1640852110000|2021-12-30 08:15:10|4743.17|4743.17|4741.58|4741.58|4743.17|4743.17|4741.58|4741.58|0
1640852120000|2021-12-30 08:15:20|4742.6|4742.6|4742.77|4742.77|4742.77|4742.77|4742.6|4742.6|0
1640852130000|2021-12-30 08:15:30|4744.02|4744.02|4745.78|4745.78|4745.78|4745.78|4744.02|4744.02|0
1640852160000|2021-12-30 08:16:00|4745.95|4745.95|4744.36|4744.36|4745.95|4745.95|4744.36|4744.36|0
1640852170000|2021-12-30 08:16:10|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|0
1640852180000|2021-12-30 08:16:20|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|4744.39|0
1640852220000|2021-12-30 08:17:00|4745.15|4745.15|4745.41|4745.41|4745.66|4745.66|4745.15|4745.15|0
1640852230000|2021-12-30 08:17:10|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|0
1640852330000|2021-12-30 08:18:50|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|4744.64|0
1640852340000|2021-12-30 08:19:00|4744.9|4744.9|4745.15|4745.15|4745.15|4745.15|4744.9|4744.9|0
1640852350000|2021-12-30 08:19:10|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|4744.98|0
1640852360000|2021-12-30 08:19:20|4745.49|4745.49|4745.24|4745.24|4745.49|4745.49|4745.24|4745.24|0
1640852380000|2021-12-30 08:19:40|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|4743.99|0
1640852390000|2021-12-30 08:19:50|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|4745.24|0
1640852400000|2021-12-30 08:20:00|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|4745.58|0
1640852440000|2021-12-30 08:20:40|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|0
1640852460000|2021-12-30 08:21:00|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|4747.82|0
1640852500000|2021-12-30 08:21:40|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|4748.33|0
1640852520000|2021-12-30 08:22:00|4745.84|4745.84|4745.07|4745.07|4745.84|4745.84|4744.82|4744.82|0
1640852530000|2021-12-30 08:22:10|4744.82|4744.82|4744.99|4744.99|4744.99|4744.99|4744.82|4744.82|0
1640852550000|2021-12-30 08:22:30|4740.01|4740.01|4743.74|4743.74|4743.74|4743.74|4740.01|4740.01|0
1640852600000|2021-12-30 08:23:20|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|0
1640852680000|2021-12-30 08:24:40|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|0
1640852740000|2021-12-30 08:25:40|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|0
1640852790000|2021-12-30 08:26:30|4747.31|4747.31|4747.1|4747.1|4747.31|4747.31|4746.06|4746.06|0
1640852800000|2021-12-30 08:26:40|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|0
1640852810000|2021-12-30 08:26:50|4746.34|4746.34|4746.08|4746.08|4746.34|4746.34|4746.08|4746.08|0
1640852820000|2021-12-30 08:27:00|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|4744.84|0
1640852850000|2021-12-30 08:27:30|4744.32|4744.32|4744.14|4744.14|4744.32|4744.32|4744.14|4744.14|0
1640852860000|2021-12-30 08:27:40|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|4746.64|0
1640852870000|2021-12-30 08:27:50|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|0
1640852900000|2021-12-30 08:28:20|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|0
1640852910000|2021-12-30 08:28:30|4745.39|4745.39|4746.64|4746.64|4746.64|4746.64|4745.39|4745.39|0
1640852920000|2021-12-30 08:28:40|4744.4|4744.4|4744.65|4744.65|4744.65|4744.65|4744.4|4744.4|0
1640852930000|2021-12-30 08:28:50|4744.4|4744.4|4744.23|4744.23|4744.4|4744.4|4744.23|4744.23|0
1640853040000|2021-12-30 08:30:40|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|4743.97|0
1640853050000|2021-12-30 08:30:50|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|0
1640853080000|2021-12-30 08:31:20|4743.29|4743.29|4743.29|4743.29|4743.29|4743.29|4743.29|4743.29|0
1640853110000|2021-12-30 08:31:50|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|0
1640853130000|2021-12-30 08:32:10|4743.04|4743.04|4743.29|4743.29|4743.29|4743.29|4743.04|4743.04|0
1640853150000|2021-12-30 08:32:30|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1640853230000|2021-12-30 08:33:50|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|4742.3|0
1640853280000|2021-12-30 08:34:40|4742.05|4742.05|4742.3|4742.3|4742.3|4742.3|4742.05|4742.05|0
1640853290000|2021-12-30 08:34:50|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1640853320000|2021-12-30 08:35:20|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|0
1640853400000|2021-12-30 08:36:40|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|4743.55|0
1640853500000|2021-12-30 08:38:20|4741.05|4741.05|4741.23|4741.23|4741.23|4741.23|4741.05|4741.05|0
1640853530000|2021-12-30 08:38:50|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|4740.72|0
1640853540000|2021-12-30 08:39:00|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|4740.97|0
1640853550000|2021-12-30 08:39:10|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|0
1640853740000|2021-12-30 08:42:20|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|0
1640853800000|2021-12-30 08:43:20|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1640853840000|2021-12-30 08:44:00|4742.47|4742.47|4743.72|4743.72|4743.72|4743.72|4742.47|4742.47|0
1640853860000|2021-12-30 08:44:20|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|0
1640853940000|2021-12-30 08:45:40|4743.63|4743.63|4743.88|4743.88|4743.88|4743.88|4743.63|4743.63|0
1640853970000|2021-12-30 08:46:10|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|4744.14|0
1640854080000|2021-12-30 08:48:00|4742.89|4742.89|4741.65|4741.65|4742.89|4742.89|4741.65|4741.65|0
1640854150000|2021-12-30 08:49:10|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|4740.4|0
1640854300000|2021-12-30 08:51:40|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|4741.65|0
1640854320000|2021-12-30 08:52:00|4740.4|4740.4|4739.16|4739.16|4740.4|4740.4|4739.16|4739.16|0
1640854330000|2021-12-30 08:52:10|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|4737.91|0
1640854340000|2021-12-30 08:52:20|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|0
1640854370000|2021-12-30 08:52:50|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|4734.17|0
1640854380000|2021-12-30 08:53:00|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|4734.52|0
1640854390000|2021-12-30 08:53:10|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|4738.26|0
1640854440000|2021-12-30 08:54:00|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|4739.5|0
1640854510000|2021-12-30 08:55:10|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|4738.98|0
1640854530000|2021-12-30 08:55:30|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|4739.24|0
1640854550000|2021-12-30 08:55:50|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|4736.75|0
1640854580000|2021-12-30 08:56:20|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|4740.48|0
1640854620000|2021-12-30 08:57:00|4740.31|4740.31|4740.14|4740.14|4740.31|4740.31|4740.14|4740.14|0
1640854640000|2021-12-30 08:57:20|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|4739.97|0
1640854660000|2021-12-30 08:57:40|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1640854720000|2021-12-30 08:58:40|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|0
1640854730000|2021-12-30 08:58:50|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1640854780000|2021-12-30 08:59:40|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|0
1640854830000|2021-12-30 09:00:30|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|0
1640854850000|2021-12-30 09:00:50|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|4738.21|0
1640855020000|2021-12-30 09:03:40|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|4736.97|0
1640855080000|2021-12-30 09:04:40|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|4735.72|0
1640855090000|2021-12-30 09:04:50|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|4735.89|0
1640855100000|2021-12-30 09:05:00|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|4736.4|0
1640855110000|2021-12-30 09:05:10|4736.23|4736.23|4734.99|4734.99|4736.23|4736.23|4734.99|4734.99|0
1640855280000|2021-12-30 09:08:00|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1640855460000|2021-12-30 09:11:00|4734.99|4734.99|4736.23|4736.23|4736.23|4736.23|4734.99|4734.99|0
1640855470000|2021-12-30 09:11:10|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|4737.48|0
1640855530000|2021-12-30 09:12:10|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|4736.23|0
1640855640000|2021-12-30 09:14:00|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|4733.74|0
1640855690000|2021-12-30 09:14:50|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|4732.5|0
1640855710000|2021-12-30 09:15:10|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|4731.73|0
1640855720000|2021-12-30 09:15:20|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|0
1640855770000|2021-12-30 09:16:10|4731.73|4731.73|4731.99|4731.99|4731.99|4731.99|4731.73|4731.73|0
1640855780000|2021-12-30 09:16:20|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|0
1640855900000|2021-12-30 09:18:20|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|4733.23|0
1640855970000|2021-12-30 09:19:30|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|4730.74|0
1640856010000|2021-12-30 09:20:10|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|4730.48|0
1640856020000|2021-12-30 09:20:20|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1640856100000|2021-12-30 09:21:40|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|0
1640856180000|2021-12-30 09:23:00|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1640856230000|2021-12-30 09:23:50|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|4729.97|0
1640856270000|2021-12-30 09:24:30|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|4729.72|0
1640856430000|2021-12-30 09:27:10|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|4730.23|0
1640856440000|2021-12-30 09:27:20|4728.98|4728.98|4727.74|4727.74|4728.98|4728.98|4727.74|4727.74|0
1640856530000|2021-12-30 09:28:50|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1640856570000|2021-12-30 09:29:30|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|0
1640856650000|2021-12-30 09:30:50|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|4727.57|0
1640856660000|2021-12-30 09:31:00|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|4726.32|0
1640856720000|2021-12-30 09:32:00|4727.57|4727.57|4727.57|4727.57|4728.81|4728.81|4727.57|4727.57|0
1640856860000|2021-12-30 09:34:20|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|0
1640856930000|2021-12-30 09:35:30|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|4724.82|0
1640857100000|2021-12-30 09:38:20|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|4723.57|0
1640857110000|2021-12-30 09:38:30|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1640857120000|2021-12-30 09:38:40|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|0
1640857130000|2021-12-30 09:38:50|4721.08|4721.08|4722.33|4722.33|4722.33|4722.33|4721.08|4721.08|0
1640857150000|2021-12-30 09:39:10|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|4722.58|0
1640857230000|2021-12-30 09:40:30|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1640857250000|2021-12-30 09:40:50|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|0
1640857290000|2021-12-30 09:41:30|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|0
1640857310000|2021-12-30 09:41:50|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|4721.08|0
1640857320000|2021-12-30 09:42:00|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|4722.33|0
1640857380000|2021-12-30 09:43:00|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|4718.59|0
1640857440000|2021-12-30 09:44:00|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|4719.84|0
1640857460000|2021-12-30 09:44:20|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|4717.35|0
1640857490000|2021-12-30 09:44:50|4716.1|4716.1|4714.85|4714.85|4716.1|4716.1|4714.85|4714.85|0
1640857500000|2021-12-30 09:45:00|4713.61|4713.61|4714.85|4714.85|4714.85|4714.85|4713.61|4713.61|0
1640857510000|2021-12-30 09:45:10|4716.1|4716.1|4716.1|4716.1|4716.1|4716.1|4716.1|4716.1|0
1640857520000|2021-12-30 09:45:20|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|4715.84|0
1640857560000|2021-12-30 09:46:00|4715.33|4715.33|4714.82|4714.82|4715.33|4715.33|4714.82|4714.82|0
1640857580000|2021-12-30 09:46:20|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|4717.31|0
1640857670000|2021-12-30 09:47:50|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|0
1640857700000|2021-12-30 09:48:20|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|0
1640857760000|2021-12-30 09:49:20|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|4712.33|0
1640857860000|2021-12-30 09:51:00|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|4713.58|0
1640857880000|2021-12-30 09:51:20|4714.82|4714.82|4713.58|4713.58|4714.82|4714.82|4713.58|4713.58|0
1640857960000|2021-12-30 09:52:40|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|4714.82|0
1640857980000|2021-12-30 09:53:00|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|0
1640857990000|2021-12-30 09:53:10|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|0
1640858080000|2021-12-30 09:54:40|4710.57|4710.57|4711.82|4711.82|4711.82|4711.82|4710.57|4710.57|0
1640858130000|2021-12-30 09:55:30|4710.57|4710.57|4711.82|4711.82|4711.82|4711.82|4710.57|4710.57|0
1640858170000|2021-12-30 09:56:10|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|4713.07|0
1640858230000|2021-12-30 09:57:10|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|4714.31|0
1640858280000|2021-12-30 09:58:00|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|4716.8|0
1640858300000|2021-12-30 09:58:20|4716.55|4716.55|4716.8|4716.8|4716.8|4716.8|4716.29|4716.29|0
1640858400000|2021-12-30 10:00:00|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|4716.97|0
1640858450000|2021-12-30 10:00:50|4715.73|4715.73|4715.47|4715.47|4715.73|4715.73|4715.47|4715.47|0
1640858640000|2021-12-30 10:04:00|4714.23|4714.23|4712.98|4712.98|4714.23|4714.23|4712.98|4712.98|0
1640858700000|2021-12-30 10:05:00|4711.74|4711.74|4711.74|4711.74|4711.74|4711.74|4711.74|4711.74|0
1640858770000|2021-12-30 10:06:10|4710.49|4710.49|4711.74|4711.74|4711.74|4711.74|4710.49|4710.49|0
1640858810000|2021-12-30 10:06:50|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|4710.49|0
1640858860000|2021-12-30 10:07:40|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|4712.98|0
1640858870000|2021-12-30 10:07:50|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|4712.73|0
1640858890000|2021-12-30 10:08:10|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|4715.22|0
1640858900000|2021-12-30 10:08:20|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|4715.05|0
1640858920000|2021-12-30 10:08:40|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|4714.54|0
1640858960000|2021-12-30 10:09:20|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|4712.05|0
1640858990000|2021-12-30 10:09:50|4711.7|4711.7|4711.53|4711.53|4711.7|4711.7|4711.53|4711.53|0
1640859010000|2021-12-30 10:10:10|4710.28|4710.28|4710.28|4710.28|4710.28|4710.28|4710.28|4710.28|0
1640859080000|2021-12-30 10:11:20|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|4714.02|0
1640859150000|2021-12-30 10:12:30|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|4714.27|0
1640859190000|2021-12-30 10:13:10|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|4713.76|0
1640859200000|2021-12-30 10:13:20|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|4713.59|0
1640859220000|2021-12-30 10:13:40|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|4713.34|0
1640859240000|2021-12-30 10:14:00|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|4713.08|0
1640859360000|2021-12-30 10:16:00|4714.33|4714.33|4710.59|4710.59|4714.33|4714.33|4710.59|4710.59|0
1640859370000|2021-12-30 10:16:10|4709.34|4709.34|4708.1|4708.1|4709.34|4709.34|4708.1|4708.1|0
1640859600000|2021-12-30 10:20:00|4706.85|4706.85|4705.61|4705.61|4706.85|4706.85|4705.61|4705.61|0
1640859610000|2021-12-30 10:20:10|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|4704.36|0
1640859640000|2021-12-30 10:20:40|4701.87|4701.87|4701.87|4701.87|4701.87|4701.87|4701.87|4701.87|0
1640859660000|2021-12-30 10:21:00|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|4703.11|0
1640859740000|2021-12-30 10:22:20|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|0
1640859760000|2021-12-30 10:22:40|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|0
1640859780000|2021-12-30 10:23:00|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|0
1640859840000|2021-12-30 10:24:00|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|0
1640859880000|2021-12-30 10:24:40|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|4701.61|0
1640859970000|2021-12-30 10:26:10|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|4702.86|0
1640860000000|2021-12-30 10:26:40|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|4702.6|0
1640860170000|2021-12-30 10:29:30|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|4701.36|0
1640860270000|2021-12-30 10:31:10|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1640860370000|2021-12-30 10:32:50|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|4703.51|0
1640860390000|2021-12-30 10:33:10|4704.75|4704.75|4704.75|4704.75|4704.75|4704.75|4704.75|4704.75|0
1640860400000|2021-12-30 10:33:20|4704.92|4704.92|4705.18|4705.18|4705.18|4705.18|4704.92|4704.92|0
1640860500000|2021-12-30 10:35:00|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|0
1640860550000|2021-12-30 10:35:50|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|4701.44|0
1640860620000|2021-12-30 10:37:00|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|4702.69|0
1640860710000|2021-12-30 10:38:30|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|4702.43|0
1640860720000|2021-12-30 10:38:40|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|4701.19|0
1640860780000|2021-12-30 10:39:40|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|4703.68|0
1640860790000|2021-12-30 10:39:50|4704.92|4704.92|4704.92|4704.92|4704.92|4704.92|4704.92|4704.92|0
1640860930000|2021-12-30 10:42:10|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|4705.1|0
1640861080000|2021-12-30 10:44:40|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1640861090000|2021-12-30 10:44:50|4702.6|4702.6|4704.1|4704.1|4704.1|4704.1|4702.6|4702.6|0
1640861160000|2021-12-30 10:46:00|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|0
1640861180000|2021-12-30 10:46:20|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|0
1640861270000|2021-12-30 10:47:50|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|4704.62|0
1640861320000|2021-12-30 10:48:40|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|4703.37|0
1640861570000|2021-12-30 10:52:50|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|4700.88|0
1640861580000|2021-12-30 10:53:00|4699.63|4699.63|4699.12|4699.12|4699.63|4699.63|4699.12|4699.12|0
1640861590000|2021-12-30 10:53:10|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|4697.88|0
1640861670000|2021-12-30 10:54:30|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|4697.62|0
1640861780000|2021-12-30 10:56:20|4700.11|4700.11|4701.36|4701.36|4701.36|4701.36|4700.11|4700.11|0
1640861810000|2021-12-30 10:56:50|4701.1|4701.1|4700.34|4700.34|4701.1|4701.1|4700.34|4700.34|0
1640861830000|2021-12-30 10:57:10|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|4700.85|0
1640861880000|2021-12-30 10:58:00|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|4702.09|0
1640861930000|2021-12-30 10:58:50|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|4701.84|0
1640861940000|2021-12-30 10:59:00|4701.58|4701.58|4701.84|4701.84|4701.84|4701.84|4701.58|4701.58|0
1640862070000|2021-12-30 11:01:10|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|4700.59|0
1640862080000|2021-12-30 11:01:20|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|4700.34|0
1640862130000|2021-12-30 11:02:10|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|4700.08|0
1640862190000|2021-12-30 11:03:10|4698.84|4698.84|4697.59|4697.59|4698.84|4698.84|4697.59|4697.59|0
1640862250000|2021-12-30 11:04:10|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1640862320000|2021-12-30 11:05:20|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|0
1640862380000|2021-12-30 11:06:20|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1640862480000|2021-12-30 11:08:00|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|4697.84|0
1640862540000|2021-12-30 11:09:00|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1640862550000|2021-12-30 11:09:10|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|4699.35|0
1640862620000|2021-12-30 11:10:20|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|4698.1|0
1640862730000|2021-12-30 11:12:10|4697.84|4697.84|4697.08|4697.08|4697.84|4697.84|4697.08|4697.08|0
1640862820000|2021-12-30 11:13:40|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|4695.83|0
1640862830000|2021-12-30 11:13:50|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1640862840000|2021-12-30 11:14:00|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|4694.42|0
1640862850000|2021-12-30 11:14:10|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1640862890000|2021-12-30 11:14:50|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|0
1640862950000|2021-12-30 11:15:50|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|0
1640862960000|2021-12-30 11:16:00|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|4698.41|0
1640863060000|2021-12-30 11:17:40|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|4698.15|0
1640863180000|2021-12-30 11:19:40|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|0
1640863270000|2021-12-30 11:21:10|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|4696.65|0
1640863280000|2021-12-30 11:21:20|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|4696.91|0
1640863370000|2021-12-30 11:22:50|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|4697.16|0
1640863440000|2021-12-30 11:24:00|4698.41|4698.41|4699.65|4699.65|4699.65|4699.65|4698.41|4698.41|0
1640863710000|2021-12-30 11:28:30|4699.4|4699.4|4699.4|4699.4|4699.4|4699.4|4699.4|4699.4|0
1640863740000|2021-12-30 11:29:00|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|4699.14|0
1640863790000|2021-12-30 11:29:50|4697.9|4697.9|4696.65|4696.65|4697.9|4697.9|4696.65|4696.65|0
1640863830000|2021-12-30 11:30:30|4695.41|4695.41|4695.41|4695.41|4695.41|4695.41|4695.41|4695.41|0
1640864000000|2021-12-30 11:33:20|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|4695.66|0
1640864050000|2021-12-30 11:34:10|4696.91|4696.91|4695.66|4695.66|4696.91|4696.91|4695.66|4695.66|0
1640864110000|2021-12-30 11:35:10|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|0
1640864130000|2021-12-30 11:35:30|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|4694.24|0
1640864170000|2021-12-30 11:36:10|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|4696.73|0
1640864320000|2021-12-30 11:38:40|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|4695.49|0
1640864370000|2021-12-30 11:39:30|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|4695.23|0
1640864590000|2021-12-30 11:43:10|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|0
1640864630000|2021-12-30 11:43:50|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|4693.99|0
1640864730000|2021-12-30 11:45:30|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|4696.48|0
1640864760000|2021-12-30 11:46:00|4696.99|4696.99|4696.99|4696.99|4696.99|4696.99|4696.99|4696.99|0
1640864790000|2021-12-30 11:46:30|4698.24|4698.24|4696.99|4696.99|4698.24|4698.24|4696.99|4696.99|0
1640864930000|2021-12-30 11:48:50|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|4695.74|0
1640864990000|2021-12-30 11:49:50|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|0
1640865020000|2021-12-30 11:50:20|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|4700.73|0
1640865090000|2021-12-30 11:51:30|4700.47|4700.47|4699.23|4699.23|4700.47|4700.47|4699.23|4699.23|0
1640865220000|2021-12-30 11:53:40|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|4700.47|0
1640865340000|2021-12-30 11:55:40|4699.23|4699.23|4700.47|4700.47|4700.47|4700.47|4699.23|4699.23|0
1640865500000|2021-12-30 11:58:20|4700.73|4700.73|4700.98|4700.98|4700.98|4700.98|4700.73|4700.73|0
1640865520000|2021-12-30 11:58:40|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|4701.24|0
1640865530000|2021-12-30 11:58:50|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|4701.41|0
1640865560000|2021-12-30 11:59:20|4700.16|4700.16|4700.16|4700.16|4701.41|4701.41|4700.16|4700.16|0
1640865610000|2021-12-30 12:00:10|4701.41|4701.41|4703.9|4703.9|4703.9|4703.9|4701.41|4701.41|0
1640865690000|2021-12-30 12:01:30|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|0
1640865990000|2021-12-30 12:06:30|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|4704.89|0
1640866000000|2021-12-30 12:06:40|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|4705.15|0
1640866010000|2021-12-30 12:06:50|4708.88|4708.88|4710.13|4710.13|4710.13|4710.13|4708.88|4708.88|0
1640866140000|2021-12-30 12:09:00|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|0
1640866150000|2021-12-30 12:09:10|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|4707.64|0
1640866180000|2021-12-30 12:09:40|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|0
1640866190000|2021-12-30 12:09:50|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|0
1640866210000|2021-12-30 12:10:10|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|0
1640866430000|2021-12-30 12:13:50|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|4707.81|0
1640866450000|2021-12-30 12:14:10|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|4710.3|0
1640866460000|2021-12-30 12:14:20|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|4710.81|0
1640866500000|2021-12-30 12:15:00|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|4709.57|0
1640866580000|2021-12-30 12:16:20|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|4709.31|0
1640866660000|2021-12-30 12:17:40|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|4708.06|0
1640866710000|2021-12-30 12:18:30|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|4708.32|0
1640866720000|2021-12-30 12:18:40|4707.81|4707.81|4706.56|4706.56|4707.81|4707.81|4706.56|4706.56|0
1640866780000|2021-12-30 12:19:40|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|4705.32|0
1640867410000|2021-12-30 12:30:10|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|4705.06|0
1640867580000|2021-12-30 12:33:00|4705.32|4705.32|4705.83|4705.83|4705.83|4705.83|4705.32|4705.32|0
1640867750000|2021-12-30 12:35:50|4708.83|4708.83|4706.34|4706.34|4708.83|4708.83|4706.34|4706.34|0
1640867760000|2021-12-30 12:36:00|4705.09|4705.09|4702.6|4702.6|4705.09|4705.09|4702.6|4702.6|0
1640867780000|2021-12-30 12:36:20|4702.77|4702.77|4702.77|4702.77|4702.77|4702.77|4702.77|4702.77|0
1640868160000|2021-12-30 12:42:40|4704.02|4704.02|4704.02|4704.02|4704.02|4704.02|4704.02|4704.02|0
1640868220000|2021-12-30 12:43:40|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1640868270000|2021-12-30 12:44:30|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|4704.1|0
1640868300000|2021-12-30 12:45:00|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|4705.35|0
1640868330000|2021-12-30 12:45:30|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|4705.09|0
1640868400000|2021-12-30 12:46:40|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|4703.85|0
1640868450000|2021-12-30 12:47:30|4703.34|4703.34|4703.08|4703.08|4703.34|4703.34|4703.08|4703.08|0
1640868570000|2021-12-30 12:49:30|4702.83|4702.83|4702.57|4702.57|4702.83|4702.83|4702.57|4702.57|0
1640868610000|2021-12-30 12:50:10|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|4702.83|0
1640868720000|2021-12-30 12:52:00|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|4701.58|0
1640868770000|2021-12-30 12:52:50|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|4700.33|0
1640868900000|2021-12-30 12:55:00|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|4699.09|0
1640869140000|2021-12-30 12:59:00|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|4699.34|0
1640869200000|2021-12-30 13:00:00|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|0
1640869430000|2021-12-30 13:03:50|4700.11|4700.11|4699.85|4699.85|4700.11|4700.11|4699.85|4699.85|0
1640869560000|2021-12-30 13:06:00|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|0
1640869570000|2021-12-30 13:06:10|4699.85|4699.85|4699.68|4699.68|4699.85|4699.85|4699.34|4699.34|0
1640869580000|2021-12-30 13:06:20|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|4699.85|0
1640869640000|2021-12-30 13:07:20|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|4700.03|0
1640869650000|2021-12-30 13:07:30|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|0
1640869730000|2021-12-30 13:08:50|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|4700.46|0
1640869850000|2021-12-30 13:10:50|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|4699.21|0
1640869870000|2021-12-30 13:11:10|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|4698.95|0
1640870030000|2021-12-30 13:13:50|4699.47|4699.47|4698.3|4698.3|4699.72|4699.72|4698.3|4698.3|0
1640870040000|2021-12-30 13:14:00|4698.05|4698.05|4698.3|4698.3|4698.3|4698.3|4698.05|4698.05|0
1640870160000|2021-12-30 13:16:00|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|4698.56|0
1640870410000|2021-12-30 13:20:10|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1640870540000|2021-12-30 13:22:20|4696.07|4696.07|4696.07|4696.07|4696.07|4696.07|4696.07|4696.07|0
1640870580000|2021-12-30 13:23:00|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|4692.33|0
1640870770000|2021-12-30 13:26:10|4694.82|4694.82|4696.07|4696.07|4696.07|4696.07|4694.82|4694.82|0
1640870860000|2021-12-30 13:27:40|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|4697.31|0
1640870910000|2021-12-30 13:28:30|4697.57|4697.57|4697.31|4697.31|4697.57|4697.57|4697.31|4697.31|0
1640870930000|2021-12-30 13:28:50|4697.06|4697.06|4696.8|4696.8|4697.06|4697.06|4696.8|4696.8|0
1640871000000|2021-12-30 13:30:00|4697.06|4697.06|4698.3|4698.3|4698.3|4698.3|4697.06|4697.06|0
1640871020000|2021-12-30 13:30:20|4699|4699|4699|4699|4699|4699|4699|4699|0
1640871120000|2021-12-30 13:32:00|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|4698.74|0
1640871140000|2021-12-30 13:32:20|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|4698.49|0
1640871170000|2021-12-30 13:32:50|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|4699.73|0
1640871180000|2021-12-30 13:33:00|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|4700.98|0
1640871490000|2021-12-30 13:38:10|4698.49|4698.49|4697.24|4697.24|4698.49|4698.49|4697.24|4697.24|0
1640871710000|2021-12-30 13:41:50|4695.99|4695.99|4694.75|4694.75|4695.99|4695.99|4694.75|4694.75|0
1640871720000|2021-12-30 13:42:00|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|0
1640871820000|2021-12-30 13:43:40|4693.33|4693.33|4693.33|4693.33|4693.33|4693.33|4693.33|4693.33|0
1640871890000|2021-12-30 13:44:50|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|0
1640871940000|2021-12-30 13:45:40|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|4694.75|0
1640872040000|2021-12-30 13:47:20|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|4693.5|0
1640872090000|2021-12-30 13:48:10|4692.26|4692.26|4695.99|4695.99|4695.99|4695.99|4692.26|4692.26|0
1640872150000|2021-12-30 13:49:10|4697.24|4697.24|4697.24|4697.24|4697.24|4697.24|4697.24|4697.24|0
1640872320000|2021-12-30 13:52:00|4696.98|4696.98|4696.73|4696.73|4696.98|4696.98|4696.73|4696.73|0
1640872380000|2021-12-30 13:53:00|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|4696.98|0
1640872420000|2021-12-30 13:53:40|4698.23|4698.23|4698.23|4698.23|4698.23|4698.23|4698.23|4698.23|0
1640872700000|2021-12-30 13:58:20|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|4699.48|0
1640872730000|2021-12-30 13:58:50|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|4699.3|0
1640872760000|2021-12-30 13:59:20|4699.13|4699.13|4699.13|4699.13|4699.13|4699.13|4699.13|4699.13|0
1640872800000|2021-12-30 14:00:00|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|4698.96|0
1640872820000|2021-12-30 14:00:20|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|4700.2|0
1640872830000|2021-12-30 14:00:30|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|4701.45|0
1640872860000|2021-12-30 14:01:00|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|4705.19|0
1640872890000|2021-12-30 14:01:30|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|4703.94|0
1640872910000|2021-12-30 14:01:50|4702.69|4702.69|4701.45|4701.45|4702.69|4702.69|4701.45|4701.45|0
1640873180000|2021-12-30 14:06:20|4700.2|4700.2|4698.96|4698.96|4701.45|4701.45|4698.96|4698.96|0
1640873230000|2021-12-30 14:07:10|4698.45|4698.45|4697.68|4697.68|4698.45|4698.45|4697.68|4697.68|0
1640873280000|2021-12-30 14:08:00|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|4697.94|0
1640873300000|2021-12-30 14:08:20|4698.19|4698.19|4697.2|4697.2|4698.45|4698.45|4697.2|4697.2|0
1640873310000|2021-12-30 14:08:30|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|4697.46|0
1640873820000|2021-12-30 14:17:00|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|4697.28|0
1640873850000|2021-12-30 14:17:30|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|4696.94|0
1640873930000|2021-12-30 14:18:50|4697.45|4697.45|4697.71|4697.71|4697.71|4697.71|4697.45|4697.45|0
1640873940000|2021-12-30 14:19:00|4697.96|4697.96|4697.71|4697.71|4697.96|4697.96|4697.71|4697.71|0
1640873990000|2021-12-30 14:19:50|4696.46|4696.46|4695.22|4695.22|4696.46|4696.46|4695.22|4695.22|0
1640874000000|2021-12-30 14:20:00|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|4694.96|0
1640874010000|2021-12-30 14:20:10|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|4696.21|0
1640874100000|2021-12-30 14:21:40|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|4696.46|0
1640874120000|2021-12-30 14:22:00|4697.71|4697.71|4698.95|4698.95|4698.95|4698.95|4697.71|4697.71|0
1640874190000|2021-12-30 14:23:10|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|4697.71|0
1640874220000|2021-12-30 14:23:40|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|4697.96|0
1640874330000|2021-12-30 14:25:30|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|4698.14|0
1640874370000|2021-12-30 14:26:10|4696.89|4696.89|4695.64|4695.64|4696.89|4696.89|4695.64|4695.64|0
1640874530000|2021-12-30 14:28:50|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|4695.39|0
1640874540000|2021-12-30 14:29:00|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1640874660000|2021-12-30 14:31:00|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1640874690000|2021-12-30 14:31:30|4697.14|4697.14|4696.63|4696.63|4697.14|4697.14|4696.63|4696.63|0
1640874700000|2021-12-30 14:31:40|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|4696.89|0
1640874720000|2021-12-30 14:32:00|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|4695.64|0
1640874840000|2021-12-30 14:34:00|4695.9|4695.9|4695.9|4695.9|4695.9|4695.9|4695.9|4695.9|0
1640874890000|2021-12-30 14:34:50|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|4697.14|0
1640874900000|2021-12-30 14:35:00|4697.4|4697.4|4696.15|4696.15|4697.4|4697.4|4696.15|4696.15|0
1640874910000|2021-12-30 14:35:10|4694.91|4694.91|4693.66|4693.66|4694.91|4694.91|4693.66|4693.66|0
1640874950000|2021-12-30 14:35:50|4692.42|4692.42|4691.17|4691.17|4692.42|4692.42|4689.93|4689.93|0
1640875040000|2021-12-30 14:37:20|4691.43|4691.43|4691.43|4691.43|4691.43|4691.43|4691.43|4691.43|0
1640875070000|2021-12-30 14:37:50|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|4691.94|0
1640875090000|2021-12-30 14:38:10|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|0
1640875130000|2021-12-30 14:38:50|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|4690.86|0
1640875140000|2021-12-30 14:39:00|4690.35|4690.35|4690.1|4690.1|4690.35|4690.35|4690.1|4690.1|0
1640875160000|2021-12-30 14:39:20|4690.35|4690.35|4690.52|4690.52|4690.52|4690.52|4690.35|4690.35|0
1640875200000|2021-12-30 14:40:00|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|4690.87|0
1640875270000|2021-12-30 14:41:10|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|4691.12|0
1640875290000|2021-12-30 14:41:30|4687.38|4687.38|4686.14|4686.14|4687.38|4687.38|4686.14|4686.14|0
1640875300000|2021-12-30 14:41:40|4684.89|4684.89|4684.38|4684.38|4684.89|4684.89|4684.38|4684.38|0
1640875310000|2021-12-30 14:41:50|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|4685.63|0
1640875400000|2021-12-30 14:43:20|4686.87|4686.87|4688.12|4688.12|4688.12|4688.12|4686.87|4686.87|0
1640875410000|2021-12-30 14:43:30|4689.37|4689.37|4688.12|4688.12|4689.37|4689.37|4688.12|4688.12|0
1640875450000|2021-12-30 14:44:10|4687.86|4687.86|4687.61|4687.61|4687.86|4687.86|4687.61|4687.61|0
1640875460000|2021-12-30 14:44:20|4687.35|4687.35|4684.86|4684.86|4687.35|4687.35|4684.86|4684.86|0
1640875500000|2021-12-30 14:45:00|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|0
1640875520000|2021-12-30 14:45:20|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|4685.85|0
1640875600000|2021-12-30 14:46:40|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|4684.61|0
1640875620000|2021-12-30 14:47:00|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|4684.35|0
1640875640000|2021-12-30 14:47:20|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|4684.18|0
1640875650000|2021-12-30 14:47:30|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|0
1640875660000|2021-12-30 14:47:40|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|4682.93|0
1640875750000|2021-12-30 14:49:10|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|4681.69|0
1640875800000|2021-12-30 14:50:00|4681.52|4681.52|4684.01|4684.01|4684.01|4684.01|4681.52|4681.52|0
1640875860000|2021-12-30 14:51:00|4682.76|4682.76|4680.27|4680.27|4682.76|4682.76|4680.27|4680.27|0
1640875900000|2021-12-30 14:51:40|4679.03|4679.03|4676.53|4676.53|4679.03|4679.03|4676.53|4676.53|0
1640875960000|2021-12-30 14:52:40|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|4680.27|0
1640876080000|2021-12-30 14:54:40|4677.78|4677.78|4675.29|4675.29|4677.78|4677.78|4675.29|4675.29|0
1640876100000|2021-12-30 14:55:00|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|0
1640876110000|2021-12-30 14:55:10|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|4676.53|0
1640876180000|2021-12-30 14:56:20|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|4677.78|0
1640876190000|2021-12-30 14:56:30|4677.61|4677.61|4676.36|4676.36|4677.61|4677.61|4676.36|4676.36|0
1640876210000|2021-12-30 14:56:50|4676.11|4676.11|4675.85|4675.85|4676.11|4676.11|4675.85|4675.85|0
1640876310000|2021-12-30 14:58:30|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|0
1640876370000|2021-12-30 14:59:30|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|4674.1|0
1640876380000|2021-12-30 14:59:40|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|4674.27|0
1640876400000|2021-12-30 15:00:00|4673.02|4673.02|4671.78|4671.78|4673.02|4673.02|4671.78|4671.78|0
1640876420000|2021-12-30 15:00:20|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|0
1640876530000|2021-12-30 15:02:10|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1640876560000|2021-12-30 15:02:40|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|0
1640876590000|2021-12-30 15:03:10|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1640876610000|2021-12-30 15:03:30|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|4671.43|0
1640876660000|2021-12-30 15:04:20|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1640876750000|2021-12-30 15:05:50|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|4670.19|0
1640876900000|2021-12-30 15:08:20|4671.43|4671.43|4670.19|4670.19|4671.43|4671.43|4670.19|4670.19|0
1640876910000|2021-12-30 15:08:30|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|4668.94|0
1640876920000|2021-12-30 15:08:40|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|4667.69|0
1640877110000|2021-12-30 15:11:50|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|4666.45|0
1640877120000|2021-12-30 15:12:00|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|4666.19|0
1640877130000|2021-12-30 15:12:10|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|4666.36|0
1640877140000|2021-12-30 15:12:20|4665.12|4665.12|4664.86|4664.86|4665.12|4665.12|4664.86|4664.86|0
1640877150000|2021-12-30 15:12:30|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|4665.04|0
1640877260000|2021-12-30 15:14:20|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1640877320000|2021-12-30 15:15:20|4668.6|4668.6|4668.77|4668.77|4668.77|4668.77|4668.6|4668.6|0
1640877330000|2021-12-30 15:15:30|4666.28|4666.28|4665.29|4665.29|4666.28|4666.28|4665.04|4665.04|0
1640877350000|2021-12-30 15:15:50|4669.03|4669.03|4666.54|4666.54|4669.03|4669.03|4666.54|4666.54|0
1640877360000|2021-12-30 15:16:00|4665.29|4665.29|4667.78|4667.78|4667.78|4667.78|4665.29|4665.29|0
1640877370000|2021-12-30 15:16:10|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|4667.53|0
1640877430000|2021-12-30 15:17:10|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1640877590000|2021-12-30 15:19:50|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|4670.02|0
1640877660000|2021-12-30 15:21:00|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|4668.77|0
1640877770000|2021-12-30 15:22:50|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|4669.03|0
1640877800000|2021-12-30 15:23:20|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|4669.2|0
1640877890000|2021-12-30 15:24:50|4670.45|4670.45|4671.69|4671.69|4671.69|4671.69|4670.45|4670.45|0
1640877900000|2021-12-30 15:25:00|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|4671.95|0
1640877920000|2021-12-30 15:25:20|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|4670.7|0
1640878000000|2021-12-30 15:26:40|4673.19|4673.19|4671.95|4671.95|4673.19|4673.19|4671.95|4671.95|0
1640878010000|2021-12-30 15:26:50|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|4672.2|0
1640878020000|2021-12-30 15:27:00|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|4672.71|0
1640878090000|2021-12-30 15:28:10|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|4675.2|0
1640878100000|2021-12-30 15:28:20|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|0
1640878110000|2021-12-30 15:28:30|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|0
1640878130000|2021-12-30 15:28:50|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|4675.38|0
1640878150000|2021-12-30 15:29:10|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|4676.62|0
1640878160000|2021-12-30 15:29:20|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|4679.12|0
1640878180000|2021-12-30 15:29:40|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|4678.35|0
1640878230000|2021-12-30 15:30:30|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|4675.86|0
1640878270000|2021-12-30 15:31:10|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|4676.11|0
1640878300000|2021-12-30 15:31:40|4675.86|4675.86|4672.12|4672.12|4675.86|4675.86|4672.12|4672.12|0
1640878310000|2021-12-30 15:31:50|4673.37|4673.37|4664.65|4664.65|4673.37|4673.37|4664.65|4664.65|0
1640878320000|2021-12-30 15:32:00|4663.4|4663.4|4663.14|4663.14|4663.4|4663.4|4656.92|4656.92|0
1640878330000|2021-12-30 15:32:10|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|4664.39|0
1640878380000|2021-12-30 15:33:00|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|4668.13|0
1640878400000|2021-12-30 15:33:20|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1640878410000|2021-12-30 15:33:30|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|4670.87|0
1640878450000|2021-12-30 15:34:10|4668.38|4668.38|4667.14|4667.14|4668.38|4668.38|4667.14|4667.14|0
1640878510000|2021-12-30 15:35:10|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|4668.38|0
1640878520000|2021-12-30 15:35:20|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|4667.14|0
1640878540000|2021-12-30 15:35:40|4670.87|4670.87|4669.63|4669.63|4670.87|4670.87|4669.63|4669.63|0
1640878550000|2021-12-30 15:35:50|4670.87|4670.87|4669.63|4669.63|4670.87|4670.87|4669.63|4669.63|0
1640878560000|2021-12-30 15:36:00|4670.87|4670.87|4670.87|4670.87|4672.12|4672.12|4669.63|4669.63|0
1640878590000|2021-12-30 15:36:30|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|4674.61|0
1640878600000|2021-12-30 15:36:40|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|4673.37|0
1640878640000|2021-12-30 15:37:20|4672.12|4672.12|4670.87|4670.87|4672.12|4672.12|4670.87|4670.87|0
1640878690000|2021-12-30 15:38:10|4673.37|4673.37|4674.61|4674.61|4674.61|4674.61|4673.37|4673.37|0
1640878790000|2021-12-30 15:39:50|4675.86|4675.86|4678.35|4678.35|4678.35|4678.35|4675.86|4675.86|0
1640878820000|2021-12-30 15:40:20|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|4677.1|0
1640878860000|2021-12-30 15:41:00|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|4677.36|0
1640879060000|2021-12-30 15:44:20|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|4677.61|0
1640879070000|2021-12-30 15:44:30|4678.86|4678.86|4678.86|4678.86|4678.86|4678.86|4677.61|4677.61|0
1640879140000|2021-12-30 15:45:40|4677.61|4677.61|4678.86|4678.86|4678.86|4678.86|4677.61|4677.61|0
1640879150000|2021-12-30 15:45:50|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|4682.6|0
1640879160000|2021-12-30 15:46:00|4681.35|4681.35|4682.6|4682.6|4682.6|4682.6|4681.35|4681.35|0
1640879170000|2021-12-30 15:46:10|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|4681.35|0
1640879310000|2021-12-30 15:48:30|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|4681.52|0
1640879350000|2021-12-30 15:49:10|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|4680.28|0
1640879360000|2021-12-30 15:49:20|4682.77|4682.77|4680.45|4680.45|4682.77|4682.77|4680.28|4680.28|0
1640879440000|2021-12-30 15:50:40|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|4682.94|0
1640879460000|2021-12-30 15:51:00|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|4684.19|0
1640879500000|2021-12-30 15:51:40|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1640879510000|2021-12-30 15:51:50|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|0
1640879550000|2021-12-30 15:52:30|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1640879580000|2021-12-30 15:53:00|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|4685.43|0
1640879610000|2021-12-30 15:53:30|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|4686.68|0
1640879620000|2021-12-30 15:53:40|4686.51|4686.51|4686.68|4686.68|4686.68|4686.68|4686.51|4686.51|0
1640879640000|2021-12-30 15:54:00|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|4687.92|0
1640879750000|2021-12-30 15:55:50|4688.18|4688.18|4688.43|4688.43|4688.43|4688.43|4688.18|4688.18|0
1640879770000|2021-12-30 15:56:10|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|0
1640879820000|2021-12-30 15:57:00|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1640879840000|2021-12-30 15:57:20|4688.69|4688.69|4687.19|4687.19|4688.69|4688.69|4687.19|4687.19|0
1640879850000|2021-12-30 15:57:30|4686.93|4686.93|4687.19|4687.19|4687.19|4687.19|4686.93|4686.93|0
1640879870000|2021-12-30 15:57:50|4689.68|4689.68|4688.43|4688.43|4689.68|4689.68|4688.43|4688.43|0
1640879970000|2021-12-30 15:59:30|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|4689.68|0
1640880000000|2021-12-30 16:00:00|4688.43|4688.43|4687.19|4687.19|4688.43|4688.43|4687.19|4687.19|0
1640880060000|2021-12-30 16:01:00|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|4685.94|0
1640880070000|2021-12-30 16:01:10|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|4686.11|0
1640880090000|2021-12-30 16:01:30|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|4686.29|0
1640880110000|2021-12-30 16:01:50|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|4685.77|0
1640880180000|2021-12-30 16:03:00|4686.03|4686.03|4687.28|4687.28|4687.28|4687.28|4686.03|4686.03|0
1640880190000|2021-12-30 16:03:10|4688.52|4688.52|4689.77|4689.77|4689.77|4689.77|4688.52|4688.52|0
1640880230000|2021-12-30 16:03:50|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|4689.6|0
1640880260000|2021-12-30 16:04:20|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|0
1640880270000|2021-12-30 16:04:30|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|4691.01|0
1640880450000|2021-12-30 16:07:30|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|0
1640880550000|2021-12-30 16:09:10|4689.94|4689.94|4689.77|4689.77|4689.94|4689.94|4689.77|4689.77|0
1640880630000|2021-12-30 16:10:30|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|4689.94|0
1640880650000|2021-12-30 16:10:50|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|4689.77|0
1640880770000|2021-12-30 16:12:50|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|4688.52|0
1640880900000|2021-12-30 16:15:00|4688.27|4688.27|4688.35|4688.35|4688.52|4688.52|4688.27|4688.27|0
1640880920000|2021-12-30 16:15:20|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|4688.6|0
1640880930000|2021-12-30 16:15:30|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|4688.86|0
1640880970000|2021-12-30 16:16:10|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|4689.11|0
1640880990000|2021-12-30 16:16:30|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|4689.29|0
1640881010000|2021-12-30 16:16:50|4689.46|4689.46|4689.21|4689.21|4689.46|4689.46|4689.21|4689.21|0
1640881080000|2021-12-30 16:18:00|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|4689.46|0
1640881100000|2021-12-30 16:18:20|4691.95|4691.95|4692.29|4692.29|4692.29|4692.29|4691.95|4691.95|0
1640881110000|2021-12-30 16:18:30|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|4692.12|0
1640881210000|2021-12-30 16:20:10|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|4693.37|0
1640881260000|2021-12-30 16:21:00|4692.12|4692.12|4691.87|4691.87|4692.12|4692.12|4691.87|4691.87|0
1640881280000|2021-12-30 16:21:20|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|4692.04|0
1640881290000|2021-12-30 16:21:30|4690.79|4690.79|4692.04|4692.04|4692.04|4692.04|4690.79|4690.79|0
1640881330000|2021-12-30 16:22:10|4691.87|4691.87|4691.52|4691.52|4691.87|4691.87|4691.52|4691.52|0
1640881340000|2021-12-30 16:22:20|4691.69|4691.69|4691.69|4691.69|4691.69|4691.69|4691.69|4691.69|0
1640881440000|2021-12-30 16:24:00|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|4691.35|0
1640881460000|2021-12-30 16:24:20|4691.18|4691.18|4691.35|4691.35|4691.35|4691.35|4691.18|4691.18|0
1640881480000|2021-12-30 16:24:40|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|4690.1|0
1640881500000|2021-12-30 16:25:00|4690.28|4690.28|4694.01|4694.01|4694.01|4694.01|4690.28|4690.28|0
1640881510000|2021-12-30 16:25:10|4693.84|4693.84|4692.85|4692.85|4693.84|4693.84|4692.6|4692.6|0
1640881520000|2021-12-30 16:25:20|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|4693.02|0
1640881570000|2021-12-30 16:26:10|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|4693.19|0
1640881590000|2021-12-30 16:26:30|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|4693.45|0
1640881630000|2021-12-30 16:27:10|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|0
1640881640000|2021-12-30 16:27:20|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|4695.94|0
1640881700000|2021-12-30 16:28:20|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|4694.69|0
1640881710000|2021-12-30 16:28:30|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1640881750000|2021-12-30 16:29:10|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|4693.62|0
1640881760000|2021-12-30 16:29:20|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|4694.87|0
1640881770000|2021-12-30 16:29:30|4694.69|4694.69|4693.88|4693.88|4694.69|4694.69|4693.45|4693.45|0
1640881780000|2021-12-30 16:29:40|4695.12|4695.12|4691.13|4691.13|4695.12|4695.12|4691.13|4691.13|0
1640881790000|2021-12-30 16:29:50|4692.37|4692.37|4687.86|4687.86|4692.37|4692.37|4687.86|4687.86|0
1640938610000|2021-12-31 08:16:50|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1640938620000|2021-12-31 08:17:00|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|4659.16|0
1640938630000|2021-12-31 08:17:10|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|4659.93|0
1640938670000|2021-12-31 08:17:50|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|4661.17|0
1640938770000|2021-12-31 08:19:30|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|4658.68|0
1640938800000|2021-12-31 08:20:00|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|4656.19|0
1640938830000|2021-12-31 08:20:30|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|4655.93|0
1640938880000|2021-12-31 08:21:20|4659.67|4659.67|4662.16|4662.16|4662.16|4662.16|4659.67|4659.67|0
1640938890000|2021-12-31 08:21:30|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|4662.42|0
1640938940000|2021-12-31 08:22:20|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|4667.4|0
1640938950000|2021-12-31 08:22:30|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|4668.65|0
1640938970000|2021-12-31 08:22:50|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|4664.91|0
1640938980000|2021-12-31 08:23:00|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|4666.15|0
1640939010000|2021-12-31 08:23:30|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|4663.66|0
1640939140000|2021-12-31 08:25:40|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|4664.35|0
1640939290000|2021-12-31 08:28:10|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|0
1640939380000|2021-12-31 08:29:40|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1640939530000|2021-12-31 08:32:10|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|4667.83|0
1640939560000|2021-12-31 08:32:40|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|4666.58|0
1640939600000|2021-12-31 08:33:20|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|4666.33|0
1640939660000|2021-12-31 08:34:20|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|4665.08|0
1640939750000|2021-12-31 08:35:50|4663.84|4663.84|4665.08|4665.08|4665.08|4665.08|4663.84|4663.84|0
1640939770000|2021-12-31 08:36:10|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1640940010000|2021-12-31 08:40:10|4664.09|4664.09|4664.35|4664.35|4664.35|4664.35|4664.09|4664.09|0
1640940030000|2021-12-31 08:40:30|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|4665.59|0
1640940100000|2021-12-31 08:41:40|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1640940240000|2021-12-31 08:44:00|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|0
1640940250000|2021-12-31 08:44:10|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|0
1640940290000|2021-12-31 08:44:50|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1640940310000|2021-12-31 08:45:10|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|0
1640940330000|2021-12-31 08:45:30|4665.34|4665.34|4664.09|4664.09|4665.34|4665.34|4664.09|4664.09|0
1640940370000|2021-12-31 08:46:10|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|0
1640940430000|2021-12-31 08:47:10|4662.59|4662.59|4662.08|4662.08|4662.59|4662.59|4662.08|4662.08|0
1640940440000|2021-12-31 08:47:20|4663.33|4663.33|4662.08|4662.08|4663.33|4663.33|4662.08|4662.08|0
1640940650000|2021-12-31 08:50:50|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1640940710000|2021-12-31 08:51:50|4662.08|4662.08|4662.08|4662.08|4662.08|4662.08|4662.08|4662.08|0
1640940910000|2021-12-31 08:55:10|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1640940980000|2021-12-31 08:56:20|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1640941220000|2021-12-31 09:00:20|4660.1|4660.1|4661.34|4661.34|4661.34|4661.34|4660.1|4660.1|0
1640941310000|2021-12-31 09:01:50|4662.59|4662.59|4663.84|4663.84|4663.84|4663.84|4662.59|4662.59|0
1640941340000|2021-12-31 09:02:20|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|4663.58|0
1640941380000|2021-12-31 09:03:00|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|4662.33|0
1640941530000|2021-12-31 09:05:30|4662.68|4662.68|4662.51|4662.51|4662.68|4662.68|4662.51|4662.51|0
1640941570000|2021-12-31 09:06:10|4662.33|4662.33|4661.99|4661.99|4662.33|4662.33|4661.99|4661.99|0
1640941640000|2021-12-31 09:07:20|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|4661.82|0
1640941660000|2021-12-31 09:07:40|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|4662.07|0
1640941860000|2021-12-31 09:11:00|4661.82|4661.82|4661.56|4661.56|4661.82|4661.82|4661.56|4661.56|0
1640942160000|2021-12-31 09:16:00|4661.3|4661.3|4661.05|4661.05|4661.3|4661.3|4661.05|4661.05|0
1640942330000|2021-12-31 09:18:50|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|4660.79|0
1640942340000|2021-12-31 09:19:00|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|0
1640942380000|2021-12-31 09:19:40|4658.3|4658.3|4658.3|4658.3|4658.3|4658.3|4658.3|4658.3|0
1640942540000|2021-12-31 09:22:20|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|4659.55|0
1640942570000|2021-12-31 09:22:50|4659.8|4659.8|4660.31|4660.31|4660.31|4660.31|4659.8|4659.8|0
1640942780000|2021-12-31 09:26:20|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|4660.83|0
1640942810000|2021-12-31 09:26:50|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|4659.58|0
1640942980000|2021-12-31 09:29:40|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|0
1640943030000|2021-12-31 09:30:30|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1640943040000|2021-12-31 09:30:40|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|0
1640943100000|2021-12-31 09:31:40|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1640943250000|2021-12-31 09:34:10|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|0
1640943360000|2021-12-31 09:36:00|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|4661.34|0
1640943480000|2021-12-31 09:38:00|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|4660.09|0
1640943510000|2021-12-31 09:38:30|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1640943640000|2021-12-31 09:40:40|4661.51|4661.51|4660.74|4660.74|4661.51|4661.51|4660.74|4660.74|0
1640943650000|2021-12-31 09:40:50|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1640943760000|2021-12-31 09:42:40|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1640943770000|2021-12-31 09:42:50|4659.5|4659.5|4660.74|4660.74|4660.74|4660.74|4659.5|4659.5|0
1640943870000|2021-12-31 09:44:30|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|4661.99|0
1640943880000|2021-12-31 09:44:40|4662.24|4662.24|4663.49|4663.49|4663.49|4663.49|4662.24|4662.24|0
1640944400000|2021-12-31 09:53:20|4661|4661|4661|4661|4661|4661|4661|4661|0
1640944550000|2021-12-31 09:55:50|4662.24|4662.24|4661|4661|4662.24|4662.24|4661|4661|0
1640944710000|2021-12-31 09:58:30|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|4659.75|0
1640944730000|2021-12-31 09:58:50|4659.5|4659.5|4659.5|4659.5|4659.5|4659.5|4659.24|4659.24|0
1640944740000|2021-12-31 09:59:00|4659.75|4659.75|4660.52|4660.52|4660.77|4660.77|4659.75|4659.75|0
1640944750000|2021-12-31 09:59:10|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|4660.26|0
1640944770000|2021-12-31 09:59:30|4660.52|4660.52|4660.77|4660.77|4660.77|4660.77|4660.52|4660.52|0
1640944820000|2021-12-31 10:00:20|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|4660.52|0
1640944850000|2021-12-31 10:00:50|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|4660.86|0
1640944860000|2021-12-31 10:01:00|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|4660.61|0
1640944880000|2021-12-31 10:01:20|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|4659.36|0
1640945060000|2021-12-31 10:04:20|4658.12|4658.12|4659.36|4659.36|4659.36|4659.36|4658.12|4658.12|0
1640945260000|2021-12-31 10:07:40|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4656.87|4656.87|0
1640945270000|2021-12-31 10:07:50|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|4658.37|0
1640945370000|2021-12-31 10:09:30|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|0
1640945600000|2021-12-31 10:13:20|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|4657.38|0
1640945690000|2021-12-31 10:14:50|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|0
1640945850000|2021-12-31 10:17:30|4656.87|4656.87|4656.36|4656.36|4656.87|4656.87|4656.36|4656.36|0
1640945860000|2021-12-31 10:17:40|4655.85|4655.85|4655.6|4655.6|4655.85|4655.85|4655.6|4655.6|0
1640945960000|2021-12-31 10:19:20|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|4655.42|0
1640946020000|2021-12-31 10:20:20|4654.18|4654.18|4656.67|4656.67|4656.67|4656.67|4654.18|4654.18|0
1640946030000|2021-12-31 10:20:30|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|4657.91|0
1640946090000|2021-12-31 10:21:30|4658.26|4658.26|4658.43|4658.43|4658.43|4658.43|4658.26|4658.26|0
1640946100000|2021-12-31 10:21:40|4658.18|4658.18|4657.92|4657.92|4658.18|4658.18|4657.92|4657.92|0
1640946170000|2021-12-31 10:22:50|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|4656.68|0
1640946200000|2021-12-31 10:23:20|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|4655.43|0
1640946250000|2021-12-31 10:24:10|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|4654.18|0
1640946520000|2021-12-31 10:28:40|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|4653.93|0
1640946720000|2021-12-31 10:32:00|4654.18|4654.18|4654.44|4654.44|4654.44|4654.44|4654.18|4654.18|0
1640946810000|2021-12-31 10:33:30|4654.61|4654.61|4654.79|4654.79|4654.79|4654.79|4654.61|4654.61|0
1640947130000|2021-12-31 10:38:50|4657.28|4657.28|4657.28|4657.28|4658.52|4658.52|4657.28|4657.28|0
1640947150000|2021-12-31 10:39:10|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|4656.03|0
1640947250000|2021-12-31 10:40:50|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1640947260000|2021-12-31 10:41:00|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|4658.52|0
1640947270000|2021-12-31 10:41:10|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|0
1640947320000|2021-12-31 10:42:00|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|4660.02|0
1640947330000|2021-12-31 10:42:10|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|0
1640947480000|2021-12-31 10:44:40|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|4659.94|0
1640947520000|2021-12-31 10:45:20|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|4659.77|0
1640947530000|2021-12-31 10:45:30|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|4657.28|0
1640947580000|2021-12-31 10:46:20|4657.1|4657.1|4656.76|4656.76|4657.1|4657.1|4656.76|4656.76|0
1640947680000|2021-12-31 10:48:00|4658|4658|4658|4658|4658|4658|4658|4658|0
1640947820000|2021-12-31 10:50:20|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|4658.26|0
1640947870000|2021-12-31 10:51:10|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|4657.01|0
1640948060000|2021-12-31 10:54:20|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|0
1640948100000|2021-12-31 10:55:00|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|4656.63|0
1640948120000|2021-12-31 10:55:20|4657.88|4657.88|4659.13|4659.13|4659.13|4659.13|4657.88|4657.88|0
1640948310000|2021-12-31 10:58:30|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|0
1640948570000|2021-12-31 11:02:50|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|4658.13|0
1640948640000|2021-12-31 11:04:00|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|4657.88|0
1640948650000|2021-12-31 11:04:10|4658.65|4658.65|4658.9|4658.9|4658.9|4658.9|4658.65|4658.65|0
1640948670000|2021-12-31 11:04:30|4657.65|4657.65|4656.41|4656.41|4657.65|4657.65|4656.41|4656.41|0
1640948830000|2021-12-31 11:07:10|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|4657.65|0
1640948840000|2021-12-31 11:07:20|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|4656.41|0
1640948910000|2021-12-31 11:08:30|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|4656.24|0
1640948940000|2021-12-31 11:09:00|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|4657.48|0
1640948960000|2021-12-31 11:09:20|4657.83|4657.83|4657.65|4657.65|4657.83|4657.83|4657.65|4657.65|0
1640948970000|2021-12-31 11:09:30|4656.89|4656.89|4656.89|4656.89|4656.89|4656.89|4656.72|4656.72|0
1640949040000|2021-12-31 11:10:40|4659.38|4659.38|4660.63|4660.63|4660.63|4660.63|4659.38|4659.38|0
1640949260000|2021-12-31 11:14:20|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|4660.37|0
1640949390000|2021-12-31 11:16:30|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|4660.63|0
1640949430000|2021-12-31 11:17:10|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|0
1640949690000|2021-12-31 11:21:30|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|4661.05|0
1640949710000|2021-12-31 11:21:50|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|4660.71|0
1640949740000|2021-12-31 11:22:20|4660.97|4660.97|4661.73|4661.73|4661.73|4661.73|4660.97|4660.97|0
1640949790000|2021-12-31 11:23:10|4662.98|4662.98|4663.49|4663.49|4663.49|4663.49|4662.98|4662.98|0
1640949850000|2021-12-31 11:24:10|4661|4661|4661|4661|4661|4661|4661|4661|0
1640949930000|2021-12-31 11:25:30|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|4660.74|0
1640949960000|2021-12-31 11:26:00|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|4660.49|0
1640949980000|2021-12-31 11:26:20|4662.98|4662.98|4662.98|4662.98|4662.98|4662.98|4661.73|4661.73|0
1640950020000|2021-12-31 11:27:00|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|4662.72|0
1640950070000|2021-12-31 11:27:50|4663.97|4663.97|4662.72|4662.72|4663.97|4663.97|4662.72|4662.72|0
1640950100000|2021-12-31 11:28:20|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|4662.9|0
1640950130000|2021-12-31 11:28:50|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|4663.15|0
1640950180000|2021-12-31 11:29:40|4662.64|4662.64|4662.9|4662.9|4662.9|4662.9|4662.64|4662.64|0
1640950200000|2021-12-31 11:30:00|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|4661.65|0
1640950210000|2021-12-31 11:30:10|4661.14|4661.14|4660.63|4660.63|4661.14|4661.14|4660.63|4660.63|0
1640950410000|2021-12-31 11:33:30|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|4660.8|0
1640950420000|2021-12-31 11:33:40|4660.63|4660.63|4660.38|4660.38|4660.63|4660.63|4660.38|4660.38|0
1640950490000|2021-12-31 11:34:50|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|4659.13|0
1640950540000|2021-12-31 11:35:40|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|4658.87|0
1640950560000|2021-12-31 11:36:00|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|4659.05|0
1640950650000|2021-12-31 11:37:30|4659.22|4659.22|4657.97|4657.97|4659.22|4659.22|4657.97|4657.97|0
1640950840000|2021-12-31 11:40:40|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|4656.73|0
1640950910000|2021-12-31 11:41:50|4656.22|4656.22|4655.96|4655.96|4656.22|4656.22|4655.96|4655.96|0
1640950950000|2021-12-31 11:42:30|4655.45|4655.45|4655.2|4655.2|4655.45|4655.45|4655.2|4655.2|0
1640950960000|2021-12-31 11:42:40|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|4655.96|0
1640951090000|2021-12-31 11:44:50|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|4655.79|0
1640951140000|2021-12-31 11:45:40|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|4656.14|0
1640951270000|2021-12-31 11:47:50|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|4655.88|0
1640951280000|2021-12-31 11:48:00|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|4655.63|0
1640951310000|2021-12-31 11:48:30|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|4655.8|0
1640951350000|2021-12-31 11:49:10|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|4655.54|0
1640951400000|2021-12-31 11:50:00|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|4655.72|0
1640951410000|2021-12-31 11:50:10|4656.96|4656.96|4656.96|4656.96|4658.21|4658.21|4656.96|4656.96|0
1640951500000|2021-12-31 11:51:40|4656.71|4656.71|4655.46|4655.46|4656.71|4656.71|4655.46|4655.46|0
1640951510000|2021-12-31 11:51:50|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|4655.29|0
1640951520000|2021-12-31 11:52:00|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|4655.12|0
1640951580000|2021-12-31 11:53:00|4654.94|4654.94|4654.77|4654.77|4654.94|4654.94|4654.77|4654.77|0
1640951600000|2021-12-31 11:53:20|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|4653.52|0
1640951640000|2021-12-31 11:54:00|4653.7|4653.7|4653.52|4653.52|4653.7|4653.7|4653.52|4653.52|0
1640951660000|2021-12-31 11:54:20|4653.7|4653.7|4653.7|4653.7|4653.7|4653.7|4653.52|4653.52|0
1640951730000|2021-12-31 11:55:30|4653.52|4653.52|4652.45|4652.45|4653.7|4653.7|4652.45|4652.45|0
1640951810000|2021-12-31 11:56:50|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|0
1640951830000|2021-12-31 11:57:10|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|4652.45|0
1640951840000|2021-12-31 11:57:20|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|4652.7|0
1640951880000|2021-12-31 11:58:00|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|4651.46|0
1640951910000|2021-12-31 11:58:30|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|4651.81|0
1640951980000|2021-12-31 11:59:40|4652.15|4652.15|4651.47|4651.47|4652.15|4652.15|4651.47|4651.47|0
1640952000000|2021-12-31 12:00:00|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|4651.21|0
1640952030000|2021-12-31 12:00:30|4649.96|4649.96|4651.21|4651.21|4651.21|4651.21|4649.96|4649.96|0
1640952040000|2021-12-31 12:00:40|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|4652.46|0
1640952090000|2021-12-31 12:01:30|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|4652.2|0
1640952110000|2021-12-31 12:01:50|4652.03|4652.03|4652.03|4652.03|4652.03|4652.03|4652.03|4652.03|0
1640952140000|2021-12-31 12:02:20|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|4651.77|0
1640952180000|2021-12-31 12:03:00|4649.28|4649.28|4647.78|4647.78|4649.28|4649.28|4647.78|4647.78|0
1640952220000|2021-12-31 12:03:40|4646.54|4646.54|4647.78|4647.78|4647.78|4647.78|4646.54|4646.54|0
1640952230000|2021-12-31 12:03:50|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|4646.54|0
1640952260000|2021-12-31 12:04:20|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|4646.71|0
1640952280000|2021-12-31 12:04:40|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|4647.22|0
1640952290000|2021-12-31 12:04:50|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|4644.73|0
1640952310000|2021-12-31 12:05:10|4643.48|4643.48|4642.24|4642.24|4643.48|4643.48|4642.24|4642.24|0
1640952320000|2021-12-31 12:05:20|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|4642.41|0
1640952360000|2021-12-31 12:06:00|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|4641.9|0
1640952380000|2021-12-31 12:06:20|4641.64|4641.64|4641.9|4641.9|4641.9|4641.9|4641.64|4641.64|0
1640952400000|2021-12-31 12:06:40|4641.73|4641.73|4641.9|4641.9|4641.9|4641.9|4641.73|4641.73|0
1640952480000|2021-12-31 12:08:00|4641.55|4641.55|4641.38|4641.38|4641.55|4641.55|4641.38|4641.38|0
1640952500000|2021-12-31 12:08:20|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|4640.13|0
1640952510000|2021-12-31 12:08:30|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|4639.88|0
1640952550000|2021-12-31 12:09:10|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|4639.71|0
1640952600000|2021-12-31 12:10:00|4639.45|4639.45|4638.2|4638.2|4639.45|4639.45|4638.2|4638.2|0
1640952610000|2021-12-31 12:10:10|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|4639.45|0
1640952630000|2021-12-31 12:10:30|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|4639.62|0
1640952710000|2021-12-31 12:11:50|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|4639.37|0
1640952730000|2021-12-31 12:12:10|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|4641.86|0
1640952770000|2021-12-31 12:12:50|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|4642.37|0
1640952780000|2021-12-31 12:13:00|4643.62|4643.62|4642.37|4642.37|4643.62|4643.62|4642.37|4642.37|0
1640952810000|2021-12-31 12:13:30|4641.12|4641.12|4640.61|4640.61|4641.12|4641.12|4640.61|4640.61|0
1640952860000|2021-12-31 12:14:20|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|0
1640952870000|2021-12-31 12:14:30|4639.11|4639.11|4639.11|4639.11|4639.11|4639.11|4639.11|4639.11|0
1640952890000|2021-12-31 12:14:50|4638.94|4638.94|4639.11|4639.11|4639.11|4639.11|4638.94|4638.94|0
1640952940000|2021-12-31 12:15:40|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|4637.87|0
1640952970000|2021-12-31 12:16:10|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|4640.36|0
1640953030000|2021-12-31 12:17:10|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|4640.53|0
1640953110000|2021-12-31 12:18:30|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|0
1640953120000|2021-12-31 12:18:40|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1640953190000|2021-12-31 12:19:50|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|4643.02|0
1640953200000|2021-12-31 12:20:00|4642.77|4642.77|4642.77|4642.77|4643.02|4643.02|4642.77|4642.77|0
1640953250000|2021-12-31 12:20:50|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|4643.28|0
1640953350000|2021-12-31 12:22:30|4644.53|4644.53|4643.28|4643.28|4644.53|4644.53|4643.28|4643.28|0
1640953370000|2021-12-31 12:22:50|4644.31|4644.31|4644.82|4644.82|4644.82|4644.82|4644.31|4644.31|0
1640953380000|2021-12-31 12:23:00|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|4645.58|0
1640953390000|2021-12-31 12:23:10|4648.07|4648.07|4649.32|4649.32|4649.32|4649.32|4648.07|4648.07|0
1640953400000|2021-12-31 12:23:20|4649.06|4649.06|4645.33|4645.33|4649.06|4649.06|4645.33|4645.33|0
1640953410000|2021-12-31 12:23:30|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|4644.08|0
1640953440000|2021-12-31 12:24:00|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|4645.33|0
1640953450000|2021-12-31 12:24:10|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|4644.99|0
1640953490000|2021-12-31 12:24:50|4645.5|4645.5|4645.67|4645.67|4645.67|4645.67|4645.5|4645.5|0
1640953500000|2021-12-31 12:25:00|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|0
1640953510000|2021-12-31 12:25:10|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|4645.67|0
1640953530000|2021-12-31 12:25:30|4645.92|4645.92|4645.92|4645.92|4645.92|4645.92|4645.67|4645.67|0
1640953550000|2021-12-31 12:25:50|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|4646.18|0
1640953580000|2021-12-31 12:26:20|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|4644.93|0
1640953630000|2021-12-31 12:27:10|4644.76|4644.76|4644.41|4644.41|4644.76|4644.76|4643.9|4643.9|0
1640953670000|2021-12-31 12:27:50|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|4644.16|0
1640953700000|2021-12-31 12:28:20|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|4643.9|0
1640953710000|2021-12-31 12:28:30|4643.65|4643.65|4641.16|4641.16|4643.65|4643.65|4641.16|4641.16|0
1640953740000|2021-12-31 12:29:00|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|4642.4|0
1640953760000|2021-12-31 12:29:20|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|4643.65|0
1640953770000|2021-12-31 12:29:30|4642.4|4642.4|4642.4|4642.4|4642.91|4642.91|4642.4|4642.4|0
1640953790000|2021-12-31 12:29:50|4642.74|4642.74|4644.33|4644.33|4644.33|4644.33|4642.74|4642.74|0
1641284100000|2022-01-04 08:15:00|4710.66|4710.66|4710.66|4710.66|4710.66|4710.66|4710.66|4710.66|0
1641284120000|2022-01-04 08:15:20|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|4708.17|0
1641284150000|2022-01-04 08:15:50|4708.43|4708.43|4709.67|4709.67|4709.67|4709.67|4708.43|4708.43|0
1641284160000|2022-01-04 08:16:00|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|4710.92|0
1641284170000|2022-01-04 08:16:10|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|4713.41|0
1641284180000|2022-01-04 08:16:20|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|4714.66|0
1641284190000|2022-01-04 08:16:30|4715.9|4715.9|4717.15|4717.15|4717.15|4717.15|4715.9|4715.9|0
1641284200000|2022-01-04 08:16:40|4719.64|4719.64|4714.66|4714.66|4719.64|4719.64|4714.66|4714.66|0
1641284210000|2022-01-04 08:16:50|4714.83|4714.83|4715.08|4715.08|4715.08|4715.08|4714.83|4714.83|0
1641284230000|2022-01-04 08:17:10|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|4714.91|0
1641284250000|2022-01-04 08:17:30|4711.17|4711.17|4703.92|4703.92|4712.42|4712.42|4703.92|4703.92|0
1641284270000|2022-01-04 08:17:50|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|4703.75|0
1641284280000|2022-01-04 08:18:00|4702.51|4702.51|4703.75|4703.75|4703.75|4703.75|4702.51|4702.51|0
1641284290000|2022-01-04 08:18:10|4700.02|4700.02|4700.02|4700.02|4700.02|4700.02|4700.02|4700.02|0
1641284300000|2022-01-04 08:18:20|4703.75|4703.75|4705.51|4705.51|4705.51|4705.51|4703.75|4703.75|0
1641284310000|2022-01-04 08:18:30|4705.76|4705.76|4706.54|4706.54|4706.54|4706.54|4705.76|4705.76|0
1641284320000|2022-01-04 08:18:40|4707.78|4707.78|4706.54|4706.54|4707.78|4707.78|4706.54|4706.54|0
1641284340000|2022-01-04 08:19:00|4709.03|4709.03|4708.04|4708.04|4709.03|4709.03|4707.78|4707.78|0
1641284350000|2022-01-04 08:19:10|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|4713.02|0
1641284360000|2022-01-04 08:19:20|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|4709.28|0
1641284370000|2022-01-04 08:19:30|4709.03|4709.03|4709.03|4709.03|4709.03|4709.03|4709.03|4709.03|0
1641284380000|2022-01-04 08:19:40|4708.52|4708.52|4708.77|4708.77|4708.77|4708.77|4708.52|4708.52|0
1641284390000|2022-01-04 08:19:50|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|4710.02|0
1641284410000|2022-01-04 08:20:10|4708.77|4708.77|4713.76|4713.76|4713.76|4713.76|4708.77|4708.77|0
1641284420000|2022-01-04 08:20:20|4710.02|4710.02|4708.77|4708.77|4710.02|4710.02|4708.77|4708.77|0
1641284430000|2022-01-04 08:20:30|4710.02|4710.02|4708.77|4708.77|4710.02|4710.02|4708.77|4708.77|0
1641284450000|2022-01-04 08:20:50|4709.03|4709.03|4709.11|4709.11|4709.28|4709.28|4709.03|4709.03|0
1641284460000|2022-01-04 08:21:00|4707.87|4707.87|4709.11|4709.11|4710.36|4710.36|4707.87|4707.87|0
1641284490000|2022-01-04 08:21:30|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|4711.6|0
1641284500000|2022-01-04 08:21:40|4711.43|4711.43|4708.94|4708.94|4711.43|4711.43|4708.94|4708.94|0
1641284550000|2022-01-04 08:22:30|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|4712.68|0
1641284570000|2022-01-04 08:22:50|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|4712.93|0
1641284580000|2022-01-04 08:23:00|4714.18|4714.18|4715.43|4715.43|4715.43|4715.43|4714.18|4714.18|0
1641284660000|2022-01-04 08:24:20|4715.94|4715.94|4718.43|4718.43|4718.43|4718.43|4715.94|4715.94|0
1641284670000|2022-01-04 08:24:30|4717.18|4717.18|4717.18|4717.18|4717.18|4717.18|4717.18|4717.18|0
1641284700000|2022-01-04 08:25:00|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|0
1641284710000|2022-01-04 08:25:10|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|4716.93|0
1641284750000|2022-01-04 08:25:50|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|4716.67|0
1641284770000|2022-01-04 08:26:10|4715.43|4715.43|4715.43|4715.43|4715.43|4715.43|4715.43|4715.43|0
1641284790000|2022-01-04 08:26:30|4710.44|4710.44|4710.44|4710.44|4710.44|4710.44|4709.2|4709.2|0
1641284820000|2022-01-04 08:27:00|4711.69|4711.69|4715.42|4715.42|4715.42|4715.42|4711.51|4711.51|0
1641284830000|2022-01-04 08:27:10|4714.18|4714.18|4711.69|4711.69|4714.18|4714.18|4711.69|4711.69|0
1641284840000|2022-01-04 08:27:20|4709.2|4709.2|4710.44|4710.44|4710.44|4710.44|4709.2|4709.2|0
1641284850000|2022-01-04 08:27:30|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|0
1641284860000|2022-01-04 08:27:40|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|0
1641284880000|2022-01-04 08:28:00|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|4710.19|0
1641284900000|2022-01-04 08:28:20|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|4711.43|0
1641284910000|2022-01-04 08:28:30|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|4711.69|0
1641284920000|2022-01-04 08:28:40|4711.18|4711.18|4711.18|4711.18|4711.18|4711.18|4711.18|4711.18|0
1641284930000|2022-01-04 08:28:50|4712.42|4712.42|4712.42|4712.42|4712.42|4712.42|4712.17|4712.17|0
1641284950000|2022-01-04 08:29:10|4712.93|4712.93|4714.91|4714.91|4714.91|4714.91|4712.42|4712.42|0
1641284970000|2022-01-04 08:29:30|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|4714.57|0
1641284980000|2022-01-04 08:29:40|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|4714.06|0
1641284990000|2022-01-04 08:29:50|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|4713.71|0
1641285000000|2022-01-04 08:30:00|4714.96|4714.96|4716.2|4716.2|4716.2|4716.2|4714.96|4714.96|0
1641285010000|2022-01-04 08:30:10|4715.95|4715.95|4715.69|4715.69|4715.95|4715.95|4715.69|4715.69|0
1641285020000|2022-01-04 08:30:20|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|4714.45|0
1641285030000|2022-01-04 08:30:30|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|4713.42|0
1641285040000|2022-01-04 08:30:40|4713.17|4713.17|4712.91|4712.91|4713.17|4713.17|4712.91|4712.91|0
1641285050000|2022-01-04 08:30:50|4714.16|4714.16|4715.41|4715.41|4715.41|4715.41|4714.16|4714.16|0
1641285060000|2022-01-04 08:31:00|4715.66|4715.66|4715.66|4715.66|4716.17|4716.17|4715.66|4715.66|0
1641285070000|2022-01-04 08:31:10|4715.92|4715.92|4715.66|4715.66|4715.92|4715.92|4715.66|4715.66|0
1641285110000|2022-01-04 08:31:50|4714.41|4714.41|4718.15|4718.15|4718.15|4718.15|4714.41|4714.41|0
1641285120000|2022-01-04 08:32:00|4716.91|4716.91|4716.65|4716.65|4716.91|4716.91|4716.65|4716.65|0
1641285140000|2022-01-04 08:32:20|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|0
1641285160000|2022-01-04 08:32:40|4711.41|4711.41|4710.17|4710.17|4711.41|4711.41|4710.17|4710.17|0
1641285170000|2022-01-04 08:32:50|4708.92|4708.92|4707.68|4707.68|4710.17|4710.17|4707.68|4707.68|0
1641285180000|2022-01-04 08:33:00|4706.91|4706.91|4707.42|4707.42|4707.42|4707.42|4706.91|4706.91|0
1641285200000|2022-01-04 08:33:20|4707.68|4707.68|4708.19|4708.19|4708.19|4708.19|4707.68|4707.68|0
1641285220000|2022-01-04 08:33:40|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|4709.43|0
1641285240000|2022-01-04 08:34:00|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|4709.69|0
1641285260000|2022-01-04 08:34:20|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|4708.44|0
1641285270000|2022-01-04 08:34:30|4705.95|4705.95|4705.18|4705.18|4705.95|4705.95|4705.18|4705.18|0
1641285290000|2022-01-04 08:34:50|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|4705.69|0
1641285300000|2022-01-04 08:35:00|4708.19|4708.19|4708.19|4708.19|4708.19|4708.19|4708.19|4708.19|0
1641285360000|2022-01-04 08:36:00|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|4706.94|0
1641285380000|2022-01-04 08:36:20|4707.71|4707.71|4708.22|4708.22|4708.22|4708.22|4707.71|4707.71|0
1641285400000|2022-01-04 08:36:40|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|4706.97|0
1641285410000|2022-01-04 08:36:50|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|4708.22|0
1641285430000|2022-01-04 08:37:10|4708.73|4708.73|4708.98|4708.98|4708.98|4708.98|4708.73|4708.73|0
1641285460000|2022-01-04 08:37:40|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|4708.73|0
1641285500000|2022-01-04 08:38:20|4711.22|4711.22|4709.97|4709.97|4711.22|4711.22|4709.97|4709.97|0
1641285510000|2022-01-04 08:38:30|4710.32|4710.32|4710.32|4710.32|4710.32|4710.32|4710.32|4710.32|0
1641285530000|2022-01-04 08:38:50|4709.07|4709.07|4709.07|4709.07|4709.07|4709.07|4709.07|4709.07|0
1641285540000|2022-01-04 08:39:00|4709.33|4709.33|4709.58|4709.58|4709.58|4709.58|4709.33|4709.33|0
1641285550000|2022-01-04 08:39:10|4709.07|4709.07|4708.82|4708.82|4709.07|4709.07|4708.82|4708.82|0
1641285590000|2022-01-04 08:39:50|4707.57|4707.57|4703.32|4703.32|4707.57|4707.57|4703.32|4703.32|0
1641285600000|2022-01-04 08:40:00|4703.58|4703.58|4703.83|4703.83|4703.83|4703.83|4703.58|4703.58|0
1641285610000|2022-01-04 08:40:10|4704.6|4704.6|4706.1|4706.1|4706.1|4706.1|4704.6|4704.6|0
1641285620000|2022-01-04 08:40:20|4706.61|4706.61|4705.37|4705.37|4706.61|4706.61|4705.37|4705.37|0
1641285630000|2022-01-04 08:40:30|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|4705.88|0
1641285640000|2022-01-04 08:40:40|4706.13|4706.13|4706.64|4706.64|4706.64|4706.64|4706.13|4706.13|0
1641285660000|2022-01-04 08:41:00|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|4707.15|0
1641285680000|2022-01-04 08:41:20|4707.41|4707.41|4706.64|4706.64|4707.41|4707.41|4706.64|4706.64|0
1641285730000|2022-01-04 08:42:10|4709.14|4709.14|4709.14|4709.14|4709.14|4709.14|4707.89|4707.89|0
1641285760000|2022-01-04 08:42:40|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|4708.88|0
1641285840000|2022-01-04 08:44:00|4703.9|4703.9|4703.9|4703.9|4703.9|4703.9|4703.9|4703.9|0
1641285860000|2022-01-04 08:44:20|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|4703.64|0
1641285870000|2022-01-04 08:44:30|4703.9|4703.9|4703.9|4703.9|4703.9|4703.9|4703.9|4703.9|0
1641285910000|2022-01-04 08:45:10|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|4704.15|0
1641285920000|2022-01-04 08:45:20|4703.9|4703.9|4705.14|4705.14|4705.14|4705.14|4703.9|4703.9|0
1641285940000|2022-01-04 08:45:40|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|4705.91|0
1641285960000|2022-01-04 08:46:00|4706.16|4706.16|4706.16|4706.16|4706.16|4706.16|4706.16|4706.16|0
1641285980000|2022-01-04 08:46:20|4706.93|4706.93|4707.19|4707.19|4707.19|4707.19|4706.93|4706.93|0
1641285990000|2022-01-04 08:46:30|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|4709.68|0
1641286020000|2022-01-04 08:47:00|4709.17|4709.17|4709.42|4709.42|4709.42|4709.42|4709.17|4709.17|0
1641286040000|2022-01-04 08:47:20|4709.59|4709.59|4709.85|4709.85|4709.85|4709.85|4709.59|4709.59|0
1641286060000|2022-01-04 08:47:40|4711.1|4711.1|4712.34|4712.34|4712.34|4712.34|4711.1|4711.1|0
1641286070000|2022-01-04 08:47:50|4712.09|4712.09|4713.08|4713.08|4713.08|4713.08|4711.83|4711.83|0
1641286080000|2022-01-04 08:48:00|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1641286120000|2022-01-04 08:48:40|4715.57|4715.57|4715.57|4715.57|4715.57|4715.57|4715.57|4715.57|0
1641286130000|2022-01-04 08:48:50|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|4716.81|0
1641286140000|2022-01-04 08:49:00|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|4717.32|0
1641286150000|2022-01-04 08:49:10|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|4717.5|0
1641286190000|2022-01-04 08:49:50|4716.25|4716.25|4715.23|4715.23|4716.25|4716.25|4715.23|4715.23|0
1641286230000|2022-01-04 08:50:30|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|4715.48|0
1641286240000|2022-01-04 08:50:40|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1641286260000|2022-01-04 08:51:00|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|4716.47|0
1641286280000|2022-01-04 08:51:20|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|0
1641286310000|2022-01-04 08:51:50|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|4715.4|0
1641286320000|2022-01-04 08:52:00|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|4715.23|0
1641286340000|2022-01-04 08:52:20|4714.98|4714.98|4714.46|4714.46|4714.98|4714.98|4714.46|4714.46|0
1641286360000|2022-01-04 08:52:40|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|4714.98|0
1641286390000|2022-01-04 08:53:10|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|4714.72|0
1641286400000|2022-01-04 08:53:20|4715.97|4715.97|4717.21|4717.21|4717.21|4717.21|4715.97|4715.97|0
1641286480000|2022-01-04 08:54:40|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|0
1641286490000|2022-01-04 08:54:50|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|0
1641286500000|2022-01-04 08:55:00|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|4715.45|0
1641286510000|2022-01-04 08:55:10|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|4716.22|0
1641286530000|2022-01-04 08:55:30|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|4716.57|0
1641286550000|2022-01-04 08:55:50|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|4715.32|0
1641286560000|2022-01-04 08:56:00|4714.08|4714.08|4712.83|4712.83|4714.08|4714.08|4712.83|4712.83|0
1641286620000|2022-01-04 08:57:00|4713|4713|4713.17|4713.17|4713.17|4713.17|4713|4713|0
1641286630000|2022-01-04 08:57:10|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|4715.67|0
1641286640000|2022-01-04 08:57:20|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|4715.15|0
1641286680000|2022-01-04 08:58:00|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|4715.41|0
1641286690000|2022-01-04 08:58:10|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|0
1641286740000|2022-01-04 08:59:00|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|4714.93|0
1641286760000|2022-01-04 08:59:20|4716.18|4716.18|4718.67|4718.67|4718.67|4718.67|4716.18|4716.18|0
1641286800000|2022-01-04 09:00:00|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|4718.41|0
1641286840000|2022-01-04 09:00:40|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|4718.24|0
1641286860000|2022-01-04 09:01:00|4720.73|4720.73|4720.99|4720.99|4720.99|4720.99|4720.73|4720.73|0
1641286870000|2022-01-04 09:01:10|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|0
1641286890000|2022-01-04 09:01:30|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|0
1641286900000|2022-01-04 09:01:40|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|4721.63|0
1641286940000|2022-01-04 09:02:20|4721.38|4721.38|4721.63|4721.63|4721.63|4721.63|4721.38|4721.38|0
1641286980000|2022-01-04 09:03:00|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|0
1641286990000|2022-01-04 09:03:10|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|0
1641287000000|2022-01-04 09:03:20|4720.39|4720.39|4721.63|4721.63|4721.63|4721.63|4720.39|4720.39|0
1641287010000|2022-01-04 09:03:30|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|4722.88|0
1641287040000|2022-01-04 09:04:00|4722.62|4722.62|4718.89|4718.89|4722.62|4722.62|4718.89|4718.89|0
1641287060000|2022-01-04 09:04:20|4717.64|4717.64|4718.89|4718.89|4718.89|4718.89|4717.64|4717.64|0
1641287070000|2022-01-04 09:04:30|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|4720.13|0
1641287100000|2022-01-04 09:05:00|4720.64|4720.64|4719.4|4719.4|4720.64|4720.64|4719.4|4719.4|0
1641287120000|2022-01-04 09:05:20|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|0
1641287170000|2022-01-04 09:06:10|4716.65|4716.65|4719.4|4719.4|4719.4|4719.4|4716.65|4716.65|0
1641287180000|2022-01-04 09:06:20|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|4719.65|0
1641287190000|2022-01-04 09:06:30|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|0
1641287220000|2022-01-04 09:07:00|4718.15|4718.15|4718.15|4718.15|4718.15|4718.15|4718.15|4718.15|0
1641287260000|2022-01-04 09:07:40|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|4717.9|0
1641287300000|2022-01-04 09:08:20|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|0
1641287320000|2022-01-04 09:08:40|4714.89|4714.89|4713.65|4713.65|4714.89|4714.89|4713.65|4713.65|0
1641287330000|2022-01-04 09:08:50|4709.91|4709.91|4712.4|4712.4|4712.4|4712.4|4708.66|4708.66|0
1641287340000|2022-01-04 09:09:00|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|4711.89|0
1641287350000|2022-01-04 09:09:10|4712.83|4712.83|4712.15|4712.15|4712.83|4712.83|4712.15|4712.15|0
1641287360000|2022-01-04 09:09:20|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|4713.39|0
1641287390000|2022-01-04 09:09:50|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|4715.88|0
1641287410000|2022-01-04 09:10:10|4716.14|4716.14|4715.37|4715.37|4716.14|4716.14|4715.37|4715.37|0
1641287430000|2022-01-04 09:10:30|4715.12|4715.12|4715.37|4715.37|4715.37|4715.37|4715.12|4715.12|0
1641287440000|2022-01-04 09:10:40|4715.12|4715.12|4714.95|4714.95|4715.12|4715.12|4714.95|4714.95|0
1641287460000|2022-01-04 09:11:00|4714.69|4714.69|4715.68|4715.68|4715.94|4715.94|4714.69|4714.69|0
1641287470000|2022-01-04 09:11:10|4716.19|4716.19|4715.2|4715.2|4716.7|4716.7|4715.2|4715.2|0
1641287480000|2022-01-04 09:11:20|4714.95|4714.95|4714.44|4714.44|4714.95|4714.95|4714.44|4714.44|0
1641287500000|2022-01-04 09:11:40|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|4714.95|0
1641287520000|2022-01-04 09:12:00|4715.2|4715.2|4715.2|4715.2|4715.2|4715.2|4715.2|4715.2|0
1641287530000|2022-01-04 09:12:10|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|4716.73|0
1641287540000|2022-01-04 09:12:20|4716.48|4716.48|4715.97|4715.97|4716.48|4716.48|4715.71|4715.71|0
1641287550000|2022-01-04 09:12:30|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|0
1641287560000|2022-01-04 09:12:40|4718.97|4718.97|4725.2|4725.2|4725.2|4725.2|4718.97|4718.97|0
1641287580000|2022-01-04 09:13:00|4723.95|4723.95|4721.46|4721.46|4723.95|4723.95|4721.46|4721.46|0
1641287640000|2022-01-04 09:14:00|4722.71|4722.71|4723.95|4723.95|4723.95|4723.95|4722.71|4722.71|0
1641287660000|2022-01-04 09:14:20|4724.21|4724.21|4724.21|4724.21|4724.21|4724.21|4724.21|4724.21|0
1641287680000|2022-01-04 09:14:40|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|4723.7|0
1641287710000|2022-01-04 09:15:10|4722.45|4722.45|4724.94|4724.94|4724.94|4724.94|4722.45|4722.45|0
1641287720000|2022-01-04 09:15:20|4723.7|4723.7|4724.94|4724.94|4724.94|4724.94|4723.7|4723.7|0
1641287750000|2022-01-04 09:15:50|4724.69|4724.69|4724.69|4724.69|4724.69|4724.69|4724.69|4724.69|0
1641287780000|2022-01-04 09:16:20|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|4725.93|0
1641287830000|2022-01-04 09:17:10|4723.44|4723.44|4717.21|4717.21|4723.44|4723.44|4717.21|4717.21|0
1641287880000|2022-01-04 09:18:00|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.7|4716.7|0
1641287910000|2022-01-04 09:18:30|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|0
1641287930000|2022-01-04 09:18:50|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|4716.96|0
1641287940000|2022-01-04 09:19:00|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|0
1641287960000|2022-01-04 09:19:20|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|0
1641287980000|2022-01-04 09:19:40|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|4714.89|0
1641287990000|2022-01-04 09:19:50|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|4717.38|0
1641288000000|2022-01-04 09:20:00|4718.63|4718.63|4718.63|4718.63|4718.63|4718.63|4718.63|4718.63|0
1641288010000|2022-01-04 09:20:10|4718.89|4718.89|4720|4720|4720|4720|4718.89|4718.89|0
1641288030000|2022-01-04 09:20:30|4721.24|4721.24|4721.24|4721.24|4721.24|4721.24|4721.24|4721.24|0
1641288040000|2022-01-04 09:20:40|4720|4720|4720|4720|4720|4720|4720|4720|0
1641288070000|2022-01-04 09:21:10|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|4719.49|0
1641288100000|2022-01-04 09:21:40|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|4720.73|0
1641288140000|2022-01-04 09:22:20|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|4720.99|0
1641288150000|2022-01-04 09:22:30|4719.74|4719.74|4718.5|4718.5|4719.74|4719.74|4718.5|4718.5|0
1641288180000|2022-01-04 09:23:00|4717.25|4717.25|4718.5|4718.5|4718.5|4718.5|4717.25|4717.25|0
1641288240000|2022-01-04 09:24:00|4718.75|4718.75|4719.01|4719.01|4719.26|4719.26|4718.75|4718.75|0
1641288250000|2022-01-04 09:24:10|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|4718.75|0
1641288270000|2022-01-04 09:24:30|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|4719.01|0
1641288280000|2022-01-04 09:24:40|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|0
1641288320000|2022-01-04 09:25:20|4720.51|4720.51|4720.51|4720.51|4720.51|4720.51|4720.51|4720.51|0
1641288360000|2022-01-04 09:26:00|4719.26|4719.26|4721.75|4721.75|4721.75|4721.75|4719.26|4719.26|0
1641288400000|2022-01-04 09:26:40|4723|4723|4723|4723|4723|4723|4723|4723|0
1641288410000|2022-01-04 09:26:50|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|4724.25|0
1641288440000|2022-01-04 09:27:20|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|4724.5|0
1641288450000|2022-01-04 09:27:30|4725.01|4725.01|4724.76|4724.76|4725.01|4725.01|4724.76|4724.76|0
1641288460000|2022-01-04 09:27:40|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|4724.59|0
1641288470000|2022-01-04 09:27:50|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|4724.84|0
1641288480000|2022-01-04 09:28:00|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|4725.86|0
1641288530000|2022-01-04 09:28:50|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|4728.35|0
1641288540000|2022-01-04 09:29:00|4729.6|4729.6|4729.6|4729.6|4729.6|4729.6|4729.6|4729.6|0
1641288550000|2022-01-04 09:29:10|4730.85|4730.85|4731.1|4731.1|4731.1|4731.1|4730.85|4730.85|0
1641288560000|2022-01-04 09:29:20|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|4732.35|0
1641288570000|2022-01-04 09:29:30|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|4733.59|0
1641288620000|2022-01-04 09:30:20|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|4733.85|0
1641288650000|2022-01-04 09:30:50|4734.1|4734.1|4733.85|4733.85|4734.1|4734.1|4733.85|4733.85|0
1641288680000|2022-01-04 09:31:20|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|0
1641288700000|2022-01-04 09:31:40|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|0
1641288730000|2022-01-04 09:32:10|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|0
1641288740000|2022-01-04 09:32:20|4737.16|4737.16|4736.9|4736.9|4737.16|4737.16|4736.9|4736.9|0
1641288780000|2022-01-04 09:33:00|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|0
1641288860000|2022-01-04 09:34:20|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|0
1641288870000|2022-01-04 09:34:30|4739.91|4739.91|4739.91|4739.91|4739.91|4739.91|4739.91|4739.91|0
1641288880000|2022-01-04 09:34:40|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4737.41|4737.41|0
1641288890000|2022-01-04 09:34:50|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|4738.4|0
1641288900000|2022-01-04 09:35:00|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|4737.16|0
1641288910000|2022-01-04 09:35:10|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|0
1641288940000|2022-01-04 09:35:40|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|4738.66|0
1641288950000|2022-01-04 09:35:50|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|4741.15|0
1641288970000|2022-01-04 09:36:10|4739.91|4739.91|4738.66|4738.66|4739.91|4739.91|4738.66|4738.66|0
1641289010000|2022-01-04 09:36:50|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|0
1641289020000|2022-01-04 09:37:00|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|0
1641289040000|2022-01-04 09:37:20|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|4737.41|0
1641289050000|2022-01-04 09:37:30|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|4737.67|0
1641289070000|2022-01-04 09:37:50|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|4737.5|0
1641289080000|2022-01-04 09:38:00|4738.74|4738.74|4741.23|4741.23|4741.23|4741.23|4738.74|4738.74|0
1641289100000|2022-01-04 09:38:20|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|4740.98|0
1641289110000|2022-01-04 09:38:30|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|0
1641289120000|2022-01-04 09:38:40|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|4743.47|0
1641289130000|2022-01-04 09:38:50|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|4742.22|0
1641289150000|2022-01-04 09:39:10|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|4742.48|0
1641289200000|2022-01-04 09:40:00|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|0
1641289220000|2022-01-04 09:40:20|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|0
1641289250000|2022-01-04 09:40:50|4742|4742|4742|4742|4742|4742|4742|4742|0
1641289260000|2022-01-04 09:41:00|4740.75|4740.75|4740.5|4740.5|4740.75|4740.75|4740.5|4740.5|0
1641289270000|2022-01-04 09:41:10|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|4739.25|0
1641289300000|2022-01-04 09:41:40|4740.5|4740.5|4741.74|4741.74|4741.74|4741.74|4740.5|4740.5|0
1641289310000|2022-01-04 09:41:50|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|0
1641289320000|2022-01-04 09:42:00|4739.99|4739.99|4740.24|4740.24|4740.24|4740.24|4739.99|4739.99|0
1641289380000|2022-01-04 09:43:00|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|4741.49|0
1641289440000|2022-01-04 09:44:00|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|0
1641289480000|2022-01-04 09:44:40|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|4743.25|0
1641289530000|2022-01-04 09:45:30|4745.74|4745.74|4746.98|4746.98|4746.98|4746.98|4745.74|4745.74|0
1641289540000|2022-01-04 09:45:40|4749.47|4749.47|4749.47|4749.47|4749.47|4749.47|4749.47|4749.47|0
1641289550000|2022-01-04 09:45:50|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|0
1641289580000|2022-01-04 09:46:20|4749.98|4749.98|4748.99|4748.99|4750.24|4750.24|4748.99|4748.99|0
1641289600000|2022-01-04 09:46:40|4749.76|4749.76|4751.01|4751.01|4751.01|4751.01|4749.76|4749.76|0
1641289620000|2022-01-04 09:47:00|4750.83|4750.83|4748.34|4748.34|4750.83|4750.83|4748.34|4748.34|0
1641289650000|2022-01-04 09:47:30|4747.1|4747.1|4748.34|4748.34|4748.34|4748.34|4747.1|4747.1|0
1641289660000|2022-01-04 09:47:40|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|0
1641289700000|2022-01-04 09:48:20|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|4750.07|0
1641289750000|2022-01-04 09:49:10|4748.82|4748.82|4748.82|4748.82|4748.82|4748.82|4748.82|4748.82|0
1641289810000|2022-01-04 09:50:10|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|4749.17|0
1641289820000|2022-01-04 09:50:20|4749.51|4749.51|4747.02|4747.02|4749.51|4749.51|4747.02|4747.02|0
1641289850000|2022-01-04 09:50:50|4746.85|4746.85|4747.02|4747.02|4747.02|4747.02|4746.85|4746.85|0
1641289860000|2022-01-04 09:51:00|4746.26|4746.26|4747.5|4747.5|4747.5|4747.5|4746.26|4746.26|0
1641289870000|2022-01-04 09:51:10|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|0
1641289910000|2022-01-04 09:51:50|4748.49|4748.49|4748.49|4748.49|4748.49|4748.49|4748.49|4748.49|0
1641289940000|2022-01-04 09:52:20|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|0
1641289950000|2022-01-04 09:52:30|4746.17|4746.17|4746.17|4746.17|4746.17|4746.17|4746.17|4746.17|0
1641289980000|2022-01-04 09:53:00|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|4749.91|0
1641290040000|2022-01-04 09:54:00|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|0
1641290070000|2022-01-04 09:54:30|4747.42|4747.42|4746.17|4746.17|4747.42|4747.42|4746.17|4746.17|0
1641290080000|2022-01-04 09:54:40|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|0
1641290160000|2022-01-04 09:56:00|4746.17|4746.17|4746.17|4746.17|4746.17|4746.17|4746.17|4746.17|0
1641290180000|2022-01-04 09:56:20|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.66|4745.66|0
1641290210000|2022-01-04 09:56:50|4744.67|4744.67|4744.67|4744.67|4744.67|4744.67|4744.67|4744.67|0
1641290220000|2022-01-04 09:57:00|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|4743.43|0
1641290230000|2022-01-04 09:57:10|4742.18|4742.18|4743.43|4743.43|4743.43|4743.43|4742.18|4742.18|0
1641290240000|2022-01-04 09:57:20|4744.67|4744.67|4745.92|4745.92|4745.92|4745.92|4744.67|4744.67|0
1641290300000|2022-01-04 09:58:20|4746.17|4746.17|4745.92|4745.92|4746.17|4746.17|4745.92|4745.92|0
1641290310000|2022-01-04 09:58:30|4747.16|4747.16|4745.92|4745.92|4747.16|4747.16|4745.92|4745.92|0
1641290380000|2022-01-04 09:59:40|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|0
1641290400000|2022-01-04 10:00:00|4753.39|4753.39|4753.9|4753.9|4753.9|4753.9|4753.39|4753.39|0
1641290440000|2022-01-04 10:00:40|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1641290490000|2022-01-04 10:01:30|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|0
1641290500000|2022-01-04 10:01:40|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1641290540000|2022-01-04 10:02:20|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|4751.58|0
1641290580000|2022-01-04 10:03:00|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|0
1641290600000|2022-01-04 10:03:20|4751.07|4751.07|4751.24|4751.24|4751.24|4751.24|4751.07|4751.07|0
1641290660000|2022-01-04 10:04:20|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|4752.49|0
1641290670000|2022-01-04 10:04:30|4752.66|4752.66|4752.84|4752.84|4752.84|4752.84|4752.66|4752.66|0
1641290700000|2022-01-04 10:05:00|4752.32|4752.32|4752.07|4752.07|4752.32|4752.32|4752.07|4752.07|0
1641290710000|2022-01-04 10:05:10|4751.81|4751.81|4751.3|4751.3|4751.81|4751.81|4751.3|4751.3|0
1641290720000|2022-01-04 10:05:20|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|0
1641290730000|2022-01-04 10:05:30|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|4751.3|0
1641290740000|2022-01-04 10:05:40|4752.55|4752.55|4753.79|4753.79|4753.79|4753.79|4752.55|4752.55|0
1641290760000|2022-01-04 10:06:00|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|0
1641290830000|2022-01-04 10:07:10|4752.8|4752.8|4753.79|4753.79|4754.05|4754.05|4752.8|4752.8|0
1641290840000|2022-01-04 10:07:20|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|0
1641290900000|2022-01-04 10:08:20|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|4754.56|0
1641290910000|2022-01-04 10:08:30|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|0
1641290940000|2022-01-04 10:09:00|4754.13|4754.13|4754.56|4754.56|4754.56|4754.56|4754.13|4754.13|0
1641290960000|2022-01-04 10:09:20|4755.8|4755.8|4755.8|4755.8|4755.8|4755.8|4755.8|4755.8|0
1641290980000|2022-01-04 10:09:40|4757.05|4757.05|4757.48|4757.48|4757.48|4757.48|4757.05|4757.05|0
1641290990000|2022-01-04 10:09:50|4757.22|4757.22|4757.05|4757.05|4757.22|4757.22|4757.05|4757.05|0
1641291000000|2022-01-04 10:10:00|4757.31|4757.31|4757.31|4757.31|4757.31|4757.31|4757.31|4757.31|0
1641291120000|2022-01-04 10:12:00|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|0
1641291140000|2022-01-04 10:12:20|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|4758.07|0
1641291150000|2022-01-04 10:12:30|4757.9|4757.9|4757.73|4757.73|4757.9|4757.9|4757.73|4757.73|0
1641291160000|2022-01-04 10:12:40|4758.98|4758.98|4760.22|4760.22|4761.47|4761.47|4758.98|4758.98|0
1641291190000|2022-01-04 10:13:10|4761.47|4761.47|4760.22|4760.22|4761.47|4761.47|4760.22|4760.22|0
1641291240000|2022-01-04 10:14:00|4761.47|4761.47|4761.47|4761.47|4762.71|4762.71|4761.47|4761.47|0
1641291300000|2022-01-04 10:15:00|4760.96|4760.96|4760.96|4760.96|4760.96|4760.96|4760.96|4760.96|0
1641291310000|2022-01-04 10:15:10|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|0
1641291360000|2022-01-04 10:16:00|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|0
1641291370000|2022-01-04 10:16:10|4758.98|4758.98|4757.73|4757.73|4758.98|4758.98|4757.73|4757.73|0
1641291420000|2022-01-04 10:17:00|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|4757.56|0
1641291440000|2022-01-04 10:17:20|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|0
1641291450000|2022-01-04 10:17:30|4756.87|4756.87|4754.38|4754.38|4756.87|4756.87|4754.38|4754.38|0
1641291470000|2022-01-04 10:17:50|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|0
1641291490000|2022-01-04 10:18:10|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|4756.87|0
1641291540000|2022-01-04 10:19:00|4757.13|4757.13|4757.13|4757.13|4757.13|4757.13|4757.13|4757.13|0
1641291560000|2022-01-04 10:19:20|4755.88|4755.88|4755.88|4755.88|4755.88|4755.88|4755.88|4755.88|0
1641291600000|2022-01-04 10:20:00|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|4756.14|0
1641291680000|2022-01-04 10:21:20|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|4754.89|0
1641291720000|2022-01-04 10:22:00|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|4753.65|0
1641291740000|2022-01-04 10:22:20|4753.82|4753.82|4754.07|4754.07|4754.07|4754.07|4753.82|4753.82|0
1641291770000|2022-01-04 10:22:50|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|4754.33|0
1641291780000|2022-01-04 10:23:00|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|4754.5|0
1641291800000|2022-01-04 10:23:20|4753.48|4753.48|4753.22|4753.22|4753.48|4753.48|4753.22|4753.22|0
1641291850000|2022-01-04 10:24:10|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|4752.97|0
1641291870000|2022-01-04 10:24:30|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|0
1641291880000|2022-01-04 10:24:40|4749.49|4749.49|4750.73|4750.73|4750.73|4750.73|4749.49|4749.49|0
1641291900000|2022-01-04 10:25:00|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|4750.99|0
1641291920000|2022-01-04 10:25:20|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|4752.23|0
1641291930000|2022-01-04 10:25:30|4750.99|4750.99|4749.74|4749.74|4750.99|4750.99|4749.74|4749.74|0
1641291980000|2022-01-04 10:26:20|4749.49|4749.49|4749.23|4749.23|4749.49|4749.49|4749.23|4749.23|0
1641291990000|2022-01-04 10:26:30|4746.74|4746.74|4745.49|4745.49|4746.74|4746.74|4745.49|4745.49|0
1641292020000|2022-01-04 10:27:00|4746.74|4746.74|4745.32|4745.32|4746.74|4746.74|4745.32|4745.32|0
1641292050000|2022-01-04 10:27:30|4746.57|4746.57|4746.23|4746.23|4746.57|4746.57|4746.23|4746.23|0
1641292090000|2022-01-04 10:28:10|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|0
1641292180000|2022-01-04 10:29:40|4747.73|4747.73|4747.73|4747.73|4747.73|4747.73|4747.73|4747.73|0
1641292200000|2022-01-04 10:30:00|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|0
1641292250000|2022-01-04 10:30:50|4748.46|4748.46|4748.46|4748.46|4748.46|4748.46|4748.46|4748.46|0
1641292260000|2022-01-04 10:31:00|4747.22|4747.22|4745.49|4745.49|4747.73|4747.73|4745.23|4745.23|0
1641292270000|2022-01-04 10:31:10|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|0
1641292290000|2022-01-04 10:31:30|4743|4743|4743|4743|4743|4743|4743|4743|0
1641292310000|2022-01-04 10:31:50|4744.24|4744.24|4745.49|4745.49|4745.49|4745.49|4744.24|4744.24|0
1641292360000|2022-01-04 10:32:40|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|0
1641292380000|2022-01-04 10:33:00|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1641292430000|2022-01-04 10:33:50|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|0
1641292490000|2022-01-04 10:34:50|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|4743.9|0
1641292540000|2022-01-04 10:35:40|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|0
1641292580000|2022-01-04 10:36:20|4746.65|4746.65|4747.9|4747.9|4747.9|4747.9|4746.65|4746.65|0
1641292610000|2022-01-04 10:36:50|4746.65|4746.65|4745.41|4745.41|4746.65|4746.65|4745.41|4745.41|0
1641292620000|2022-01-04 10:37:00|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|0
1641292630000|2022-01-04 10:37:10|4744.42|4744.42|4743.17|4743.17|4744.42|4744.42|4743.17|4743.17|0
1641292640000|2022-01-04 10:37:20|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|0
1641292660000|2022-01-04 10:37:40|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|0
1641292690000|2022-01-04 10:38:10|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|0
1641292710000|2022-01-04 10:38:30|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|4743.17|0
1641292740000|2022-01-04 10:39:00|4741.93|4741.93|4741.93|4741.93|4741.93|4741.93|4741.93|4741.93|0
1641292750000|2022-01-04 10:39:10|4740.68|4740.68|4741.93|4741.93|4741.93|4741.93|4740.68|4740.68|0
1641292840000|2022-01-04 10:40:40|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|4741.75|0
1641292890000|2022-01-04 10:41:30|4740.51|4740.51|4740.51|4740.51|4740.51|4740.51|4740.51|4740.51|0
1641292950000|2022-01-04 10:42:30|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|4744.25|0
1641292990000|2022-01-04 10:43:10|4745.49|4745.49|4744.25|4744.25|4745.49|4745.49|4744.25|4744.25|0
1641293010000|2022-01-04 10:43:30|4744.5|4744.5|4744.5|4744.5|4744.5|4744.5|4744.5|4744.5|0
1641293040000|2022-01-04 10:44:00|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|4745.75|0
1641293050000|2022-01-04 10:44:10|4746|4746|4746|4746|4746|4746|4746|4746|0
1641293080000|2022-01-04 10:44:40|4749.74|4749.74|4749.74|4749.74|4749.74|4749.74|4749.74|4749.74|0
1641293130000|2022-01-04 10:45:30|4748.49|4748.49|4746|4746|4748.49|4748.49|4746|4746|0
1641293150000|2022-01-04 10:45:50|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|0
1641293160000|2022-01-04 10:46:00|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|0
1641293220000|2022-01-04 10:47:00|4746.26|4746.26|4746|4746|4746.26|4746.26|4746|4746|0
1641293250000|2022-01-04 10:47:30|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|0
1641293280000|2022-01-04 10:48:00|4745.01|4745.01|4745.01|4745.01|4745.01|4745.01|4745.01|4745.01|0
1641293290000|2022-01-04 10:48:10|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|4744.76|0
1641293330000|2022-01-04 10:48:50|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|0
1641293340000|2022-01-04 10:49:00|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|0
1641293350000|2022-01-04 10:49:10|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|0
1641293360000|2022-01-04 10:49:20|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|4747.08|0
1641293380000|2022-01-04 10:49:40|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|4745.83|0
1641293400000|2022-01-04 10:50:00|4745.32|4745.32|4745.32|4745.32|4745.57|4745.57|4745.32|4745.32|0
1641293410000|2022-01-04 10:50:10|4744.97|4744.97|4747.46|4747.46|4747.46|4747.46|4744.97|4744.97|0
1641293430000|2022-01-04 10:50:30|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|0
1641293460000|2022-01-04 10:51:00|4747.46|4747.46|4747.72|4747.72|4747.72|4747.72|4747.46|4747.46|0
1641293470000|2022-01-04 10:51:10|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|0
1641293530000|2022-01-04 10:52:10|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|0
1641293580000|2022-01-04 10:53:00|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|0
1641293620000|2022-01-04 10:53:40|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|4751.46|0
1641293640000|2022-01-04 10:54:00|4751.2|4751.2|4751.2|4751.2|4751.2|4751.2|4751.2|4751.2|0
1641293690000|2022-01-04 10:54:50|4751.71|4751.71|4751.71|4751.71|4751.71|4751.71|4751.71|4751.71|0
1641293710000|2022-01-04 10:55:10|4750.47|4750.47|4749.22|4749.22|4750.47|4750.47|4749.22|4749.22|0
1641293720000|2022-01-04 10:55:20|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|4747.98|0
1641293730000|2022-01-04 10:55:30|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|4749.22|0
1641293740000|2022-01-04 10:55:40|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|0
1641293750000|2022-01-04 10:55:50|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|0
1641293760000|2022-01-04 10:56:00|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|4750.47|0
1641293780000|2022-01-04 10:56:20|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|0
1641293810000|2022-01-04 10:56:50|4750.38|4750.38|4750.38|4750.38|4750.38|4750.38|4750.38|4750.38|0
1641293820000|2022-01-04 10:57:00|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|4750.9|0
1641293830000|2022-01-04 10:57:10|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|0
1641293890000|2022-01-04 10:58:10|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|4752.4|0
1641294000000|2022-01-04 11:00:00|4751.89|4751.89|4750.9|4750.9|4752.15|4752.15|4750.9|4750.9|0
1641294010000|2022-01-04 11:00:10|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|0
1641294040000|2022-01-04 11:00:40|4747.16|4747.16|4748.41|4748.41|4748.41|4748.41|4747.16|4747.16|0
1641294100000|2022-01-04 11:01:40|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|0
1641294190000|2022-01-04 11:03:10|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|0
1641294210000|2022-01-04 11:03:30|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|4749.18|0
1641294240000|2022-01-04 11:04:00|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|4748.67|0
1641294300000|2022-01-04 11:05:00|4751.16|4751.16|4751.41|4751.41|4752.66|4752.66|4751.16|4751.16|0
1641294360000|2022-01-04 11:06:00|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|4751.16|0
1641294470000|2022-01-04 11:07:50|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|0
1641294490000|2022-01-04 11:08:10|4751.92|4751.92|4751.67|4751.67|4751.92|4751.92|4751.67|4751.67|0
1641294510000|2022-01-04 11:08:30|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|4752.91|0
1641294520000|2022-01-04 11:08:40|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|0
1641294550000|2022-01-04 11:09:10|4749.35|4749.35|4750.59|4750.59|4751.84|4751.84|4749.35|4749.35|0
1641294560000|2022-01-04 11:09:20|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|4751.84|0
1641294570000|2022-01-04 11:09:30|4753.08|4753.08|4754.33|4754.33|4754.33|4754.33|4753.08|4753.08|0
1641294660000|2022-01-04 11:11:00|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|0
1641294670000|2022-01-04 11:11:10|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|0
1641294680000|2022-01-04 11:11:20|4755.07|4755.07|4755.07|4755.07|4755.07|4755.07|4755.07|4755.07|0
1641294690000|2022-01-04 11:11:30|4755.58|4755.58|4755.32|4755.32|4755.58|4755.58|4755.32|4755.32|0
1641294710000|2022-01-04 11:11:50|4756.57|4756.57|4756.57|4756.57|4756.57|4756.57|4756.57|4756.57|0
1641294770000|2022-01-04 11:12:50|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|4756.31|0
1641294780000|2022-01-04 11:13:00|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|0
1641294820000|2022-01-04 11:13:40|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|0
1641294840000|2022-01-04 11:14:00|4751.07|4751.07|4752.32|4752.32|4752.32|4752.32|4751.07|4751.07|0
1641294860000|2022-01-04 11:14:20|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|0
1641294900000|2022-01-04 11:15:00|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|0
1641294940000|2022-01-04 11:15:40|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|0
1641295000000|2022-01-04 11:16:40|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|0
1641295060000|2022-01-04 11:17:40|4757.56|4757.56|4758.8|4758.8|4758.8|4758.8|4757.56|4757.56|0
1641295070000|2022-01-04 11:17:50|4757.56|4757.56|4761.29|4761.29|4761.29|4761.29|4757.56|4757.56|0
1641295190000|2022-01-04 11:19:50|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|4765.03|0
1641295200000|2022-01-04 11:20:00|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|4762.54|0
1641295230000|2022-01-04 11:20:30|4762.71|4762.71|4762.71|4762.71|4762.71|4762.71|4762.71|4762.71|0
1641295310000|2022-01-04 11:21:50|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|4758.98|0
1641295390000|2022-01-04 11:23:10|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|0
1641295400000|2022-01-04 11:23:20|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|0
1641295440000|2022-01-04 11:24:00|4756.66|4756.66|4755.41|4755.41|4756.66|4756.66|4755.41|4755.41|0
1641295490000|2022-01-04 11:24:50|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|0
1641295560000|2022-01-04 11:26:00|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|0
1641295580000|2022-01-04 11:26:20|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|0
1641295630000|2022-01-04 11:27:10|4758.64|4758.64|4759.15|4759.15|4759.15|4759.15|4758.64|4758.64|0
1641295660000|2022-01-04 11:27:40|4758.98|4758.98|4758.8|4758.8|4758.98|4758.98|4758.8|4758.8|0
1641295710000|2022-01-04 11:28:30|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|0
1641295740000|2022-01-04 11:29:00|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|0
1641295770000|2022-01-04 11:29:30|4756.06|4756.06|4756.06|4756.06|4756.06|4756.06|4756.06|4756.06|0
1641295780000|2022-01-04 11:29:40|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|0
1641295810000|2022-01-04 11:30:10|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|0
1641295850000|2022-01-04 11:30:50|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|0
1641295860000|2022-01-04 11:31:00|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|0
1641295880000|2022-01-04 11:31:20|4757.3|4757.3|4756.06|4756.06|4757.3|4757.3|4756.06|4756.06|0
1641295890000|2022-01-04 11:31:30|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|0
1641295900000|2022-01-04 11:31:40|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|0
1641296050000|2022-01-04 11:34:10|4757.73|4757.73|4757.99|4757.99|4757.99|4757.99|4757.73|4757.73|0
1641296240000|2022-01-04 11:37:20|4758.24|4758.24|4759.74|4759.74|4759.74|4759.74|4758.24|4758.24|0
1641296250000|2022-01-04 11:37:30|4758.5|4758.5|4758.24|4758.24|4758.5|4758.5|4758.24|4758.24|0
1641296290000|2022-01-04 11:38:10|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|4757.99|0
1641296300000|2022-01-04 11:38:20|4758.16|4758.16|4758.16|4758.16|4758.16|4758.16|4758.16|4758.16|0
1641296320000|2022-01-04 11:38:40|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|0
1641296360000|2022-01-04 11:39:20|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|4759.91|0
1641296400000|2022-01-04 11:40:00|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|4761.16|0
1641296470000|2022-01-04 11:41:10|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|0
1641296490000|2022-01-04 11:41:30|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|0
1641296560000|2022-01-04 11:42:40|4759.23|4759.23|4760.3|4760.3|4760.3|4760.3|4759.06|4759.06|0
1641296600000|2022-01-04 11:43:20|4761.55|4761.55|4764.04|4764.04|4764.04|4764.04|4761.55|4761.55|0
1641296620000|2022-01-04 11:43:40|4763.87|4763.87|4763.87|4763.87|4763.87|4763.87|4763.87|4763.87|0
1641296680000|2022-01-04 11:44:40|4764.12|4764.12|4764.12|4764.12|4764.12|4764.12|4764.12|4764.12|0
1641296690000|2022-01-04 11:44:50|4762.88|4762.88|4761.63|4761.63|4762.88|4762.88|4761.63|4761.63|0
1641296750000|2022-01-04 11:45:50|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|4761.38|0
1641296930000|2022-01-04 11:48:50|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|4761.21|0
1641296940000|2022-01-04 11:49:00|4762.45|4762.45|4762.45|4762.45|4762.45|4762.45|4762.45|4762.45|0
1641296960000|2022-01-04 11:49:20|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|4762.2|0
1641296970000|2022-01-04 11:49:30|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|4763.44|0
1641297000000|2022-01-04 11:50:00|4763.7|4763.7|4763.7|4763.7|4763.7|4763.7|4763.7|4763.7|0
1641297110000|2022-01-04 11:51:50|4763.87|4763.87|4764.38|4764.38|4764.38|4764.38|4763.87|4763.87|0
1641297130000|2022-01-04 11:52:10|4766.87|4766.87|4768.12|4768.12|4768.12|4768.12|4766.87|4766.87|0
1641297150000|2022-01-04 11:52:30|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|4765.63|0
1641297190000|2022-01-04 11:53:10|4764.38|4764.38|4763.13|4763.13|4764.38|4764.38|4763.13|4763.13|0
1641297220000|2022-01-04 11:53:40|4763.31|4763.31|4763.31|4763.31|4763.31|4763.31|4763.31|4763.31|0
1641297260000|2022-01-04 11:54:20|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|4763.56|0
1641297330000|2022-01-04 11:55:30|4764.81|4764.81|4764.81|4764.81|4764.81|4764.81|4764.81|4764.81|0
1641297340000|2022-01-04 11:55:40|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|0
1641297390000|2022-01-04 11:56:30|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|0
1641297520000|2022-01-04 11:58:40|4767.55|4767.55|4767.55|4767.55|4767.55|4767.55|4767.55|4767.55|0
1641297540000|2022-01-04 11:59:00|4766.31|4766.31|4766.31|4766.31|4766.31|4766.31|4766.31|4766.31|0
1641297610000|2022-01-04 12:00:10|4762.57|4762.57|4763.56|4763.56|4763.56|4763.56|4762.32|4762.32|0
1641297620000|2022-01-04 12:00:20|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|4766.05|0
1641297640000|2022-01-04 12:00:40|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|4767.3|0
1641297720000|2022-01-04 12:02:00|4768.54|4768.54|4770.05|4770.05|4770.05|4770.05|4768.54|4768.54|0
1641297770000|2022-01-04 12:02:50|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|4768.8|0
1641297840000|2022-01-04 12:04:00|4767.55|4767.55|4767.3|4767.3|4767.55|4767.55|4767.3|4767.3|0
1641297950000|2022-01-04 12:05:50|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|4767.13|0
1641297960000|2022-01-04 12:06:00|4768.37|4768.37|4768.37|4768.37|4768.37|4768.37|4768.37|4768.37|0
1641297990000|2022-01-04 12:06:30|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|4769.62|0
1641298020000|2022-01-04 12:07:00|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|4770.86|0
1641298100000|2022-01-04 12:08:20|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|4771.12|0
1641298110000|2022-01-04 12:08:30|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|0
1641298140000|2022-01-04 12:09:00|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|0
1641298260000|2022-01-04 12:11:00|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|4771.29|0
1641298280000|2022-01-04 12:11:20|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|0
1641298370000|2022-01-04 12:12:50|4770.05|4770.05|4770.05|4770.05|4770.05|4770.05|4770.05|4770.05|0
1641298450000|2022-01-04 12:14:10|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|4770.56|0
1641298460000|2022-01-04 12:14:20|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|4770.81|0
1641298590000|2022-01-04 12:16:30|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|4772.06|0
1641298660000|2022-01-04 12:17:40|4770.81|4770.81|4768.32|4768.32|4770.81|4770.81|4768.32|4768.32|0
1641298670000|2022-01-04 12:17:50|4768.66|4768.66|4768.66|4768.66|4768.66|4768.66|4768.66|4768.66|0
1641298710000|2022-01-04 12:18:30|4768.41|4768.41|4768.15|4768.15|4768.41|4768.41|4768.15|4768.15|0
1641298740000|2022-01-04 12:19:00|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|4769.4|0
1641298800000|2022-01-04 12:20:00|4769.22|4769.22|4769.05|4769.05|4769.39|4769.39|4769.05|4769.05|0
1641299020000|2022-01-04 12:23:40|4767.8|4767.8|4767.8|4767.8|4767.8|4767.8|4767.8|4767.8|0
1641299060000|2022-01-04 12:24:20|4766.56|4766.56|4766.56|4766.56|4766.56|4766.56|4765.31|4765.31|0
1641299170000|2022-01-04 12:26:10|4766.81|4766.81|4766.81|4766.81|4766.81|4766.81|4766.81|4766.81|0
1641299180000|2022-01-04 12:26:20|4767.07|4767.07|4765.82|4765.82|4767.07|4767.07|4765.82|4765.82|0
1641299190000|2022-01-04 12:26:30|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|4764.58|0
1641299250000|2022-01-04 12:27:30|4765.82|4765.82|4767.07|4767.07|4767.07|4767.07|4765.82|4765.82|0
1641299260000|2022-01-04 12:27:40|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|0
1641299300000|2022-01-04 12:28:20|4768.57|4768.57|4768.57|4768.57|4768.57|4768.57|4768.57|4768.57|0
1641299310000|2022-01-04 12:28:30|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|4768.06|0
1641299380000|2022-01-04 12:29:40|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|0
1641299400000|2022-01-04 12:30:00|4768.57|4768.57|4766.08|4766.08|4768.57|4768.57|4766.08|4766.08|0
1641299460000|2022-01-04 12:31:00|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|0
1641299500000|2022-01-04 12:31:40|4768.57|4768.57|4769.81|4769.81|4769.81|4769.81|4768.57|4768.57|0
1641299580000|2022-01-04 12:33:00|4768.57|4768.57|4769.81|4769.81|4769.81|4769.81|4768.57|4768.57|0
1641299590000|2022-01-04 12:33:10|4768.57|4768.57|4767.32|4767.32|4768.57|4768.57|4767.32|4767.32|0
1641299600000|2022-01-04 12:33:20|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|0
1641299620000|2022-01-04 12:33:40|4768.4|4768.4|4768.4|4768.4|4768.4|4768.4|4768.4|4768.4|0
1641299660000|2022-01-04 12:34:20|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|0
1641299740000|2022-01-04 12:35:40|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|0
1641299780000|2022-01-04 12:36:20|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|0
1641299880000|2022-01-04 12:38:00|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|4765.91|0
1641299890000|2022-01-04 12:38:10|4764.66|4764.66|4765.91|4765.91|4765.91|4765.91|4764.66|4764.66|0
1641299960000|2022-01-04 12:39:20|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|4767.15|0
1641299980000|2022-01-04 12:39:40|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|0
1641299990000|2022-01-04 12:39:50|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|0
1641300000000|2022-01-04 12:40:00|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|4765.48|0
1641300100000|2022-01-04 12:41:40|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|4766.72|0
1641300120000|2022-01-04 12:42:00|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|4766.55|0
1641300170000|2022-01-04 12:42:50|4766.81|4766.81|4767.06|4767.06|4767.06|4767.06|4766.81|4766.81|0
1641300180000|2022-01-04 12:43:00|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|4767.32|0
1641300200000|2022-01-04 12:43:20|4767.57|4767.57|4767.57|4767.57|4767.83|4767.83|4767.57|4767.57|0
1641300250000|2022-01-04 12:44:10|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|4768.82|0
1641300270000|2022-01-04 12:44:30|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|4768.31|0
1641300300000|2022-01-04 12:45:00|4769.55|4769.55|4769.55|4769.55|4769.55|4769.55|4769.55|4769.55|0
1641300310000|2022-01-04 12:45:10|4770.06|4770.06|4770.32|4770.32|4770.32|4770.32|4770.06|4770.06|0
1641300340000|2022-01-04 12:45:40|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|4772.81|0
1641300380000|2022-01-04 12:46:20|4772.98|4772.98|4772.98|4772.98|4772.98|4772.98|4772.98|4772.98|0
1641300390000|2022-01-04 12:46:30|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|4770.49|0
1641300430000|2022-01-04 12:47:10|4770.24|4770.24|4770.49|4770.49|4770.49|4770.49|4770.24|4770.24|0
1641300450000|2022-01-04 12:47:30|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|4770.75|0
1641300490000|2022-01-04 12:48:10|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|4771.99|0
1641300510000|2022-01-04 12:48:30|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|0
1641300590000|2022-01-04 12:49:50|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|4771.23|0
1641300600000|2022-01-04 12:50:00|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|0
1641300650000|2022-01-04 12:50:50|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|4771.48|0
1641300660000|2022-01-04 12:51:00|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|4771.74|0
1641300680000|2022-01-04 12:51:20|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|0
1641300760000|2022-01-04 12:52:40|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|4773.16|0
1641300860000|2022-01-04 12:54:20|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|4771.91|0
1641300900000|2022-01-04 12:55:00|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|4770.67|0
1641301070000|2022-01-04 12:57:50|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|4770.84|0
1641301130000|2022-01-04 12:58:50|4770.33|4770.33|4770.07|4770.07|4770.33|4770.33|4770.07|4770.07|0
1641301160000|2022-01-04 12:59:20|4769.82|4769.82|4770.07|4770.07|4770.07|4770.07|4769.82|4769.82|0
1641301190000|2022-01-04 12:59:50|4770.33|4770.33|4763.84|4763.84|4770.33|4770.33|4763.84|4763.84|0
1641301200000|2022-01-04 13:00:00|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|0
1641301230000|2022-01-04 13:00:30|4763.84|4763.84|4763.84|4763.84|4763.84|4763.84|4763.84|4763.84|0
1641301260000|2022-01-04 13:01:00|4762.6|4762.6|4763.84|4763.84|4763.84|4763.84|4762.6|4762.6|0
1641301330000|2022-01-04 13:02:10|4765.09|4765.09|4767.58|4767.58|4767.58|4767.58|4765.09|4765.09|0
1641301340000|2022-01-04 13:02:20|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|4765.09|0
1641301380000|2022-01-04 13:03:00|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|4766.33|0
1641301410000|2022-01-04 13:03:30|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|0
1641301510000|2022-01-04 13:05:10|4762.34|4762.34|4762.09|4762.09|4762.34|4762.34|4762.09|4762.09|0
1641301520000|2022-01-04 13:05:20|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|0
1641301600000|2022-01-04 13:06:40|4762.09|4762.09|4762.09|4762.09|4762.09|4762.09|4762.09|4762.09|0
1641301620000|2022-01-04 13:07:00|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|0
1641301630000|2022-01-04 13:07:10|4759.6|4759.6|4759.6|4759.6|4759.6|4759.6|4759.6|4759.6|0
1641301710000|2022-01-04 13:08:30|4759.77|4759.77|4759.77|4759.77|4759.77|4759.77|4759.77|4759.77|0
1641301730000|2022-01-04 13:08:50|4759.94|4759.94|4759.94|4759.94|4759.94|4759.94|4759.94|4759.94|0
1641301750000|2022-01-04 13:09:10|4759.69|4759.69|4760.2|4760.2|4760.2|4760.2|4759.69|4759.69|0
1641301770000|2022-01-04 13:09:30|4762.69|4762.69|4762.86|4762.86|4762.86|4762.86|4762.69|4762.69|0
1641301780000|2022-01-04 13:09:40|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|4762.61|0
1641301850000|2022-01-04 13:10:50|4762.1|4762.1|4762.61|4762.61|4762.61|4762.61|4762.1|4762.1|0
1641301900000|2022-01-04 13:11:40|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|0
1641301940000|2022-01-04 13:12:20|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|4763.85|0
1641301970000|2022-01-04 13:12:50|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|4764.11|0
1641302010000|2022-01-04 13:13:30|4761.62|4761.62|4761.62|4761.62|4761.62|4761.62|4761.62|4761.62|0
1641302020000|2022-01-04 13:13:40|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|4762.86|0
1641302060000|2022-01-04 13:14:20|4763.54|4763.54|4764.06|4764.06|4764.06|4764.06|4763.54|4763.54|0
1641302070000|2022-01-04 13:14:30|4764.57|4764.57|4767.23|4767.23|4767.23|4767.23|4764.57|4764.57|0
1641302120000|2022-01-04 13:15:20|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|4767.49|0
1641302130000|2022-01-04 13:15:30|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|4767.31|0
1641302150000|2022-01-04 13:15:50|4766.07|4766.07|4765.08|4765.08|4766.07|4766.07|4764.82|4764.82|0
1641302180000|2022-01-04 13:16:20|4763.83|4763.83|4763.83|4763.83|4763.83|4763.83|4763.83|4763.83|0
1641302200000|2022-01-04 13:16:40|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|4763.58|0
1641302260000|2022-01-04 13:17:40|4764.82|4764.82|4764.82|4764.82|4764.82|4764.82|4764.82|4764.82|0
1641302290000|2022-01-04 13:18:10|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|4764.31|0
1641302300000|2022-01-04 13:18:20|4764.57|4764.57|4764.82|4764.82|4764.82|4764.82|4764.57|4764.57|0
1641302310000|2022-01-04 13:18:30|4765.42|4765.42|4765.17|4765.17|4765.42|4765.42|4765.17|4765.17|0
1641302330000|2022-01-04 13:18:50|4765.68|4765.68|4765.93|4765.93|4765.93|4765.93|4765.68|4765.68|0
1641302380000|2022-01-04 13:19:40|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|0
1641302440000|2022-01-04 13:20:40|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|4767.35|0
1641302490000|2022-01-04 13:21:30|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|4766.1|0
1641302540000|2022-01-04 13:22:20|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|4765.59|0
1641302570000|2022-01-04 13:22:50|4764.35|4764.35|4763.1|4763.1|4764.35|4764.35|4763.1|4763.1|0
1641302600000|2022-01-04 13:23:20|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|0
1641302680000|2022-01-04 13:24:40|4763.1|4763.1|4763.1|4763.1|4763.1|4763.1|4763.1|4763.1|0
1641302700000|2022-01-04 13:25:00|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|4761.86|0
1641302710000|2022-01-04 13:25:10|4761.6|4761.6|4761.6|4761.6|4761.6|4761.6|4761.6|4761.6|0
1641302770000|2022-01-04 13:26:10|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|4761.35|0
1641302880000|2022-01-04 13:28:00|4760.1|4760.1|4758.6|4758.6|4760.1|4760.1|4758.6|4758.6|0
1641302890000|2022-01-04 13:28:10|4757.35|4757.35|4756.11|4756.11|4757.35|4757.35|4756.11|4756.11|0
1641302900000|2022-01-04 13:28:20|4755.77|4755.77|4757.01|4757.01|4757.01|4757.01|4755.77|4755.77|0
1641302920000|2022-01-04 13:28:40|4756.84|4756.84|4758.08|4758.08|4758.08|4758.08|4756.84|4756.84|0
1641302940000|2022-01-04 13:29:00|4757.83|4757.83|4757.57|4757.57|4757.83|4757.83|4757.57|4757.57|0
1641303040000|2022-01-04 13:30:40|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|0
1641303050000|2022-01-04 13:30:50|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|0
1641303060000|2022-01-04 13:31:00|4759.33|4759.33|4760.58|4760.58|4760.58|4760.58|4759.33|4759.33|0
1641303130000|2022-01-04 13:32:10|4760.83|4760.83|4760.83|4760.83|4760.83|4760.83|4760.83|4760.83|0
1641303150000|2022-01-04 13:32:30|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|4761.09|0
1641303170000|2022-01-04 13:32:50|4759.84|4759.84|4759.5|4759.5|4759.84|4759.84|4759.5|4759.5|0
1641303210000|2022-01-04 13:33:30|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|0
1641303230000|2022-01-04 13:33:50|4754.34|4754.34|4755.59|4755.59|4755.59|4755.59|4754.34|4754.34|0
1641303300000|2022-01-04 13:35:00|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|0
1641303360000|2022-01-04 13:36:00|4755.59|4755.59|4756.83|4756.83|4756.83|4756.83|4755.59|4755.59|0
1641303480000|2022-01-04 13:38:00|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|0
1641303500000|2022-01-04 13:38:20|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|4756.83|0
1641303580000|2022-01-04 13:39:40|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|0
1641303630000|2022-01-04 13:40:30|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|4753.1|0
1641303650000|2022-01-04 13:40:50|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|0
1641303660000|2022-01-04 13:41:00|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|0
1641303690000|2022-01-04 13:41:30|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|0
1641303700000|2022-01-04 13:41:40|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|0
1641303720000|2022-01-04 13:42:00|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|0
1641303830000|2022-01-04 13:43:50|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|0
1641303860000|2022-01-04 13:44:20|4755.93|4755.93|4755.93|4755.93|4755.93|4755.93|4755.93|4755.93|0
1641303900000|2022-01-04 13:45:00|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|4756.1|0
1641303910000|2022-01-04 13:45:10|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|4754.86|0
1641303940000|2022-01-04 13:45:40|4753.61|4753.61|4753.61|4753.61|4753.61|4753.61|4753.61|4753.61|0
1641303960000|2022-01-04 13:46:00|4752.37|4752.37|4752.37|4752.37|4752.37|4752.37|4752.37|4752.37|0
1641303990000|2022-01-04 13:46:30|4751.86|4751.86|4751.43|4751.43|4751.86|4751.86|4751.43|4751.43|0
1641304000000|2022-01-04 13:46:40|4752.67|4752.67|4752.42|4752.42|4752.67|4752.67|4752.42|4752.42|0
1641304010000|2022-01-04 13:46:50|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|4751.91|0
1641304030000|2022-01-04 13:47:10|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|0
1641304040000|2022-01-04 13:47:20|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|0
1641304050000|2022-01-04 13:47:30|4752.08|4752.08|4751.82|4751.82|4752.08|4752.08|4751.82|4751.82|0
1641304060000|2022-01-04 13:47:40|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|0
1641304070000|2022-01-04 13:47:50|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|0
1641304100000|2022-01-04 13:48:20|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|4752.33|0
1641304110000|2022-01-04 13:48:30|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|4752.59|0
1641304380000|2022-01-04 13:53:00|4751.34|4751.34|4752.59|4752.59|4752.59|4752.59|4750.1|4750.1|0
1641304490000|2022-01-04 13:54:50|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|4753.84|0
1641304660000|2022-01-04 13:57:40|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|4754.01|0
1641304700000|2022-01-04 13:58:20|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|4752.76|0
1641304730000|2022-01-04 13:58:50|4752.51|4752.51|4752.25|4752.25|4752.51|4752.51|4752.25|4752.25|0
1641304740000|2022-01-04 13:59:00|4752|4752|4752|4752|4752|4752|4752|4752|0
1641304780000|2022-01-04 13:59:40|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|4753.24|0
1641304830000|2022-01-04 14:00:30|4754.49|4754.49|4754.49|4754.49|4754.49|4754.49|4754.49|4754.49|0
1641304850000|2022-01-04 14:00:50|4753.24|4753.24|4752|4752|4753.24|4753.24|4752|4752|0
1641304870000|2022-01-04 14:01:10|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|0
1641304880000|2022-01-04 14:01:20|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|4752.42|0
1641304940000|2022-01-04 14:02:20|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|0
1641304960000|2022-01-04 14:02:40|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|0
1641305000000|2022-01-04 14:03:20|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|4752.17|0
1641305010000|2022-01-04 14:03:30|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|4753.41|0
1641305050000|2022-01-04 14:04:10|4750.92|4750.92|4750.67|4750.67|4750.92|4750.92|4750.67|4750.67|0
1641305100000|2022-01-04 14:05:00|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|4750.5|0
1641305120000|2022-01-04 14:05:20|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|0
1641305180000|2022-01-04 14:06:20|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|4749.99|0
1641305210000|2022-01-04 14:06:50|4749.47|4749.47|4749.47|4749.47|4749.47|4749.47|4749.47|4749.47|0
1641305280000|2022-01-04 14:08:00|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|4749.73|0
1641305340000|2022-01-04 14:09:00|4748.48|4748.48|4747.24|4747.24|4748.48|4748.48|4747.24|4747.24|0
1641305380000|2022-01-04 14:09:40|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|0
1641305400000|2022-01-04 14:10:00|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|0
1641305420000|2022-01-04 14:10:20|4746.98|4746.98|4746.98|4746.98|4746.98|4746.98|4746.98|4746.98|0
1641305430000|2022-01-04 14:10:30|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|0
1641305450000|2022-01-04 14:10:50|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|0
1641305480000|2022-01-04 14:11:20|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|4747.24|0
1641305520000|2022-01-04 14:12:00|4748.48|4748.48|4749.73|4749.73|4749.73|4749.73|4748.48|4748.48|0
1641305530000|2022-01-04 14:12:10|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|4750.97|0
1641305550000|2022-01-04 14:12:30|4749.73|4749.73|4749.22|4749.22|4749.73|4749.73|4749.22|4749.22|0
1641305600000|2022-01-04 14:13:20|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|4748.71|0
1641305650000|2022-01-04 14:14:10|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|0
1641305670000|2022-01-04 14:14:30|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1641305680000|2022-01-04 14:14:40|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|4748.45|0
1641305690000|2022-01-04 14:14:50|4748.62|4748.62|4748.37|4748.37|4748.62|4748.62|4748.11|4748.11|0
1641305700000|2022-01-04 14:15:00|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|0
1641305720000|2022-01-04 14:15:20|4748.62|4748.62|4748.71|4748.71|4748.71|4748.71|4748.45|4748.45|0
1641305750000|2022-01-04 14:15:50|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|4748.88|0
1641305760000|2022-01-04 14:16:00|4747.63|4747.63|4747.63|4747.63|4747.63|4747.63|4747.63|4747.63|0
1641305790000|2022-01-04 14:16:30|4748.4|4748.4|4742.43|4742.43|4748.66|4748.66|4742.43|4742.43|0
1641305800000|2022-01-04 14:16:40|4743.67|4743.67|4744.92|4744.92|4744.92|4744.92|4743.67|4743.67|0
1641305820000|2022-01-04 14:17:00|4746.16|4746.16|4747.41|4747.41|4747.41|4747.41|4746.16|4746.16|0
1641305830000|2022-01-04 14:17:10|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|0
1641305840000|2022-01-04 14:17:20|4745.91|4745.91|4747.15|4747.15|4747.15|4747.15|4745.91|4745.91|0
1641305980000|2022-01-04 14:19:40|4747.41|4747.41|4747.15|4747.15|4747.41|4747.41|4747.15|4747.15|0
1641306030000|2022-01-04 14:20:30|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|0
1641306080000|2022-01-04 14:21:20|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|0
1641306100000|2022-01-04 14:21:40|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|0
1641306110000|2022-01-04 14:21:50|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|0
1641306120000|2022-01-04 14:22:00|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|4747.41|0
1641306130000|2022-01-04 14:22:10|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|0
1641306140000|2022-01-04 14:22:20|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|4745.91|0
1641306250000|2022-01-04 14:24:10|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|0
1641306260000|2022-01-04 14:24:20|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|4744.49|0
1641306290000|2022-01-04 14:24:50|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|4744.24|0
1641306300000|2022-01-04 14:25:00|4744.06|4744.06|4743.89|4743.89|4744.06|4744.06|4743.89|4743.89|0
1641306320000|2022-01-04 14:25:20|4743.63|4743.63|4744.88|4744.88|4744.88|4744.88|4743.63|4743.63|0
1641306390000|2022-01-04 14:26:30|4745.14|4745.14|4745.14|4745.14|4745.14|4745.14|4745.14|4745.14|0
1641306410000|2022-01-04 14:26:50|4743.89|4743.89|4743.89|4743.89|4743.89|4743.89|4743.89|4743.89|0
1641306420000|2022-01-04 14:27:00|4743.72|4743.72|4743.72|4743.72|4743.72|4743.72|4743.72|4743.72|0
1641306450000|2022-01-04 14:27:30|4741.23|4741.23|4738.22|4738.22|4741.23|4741.23|4736.98|4736.98|0
1641306460000|2022-01-04 14:27:40|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|4736.98|0
1641306480000|2022-01-04 14:28:00|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|4737.23|0
1641306510000|2022-01-04 14:28:30|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|0
1641306570000|2022-01-04 14:29:30|4738.22|4738.22|4738.22|4738.22|4738.22|4738.22|4738.22|4738.22|0
1641306600000|2022-01-04 14:30:00|4739.47|4739.47|4738.48|4738.48|4739.72|4739.72|4738.48|4738.48|0
1641306610000|2022-01-04 14:30:10|4737.23|4737.23|4735.99|4735.99|4737.23|4737.23|4735.99|4735.99|0
1641306620000|2022-01-04 14:30:20|4734.74|4734.74|4734.74|4734.74|4734.74|4734.74|4734.74|4734.74|0
1641306640000|2022-01-04 14:30:40|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|4732.25|0
1641306660000|2022-01-04 14:31:00|4731|4731|4727.01|4727.01|4731|4731|4727.01|4727.01|0
1641306680000|2022-01-04 14:31:20|4729.5|4729.5|4731.99|4731.99|4731.99|4731.99|4729.5|4729.5|0
1641306740000|2022-01-04 14:32:20|4729.5|4729.5|4728.99|4728.99|4729.5|4729.5|4728.99|4728.99|0
1641306760000|2022-01-04 14:32:40|4728.82|4728.82|4729.07|4729.07|4729.07|4729.07|4728.82|4728.82|0
1641306770000|2022-01-04 14:32:50|4730.32|4730.32|4731.57|4731.57|4731.57|4731.57|4730.32|4730.32|0
1641306780000|2022-01-04 14:33:00|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|0
1641306790000|2022-01-04 14:33:10|4730.75|4730.75|4730.75|4730.75|4730.75|4730.75|4730.75|4730.75|0
1641306800000|2022-01-04 14:33:20|4731.99|4731.99|4734.49|4734.49|4734.49|4734.49|4731.99|4731.99|0
1641306820000|2022-01-04 14:33:40|4733.24|4733.24|4733.24|4733.24|4733.24|4733.24|4733.24|4733.24|0
1641306830000|2022-01-04 14:33:50|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|4731.99|0
1641306840000|2022-01-04 14:34:00|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|4729.25|0
1641306850000|2022-01-04 14:34:10|4729.07|4729.07|4729.07|4729.07|4729.07|4729.07|4729.07|4729.07|0
1641306870000|2022-01-04 14:34:30|4727.83|4727.83|4727.83|4727.83|4727.83|4727.83|4727.83|4727.83|0
1641306890000|2022-01-04 14:34:50|4726.58|4726.58|4729.98|4729.98|4729.98|4729.98|4726.58|4726.58|0
1641306900000|2022-01-04 14:35:00|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|4729.81|0
1641306910000|2022-01-04 14:35:10|4730.06|4730.06|4731.31|4731.31|4731.31|4731.31|4730.06|4730.06|0
1641306920000|2022-01-04 14:35:20|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|4728.81|0
1641306930000|2022-01-04 14:35:30|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|4728.56|0
1641306950000|2022-01-04 14:35:50|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|4727.31|0
1641306960000|2022-01-04 14:36:00|4727.14|4727.14|4728.64|4728.64|4728.64|4728.64|4727.14|4727.14|0
1641307000000|2022-01-04 14:36:40|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|4729.15|0
1641307030000|2022-01-04 14:37:10|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|4727.91|0
1641307040000|2022-01-04 14:37:20|4727.4|4727.4|4724.9|4724.9|4727.4|4727.4|4723.66|4723.66|0
1641307050000|2022-01-04 14:37:30|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|0
1641307060000|2022-01-04 14:37:40|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|4725.89|0
1641307070000|2022-01-04 14:37:50|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|4724.65|0
1641307090000|2022-01-04 14:38:10|4724.9|4724.9|4723.66|4723.66|4724.9|4724.9|4723.66|4723.66|0
1641307120000|2022-01-04 14:38:40|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|0
1641307130000|2022-01-04 14:38:50|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|4723.66|0
1641307140000|2022-01-04 14:39:00|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|0
1641307170000|2022-01-04 14:39:30|4724.65|4724.65|4724.39|4724.39|4724.65|4724.65|4724.39|4724.39|0
1641307190000|2022-01-04 14:39:50|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|0
1641307210000|2022-01-04 14:40:10|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|4726.15|0
1641307260000|2022-01-04 14:41:00|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|4724.9|0
1641307270000|2022-01-04 14:41:10|4724.39|4724.39|4724.39|4724.39|4724.39|4724.39|4724.39|4724.39|0
1641307280000|2022-01-04 14:41:20|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|4725.64|0
1641307310000|2022-01-04 14:41:50|4726.89|4726.89|4726.89|4726.89|4726.89|4726.89|4726.89|4726.89|0
1641307320000|2022-01-04 14:42:00|4729.38|4729.38|4729.38|4729.38|4729.38|4729.38|4729.38|4729.38|0
1641307330000|2022-01-04 14:42:10|4728.13|4728.13|4729.38|4729.38|4729.38|4729.38|4728.13|4728.13|0
1641307350000|2022-01-04 14:42:30|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|4728.13|0
1641307360000|2022-01-04 14:42:40|4730.62|4730.62|4728.13|4728.13|4730.62|4730.62|4728.13|4728.13|0
1641307370000|2022-01-04 14:42:50|4725.64|4725.64|4725.81|4725.81|4725.81|4725.81|4725.64|4725.64|0
1641307380000|2022-01-04 14:43:00|4727.06|4727.06|4728.3|4728.3|4728.3|4728.3|4727.06|4727.06|0
1641307390000|2022-01-04 14:43:10|4725.81|4725.81|4728.3|4728.3|4728.3|4728.3|4725.81|4725.81|0
1641307400000|2022-01-04 14:43:20|4730.79|4730.79|4729.55|4729.55|4730.79|4730.79|4729.55|4729.55|0
1641307430000|2022-01-04 14:43:50|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|4729.37|0
1641307440000|2022-01-04 14:44:00|4730.62|4730.62|4730.62|4730.62|4730.62|4730.62|4730.62|4730.62|0
1641307450000|2022-01-04 14:44:10|4730.79|4730.79|4730.54|4730.54|4730.79|4730.79|4730.54|4730.54|0
1641307480000|2022-01-04 14:44:40|4735.52|4735.52|4735.78|4735.78|4735.78|4735.78|4735.52|4735.52|0
1641307500000|2022-01-04 14:45:00|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|0
1641307520000|2022-01-04 14:45:20|4734.7|4734.7|4737.2|4737.2|4737.2|4737.2|4734.7|4734.7|0
1641307550000|2022-01-04 14:45:50|4734.7|4734.7|4735.95|4735.95|4735.95|4735.95|4734.7|4734.7|0
1641307560000|2022-01-04 14:46:00|4733.46|4733.46|4731.96|4731.96|4733.46|4733.46|4731.96|4731.96|0
1641307570000|2022-01-04 14:46:10|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|0
1641307580000|2022-01-04 14:46:20|4732.29|4732.29|4732.29|4732.29|4732.29|4732.29|4732.29|4732.29|0
1641307590000|2022-01-04 14:46:30|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|4731.78|0
1641307600000|2022-01-04 14:46:40|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|4732.04|0
1641307620000|2022-01-04 14:47:00|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|4734.53|0
1641307640000|2022-01-04 14:47:20|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|4735.78|0
1641307660000|2022-01-04 14:47:40|4737.02|4737.02|4737.02|4737.02|4737.02|4737.02|4737.02|4737.02|0
1641307680000|2022-01-04 14:48:00|4737.28|4737.28|4737.53|4737.53|4737.53|4737.53|4737.28|4737.28|0
1641307730000|2022-01-04 14:48:50|4736.29|4736.29|4735.04|4735.04|4736.29|4736.29|4735.04|4735.04|0
1641307770000|2022-01-04 14:49:30|4737.53|4737.53|4737.53|4737.53|4737.53|4737.53|4737.53|4737.53|0
1641307800000|2022-01-04 14:50:00|4735.04|4735.04|4735.04|4735.04|4736.29|4736.29|4733.8|4733.8|0
1641307860000|2022-01-04 14:51:00|4732.55|4732.55|4732.55|4732.55|4732.55|4732.55|4732.55|4732.55|0
1641307880000|2022-01-04 14:51:20|4732.81|4732.81|4733.06|4733.06|4733.06|4733.06|4732.81|4732.81|0
1641307900000|2022-01-04 14:51:40|4732.81|4732.81|4737.79|4737.79|4737.79|4737.79|4732.81|4732.81|0
1641307920000|2022-01-04 14:52:00|4737.62|4737.62|4737.27|4737.27|4737.62|4737.62|4737.27|4737.27|0
1641307990000|2022-01-04 14:53:10|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|4737.62|0
1641308020000|2022-01-04 14:53:40|4738.86|4738.86|4736.37|4736.37|4738.86|4738.86|4736.37|4736.37|0
1641308040000|2022-01-04 14:54:00|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|0
1641308130000|2022-01-04 14:55:30|4739.12|4739.12|4741.86|4741.86|4741.86|4741.86|4739.12|4739.12|0
1641308180000|2022-01-04 14:56:20|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|0
1641308240000|2022-01-04 14:57:20|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|0
1641308250000|2022-01-04 14:57:30|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|0
1641308300000|2022-01-04 14:58:20|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|4744.36|0
1641308330000|2022-01-04 14:58:50|4745.6|4745.6|4746.85|4746.85|4746.85|4746.85|4745.6|4745.6|0
1641308350000|2022-01-04 14:59:10|4749.34|4749.34|4749.34|4749.34|4749.34|4749.34|4749.34|4749.34|0
1641308390000|2022-01-04 14:59:50|4748.83|4748.83|4750.07|4750.07|4751.32|4751.32|4748.83|4748.83|0
1641308400000|2022-01-04 15:00:00|4751.32|4751.32|4751.57|4751.57|4751.57|4751.57|4750.07|4750.07|0
1641308410000|2022-01-04 15:00:10|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|4751.83|0
1641308420000|2022-01-04 15:00:20|4750.58|4750.58|4753.08|4753.08|4753.08|4753.08|4750.58|4750.58|0
1641308430000|2022-01-04 15:00:30|4751.83|4751.83|4750.58|4750.58|4751.83|4751.83|4750.58|4750.58|0
1641308440000|2022-01-04 15:00:40|4750.84|4750.84|4749.59|4749.59|4750.84|4750.84|4749.59|4749.59|0
1641308450000|2022-01-04 15:00:50|4748.35|4748.35|4747.1|4747.1|4748.35|4748.35|4747.1|4747.1|0
1641308470000|2022-01-04 15:01:10|4745.86|4745.86|4745.86|4745.86|4745.86|4745.86|4745.86|4745.86|0
1641308480000|2022-01-04 15:01:20|4745.69|4745.69|4745.17|4745.17|4745.69|4745.69|4745.17|4745.17|0
1641308490000|2022-01-04 15:01:30|4744.92|4744.92|4744.92|4744.92|4744.92|4744.92|4744.92|4744.92|0
1641308500000|2022-01-04 15:01:40|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|0
1641308520000|2022-01-04 15:02:00|4743.85|4743.85|4745.09|4745.09|4745.09|4745.09|4743.85|4743.85|0
1641308530000|2022-01-04 15:02:10|4743.85|4743.85|4743.67|4743.67|4743.85|4743.85|4743.67|4743.67|0
1641308540000|2022-01-04 15:02:20|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|4743.42|0
1641308550000|2022-01-04 15:02:30|4744.66|4744.66|4743.42|4743.42|4744.66|4744.66|4743.42|4743.42|0
1641308570000|2022-01-04 15:02:50|4743.16|4743.16|4743.16|4743.16|4743.16|4743.16|4743.16|4743.16|0
1641308580000|2022-01-04 15:03:00|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|4741.92|0
1641308590000|2022-01-04 15:03:10|4742.17|4742.17|4741.36|4741.36|4742.6|4742.6|4741.36|4741.36|0
1641308610000|2022-01-04 15:03:30|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|0
1641308620000|2022-01-04 15:03:40|4739.94|4739.94|4738.69|4738.69|4739.94|4739.94|4738.69|4738.69|0
1641308630000|2022-01-04 15:03:50|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|4738.95|0
1641308640000|2022-01-04 15:04:00|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|4738.69|0
1641308650000|2022-01-04 15:04:10|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|0
1641308660000|2022-01-04 15:04:20|4740.19|4740.19|4738.95|4738.95|4740.19|4740.19|4738.95|4738.95|0
1641308670000|2022-01-04 15:04:30|4739.63|4739.63|4739.88|4739.88|4739.88|4739.88|4739.63|4739.63|0
1641308690000|2022-01-04 15:04:50|4739.63|4739.63|4738.64|4738.64|4739.63|4739.63|4738.38|4738.38|0
1641308710000|2022-01-04 15:05:10|4739.15|4739.15|4739.15|4739.15|4739.15|4739.15|4738.89|4738.89|0
1641308730000|2022-01-04 15:05:30|4737.9|4737.9|4736.66|4736.66|4737.9|4737.9|4736.66|4736.66|0
1641308740000|2022-01-04 15:05:40|4737.9|4737.9|4737.9|4737.9|4737.9|4737.9|4737.9|4737.9|0
1641308770000|2022-01-04 15:06:10|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|4736.66|0
1641308790000|2022-01-04 15:06:30|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|4736.83|0
1641308830000|2022-01-04 15:07:10|4738.07|4738.07|4738.33|4738.33|4738.33|4738.33|4738.07|4738.07|0
1641308840000|2022-01-04 15:07:20|4738.84|4738.84|4738.84|4738.84|4738.84|4738.84|4738.84|4738.84|0
1641308870000|2022-01-04 15:07:50|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|4737.59|0
1641308880000|2022-01-04 15:08:00|4736.35|4736.35|4735.1|4735.1|4736.35|4736.35|4735.1|4735.1|0
1641308890000|2022-01-04 15:08:10|4736.35|4736.35|4738.84|4738.84|4738.84|4738.84|4736.35|4736.35|0
1641308930000|2022-01-04 15:08:50|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|4740.09|0
1641308940000|2022-01-04 15:09:00|4740.6|4740.6|4740.85|4740.85|4740.85|4740.85|4740.6|4740.6|0
1641308970000|2022-01-04 15:09:30|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|4742.1|0
1641308980000|2022-01-04 15:09:40|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|4743.34|0
1641308990000|2022-01-04 15:09:50|4743.09|4743.09|4744.33|4744.33|4744.33|4744.33|4743.09|4743.09|0
1641309000000|2022-01-04 15:10:00|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|4744.08|0
1641309030000|2022-01-04 15:10:30|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|0
1641309050000|2022-01-04 15:10:50|4744.81|4744.81|4744.05|4744.05|4744.81|4744.81|4744.05|4744.05|0
1641309060000|2022-01-04 15:11:00|4743.79|4743.79|4741.81|4741.81|4743.79|4743.79|4741.3|4741.3|0
1641309110000|2022-01-04 15:11:50|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|0
1641309120000|2022-01-04 15:12:00|4741.89|4741.89|4742.41|4742.41|4742.41|4742.41|4741.89|4741.89|0
1641309140000|2022-01-04 15:12:20|4742.66|4742.66|4742.92|4742.92|4742.92|4742.92|4742.66|4742.66|0
1641309150000|2022-01-04 15:12:30|4741.67|4741.67|4742.92|4742.92|4742.92|4742.92|4741.67|4741.67|0
1641309190000|2022-01-04 15:13:10|4741.67|4741.67|4745.66|4745.66|4745.66|4745.66|4741.67|4741.67|0
1641309200000|2022-01-04 15:13:20|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1641309220000|2022-01-04 15:13:40|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|4744.16|0
1641309280000|2022-01-04 15:14:40|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|0
1641309290000|2022-01-04 15:14:50|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|4745.15|0
1641309320000|2022-01-04 15:15:20|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|0
1641309360000|2022-01-04 15:16:00|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|4742.92|0
1641309380000|2022-01-04 15:16:20|4741.67|4741.67|4740.42|4740.42|4741.67|4741.67|4740.42|4740.42|0
1641309390000|2022-01-04 15:16:30|4739.91|4739.91|4740.42|4740.42|4740.42|4740.42|4739.91|4739.91|0
1641309400000|2022-01-04 15:16:40|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|4741.67|0
1641309410000|2022-01-04 15:16:50|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|4741.84|0
1641309420000|2022-01-04 15:17:00|4741.59|4741.59|4740.34|4740.34|4741.59|4741.59|4740.34|4740.34|0
1641309480000|2022-01-04 15:18:00|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|4740.85|0
1641309490000|2022-01-04 15:18:10|4742.1|4742.1|4743.34|4743.34|4743.34|4743.34|4742.1|4742.1|0
1641309510000|2022-01-04 15:18:30|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|4743.52|0
1641309520000|2022-01-04 15:18:40|4743.77|4743.77|4743.77|4743.77|4743.77|4743.77|4743.77|4743.77|0
1641309570000|2022-01-04 15:19:30|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|4742.52|0
1641309580000|2022-01-04 15:19:40|4741.28|4741.28|4740.03|4740.03|4741.28|4741.28|4740.03|4740.03|0
1641309600000|2022-01-04 15:20:00|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|4741.28|0
1641309620000|2022-01-04 15:20:20|4742.52|4742.52|4743.77|4743.77|4743.77|4743.77|4742.52|4742.52|0
1641309650000|2022-01-04 15:20:50|4742.52|4742.52|4741.28|4741.28|4742.52|4742.52|4741.28|4741.28|0
1641309670000|2022-01-04 15:21:10|4741.02|4741.02|4740.77|4740.77|4741.02|4741.02|4740.77|4740.77|0
1641309700000|2022-01-04 15:21:40|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|4743.26|0
1641309720000|2022-01-04 15:22:00|4740.77|4740.77|4742.01|4742.01|4742.01|4742.01|4740.77|4740.77|0
1641309740000|2022-01-04 15:22:20|4743.26|4743.26|4744.51|4744.51|4744.51|4744.51|4743.26|4743.26|0
1641309750000|2022-01-04 15:22:30|4745.75|4745.75|4746.01|4746.01|4746.01|4746.01|4745.75|4745.75|0
1641309770000|2022-01-04 15:22:50|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|4745.84|0
1641309780000|2022-01-04 15:23:00|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|4744.59|0
1641309870000|2022-01-04 15:24:30|4745.1|4745.1|4745.1|4745.1|4745.1|4745.1|4745.1|4745.1|0
1641309900000|2022-01-04 15:25:00|4746.35|4746.35|4747.59|4747.59|4747.59|4747.59|4746.35|4746.35|0
1641309910000|2022-01-04 15:25:10|4745.1|4745.1|4745.1|4745.1|4745.1|4745.1|4745.1|4745.1|0
1641309920000|2022-01-04 15:25:20|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|4744.85|0
1641309930000|2022-01-04 15:25:30|4746.09|4746.09|4747.34|4747.34|4747.34|4747.34|4746.09|4746.09|0
1641309940000|2022-01-04 15:25:40|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|0
1641309960000|2022-01-04 15:26:00|4746.26|4746.26|4747.51|4747.51|4747.51|4747.51|4746.26|4746.26|0
1641309970000|2022-01-04 15:26:10|4747|4747|4747.25|4747.25|4747.25|4747.25|4747|4747|0
1641309990000|2022-01-04 15:26:30|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|4747.51|0
1641310010000|2022-01-04 15:26:50|4747.76|4747.76|4749.01|4749.01|4749.01|4749.01|4747.76|4747.76|0
1641310040000|2022-01-04 15:27:20|4747.76|4747.76|4746.26|4746.26|4747.76|4747.76|4746.26|4746.26|0
1641310100000|2022-01-04 15:28:20|4747.51|4747.51|4750|4750|4750|4750|4747.51|4747.51|0
1641310130000|2022-01-04 15:28:50|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|0
1641310160000|2022-01-04 15:29:20|4751.76|4751.76|4753.51|4753.51|4753.51|4753.51|4751.76|4751.76|0
1641310170000|2022-01-04 15:29:30|4753|4753|4753.26|4753.26|4753.26|4753.26|4753|4753|0
1641310180000|2022-01-04 15:29:40|4755.75|4755.75|4755.75|4755.75|4755.75|4755.75|4755.75|4755.75|0
1641310200000|2022-01-04 15:30:00|4756.99|4756.99|4755.75|4755.75|4756.99|4756.99|4755.75|4755.75|0
1641310210000|2022-01-04 15:30:10|4755.92|4755.92|4755.92|4755.92|4755.92|4755.92|4755.92|4755.92|0
1641310220000|2022-01-04 15:30:20|4756.09|4756.09|4756.09|4756.09|4756.09|4756.09|4756.09|4756.09|0
1641310230000|2022-01-04 15:30:30|4757.34|4757.34|4757.34|4757.34|4757.34|4757.34|4757.34|4757.34|0
1641310240000|2022-01-04 15:30:40|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|0
1641310250000|2022-01-04 15:30:50|4754.59|4754.59|4753.34|4753.34|4754.59|4754.59|4753.34|4753.34|0
1641310290000|2022-01-04 15:31:30|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|4753.09|0
1641310310000|2022-01-04 15:31:50|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|4752.58|0
1641310370000|2022-01-04 15:32:50|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|0
1641310420000|2022-01-04 15:33:40|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|0
1641310450000|2022-01-04 15:34:10|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|4751.33|0
1641310460000|2022-01-04 15:34:20|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|4751.5|0
1641310520000|2022-01-04 15:35:20|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|0
1641310550000|2022-01-04 15:35:50|4750|4750|4751.25|4751.25|4751.25|4751.25|4750|4750|0
1641310560000|2022-01-04 15:36:00|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|4751.42|0
1641310570000|2022-01-04 15:36:10|4751.67|4751.67|4748.93|4748.93|4751.67|4751.67|4748.93|4748.93|0
1641310580000|2022-01-04 15:36:20|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|0
1641310590000|2022-01-04 15:36:30|4750|4750|4750|4750|4750|4750|4750|4750|0
1641310640000|2022-01-04 15:37:20|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|4748.76|0
1641310650000|2022-01-04 15:37:30|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|0
1641310660000|2022-01-04 15:37:40|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|0
1641310780000|2022-01-04 15:39:40|4748.5|4748.5|4748.5|4748.5|4748.5|4748.5|4748.25|4748.25|0
1641310800000|2022-01-04 15:40:00|4748.76|4748.76|4751.25|4751.25|4751.25|4751.25|4748.76|4748.76|0
1641310840000|2022-01-04 15:40:40|4752.49|4752.49|4753.74|4753.74|4753.74|4753.74|4752.49|4752.49|0
1641310940000|2022-01-04 15:42:20|4754.98|4754.98|4754.98|4754.98|4754.98|4754.98|4754.98|4754.98|0
1641310960000|2022-01-04 15:42:40|4755.16|4755.16|4755.16|4755.16|4755.16|4755.16|4755.16|4755.16|0
1641311000000|2022-01-04 15:43:20|4754.9|4754.9|4753.66|4753.66|4754.9|4754.9|4753.66|4753.66|0
1641311050000|2022-01-04 15:44:10|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|4752.41|0
1641311060000|2022-01-04 15:44:20|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|0
1641311080000|2022-01-04 15:44:40|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|0
1641311100000|2022-01-04 15:45:00|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|0
1641311120000|2022-01-04 15:45:20|4750.91|4750.91|4749.66|4749.66|4752.16|4752.16|4749.66|4749.66|0
1641311130000|2022-01-04 15:45:30|4750.91|4750.91|4753.4|4753.4|4753.4|4753.4|4749.66|4749.66|0
1641311140000|2022-01-04 15:45:40|4749.66|4749.66|4752.16|4752.16|4752.16|4752.16|4749.66|4749.66|0
1641311160000|2022-01-04 15:46:00|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|0
1641311170000|2022-01-04 15:46:10|4747.17|4747.17|4748.42|4748.42|4748.42|4748.42|4747.17|4747.17|0
1641311180000|2022-01-04 15:46:20|4749.66|4749.66|4750.91|4750.91|4750.91|4750.91|4749.66|4749.66|0
1641311190000|2022-01-04 15:46:30|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|4749.66|0
1641311210000|2022-01-04 15:46:50|4749.92|4749.92|4750.99|4750.99|4750.99|4750.99|4749.75|4749.75|0
1641311220000|2022-01-04 15:47:00|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|4752.24|0
1641311230000|2022-01-04 15:47:10|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|4751.98|0
1641311290000|2022-01-04 15:48:10|4755.72|4755.72|4755.72|4755.72|4755.72|4755.72|4755.72|4755.72|0
1641311300000|2022-01-04 15:48:20|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|4755.98|0
1641311310000|2022-01-04 15:48:30|4755.72|4755.72|4755.72|4755.72|4755.72|4755.72|4755.72|4755.72|0
1641311340000|2022-01-04 15:49:00|4758.21|4758.21|4758.21|4758.21|4758.21|4758.21|4758.21|4758.21|0
1641311350000|2022-01-04 15:49:10|4761.95|4761.95|4761.95|4761.95|4761.95|4761.95|4761.95|4761.95|0
1641311360000|2022-01-04 15:49:20|4761.78|4761.78|4758.04|4758.04|4761.78|4761.78|4758.04|4758.04|0
1641311380000|2022-01-04 15:49:40|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|0
1641311400000|2022-01-04 15:50:00|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|4755.55|0
1641311430000|2022-01-04 15:50:30|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|4756.79|0
1641311470000|2022-01-04 15:51:10|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|4757.05|0
1641311490000|2022-01-04 15:51:30|4755.8|4755.8|4755.29|4755.29|4755.8|4755.8|4755.29|4755.29|0
1641311500000|2022-01-04 15:51:40|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|4754.78|0
1641311510000|2022-01-04 15:51:50|4755.04|4755.04|4754.53|4754.53|4755.04|4755.04|4754.53|4754.53|0
1641311520000|2022-01-04 15:52:00|4754.78|4754.78|4754.78|4754.78|4755.04|4755.04|4754.78|4754.78|0
1641311530000|2022-01-04 15:52:10|4757.27|4757.27|4753.54|4753.54|4757.27|4757.27|4753.54|4753.54|0
1641311540000|2022-01-04 15:52:20|4753.28|4753.28|4753.28|4753.28|4753.28|4753.28|4753.28|4753.28|0
1641311550000|2022-01-04 15:52:30|4754.05|4754.05|4753.54|4753.54|4754.05|4754.05|4753.54|4753.54|0
1641311560000|2022-01-04 15:52:40|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|4754.05|0
1641311570000|2022-01-04 15:52:50|4754.22|4754.22|4754.05|4754.05|4754.22|4754.22|4754.05|4754.05|0
1641311580000|2022-01-04 15:53:00|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|0
1641311620000|2022-01-04 15:53:40|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|0
1641311630000|2022-01-04 15:53:50|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|0
1641311680000|2022-01-04 15:54:40|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|0
1641311690000|2022-01-04 15:54:50|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|4755.29|0
1641311730000|2022-01-04 15:55:30|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|0
1641311740000|2022-01-04 15:55:40|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|4753.79|0
1641311750000|2022-01-04 15:55:50|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|0
1641311790000|2022-01-04 15:56:30|4754.78|4754.78|4756.28|4756.28|4756.28|4756.28|4754.78|4754.78|0
1641311810000|2022-01-04 15:56:50|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|4755.04|0
1641311840000|2022-01-04 15:57:20|4757.53|4757.53|4756.28|4756.28|4757.53|4757.53|4756.28|4756.28|0
1641311850000|2022-01-04 15:57:30|4756.03|4756.03|4756.03|4756.03|4756.03|4756.03|4756.03|4756.03|0
1641311870000|2022-01-04 15:57:50|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|4755.86|0
1641311950000|2022-01-04 15:59:10|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|0
1641312000000|2022-01-04 16:00:00|4756.93|4756.93|4756.11|4756.11|4758.6|4758.6|4756.11|4756.11|0
1641312010000|2022-01-04 16:00:10|4757.36|4757.36|4754.61|4754.61|4757.36|4757.36|4754.61|4754.61|0
1641312040000|2022-01-04 16:00:40|4755.86|4755.86|4754.61|4754.61|4755.86|4755.86|4754.61|4754.61|0
1641312070000|2022-01-04 16:01:10|4754.35|4754.35|4754.35|4754.35|4754.35|4754.35|4754.35|4754.35|0
1641312080000|2022-01-04 16:01:20|4755.6|4755.6|4755.26|4755.26|4756.85|4756.85|4755.26|4755.26|0
1641312120000|2022-01-04 16:02:00|4755.43|4755.43|4756.5|4756.5|4756.68|4756.68|4755.43|4755.43|0
1641312140000|2022-01-04 16:02:20|4755.26|4755.26|4755.26|4755.26|4755.26|4755.26|4755.26|4755.26|0
1641312190000|2022-01-04 16:03:10|4755.51|4755.51|4754.27|4754.27|4755.51|4755.51|4754.01|4754.01|0
1641312250000|2022-01-04 16:04:10|4753.02|4753.02|4751.78|4751.78|4753.02|4753.02|4751.78|4751.78|0
1641312270000|2022-01-04 16:04:30|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|0
1641312280000|2022-01-04 16:04:40|4752.77|4752.77|4751.52|4751.52|4752.77|4752.77|4751.52|4751.52|0
1641312310000|2022-01-04 16:05:10|4750.28|4750.28|4750.28|4750.28|4750.28|4750.28|4750.28|4750.28|0
1641312360000|2022-01-04 16:06:00|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|4749.03|0
1641312400000|2022-01-04 16:06:40|4749.28|4749.28|4749.03|4749.03|4749.28|4749.28|4749.03|4749.03|0
1641312460000|2022-01-04 16:07:40|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|4747.78|0
1641312500000|2022-01-04 16:08:20|4748.04|4748.04|4747.53|4747.53|4748.04|4748.04|4747.53|4747.53|0
1641312540000|2022-01-04 16:09:00|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|0
1641312580000|2022-01-04 16:09:40|4745.94|4745.94|4745.94|4745.94|4745.94|4745.94|4745.94|4745.94|0
1641312640000|2022-01-04 16:10:40|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|0
1641312650000|2022-01-04 16:10:50|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|0
1641312680000|2022-01-04 16:11:20|4744.44|4744.44|4744.69|4744.69|4744.69|4744.69|4744.44|4744.44|0
1641312690000|2022-01-04 16:11:30|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|4744.44|0
1641312750000|2022-01-04 16:12:30|4745.68|4745.68|4745.68|4745.68|4745.68|4745.68|4745.68|4745.68|0
1641312760000|2022-01-04 16:12:40|4746.93|4746.93|4747.1|4747.1|4747.1|4747.1|4746.93|4746.93|0
1641312820000|2022-01-04 16:13:40|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|4748.34|0
1641312830000|2022-01-04 16:13:50|4748.17|4748.17|4748.34|4748.34|4748.34|4748.34|4748.17|4748.17|0
1641312860000|2022-01-04 16:14:20|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|4749.59|0
1641312880000|2022-01-04 16:14:40|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|4749.42|0
1641312900000|2022-01-04 16:15:00|4749.16|4749.16|4749.16|4749.16|4749.16|4749.16|4749.16|4749.16|0
1641312920000|2022-01-04 16:15:20|4748.65|4748.65|4747.4|4747.4|4748.65|4748.65|4747.4|4747.4|0
1641312940000|2022-01-04 16:15:40|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|4746.16|0
1641312950000|2022-01-04 16:15:50|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|0
1641312960000|2022-01-04 16:16:00|4745.17|4745.17|4745.17|4745.17|4745.17|4745.17|4745.17|4745.17|0
1641312980000|2022-01-04 16:16:20|4745|4745|4745|4745|4745|4745|4745|4745|0
1641313040000|2022-01-04 16:17:20|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|0
1641313060000|2022-01-04 16:17:40|4745|4745|4745|4745|4745|4745|4745|4745|0
1641313160000|2022-01-04 16:19:20|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|0
1641313190000|2022-01-04 16:19:50|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|4745.99|0
1641313240000|2022-01-04 16:20:40|4744.74|4744.74|4743.5|4743.5|4744.74|4744.74|4743.5|4743.5|0
1641313260000|2022-01-04 16:21:00|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|0
1641313280000|2022-01-04 16:21:20|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|0
1641313290000|2022-01-04 16:21:30|4744.74|4744.74|4744.74|4744.74|4745.99|4745.99|4744.74|4744.74|0
1641313300000|2022-01-04 16:21:40|4744.49|4744.49|4744.23|4744.23|4744.49|4744.49|4744.23|4744.23|0
1641313310000|2022-01-04 16:21:50|4743.98|4743.98|4743.98|4743.98|4743.98|4743.98|4743.98|4743.98|0
1641313320000|2022-01-04 16:22:00|4741.48|4741.48|4741.74|4741.74|4741.74|4741.74|4741.48|4741.48|0
1641313330000|2022-01-04 16:22:10|4742.99|4742.99|4741.74|4741.74|4742.99|4742.99|4741.74|4741.74|0
1641313350000|2022-01-04 16:22:30|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|0
1641313360000|2022-01-04 16:22:40|4741.74|4741.74|4741.74|4741.74|4741.74|4741.74|4741.74|4741.74|0
1641313370000|2022-01-04 16:22:50|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|4742.99|0
1641313410000|2022-01-04 16:23:30|4741.74|4741.74|4741.48|4741.48|4741.74|4741.74|4741.48|4741.48|0
1641313420000|2022-01-04 16:23:40|4741.23|4741.23|4741.48|4741.48|4741.48|4741.48|4741.23|4741.23|0
1641313440000|2022-01-04 16:24:00|4742.73|4742.73|4741.48|4741.48|4742.73|4742.73|4741.48|4741.48|0
1641313490000|2022-01-04 16:24:50|4741.23|4741.23|4741.48|4741.48|4741.48|4741.48|4741.23|4741.23|0
1641313500000|2022-01-04 16:25:00|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|0
1641313510000|2022-01-04 16:25:10|4741.48|4741.48|4741.48|4741.48|4741.48|4741.48|4741.48|4741.48|0
1641313520000|2022-01-04 16:25:20|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|4741.23|0
1641313540000|2022-01-04 16:25:40|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|0
1641313550000|2022-01-04 16:25:50|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|4742.73|0
1641313570000|2022-01-04 16:26:10|4742.99|4742.99|4742.73|4742.73|4742.99|4742.99|4742.73|4742.73|0
1641313610000|2022-01-04 16:26:50|4743.98|4743.98|4743.98|4743.98|4743.98|4743.98|4743.98|4743.98|0
1641313620000|2022-01-04 16:27:00|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|0
1641313630000|2022-01-04 16:27:10|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|4746.47|0
1641313650000|2022-01-04 16:27:30|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|0
1641313660000|2022-01-04 16:27:40|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|4744.97|0
1641313670000|2022-01-04 16:27:50|4744.8|4744.8|4743.72|4743.72|4744.97|4744.97|4743.72|4743.72|0
1641313680000|2022-01-04 16:28:00|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|4742.47|0
1641313700000|2022-01-04 16:28:20|4741.45|4741.45|4741.71|4741.71|4741.71|4741.71|4741.45|4741.45|0
1641313710000|2022-01-04 16:28:30|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|4741.54|0
1641313720000|2022-01-04 16:28:40|4742.78|4742.78|4742.95|4742.95|4742.95|4742.95|4742.78|4742.78|0
1641313730000|2022-01-04 16:28:50|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|4742.7|0
1641313740000|2022-01-04 16:29:00|4743.21|4743.21|4744.2|4744.2|4744.46|4744.46|4743.21|4743.21|0
1641313750000|2022-01-04 16:29:10|4744.03|4744.03|4744.03|4744.03|4745.28|4745.28|4744.03|4744.03|0
1641313760000|2022-01-04 16:29:20|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|4744.54|0
1641313770000|2022-01-04 16:29:30|4745.79|4745.79|4743.29|4743.29|4745.79|4745.79|4743.29|4743.29|0
1641313780000|2022-01-04 16:29:40|4743.04|4743.04|4745.05|4745.05|4745.05|4745.05|4743.04|4743.04|0
1641313790000|2022-01-04 16:29:50|4744.7|4744.7|4744.53|4744.53|4744.7|4744.7|4744.53|4744.53|0
1641370500000|2022-01-05 08:15:00|4779.6|4779.6|4779.6|4779.6|4779.6|4779.6|4778.35|4778.35|0
1641370510000|2022-01-05 08:15:10|4780.87|4780.87|4780.87|4780.87|4780.87|4780.87|4779.63|4779.63|0
1641370530000|2022-01-05 08:15:30|4781.21|4781.21|4781.21|4781.21|4781.21|4781.21|4781.21|4781.21|0
1641370540000|2022-01-05 08:15:40|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|0
1641370560000|2022-01-05 08:16:00|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|4778.72|0
1641370570000|2022-01-05 08:16:10|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|4779.97|0
1641370590000|2022-01-05 08:16:30|4778.72|4778.72|4779.97|4779.97|4779.97|4779.97|4778.72|4778.72|0
1641370640000|2022-01-05 08:17:20|4777.48|4777.48|4778.72|4778.72|4778.72|4778.72|4777.48|4777.48|0
1641370650000|2022-01-05 08:17:30|4781.21|4781.21|4778.72|4778.72|4781.21|4781.21|4778.72|4778.72|0
1641370660000|2022-01-05 08:17:40|4779.49|4779.49|4782.49|4782.49|4782.49|4782.49|4779.49|4779.49|0
1641370670000|2022-01-05 08:17:50|4781.24|4781.24|4780.73|4780.73|4781.24|4781.24|4780.73|4780.73|0
1641370680000|2022-01-05 08:18:00|4779.49|4779.49|4778.24|4778.24|4779.49|4779.49|4778.24|4778.24|0
1641370690000|2022-01-05 08:18:10|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|0
1641370700000|2022-01-05 08:18:20|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|4780.51|0
1641370710000|2022-01-05 08:18:30|4780.76|4780.76|4780.51|4780.51|4780.76|4780.76|4780.51|4780.51|0
1641370720000|2022-01-05 08:18:40|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|4779.26|0
1641370740000|2022-01-05 08:19:00|4779.52|4779.52|4778.83|4778.83|4779.52|4779.52|4778.83|4778.83|0
1641370810000|2022-01-05 08:20:10|4777.58|4777.58|4780.07|4780.07|4780.07|4780.07|4777.58|4777.58|0
1641370860000|2022-01-05 08:21:00|4778.83|4778.83|4778.83|4778.83|4778.83|4778.83|4778.83|4778.83|0
1641370870000|2022-01-05 08:21:10|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|4777.81|0
1641370890000|2022-01-05 08:21:30|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|0
1641370910000|2022-01-05 08:21:50|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|0
1641370960000|2022-01-05 08:22:40|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|4779.79|0
1641370970000|2022-01-05 08:22:50|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|4778.54|0
1641370990000|2022-01-05 08:23:10|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|4779.05|0
1641371000000|2022-01-05 08:23:20|4778.88|4778.88|4779.95|4779.95|4779.95|4779.95|4778.71|4778.71|0
1641371010000|2022-01-05 08:23:30|4782.44|4782.44|4784.94|4784.94|4784.94|4784.94|4782.44|4782.44|0
1641371040000|2022-01-05 08:24:00|4781.2|4781.2|4781.2|4781.2|4781.2|4781.2|4781.2|4781.2|0
1641371050000|2022-01-05 08:24:10|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|4779.95|0
1641371070000|2022-01-05 08:24:30|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|4778.68|0
1641371080000|2022-01-05 08:24:40|4779.92|4779.92|4780.43|4780.43|4780.43|4780.43|4779.92|4779.92|0
1641371130000|2022-01-05 08:25:30|4779.19|4779.19|4779.19|4779.19|4779.19|4779.19|4779.19|4779.19|0
1641371160000|2022-01-05 08:26:00|4779.7|4779.7|4779.87|4779.87|4779.87|4779.87|4779.7|4779.7|0
1641371180000|2022-01-05 08:26:20|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|4779.1|0
1641371220000|2022-01-05 08:27:00|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|4779.61|0
1641371260000|2022-01-05 08:27:40|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|4778.37|0
1641371270000|2022-01-05 08:27:50|4779.61|4779.61|4781.34|4781.34|4781.34|4781.34|4778.85|4778.85|0
1641371280000|2022-01-05 08:28:00|4780.32|4780.32|4779.07|4779.07|4780.32|4780.32|4779.07|4779.07|0
1641371350000|2022-01-05 08:29:10|4779.58|4779.58|4779.58|4779.58|4779.58|4779.58|4779.58|4779.58|0
1641371380000|2022-01-05 08:29:40|4780.09|4780.09|4779.58|4779.58|4780.09|4780.09|4779.33|4779.33|0
1641371390000|2022-01-05 08:29:50|4779.24|4779.24|4779.24|4779.24|4779.24|4779.24|4779.24|4779.24|0
1641371400000|2022-01-05 08:30:00|4776.74|4776.74|4776.74|4776.74|4776.74|4776.74|4776.74|4776.74|0
1641371410000|2022-01-05 08:30:10|4775.5|4775.5|4776.74|4776.74|4776.74|4776.74|4775.5|4775.5|0
1641371490000|2022-01-05 08:31:30|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|0
1641371510000|2022-01-05 08:31:50|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|0
1641371530000|2022-01-05 08:32:10|4778.98|4778.98|4778.98|4778.98|4778.98|4778.98|4778.98|4778.98|0
1641371550000|2022-01-05 08:32:30|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|0
1641371580000|2022-01-05 08:33:00|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|0
1641371620000|2022-01-05 08:33:40|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|4777.74|0
1641371630000|2022-01-05 08:33:50|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|4776.49|0
1641371650000|2022-01-05 08:34:10|4776.74|4776.74|4776.74|4776.74|4776.74|4776.74|4776.74|4776.74|0
1641371710000|2022-01-05 08:35:10|4780.48|4780.48|4780.48|4780.48|4780.48|4780.48|4780.48|4780.48|0
1641371720000|2022-01-05 08:35:20|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|4780.31|0
1641371730000|2022-01-05 08:35:30|4779.55|4779.55|4777.31|4777.31|4779.8|4779.8|4776.8|4776.8|0
1641371740000|2022-01-05 08:35:40|4779.8|4779.8|4780.02|4780.02|4781.05|4781.05|4779.8|4779.8|0
1641371750000|2022-01-05 08:35:50|4779.51|4779.51|4778.27|4778.27|4779.51|4779.51|4778.27|4778.27|0
1641371760000|2022-01-05 08:36:00|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|4778.1|0
1641371790000|2022-01-05 08:36:30|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|4776.85|0
1641371800000|2022-01-05 08:36:40|4777.87|4777.87|4778.13|4778.13|4778.13|4778.13|4777.1|4777.1|0
1641371810000|2022-01-05 08:36:50|4778.38|4778.38|4778.89|4778.89|4778.89|4778.89|4778.38|4778.38|0
1641371830000|2022-01-05 08:37:10|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|4781.38|0
1641371840000|2022-01-05 08:37:20|4780.14|4780.14|4780.14|4780.14|4780.14|4780.14|4780.14|4780.14|0
1641371850000|2022-01-05 08:37:30|4779.37|4779.37|4779.12|4779.12|4779.37|4779.37|4779.12|4779.12|0
1641371880000|2022-01-05 08:38:00|4779.29|4779.29|4779.46|4779.46|4779.46|4779.46|4779.29|4779.29|0
1641371890000|2022-01-05 08:38:10|4781.95|4781.95|4781.95|4781.95|4781.95|4781.95|4781.95|4781.95|0
1641371920000|2022-01-05 08:38:40|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|4780.71|0
1641371980000|2022-01-05 08:39:40|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|4781.47|0
1641372030000|2022-01-05 08:40:30|4782.24|4782.24|4784.28|4784.28|4784.28|4784.28|4782.24|4782.24|0
1641372040000|2022-01-05 08:40:40|4784.03|4784.03|4783.85|4783.85|4784.03|4784.03|4783.85|4783.85|0
1641372050000|2022-01-05 08:40:50|4783.09|4783.09|4783.6|4783.6|4783.6|4783.6|4783.09|4783.09|0
1641372070000|2022-01-05 08:41:10|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|4784.85|0
1641372100000|2022-01-05 08:41:40|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|4783.82|0
1641372140000|2022-01-05 08:42:20|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|4782.58|0
1641372160000|2022-01-05 08:42:40|4783.34|4783.34|4783.09|4783.09|4783.34|4783.34|4783.09|4783.09|0
1641372230000|2022-01-05 08:43:50|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|4783.26|0
1641372380000|2022-01-05 08:46:20|4779.52|4779.52|4780.77|4780.77|4780.77|4780.77|4779.52|4779.52|0
1641372400000|2022-01-05 08:46:40|4780.26|4780.26|4780.26|4780.26|4780.26|4780.26|4780.26|4780.26|0
1641372510000|2022-01-05 08:48:30|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|4780.43|0
1641372530000|2022-01-05 08:48:50|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|4780.94|0
1641372540000|2022-01-05 08:49:00|4781.45|4781.45|4782.47|4782.47|4782.47|4782.47|4781.45|4781.45|0
1641372550000|2022-01-05 08:49:10|4781.96|4781.96|4785.22|4785.22|4785.22|4785.22|4781.96|4781.96|0
1641372560000|2022-01-05 08:49:20|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|4786.46|0
1641372570000|2022-01-05 08:49:30|4785.19|4785.19|4785.19|4785.19|4785.19|4785.19|4785.19|4785.19|0
1641372600000|2022-01-05 08:50:00|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|4782.7|0
1641372660000|2022-01-05 08:51:00|4781.45|4781.45|4781.45|4781.45|4781.45|4781.45|4781.45|4781.45|0
1641372840000|2022-01-05 08:54:00|4781.96|4781.96|4781.45|4781.45|4781.96|4781.96|4781.45|4781.45|0
1641372900000|2022-01-05 08:55:00|4781.96|4781.96|4782.31|4782.31|4782.31|4782.31|4781.96|4781.96|0
1641372910000|2022-01-05 08:55:10|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|0
1641372950000|2022-01-05 08:55:50|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|4782.31|0
1641372960000|2022-01-05 08:56:00|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|4783.55|0
1641373030000|2022-01-05 08:57:10|4784.32|4784.32|4784.32|4784.32|4784.32|4784.32|4784.32|4784.32|0
1641373040000|2022-01-05 08:57:20|4785.56|4785.56|4785.56|4785.56|4785.56|4785.56|4785.56|4785.56|0
1641373050000|2022-01-05 08:57:30|4786.33|4786.33|4787.35|4787.35|4787.35|4787.35|4786.33|4786.33|0
1641373060000|2022-01-05 08:57:40|4787.61|4787.61|4787.35|4787.35|4787.61|4787.61|4787.35|4787.35|0
1641373070000|2022-01-05 08:57:50|4787.1|4787.1|4787.1|4787.1|4787.1|4787.1|4787.1|4787.1|0
1641373190000|2022-01-05 08:59:50|4787.86|4787.86|4788.37|4788.37|4788.88|4788.88|4787.86|4787.86|0
1641373200000|2022-01-05 09:00:00|4788.54|4788.54|4789.23|4789.23|4789.31|4789.31|4788.54|4788.54|0
1641373210000|2022-01-05 09:00:10|4787.98|4787.98|4786.73|4786.73|4787.98|4787.98|4786.73|4786.73|0
1641373240000|2022-01-05 09:00:40|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|4786.48|0
1641373250000|2022-01-05 09:00:50|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|4787.72|0
1641373260000|2022-01-05 09:01:00|4786.96|4786.96|4786.79|4786.79|4786.96|4786.96|4786.79|4786.79|0
1641373280000|2022-01-05 09:01:20|4786.28|4786.28|4786.02|4786.02|4786.28|4786.28|4786.02|4786.02|0
1641373330000|2022-01-05 09:02:10|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|4786.28|0
1641373510000|2022-01-05 09:05:10|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|0
1641373520000|2022-01-05 09:05:20|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|4788.77|0
1641373560000|2022-01-05 09:06:00|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|4787.52|0
1641373650000|2022-01-05 09:07:30|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|4787.78|0
1641373690000|2022-01-05 09:08:10|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|4787.01|0
1641373710000|2022-01-05 09:08:30|4786.76|4786.76|4787.28|4787.28|4787.28|4787.28|4786.76|4786.76|0
1641373730000|2022-01-05 09:08:50|4787.45|4787.45|4787.45|4787.45|4787.45|4787.45|4787.45|4787.45|0
1641373770000|2022-01-05 09:09:30|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|4787.7|0
1641373800000|2022-01-05 09:10:00|4787.53|4787.53|4786.29|4786.29|4787.53|4787.53|4786.29|4786.29|0
1641373810000|2022-01-05 09:10:10|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|4786.03|0
1641373820000|2022-01-05 09:10:20|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|4787.28|0
1641373860000|2022-01-05 09:11:00|4788.3|4788.3|4788.81|4788.81|4788.81|4788.81|4788.3|4788.3|0
1641373870000|2022-01-05 09:11:10|4788.64|4788.64|4784.9|4784.9|4788.64|4788.64|4784.9|4784.9|0
1641373880000|2022-01-05 09:11:20|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|4783.66|0
1641373890000|2022-01-05 09:11:30|4784.9|4784.9|4785.67|4785.67|4785.67|4785.67|4784.9|4784.9|0
1641373900000|2022-01-05 09:11:40|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|4786.43|0
1641373950000|2022-01-05 09:12:30|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|4788.92|0
1641373970000|2022-01-05 09:12:50|4788.41|4788.41|4788.41|4788.41|4788.41|4788.41|4788.41|4788.41|0
1641374010000|2022-01-05 09:13:30|4789.66|4789.66|4789.12|4789.12|4790.91|4790.91|4789.12|4789.12|0
1641374020000|2022-01-05 09:13:40|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|4788.86|0
1641374030000|2022-01-05 09:13:50|4789.12|4789.12|4789.12|4789.12|4789.12|4789.12|4789.12|4789.12|0
1641374100000|2022-01-05 09:15:00|4790.36|4790.36|4791.61|4791.61|4791.61|4791.61|4790.36|4790.36|0
1641374110000|2022-01-05 09:15:10|4790.59|4790.59|4790.84|4790.84|4791.1|4791.1|4790.59|4790.59|0
1641374120000|2022-01-05 09:15:20|4791.1|4791.1|4790.59|4790.59|4791.1|4791.1|4790.59|4790.59|0
1641374130000|2022-01-05 09:15:30|4791.1|4791.1|4790.59|4790.59|4791.1|4791.1|4790.59|4790.59|0
1641374140000|2022-01-05 09:15:40|4790.24|4790.24|4789.51|4789.51|4790.24|4790.24|4789|4789|0
1641374150000|2022-01-05 09:15:50|4789.25|4789.25|4789|4789|4789.25|4789.25|4789|4789|0
1641374160000|2022-01-05 09:16:00|4788.74|4788.74|4788.49|4788.49|4788.74|4788.74|4788.49|4788.49|0
1641374170000|2022-01-05 09:16:10|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|4789.76|0
1641374200000|2022-01-05 09:16:40|4790.02|4790.02|4789.25|4789.25|4790.02|4790.02|4789.25|4789.25|0
1641374220000|2022-01-05 09:17:00|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|4789.59|0
1641374270000|2022-01-05 09:17:50|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|4789.08|0
1641374300000|2022-01-05 09:18:20|4789.85|4789.85|4789.34|4789.34|4789.85|4789.85|4789.34|4789.34|0
1641374360000|2022-01-05 09:19:20|4790.58|4790.58|4790.58|4790.58|4790.58|4790.58|4790.58|4790.58|0
1641374390000|2022-01-05 09:19:50|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|4790.84|0
1641374400000|2022-01-05 09:20:00|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|4791.1|0
1641374420000|2022-01-05 09:20:20|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|4794.83|0
1641374460000|2022-01-05 09:21:00|4795.6|4795.6|4797.36|4797.36|4797.36|4797.36|4795.6|4795.6|0
1641374490000|2022-01-05 09:21:30|4797.1|4797.1|4797.1|4797.1|4797.1|4797.1|4797.1|4797.1|0
1641374540000|2022-01-05 09:22:20|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|0
1641374570000|2022-01-05 09:22:50|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|4796.59|0
1641374580000|2022-01-05 09:23:00|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|0
1641374620000|2022-01-05 09:23:40|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|4794.35|0
1641374660000|2022-01-05 09:24:20|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|4794.86|0
1641374680000|2022-01-05 09:24:40|4794.61|4794.61|4797.1|4797.1|4797.1|4797.1|4794.61|4794.61|0
1641374700000|2022-01-05 09:25:00|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|4796.84|0
1641374750000|2022-01-05 09:25:50|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|4798.09|0
1641374760000|2022-01-05 09:26:00|4797.07|4797.07|4797.58|4797.58|4797.58|4797.58|4797.07|4797.07|0
1641374780000|2022-01-05 09:26:20|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|4797.32|0
1641374800000|2022-01-05 09:26:40|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|4797.15|0
1641374820000|2022-01-05 09:27:00|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|4797.41|0
1641374890000|2022-01-05 09:28:10|4797.92|4797.92|4797.92|4797.92|4797.92|4797.92|4797.66|4797.66|0
1641374980000|2022-01-05 09:29:40|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|0
1641375060000|2022-01-05 09:31:00|4794.18|4794.18|4795.68|4795.68|4795.68|4795.68|4794.18|4794.18|0
1641375100000|2022-01-05 09:31:40|4795.94|4795.94|4796.19|4796.19|4796.19|4796.19|4795.94|4795.94|0
1641375120000|2022-01-05 09:32:00|4794.95|4794.95|4794.18|4794.18|4794.95|4794.95|4794.18|4794.18|0
1641375200000|2022-01-05 09:33:20|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|4792.94|0
1641375240000|2022-01-05 09:34:00|4792.68|4792.68|4792.68|4792.68|4792.68|4792.68|4792.68|4792.68|0
1641375270000|2022-01-05 09:34:30|4792.43|4792.43|4792.43|4792.43|4792.43|4792.43|4792.43|4792.43|0
1641375290000|2022-01-05 09:34:50|4794.92|4794.92|4796.16|4796.16|4796.16|4796.16|4794.92|4794.92|0
1641375310000|2022-01-05 09:35:10|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|0
1641375320000|2022-01-05 09:35:20|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|4796.93|0
1641375360000|2022-01-05 09:36:00|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|0
1641375370000|2022-01-05 09:36:10|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|4796.16|0
1641375420000|2022-01-05 09:37:00|4796.67|4796.67|4797.18|4797.18|4797.18|4797.18|4796.67|4796.67|0
1641375470000|2022-01-05 09:37:50|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|4796.67|0
1641375520000|2022-01-05 09:38:40|4799.17|4799.17|4804.15|4804.15|4804.15|4804.15|4799.17|4799.17|0
1641375530000|2022-01-05 09:38:50|4803.13|4803.13|4803.64|4803.64|4803.64|4803.64|4803.13|4803.13|0
1641375550000|2022-01-05 09:39:10|4803.38|4803.38|4803.73|4803.73|4803.73|4803.73|4803.38|4803.38|0
1641375590000|2022-01-05 09:39:50|4799.99|4799.99|4798.75|4798.75|4799.99|4799.99|4798.75|4798.75|0
1641375600000|2022-01-05 09:40:00|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1641375640000|2022-01-05 09:40:40|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|4798.27|0
1641375650000|2022-01-05 09:40:50|4797.02|4797.02|4798.27|4798.27|4798.27|4798.27|4797.02|4797.02|0
1641375780000|2022-01-05 09:43:00|4798.52|4798.52|4798.52|4798.52|4798.52|4798.52|4798.52|4798.52|0
1641375930000|2022-01-05 09:45:30|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|0
1641375970000|2022-01-05 09:46:10|4798.52|4798.52|4798.52|4798.52|4798.52|4798.52|4798.52|4798.52|0
1641376020000|2022-01-05 09:47:00|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|4799.77|0
1641376050000|2022-01-05 09:47:30|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|0
1641376140000|2022-01-05 09:49:00|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|0
1641376250000|2022-01-05 09:50:50|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|4799.85|0
1641376260000|2022-01-05 09:51:00|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|4799.34|0
1641376280000|2022-01-05 09:51:20|4801.83|4801.83|4803.08|4803.08|4804.32|4804.32|4801.83|4801.83|0
1641376300000|2022-01-05 09:51:40|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|4804.32|0
1641376320000|2022-01-05 09:52:00|4803.08|4803.08|4803.08|4803.08|4803.08|4803.08|4803.08|4803.08|0
1641376370000|2022-01-05 09:52:50|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|4801.83|0
1641376410000|2022-01-05 09:53:30|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|0
1641376460000|2022-01-05 09:54:20|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|4802.82|0
1641376480000|2022-01-05 09:54:40|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|4801.57|0
1641376510000|2022-01-05 09:55:10|4800.33|4800.33|4800.33|4800.33|4800.33|4800.33|4800.33|4800.33|0
1641376520000|2022-01-05 09:55:20|4799.08|4799.08|4797.84|4797.84|4799.08|4799.08|4797.84|4797.84|0
1641376550000|2022-01-05 09:55:50|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|4797.58|0
1641376570000|2022-01-05 09:56:10|4800.07|4800.07|4801.32|4801.32|4801.32|4801.32|4800.07|4800.07|0
1641376600000|2022-01-05 09:56:40|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|4800.07|0
1641376720000|2022-01-05 09:58:40|4799.82|4799.82|4799.31|4799.31|4799.82|4799.82|4799.31|4799.31|0
1641376740000|2022-01-05 09:59:00|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|0
1641376850000|2022-01-05 10:00:50|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|4798.03|0
1641376950000|2022-01-05 10:02:30|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|4798.54|0
1641376960000|2022-01-05 10:02:40|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|4799.79|0
1641376970000|2022-01-05 10:02:50|4799.53|4799.53|4799.28|4799.28|4799.53|4799.53|4799.28|4799.28|0
1641376990000|2022-01-05 10:03:10|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|4799.53|0
1641377110000|2022-01-05 10:05:10|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|4799.28|0
1641377180000|2022-01-05 10:06:20|4798.03|4798.03|4799.28|4799.28|4799.28|4799.28|4798.03|4798.03|0
1641377210000|2022-01-05 10:06:50|4799.02|4799.02|4799.79|4799.79|4799.79|4799.79|4798.26|4798.26|0
1641377390000|2022-01-05 10:09:50|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|0
1641377430000|2022-01-05 10:10:30|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|4800.04|0
1641377460000|2022-01-05 10:11:00|4799.79|4799.79|4798.54|4798.54|4799.79|4799.79|4798.54|4798.54|0
1641377510000|2022-01-05 10:11:50|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|4798.8|0
1641377660000|2022-01-05 10:14:20|4799.31|4799.31|4799.56|4799.56|4799.56|4799.56|4799.31|4799.31|0
1641377680000|2022-01-05 10:14:40|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|4800.81|0
1641377700000|2022-01-05 10:15:00|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|4799.56|0
1641377720000|2022-01-05 10:15:20|4799.31|4799.31|4798.8|4798.8|4799.31|4799.31|4798.8|4798.8|0
1641377730000|2022-01-05 10:15:30|4797.55|4797.55|4795.06|4795.06|4797.55|4797.55|4795.06|4795.06|0
1641377750000|2022-01-05 10:15:50|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|0
1641377780000|2022-01-05 10:16:20|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|4795.06|0
1641377800000|2022-01-05 10:16:40|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|4795.31|0
1641377830000|2022-01-05 10:17:10|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|4796.56|0
1641377880000|2022-01-05 10:18:00|4796.05|4796.05|4796.05|4796.05|4796.05|4796.05|4796.05|4796.05|0
1641378000000|2022-01-05 10:20:00|4796.82|4796.82|4796.82|4796.82|4796.82|4796.82|4796.82|4796.82|0
1641378050000|2022-01-05 10:20:50|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|4798.06|0
1641378070000|2022-01-05 10:21:10|4795.57|4795.57|4795.57|4795.57|4795.57|4795.57|4795.57|4795.57|0
1641378170000|2022-01-05 10:22:50|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|4794.32|0
1641378470000|2022-01-05 10:27:50|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|4793.3|0
1641378510000|2022-01-05 10:28:30|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|4793.05|0
1641378540000|2022-01-05 10:29:00|4792.79|4792.79|4792.28|4792.28|4792.79|4792.79|4792.28|4792.28|0
1641378590000|2022-01-05 10:29:50|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|4792.03|0
1641378610000|2022-01-05 10:30:10|4793.27|4793.27|4794.52|4794.52|4794.52|4794.52|4793.27|4793.27|0
1641378620000|2022-01-05 10:30:20|4793.27|4793.27|4793.27|4793.27|4793.27|4793.27|4793.27|4793.27|0
1641378640000|2022-01-05 10:30:40|4793.78|4793.78|4793.27|4793.27|4793.78|4793.78|4793.27|4793.27|0
1641378670000|2022-01-05 10:31:10|4794.52|4794.52|4794.52|4794.52|4794.52|4794.52|4794.52|4794.52|0
1641378770000|2022-01-05 10:32:50|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|4795.76|0
1641378790000|2022-01-05 10:33:10|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|4798.26|0
1641378850000|2022-01-05 10:34:10|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|4798.51|0
1641378880000|2022-01-05 10:34:40|4799.76|4799.76|4798.51|4798.51|4799.76|4799.76|4798.51|4798.51|0
1641378910000|2022-01-05 10:35:10|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|4797.26|0
1641378920000|2022-01-05 10:35:20|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|4796.02|0
1641378970000|2022-01-05 10:36:10|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|4795.51|0
1641379010000|2022-01-05 10:36:50|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|4796.75|0
1641379070000|2022-01-05 10:37:50|4798|4798|4798|4798|4798|4798|4798|4798|0
1641379100000|2022-01-05 10:38:20|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|4797.83|0
1641379160000|2022-01-05 10:39:20|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|4798.59|0
1641379190000|2022-01-05 10:39:50|4797.83|4797.83|4798.08|4798.08|4798.08|4798.08|4797.83|4797.83|0
1641379200000|2022-01-05 10:40:00|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|4799.33|0
1641379210000|2022-01-05 10:40:10|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|0
1641379230000|2022-01-05 10:40:30|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|4798.56|0
1641379250000|2022-01-05 10:40:50|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|4798.82|0
1641379330000|2022-01-05 10:42:10|4799.07|4799.07|4799.07|4799.07|4799.07|4799.07|4799.07|4799.07|0
1641379390000|2022-01-05 10:43:10|4800.32|4800.32|4799.07|4799.07|4800.32|4800.32|4799.07|4799.07|0
1641379400000|2022-01-05 10:43:20|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|4800.32|0
1641379430000|2022-01-05 10:43:50|4799.07|4799.07|4800.32|4800.32|4800.32|4800.32|4799.07|4799.07|0
1641379460000|2022-01-05 10:44:20|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|0
1641379550000|2022-01-05 10:45:50|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1641379610000|2022-01-05 10:46:50|4801.65|4801.65|4801.65|4801.65|4801.65|4801.65|4801.65|4801.65|0
1641379670000|2022-01-05 10:47:50|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1641379710000|2022-01-05 10:48:30|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|4802.64|0
1641379730000|2022-01-05 10:48:50|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1641379740000|2022-01-05 10:49:00|4801.14|4801.14|4801.14|4801.14|4801.14|4801.14|4801.14|4801.14|0
1641379770000|2022-01-05 10:49:30|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|4801.4|0
1641379840000|2022-01-05 10:50:40|4803.89|4803.89|4802.64|4802.64|4803.89|4803.89|4802.64|4802.64|0
1641379870000|2022-01-05 10:51:10|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|4802.39|0
1641379880000|2022-01-05 10:51:20|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|0
1641379920000|2022-01-05 10:52:00|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1641380040000|2022-01-05 10:54:00|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|4797.4|0
1641380050000|2022-01-05 10:54:10|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|4798.65|0
1641380110000|2022-01-05 10:55:10|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|4798.9|0
1641380160000|2022-01-05 10:56:00|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|0
1641380170000|2022-01-05 10:56:10|4798.9|4798.9|4801.4|4801.4|4801.4|4801.4|4798.9|4798.9|0
1641380280000|2022-01-05 10:58:00|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|0
1641380290000|2022-01-05 10:58:10|4800.4|4800.4|4800.4|4800.4|4800.4|4800.4|4800.4|4800.4|0
1641380310000|2022-01-05 10:58:30|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|4800.15|0
1641380360000|2022-01-05 10:59:20|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|4799.89|0
1641380380000|2022-01-05 10:59:40|4798.65|4798.65|4797.15|4797.15|4798.65|4798.65|4796.16|4796.16|0
1641380410000|2022-01-05 11:00:10|4798.39|4798.39|4798.39|4798.39|4798.39|4798.39|4798.39|4798.39|0
1641380490000|2022-01-05 11:01:30|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|4798.14|0
1641380540000|2022-01-05 11:02:20|4799.38|4799.38|4798.14|4798.14|4799.38|4799.38|4798.14|4798.14|0
1641380550000|2022-01-05 11:02:30|4798.39|4798.39|4798.39|4798.39|4798.39|4798.39|4798.39|4798.39|0
1641380560000|2022-01-05 11:02:40|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|4798.22|0
1641380580000|2022-01-05 11:03:00|4799.47|4799.47|4799.21|4799.21|4799.47|4799.47|4799.21|4799.21|0
1641380610000|2022-01-05 11:03:30|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|4796.72|0
1641380670000|2022-01-05 11:04:30|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|4795.48|0
1641380760000|2022-01-05 11:06:00|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|4794.23|0
1641380770000|2022-01-05 11:06:10|4790.49|4790.49|4792.47|4792.47|4792.47|4792.47|4789.98|4789.98|0
1641380840000|2022-01-05 11:07:20|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|4789.98|0
1641380960000|2022-01-05 11:09:20|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|0
1641381040000|2022-01-05 11:10:40|4791.05|4791.05|4789.81|4789.81|4791.05|4791.05|4789.81|4789.81|0
1641381110000|2022-01-05 11:11:50|4792.3|4792.3|4793.55|4793.55|4793.55|4793.55|4792.3|4792.3|0
1641381120000|2022-01-05 11:12:00|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|0
1641381200000|2022-01-05 11:13:20|4793.07|4793.07|4792.81|4792.81|4793.07|4793.07|4792.81|4792.81|0
1641381220000|2022-01-05 11:13:40|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|4792.3|0
1641381230000|2022-01-05 11:13:50|4792.04|4792.04|4791.79|4791.79|4792.04|4792.04|4791.79|4791.79|0
1641381270000|2022-01-05 11:14:30|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|0
1641381330000|2022-01-05 11:15:30|4791.31|4791.31|4789.81|4789.81|4791.31|4791.31|4789.81|4789.81|0
1641381340000|2022-01-05 11:15:40|4791.05|4791.05|4791.05|4791.05|4791.05|4791.05|4791.05|4791.05|0
1641381390000|2022-01-05 11:16:30|4789.81|4789.81|4789.55|4789.55|4789.81|4789.81|4789.55|4789.55|0
1641381410000|2022-01-05 11:16:50|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|4789.81|0
1641381450000|2022-01-05 11:17:30|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|4790.06|0
1641381510000|2022-01-05 11:18:30|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|0
1641381520000|2022-01-05 11:18:40|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|4792.56|0
1641381540000|2022-01-05 11:19:00|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|4793.8|0
1641381610000|2022-01-05 11:20:10|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|4795.05|0
1641381650000|2022-01-05 11:20:50|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|4796.29|0
1641381690000|2022-01-05 11:21:30|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|0
1641381730000|2022-01-05 11:22:10|4798.05|4798.05|4800.54|4800.54|4800.54|4800.54|4798.05|4798.05|0
1641381780000|2022-01-05 11:23:00|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|0
1641381790000|2022-01-05 11:23:10|4798.05|4798.05|4798.05|4798.05|4798.05|4798.05|4798.05|4798.05|0
1641381890000|2022-01-05 11:24:50|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|4796.8|0
1641381900000|2022-01-05 11:25:00|4796.55|4796.55|4796.55|4796.55|4796.55|4796.55|4796.55|4796.55|0
1641382080000|2022-01-05 11:28:00|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|0
1641382170000|2022-01-05 11:29:30|4796.55|4796.55|4796.55|4796.55|4796.55|4796.55|4796.55|4796.55|0
1641382200000|2022-01-05 11:30:00|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|4797.79|0
1641382250000|2022-01-05 11:30:50|4798.05|4798.05|4798.05|4798.05|4798.05|4798.05|4798.05|4798.05|0
1641382320000|2022-01-05 11:32:00|4799.29|4799.29|4800.54|4800.54|4800.54|4800.54|4799.29|4799.29|0
1641382330000|2022-01-05 11:32:10|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|4799.29|0
1641382390000|2022-01-05 11:33:10|4798.78|4798.78|4797.76|4797.76|4798.78|4798.78|4797.76|4797.76|0
1641382400000|2022-01-05 11:33:20|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|4797.51|0
1641382430000|2022-01-05 11:33:50|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|0
1641382440000|2022-01-05 11:34:00|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|4798.5|0
1641382500000|2022-01-05 11:35:00|4797.25|4797.25|4797.51|4797.51|4797.76|4797.76|4797.25|4797.25|0
1641382780000|2022-01-05 11:39:40|4800|4800|4800|4800|4800|4800|4800|4800|0
1641382850000|2022-01-05 11:40:50|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|4801.24|0
1641382920000|2022-01-05 11:42:00|4800|4800|4800|4800|4800|4800|4800|4800|0
1641382930000|2022-01-05 11:42:10|4800.25|4800.25|4801.5|4801.5|4801.5|4801.5|4800.25|4800.25|0
1641382990000|2022-01-05 11:43:10|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|4801.76|0
1641383060000|2022-01-05 11:44:20|4800.51|4800.51|4800.51|4800.51|4800.51|4800.51|4800.51|4800.51|0
1641383110000|2022-01-05 11:45:10|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|4799.01|0
1641383120000|2022-01-05 11:45:20|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|4799.26|0
1641383200000|2022-01-05 11:46:40|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|4799.52|0
1641383210000|2022-01-05 11:46:50|4799.77|4799.77|4800.29|4800.29|4800.29|4800.29|4799.77|4799.77|0
1641383270000|2022-01-05 11:47:50|4801.53|4801.53|4800.29|4800.29|4801.53|4801.53|4799.04|4799.04|0
1641383280000|2022-01-05 11:48:00|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|4801.53|0
1641383300000|2022-01-05 11:48:20|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|4801.79|0
1641383310000|2022-01-05 11:48:30|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|0
1641383440000|2022-01-05 11:50:40|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|0
1641383550000|2022-01-05 11:52:30|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|0
1641383570000|2022-01-05 11:52:50|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|0
1641383580000|2022-01-05 11:53:00|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|0
1641383620000|2022-01-05 11:53:40|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|4800.8|0
1641383640000|2022-01-05 11:54:00|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|4802.04|0
1641383670000|2022-01-05 11:54:30|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|4799.55|0
1641383680000|2022-01-05 11:54:40|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|4799.81|0
1641383690000|2022-01-05 11:54:50|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|0
1641383730000|2022-01-05 11:55:30|4799.81|4799.81|4802.3|4802.3|4802.3|4802.3|4799.81|4799.81|0
1641383740000|2022-01-05 11:55:40|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|4801.05|0
1641383820000|2022-01-05 11:57:00|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|4801.31|0
1641383850000|2022-01-05 11:57:30|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|4800.06|0
1641383900000|2022-01-05 11:58:20|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|4800.23|0
1641383910000|2022-01-05 11:58:30|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|4798.73|0
1641383980000|2022-01-05 11:59:40|4798.99|4798.99|4799.24|4799.24|4799.24|4799.24|4798.99|4798.99|0
1641384000000|2022-01-05 12:00:00|4800.49|4800.49|4801.73|4801.73|4801.73|4801.73|4800.49|4800.49|0
1641384020000|2022-01-05 12:00:20|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|0
1641384160000|2022-01-05 12:02:40|4802.47|4802.47|4802.98|4802.98|4802.98|4802.98|4802.47|4802.47|0
1641384170000|2022-01-05 12:02:50|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|0
1641384260000|2022-01-05 12:04:20|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|4802.98|0
1641384300000|2022-01-05 12:05:00|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|4800.49|0
1641384380000|2022-01-05 12:06:20|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|0
1641384390000|2022-01-05 12:06:30|4802.25|4802.25|4802.5|4802.5|4802.5|4802.5|4802.25|4802.25|0
1641384410000|2022-01-05 12:06:50|4802.25|4802.25|4803.49|4803.49|4803.49|4803.49|4802.25|4802.25|0
1641384420000|2022-01-05 12:07:00|4804.74|4804.74|4802.25|4802.25|4804.74|4804.74|4802.25|4802.25|0
1641384430000|2022-01-05 12:07:10|4801.99|4801.99|4801.99|4801.99|4801.99|4801.99|4801.99|4801.99|0
1641384440000|2022-01-05 12:07:20|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|4801.73|0
1641384500000|2022-01-05 12:08:20|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|4801.48|0
1641384510000|2022-01-05 12:08:30|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|4801.22|0
1641384550000|2022-01-05 12:09:10|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|4803.72|0
1641384780000|2022-01-05 12:13:00|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|4804.96|0
1641384840000|2022-01-05 12:14:00|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|4805.22|0
1641384850000|2022-01-05 12:14:10|4805.47|4805.47|4805.47|4805.47|4805.47|4805.47|4805.47|4805.47|0
1641384900000|2022-01-05 12:15:00|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|4805.73|0
1641385030000|2022-01-05 12:17:10|4805.98|4805.98|4807.23|4807.23|4807.23|4807.23|4805.98|4805.98|0
1641385050000|2022-01-05 12:17:30|4809.72|4809.72|4810.97|4810.97|4810.97|4810.97|4809.72|4809.72|0
1641385060000|2022-01-05 12:17:40|4812.21|4812.21|4812.21|4812.21|4812.21|4812.21|4812.21|4812.21|0
1641385070000|2022-01-05 12:17:50|4810.97|4810.97|4809.72|4809.72|4810.97|4810.97|4809.72|4809.72|0
1641385140000|2022-01-05 12:19:00|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|4810.97|0
1641385200000|2022-01-05 12:20:00|4810.71|4810.71|4809.98|4809.98|4810.71|4810.71|4809.46|4809.46|0
1641385210000|2022-01-05 12:20:10|4810.49|4810.49|4810.49|4810.49|4810.49|4810.49|4810.49|4810.49|0
1641385220000|2022-01-05 12:20:20|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|4810.23|0
1641385250000|2022-01-05 12:20:50|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|4808.99|0
1641385270000|2022-01-05 12:21:10|4807.74|4807.74|4808.99|4808.99|4808.99|4808.99|4807.74|4807.74|0
1641385330000|2022-01-05 12:22:10|4807.74|4807.74|4807.74|4807.74|4807.74|4807.74|4807.74|4807.74|0
1641385380000|2022-01-05 12:23:00|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|4806.49|0
1641385450000|2022-01-05 12:24:10|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|4806.24|0
1641385460000|2022-01-05 12:24:20|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|4808.73|0
1641385470000|2022-01-05 12:24:30|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|4807.48|0
1641385550000|2022-01-05 12:25:50|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|4807.31|0
1641385560000|2022-01-05 12:26:00|4808.56|4808.56|4808.56|4808.56|4808.56|4808.56|4808.56|4808.56|0
1641385640000|2022-01-05 12:27:20|4809.8|4809.8|4809.8|4809.8|4809.8|4809.8|4809.8|4809.8|0
1641385770000|2022-01-05 12:29:30|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|4812.29|0
1641385800000|2022-01-05 12:30:00|4811.05|4811.05|4809.8|4809.8|4811.05|4811.05|4809.8|4809.8|0
1641385900000|2022-01-05 12:31:40|4810.06|4810.06|4810.06|4810.06|4810.06|4810.06|4810.06|4810.06|0
1641385980000|2022-01-05 12:33:00|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|4812.55|0
1641385990000|2022-01-05 12:33:10|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|4813.8|0
1641386040000|2022-01-05 12:34:00|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|4815.04|0
1641386130000|2022-01-05 12:35:30|4815.3|4815.3|4814.31|4814.31|4815.55|4815.55|4814.31|4814.31|0
1641386140000|2022-01-05 12:35:40|4815.55|4815.55|4815.55|4815.55|4815.55|4815.55|4815.55|4815.55|0
1641386190000|2022-01-05 12:36:30|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|4814.31|0
1641386220000|2022-01-05 12:37:00|4818.04|4818.04|4819.29|4819.29|4819.29|4819.29|4818.04|4818.04|0
1641386230000|2022-01-05 12:37:10|4818.04|4818.04|4819.29|4819.29|4819.29|4819.29|4818.04|4818.04|0
1641386240000|2022-01-05 12:37:20|4821.78|4821.78|4825.52|4825.52|4825.52|4825.52|4821.78|4821.78|0
1641386250000|2022-01-05 12:37:30|4823.03|4823.03|4821.78|4821.78|4823.03|4823.03|4821.78|4821.78|0
1641386280000|2022-01-05 12:38:00|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|0
1641386290000|2022-01-05 12:38:10|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|4818.04|0
1641386330000|2022-01-05 12:38:50|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|4819.29|0
1641386360000|2022-01-05 12:39:20|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|4820.53|0
1641386410000|2022-01-05 12:40:10|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|0
1641386430000|2022-01-05 12:40:30|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|0
1641386490000|2022-01-05 12:41:30|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|0
1641386540000|2022-01-05 12:42:20|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|4823.28|0
1641386550000|2022-01-05 12:42:30|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|4824.53|0
1641386660000|2022-01-05 12:44:20|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|4824.78|0
1641386710000|2022-01-05 12:45:10|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|4826.03|0
1641386740000|2022-01-05 12:45:40|4827.27|4827.27|4827.27|4827.27|4827.27|4827.27|4827.27|4827.27|0
1641386780000|2022-01-05 12:46:20|4827.02|4827.02|4827.02|4827.02|4827.02|4827.02|4827.02|4827.02|0
1641386800000|2022-01-05 12:46:40|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|4828.26|0
1641386830000|2022-01-05 12:47:10|4825.77|4825.77|4825.52|4825.52|4825.77|4825.77|4825.52|4825.52|0
1641386880000|2022-01-05 12:48:00|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|0
1641386940000|2022-01-05 12:49:00|4828.01|4828.01|4826.76|4826.76|4828.01|4828.01|4826.76|4826.76|0
1641386970000|2022-01-05 12:49:30|4825.52|4825.52|4825.52|4825.52|4825.52|4825.52|4825.52|4825.52|0
1641387000000|2022-01-05 12:50:00|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|4826.76|0
1641387070000|2022-01-05 12:51:10|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|4823.03|0
1641387140000|2022-01-05 12:52:20|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1641387220000|2022-01-05 12:53:40|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|0
1641387230000|2022-01-05 12:53:50|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1641387250000|2022-01-05 12:54:10|4824.44|4824.44|4824.44|4824.44|4824.44|4824.44|4824.44|4824.44|0
1641387290000|2022-01-05 12:54:50|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|4823.2|0
1641387340000|2022-01-05 12:55:40|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|4821.95|0
1641387380000|2022-01-05 12:56:20|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|4821.19|0
1641387500000|2022-01-05 12:58:20|4821.7|4821.7|4821.7|4821.7|4821.7|4821.7|4821.7|4821.7|0
1641387530000|2022-01-05 12:58:50|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|0
1641387610000|2022-01-05 13:00:10|4824.19|4824.19|4824.19|4824.19|4824.19|4824.19|4824.19|4824.19|0
1641387700000|2022-01-05 13:01:40|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|4822.94|0
1641387720000|2022-01-05 13:02:00|4822.77|4822.77|4822.77|4822.77|4822.77|4822.77|4822.77|4822.77|0
1641387790000|2022-01-05 13:03:10|4824.01|4824.01|4822.77|4822.77|4824.01|4824.01|4822.77|4822.77|0
1641387820000|2022-01-05 13:03:40|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|0
1641387840000|2022-01-05 13:04:00|4822.26|4822.26|4822.26|4822.26|4822.26|4822.26|4822.26|4822.26|0
1641387880000|2022-01-05 13:04:40|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|0
1641387920000|2022-01-05 13:05:20|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|4824.75|0
1641387950000|2022-01-05 13:05:50|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|4825.01|0
1641388010000|2022-01-05 13:06:50|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|4823.76|0
1641388160000|2022-01-05 13:09:20|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|4822.51|0
1641388290000|2022-01-05 13:11:30|4822.68|4822.68|4822.68|4822.68|4822.68|4822.68|4822.68|4822.68|0
1641388330000|2022-01-05 13:12:10|4822.34|4822.34|4822.34|4822.34|4822.34|4822.34|4822.34|4822.34|0
1641388340000|2022-01-05 13:12:20|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|0
1641388390000|2022-01-05 13:13:10|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|4821.91|0
1641388430000|2022-01-05 13:13:50|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|0
1641388510000|2022-01-05 13:15:10|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|0
1641388530000|2022-01-05 13:15:30|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|4822.17|0
1641388630000|2022-01-05 13:17:10|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|4823.41|0
1641388680000|2022-01-05 13:18:00|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1641388810000|2022-01-05 13:20:10|4821.99|4821.99|4821.99|4821.99|4821.99|4821.99|4821.99|4821.99|0
1641388940000|2022-01-05 13:22:20|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|0
1641389030000|2022-01-05 13:23:50|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1641389040000|2022-01-05 13:24:00|4825.73|4825.73|4825.73|4825.73|4825.73|4825.73|4825.73|4825.73|0
1641389060000|2022-01-05 13:24:20|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|4823.24|0
1641389120000|2022-01-05 13:25:20|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|4824.49|0
1641389160000|2022-01-05 13:26:00|4825|4825|4825|4825|4825|4825|4825|4825|0
1641389180000|2022-01-05 13:26:20|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|4824.74|0
1641389190000|2022-01-05 13:26:30|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|4823.5|0
1641389300000|2022-01-05 13:28:20|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|4823.67|0
1641389410000|2022-01-05 13:30:10|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|0
1641389470000|2022-01-05 13:31:10|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|4821.43|0
1641389530000|2022-01-05 13:32:10|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|4823.92|0
1641389700000|2022-01-05 13:35:00|4824.18|4824.18|4824.18|4824.18|4824.18|4824.18|4824.18|4824.18|0
1641389720000|2022-01-05 13:35:20|4823.92|4823.92|4823.41|4823.41|4823.92|4823.92|4823.41|4823.41|0
1641389740000|2022-01-05 13:35:40|4819.68|4819.68|4819.51|4819.51|4819.68|4819.68|4819.51|4819.51|0
1641389770000|2022-01-05 13:36:10|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|4819.25|0
1641389830000|2022-01-05 13:37:10|4818|4818|4818|4818|4818|4818|4818|4818|0
1641389930000|2022-01-05 13:38:50|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|4815.51|0
1641389970000|2022-01-05 13:39:30|4814.27|4814.27|4814.27|4814.27|4814.27|4814.27|4814.27|4814.27|0
1641390070000|2022-01-05 13:41:10|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|4813.02|0
1641390130000|2022-01-05 13:42:10|4814.27|4814.27|4813.02|4813.02|4814.27|4814.27|4813.02|4813.02|0
1641390170000|2022-01-05 13:42:50|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|4811.77|0
1641390240000|2022-01-05 13:44:00|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|4810.53|0
1641390260000|2022-01-05 13:44:20|4809.28|4809.28|4809.28|4809.28|4809.28|4809.28|4809.28|4809.28|0
1641390310000|2022-01-05 13:45:10|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|4809.79|0
1641390350000|2022-01-05 13:45:50|4808.55|4808.55|4807.3|4807.3|4808.55|4808.55|4807.3|4807.3|0
1641390360000|2022-01-05 13:46:00|4806.06|4806.06|4806.06|4806.06|4806.06|4806.06|4806.06|4806.06|0
1641390410000|2022-01-05 13:46:50|4804.81|4804.81|4803.57|4803.57|4804.81|4804.81|4803.57|4803.57|0
1641390420000|2022-01-05 13:47:00|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1641390430000|2022-01-05 13:47:10|4801.97|4801.97|4800.73|4800.73|4801.97|4801.97|4800.73|4800.73|0
1641390450000|2022-01-05 13:47:30|4800.56|4800.56|4800.56|4800.56|4800.56|4800.56|4800.56|4800.56|0
1641390480000|2022-01-05 13:48:00|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|4800.05|0
1641390510000|2022-01-05 13:48:30|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|4799.87|0
1641390520000|2022-01-05 13:48:40|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|4802.37|0
1641390650000|2022-01-05 13:50:50|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|4802.62|0
1641390670000|2022-01-05 13:51:10|4802.37|4802.37|4801.86|4801.86|4802.37|4802.37|4801.86|4801.86|0
1641390710000|2022-01-05 13:51:50|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|0
1641390730000|2022-01-05 13:52:10|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|4802.11|0
1641390780000|2022-01-05 13:53:00|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|4803.36|0
1641390900000|2022-01-05 13:55:00|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|0
1641390940000|2022-01-05 13:55:40|4804.86|4804.86|4805.11|4805.11|4805.11|4805.11|4804.86|4804.86|0
1641391020000|2022-01-05 13:57:00|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|4803.87|0
1641391090000|2022-01-05 13:58:10|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|4803.61|0
1641391150000|2022-01-05 13:59:10|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|4804.86|0
1641391330000|2022-01-05 14:02:10|4803.61|4803.61|4802.37|4802.37|4803.61|4803.61|4802.37|4802.37|0
1641391350000|2022-01-05 14:02:30|4802.11|4802.11|4802.85|4802.85|4802.85|4802.85|4801.6|4801.6|0
1641391470000|2022-01-05 14:04:30|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|0
1641391480000|2022-01-05 14:04:40|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|4801.77|0
1641391560000|2022-01-05 14:06:00|4801.6|4801.6|4801.77|4801.77|4801.77|4801.77|4801.6|4801.6|0
1641391630000|2022-01-05 14:07:10|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|4801.52|0
1641391650000|2022-01-05 14:07:30|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|4801.26|0
1641391680000|2022-01-05 14:08:00|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|4800.75|0
1641391720000|2022-01-05 14:08:40|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|4799.51|0
1641391730000|2022-01-05 14:08:50|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|0
1641391750000|2022-01-05 14:09:10|4796.84|4796.84|4797.19|4797.19|4797.19|4797.19|4796.84|4796.84|0
1641391760000|2022-01-05 14:09:20|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|4797.01|0
1641391770000|2022-01-05 14:09:30|4798.26|4798.26|4799.51|4799.51|4799.51|4799.51|4798.26|4798.26|0
1641391790000|2022-01-05 14:09:50|4800.75|4800.75|4802|4802|4802|4802|4800.75|4800.75|0
1641391830000|2022-01-05 14:10:30|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|4803.24|0
1641391840000|2022-01-05 14:10:40|4802|4802|4802|4802|4802|4802|4802|4802|0
1641391880000|2022-01-05 14:11:20|4802.51|4802.51|4802.51|4802.51|4802.51|4802.51|4802.51|4802.51|0
1641391920000|2022-01-05 14:12:00|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|4803.75|0
1641391940000|2022-01-05 14:12:20|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|4804.01|0
1641392020000|2022-01-05 14:13:40|4805.26|4805.26|4804.01|4804.01|4805.26|4805.26|4804.01|4804.01|0
1641392080000|2022-01-05 14:14:40|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|0
1641392110000|2022-01-05 14:15:10|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|4805.51|0
1641392200000|2022-01-05 14:16:40|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|4806.76|0
1641392270000|2022-01-05 14:17:50|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|4804.27|0
1641392280000|2022-01-05 14:18:00|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|4803.02|0
1641392400000|2022-01-05 14:20:00|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|0
1641392470000|2022-01-05 14:21:10|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|4803.92|0
1641392610000|2022-01-05 14:23:30|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|4802.67|0
1641392620000|2022-01-05 14:23:40|4802.85|4802.85|4803.1|4803.1|4803.1|4803.1|4802.85|4802.85|0
1641392630000|2022-01-05 14:23:50|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|4802.85|0
1641392710000|2022-01-05 14:25:10|4804.09|4804.09|4802.85|4802.85|4804.09|4804.09|4801.6|4801.6|0
1641392780000|2022-01-05 14:26:20|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|4801.6|0
1641392790000|2022-01-05 14:26:30|4801.35|4801.35|4801.6|4801.6|4801.6|4801.6|4801.35|4801.35|0
1641392840000|2022-01-05 14:27:20|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|4800.35|0
1641392940000|2022-01-05 14:29:00|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|4797.86|0
1641392960000|2022-01-05 14:29:20|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|4798.12|0
1641392980000|2022-01-05 14:29:40|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|0
1641393010000|2022-01-05 14:30:10|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|0
1641393050000|2022-01-05 14:30:50|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|4795.63|0
1641393060000|2022-01-05 14:31:00|4793.14|4793.14|4793.14|4793.14|4793.14|4793.14|4793.14|4793.14|0
1641393110000|2022-01-05 14:31:50|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|0
1641393140000|2022-01-05 14:32:20|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|0
1641393150000|2022-01-05 14:32:30|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|4794.38|0
1641393160000|2022-01-05 14:32:40|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|0
1641393170000|2022-01-05 14:32:50|4795.37|4795.37|4796.62|4796.62|4796.62|4796.62|4795.37|4795.37|0
1641393190000|2022-01-05 14:33:10|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|0
1641393210000|2022-01-05 14:33:30|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|0
1641393230000|2022-01-05 14:33:50|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|4792.62|0
1641393240000|2022-01-05 14:34:00|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|0
1641393270000|2022-01-05 14:34:30|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|4794.13|0
1641393290000|2022-01-05 14:34:50|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|4792.88|0
1641393300000|2022-01-05 14:35:00|4791.63|4791.63|4789.88|4789.88|4791.63|4791.63|4789.88|4789.88|0
1641393310000|2022-01-05 14:35:10|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|4789.62|0
1641393320000|2022-01-05 14:35:20|4788.38|4788.38|4788.03|4788.03|4788.38|4788.38|4788.03|4788.03|0
1641393360000|2022-01-05 14:36:00|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|4787.86|0
1641393370000|2022-01-05 14:36:10|4787.35|4787.35|4787.35|4787.35|4787.35|4787.35|4787.35|4787.35|0
1641393480000|2022-01-05 14:38:00|4786.11|4786.11|4784.86|4784.86|4786.11|4786.11|4784.86|4784.86|0
1641393490000|2022-01-05 14:38:10|4787.35|4787.35|4787.35|4787.35|4787.35|4787.35|4787.35|4787.35|0
1641393540000|2022-01-05 14:39:00|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|4787.18|0
1641393590000|2022-01-05 14:39:50|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|4785.93|0
1641393600000|2022-01-05 14:40:00|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|4788.43|0
1641393620000|2022-01-05 14:40:20|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|0
1641393630000|2022-01-05 14:40:30|4792.93|4792.93|4789.19|4789.19|4792.93|4792.93|4789.19|4789.19|0
1641393660000|2022-01-05 14:41:00|4789.45|4789.45|4789.45|4789.45|4789.45|4789.45|4789.45|4789.45|0
1641393670000|2022-01-05 14:41:10|4788.94|4788.94|4788.94|4788.94|4788.94|4788.94|4788.94|4788.94|0
1641393690000|2022-01-05 14:41:30|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|4789.19|0
1641393710000|2022-01-05 14:41:50|4787.95|4787.95|4786.7|4786.7|4787.95|4787.95|4786.7|4786.7|0
1641393750000|2022-01-05 14:42:30|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|4786.19|0
1641393760000|2022-01-05 14:42:40|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|0
1641393780000|2022-01-05 14:43:00|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|4782.45|0
1641393840000|2022-01-05 14:44:00|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|4784.94|0
1641393860000|2022-01-05 14:44:20|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1641393870000|2022-01-05 14:44:30|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|0
1641393890000|2022-01-05 14:44:50|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1641393940000|2022-01-05 14:45:40|4785.45|4785.45|4785.2|4785.2|4785.45|4785.45|4785.2|4785.2|0
1641393970000|2022-01-05 14:46:10|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|0
1641394000000|2022-01-05 14:46:40|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1641394040000|2022-01-05 14:47:20|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|0
1641394060000|2022-01-05 14:47:40|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1641394080000|2022-01-05 14:48:00|4783.95|4783.95|4783.95|4783.95|4783.95|4783.95|4782.71|4782.71|0
1641394090000|2022-01-05 14:48:10|4781.46|4781.46|4783.95|4783.95|4785.2|4785.2|4781.46|4781.46|0
1641394130000|2022-01-05 14:48:50|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|4785.2|0
1641394200000|2022-01-05 14:50:00|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|4785.45|0
1641394230000|2022-01-05 14:50:30|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|0
1641394260000|2022-01-05 14:51:00|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|4786.44|0
1641394300000|2022-01-05 14:51:40|4786.96|4786.96|4788.2|4788.2|4788.2|4788.2|4786.96|4786.96|0
1641394320000|2022-01-05 14:52:00|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|0
1641394330000|2022-01-05 14:52:10|4790.69|4790.69|4791.94|4791.94|4793.18|4793.18|4790.69|4790.69|0
1641394370000|2022-01-05 14:52:50|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|4790.69|0
1641394430000|2022-01-05 14:53:50|4788.2|4788.2|4786.96|4786.96|4788.2|4788.2|4786.96|4786.96|0
1641394440000|2022-01-05 14:54:00|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|4786.7|0
1641394570000|2022-01-05 14:56:10|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|4786.96|0
1641394580000|2022-01-05 14:56:20|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|4785.71|0
1641394630000|2022-01-05 14:57:10|4784.46|4784.46|4784.29|4784.29|4784.46|4784.46|4784.29|4784.29|0
1641394690000|2022-01-05 14:58:10|4784.12|4784.12|4784.12|4784.12|4784.12|4784.12|4784.12|4784.12|0
1641394710000|2022-01-05 14:58:30|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|4785.37|0
1641394720000|2022-01-05 14:58:40|4784.12|4784.12|4783.61|4783.61|4784.12|4784.12|4783.61|4783.61|0
1641394740000|2022-01-05 14:59:00|4784.86|4784.86|4784.86|4784.86|4784.86|4784.86|4784.86|4784.86|0
1641394750000|2022-01-05 14:59:10|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|4783.61|0
1641394760000|2022-01-05 14:59:20|4784.38|4784.38|4784.89|4784.89|4784.89|4784.89|4784.38|4784.38|0
1641394780000|2022-01-05 14:59:40|4784.63|4784.63|4784.63|4784.63|4784.63|4784.63|4784.63|4784.63|0
1641394790000|2022-01-05 14:59:50|4784.89|4784.89|4783.38|4783.38|4784.89|4784.89|4783.38|4783.38|0
1641394810000|2022-01-05 15:00:10|4784.15|4784.15|4787.15|4787.15|4787.15|4787.15|4784.15|4784.15|0
1641394820000|2022-01-05 15:00:20|4787.66|4787.66|4788.65|4788.65|4788.65|4788.65|4787.41|4787.41|0
1641394860000|2022-01-05 15:01:00|4791.15|4791.15|4790.38|4790.38|4791.15|4791.15|4790.38|4790.38|0
1641394890000|2022-01-05 15:01:30|4792.87|4792.87|4791.63|4791.63|4792.87|4792.87|4790.38|4790.38|0
1641394900000|2022-01-05 15:01:40|4794.12|4794.12|4796.61|4796.61|4796.61|4796.61|4792.87|4792.87|0
1641394910000|2022-01-05 15:01:50|4796.44|4796.44|4796.44|4796.44|4796.44|4796.44|4796.44|4796.44|0
1641394920000|2022-01-05 15:02:00|4796.09|4796.09|4794.85|4794.85|4796.09|4796.09|4794.85|4794.85|0
1641394960000|2022-01-05 15:02:40|4794.68|4794.68|4793.43|4793.43|4794.68|4794.68|4793.43|4793.43|0
1641394980000|2022-01-05 15:03:00|4793.18|4793.18|4793.18|4793.18|4793.18|4793.18|4793.18|4793.18|0
1641395010000|2022-01-05 15:03:30|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|0
1641395020000|2022-01-05 15:03:40|4794.17|4794.17|4793.91|4793.91|4794.17|4794.17|4793.91|4793.91|0
1641395070000|2022-01-05 15:04:30|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|4794.17|0
1641395080000|2022-01-05 15:04:40|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|4794.42|0
1641395090000|2022-01-05 15:04:50|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|4794.59|0
1641395100000|2022-01-05 15:05:00|4794.77|4794.77|4795.11|4795.11|4795.11|4795.11|4794.77|4794.77|0
1641395180000|2022-01-05 15:06:20|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|4795.37|0
1641395210000|2022-01-05 15:06:50|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|4793.87|0
1641395260000|2022-01-05 15:07:40|4794.12|4794.12|4794.38|4794.38|4794.38|4794.38|4794.12|4794.12|0
1641395280000|2022-01-05 15:08:00|4795.62|4795.62|4796.13|4796.13|4796.13|4796.13|4795.62|4795.62|0
1641395310000|2022-01-05 15:08:30|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1641395320000|2022-01-05 15:08:40|4795.14|4795.14|4795.14|4795.14|4795.14|4795.14|4795.14|4795.14|0
1641395330000|2022-01-05 15:08:50|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|4794.89|0
1641395410000|2022-01-05 15:10:10|4797.38|4797.38|4798.62|4798.62|4798.62|4798.62|4797.38|4797.38|0
1641395420000|2022-01-05 15:10:20|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|4796.13|0
1641395430000|2022-01-05 15:10:30|4794.89|4794.89|4793.64|4793.64|4794.89|4794.89|4793.64|4793.64|0
1641395460000|2022-01-05 15:11:00|4793.39|4793.39|4793.39|4793.39|4793.39|4793.39|4793.39|4793.39|0
1641395530000|2022-01-05 15:12:10|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|4793.13|0
1641395570000|2022-01-05 15:12:50|4794.38|4794.38|4796.87|4796.87|4796.87|4796.87|4794.38|4794.38|0
1641395600000|2022-01-05 15:13:20|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|4798.11|0
1641395630000|2022-01-05 15:13:50|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|4799.36|0
1641395640000|2022-01-05 15:14:00|4800.61|4800.61|4801.85|4801.85|4801.85|4801.85|4800.61|4800.61|0
1641395670000|2022-01-05 15:14:30|4800.61|4800.61|4799.36|4799.36|4800.61|4800.61|4798.11|4798.11|0
1641395700000|2022-01-05 15:15:00|4799.1|4799.1|4799.1|4799.1|4799.1|4799.1|4799.1|4799.1|0
1641395710000|2022-01-05 15:15:10|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|0
1641395770000|2022-01-05 15:16:10|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|4798.2|0
1641395860000|2022-01-05 15:17:40|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|4799.45|0
1641395880000|2022-01-05 15:18:00|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|4800.69|0
1641395930000|2022-01-05 15:18:50|4799.45|4799.45|4799.19|4799.19|4799.45|4799.45|4799.19|4799.19|0
1641396000000|2022-01-05 15:20:00|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1641396040000|2022-01-05 15:20:40|4799.19|4799.19|4799.19|4799.19|4800.44|4800.44|4799.19|4799.19|0
1641396050000|2022-01-05 15:20:50|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1641396150000|2022-01-05 15:22:30|4800.18|4800.18|4798.94|4798.94|4800.18|4800.18|4798.94|4798.94|0
1641396210000|2022-01-05 15:23:30|4798.68|4798.68|4797.43|4797.43|4798.68|4798.68|4797.43|4797.43|0
1641396230000|2022-01-05 15:23:50|4797.18|4797.18|4798.68|4798.68|4798.68|4798.68|4797.18|4797.18|0
1641396300000|2022-01-05 15:25:00|4799.93|4799.93|4802.42|4802.42|4802.42|4802.42|4799.93|4799.93|0
1641396310000|2022-01-05 15:25:10|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|4803.66|0
1641396320000|2022-01-05 15:25:20|4802.42|4802.42|4801.17|4801.17|4802.42|4802.42|4801.17|4801.17|0
1641396360000|2022-01-05 15:26:00|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|4799.93|0
1641396370000|2022-01-05 15:26:10|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|4800.44|0
1641396400000|2022-01-05 15:26:40|4800.95|4800.95|4801.85|4801.85|4801.85|4801.85|4800.6|4800.6|0
1641396430000|2022-01-05 15:27:10|4801.59|4801.59|4801.34|4801.34|4801.59|4801.59|4801.34|4801.34|0
1641396520000|2022-01-05 15:28:40|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|0
1641396530000|2022-01-05 15:28:50|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|4801.34|0
1641396570000|2022-01-05 15:29:30|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|4801.59|0
1641396590000|2022-01-05 15:29:50|4801.34|4801.34|4803.83|4803.83|4803.83|4803.83|4801.34|4801.34|0
1641396620000|2022-01-05 15:30:20|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|4800.09|0
1641396670000|2022-01-05 15:31:10|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|4798.84|0
1641396680000|2022-01-05 15:31:20|4799.02|4799.02|4799.19|4799.19|4799.19|4799.19|4799.02|4799.02|0
1641396720000|2022-01-05 15:32:00|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|4799.02|0
1641396730000|2022-01-05 15:32:10|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|4797.77|0
1641396790000|2022-01-05 15:33:10|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|4797.52|0
1641396810000|2022-01-05 15:33:30|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|4798.76|0
1641396820000|2022-01-05 15:33:40|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|4800.01|0
1641396910000|2022-01-05 15:35:10|4800.27|4800.27|4800.27|4800.27|4800.27|4800.27|4800.27|4800.27|0
1641396940000|2022-01-05 15:35:40|4797.77|4797.77|4795.28|4795.28|4797.77|4797.77|4795.28|4795.28|0
1641396950000|2022-01-05 15:35:50|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|4794.04|0
1641396960000|2022-01-05 15:36:00|4793.86|4793.86|4793.52|4793.52|4793.86|4793.86|4793.52|4793.52|0
1641396970000|2022-01-05 15:36:10|4791.03|4791.03|4790.77|4790.77|4791.03|4791.03|4790.77|4790.77|0
1641397000000|2022-01-05 15:36:40|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|0
1641397010000|2022-01-05 15:36:50|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|0
1641397020000|2022-01-05 15:37:00|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|4784.54|0
1641397060000|2022-01-05 15:37:40|4785.79|4785.79|4788.28|4788.28|4788.28|4788.28|4785.79|4785.79|0
1641397070000|2022-01-05 15:37:50|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|4785.79|0
1641397080000|2022-01-05 15:38:00|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|4787.03|0
1641397090000|2022-01-05 15:38:10|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|0
1641397100000|2022-01-05 15:38:20|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|0
1641397200000|2022-01-05 15:40:00|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|0
1641397220000|2022-01-05 15:40:20|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|0
1641397240000|2022-01-05 15:40:40|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|4790.52|0
1641397270000|2022-01-05 15:41:10|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|4789.27|0
1641397370000|2022-01-05 15:42:50|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|0
1641397410000|2022-01-05 15:43:30|4789.78|4789.78|4789.78|4789.78|4790.04|4790.04|4789.78|4789.78|0
1641397450000|2022-01-05 15:44:10|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|0
1641397460000|2022-01-05 15:44:20|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|0
1641397470000|2022-01-05 15:44:30|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|4784.8|0
1641397500000|2022-01-05 15:45:00|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|4786.04|0
1641397510000|2022-01-05 15:45:10|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|4787.29|0
1641397530000|2022-01-05 15:45:30|4788.53|4788.53|4789.78|4789.78|4789.78|4789.78|4788.53|4788.53|0
1641397590000|2022-01-05 15:46:30|4788.53|4788.53|4789.78|4789.78|4789.78|4789.78|4788.53|4788.53|0
1641397730000|2022-01-05 15:48:50|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|4792.27|0
1641397820000|2022-01-05 15:50:20|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|4789.78|0
1641397850000|2022-01-05 15:50:50|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|4788.53|0
1641397880000|2022-01-05 15:51:20|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|4788.28|0
1641397930000|2022-01-05 15:52:10|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|4789.53|0
1641398000000|2022-01-05 15:53:20|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|0
1641398020000|2022-01-05 15:53:40|4793.26|4793.26|4793.26|4793.26|4794.51|4794.51|4793.26|4793.26|0
1641398040000|2022-01-05 15:54:00|4794.51|4794.51|4793.26|4793.26|4794.51|4794.51|4793.26|4793.26|0
1641398110000|2022-01-05 15:55:10|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|4792.02|0
1641398160000|2022-01-05 15:56:00|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|4793.26|0
1641398200000|2022-01-05 15:56:40|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|4793.09|0
1641398220000|2022-01-05 15:57:00|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|4794.34|0
1641398230000|2022-01-05 15:57:10|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|4795.58|0
1641398300000|2022-01-05 15:58:20|4796.35|4796.35|4796.86|4796.86|4796.86|4796.86|4796.35|4796.35|0
1641398320000|2022-01-05 15:58:40|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|0
1641398340000|2022-01-05 15:59:00|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|0
1641398350000|2022-01-05 15:59:10|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|4799.35|0
1641398390000|2022-01-05 15:59:50|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|4799.18|0
1641398410000|2022-01-05 16:00:10|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|0
1641398420000|2022-01-05 16:00:20|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|0
1641398470000|2022-01-05 16:01:10|4796.51|4796.51|4797.76|4797.76|4797.76|4797.76|4796.51|4796.51|0
1641398490000|2022-01-05 16:01:30|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|4796.51|0
1641398500000|2022-01-05 16:01:40|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|4795.27|0
1641398580000|2022-01-05 16:03:00|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|4795.09|0
1641398600000|2022-01-05 16:03:20|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|0
1641398630000|2022-01-05 16:03:50|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|0
1641398690000|2022-01-05 16:04:50|4795.09|4795.09|4793.85|4793.85|4795.09|4795.09|4793.85|4793.85|0
1641398710000|2022-01-05 16:05:10|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|4794.1|0
1641398720000|2022-01-05 16:05:20|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|4795.35|0
1641398760000|2022-01-05 16:06:00|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|0
1641398900000|2022-01-05 16:08:20|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|0
1641398910000|2022-01-05 16:08:30|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|4796.6|0
1641399030000|2022-01-05 16:10:30|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|4797.84|0
1641399050000|2022-01-05 16:10:50|4795.35|4795.35|4793.59|4793.59|4795.35|4795.35|4793.59|4793.59|0
1641399070000|2022-01-05 16:11:10|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|4794.84|0
1641399080000|2022-01-05 16:11:20|4795.09|4795.09|4794.84|4794.84|4795.09|4795.09|4794.84|4794.84|0
1641399120000|2022-01-05 16:12:00|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|4793.59|0
1641399130000|2022-01-05 16:12:10|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|4796.09|0
1641399200000|2022-01-05 16:13:20|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|4797.33|0
1641399230000|2022-01-05 16:13:50|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|4797.59|0
1641399270000|2022-01-05 16:14:30|4797.33|4797.33|4797.5|4797.5|4797.5|4797.5|4797.33|4797.33|0
1641399290000|2022-01-05 16:14:50|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|4798.75|0
1641399300000|2022-01-05 16:15:00|4799|4799|4799.26|4799.26|4799.26|4799.26|4799|4799|0
1641399310000|2022-01-05 16:15:10|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|4799.43|0
1641399350000|2022-01-05 16:15:50|4799.6|4799.6|4799.43|4799.43|4799.6|4799.6|4799.43|4799.43|0
1641399360000|2022-01-05 16:16:00|4798.18|4798.18|4797.93|4797.93|4798.18|4798.18|4796.94|4796.94|0
1641399370000|2022-01-05 16:16:10|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|0
1641399420000|2022-01-05 16:17:00|4799.34|4799.34|4798.1|4798.1|4799.34|4799.34|4796.85|4796.85|0
1641399460000|2022-01-05 16:17:40|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|0
1641399480000|2022-01-05 16:18:00|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|4794.36|0
1641399490000|2022-01-05 16:18:10|4794.62|4794.62|4795.86|4795.86|4795.86|4795.86|4794.62|4794.62|0
1641399540000|2022-01-05 16:19:00|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|4797.11|0
1641399550000|2022-01-05 16:19:10|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|4796.85|0
1641399580000|2022-01-05 16:19:40|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|4795.61|0
1641399590000|2022-01-05 16:19:50|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|4798.1|0
1641399600000|2022-01-05 16:20:00|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|4797.93|0
1641399620000|2022-01-05 16:20:20|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|4797.76|0
1641399640000|2022-01-05 16:20:40|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|4797.5|0
1641399650000|2022-01-05 16:20:50|4797.25|4797.25|4796.99|4796.99|4797.25|4797.25|4796.74|4796.74|0
1641399670000|2022-01-05 16:21:10|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|4796.74|0
1641399700000|2022-01-05 16:21:40|4797.98|4797.98|4797.98|4797.98|4797.98|4797.98|4797.98|4797.98|0
1641399730000|2022-01-05 16:22:10|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|0
1641399760000|2022-01-05 16:22:40|4799.48|4799.48|4799.48|4799.48|4799.48|4799.48|4799.48|4799.48|0
1641399770000|2022-01-05 16:22:50|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|4798.24|0
1641399780000|2022-01-05 16:23:00|4800.73|4800.73|4800.73|4800.73|4801.97|4801.97|4800.73|4800.73|0
1641399800000|2022-01-05 16:23:20|4801.97|4801.97|4800.73|4800.73|4801.97|4801.97|4800.73|4800.73|0
1641399810000|2022-01-05 16:23:30|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|4800.98|0
1641399840000|2022-01-05 16:24:00|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|0
1641399850000|2022-01-05 16:24:10|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|4803.48|0
1641399860000|2022-01-05 16:24:20|4804.72|4804.72|4802.23|4802.23|4804.72|4804.72|4802.23|4802.23|0
1641399870000|2022-01-05 16:24:30|4803.48|4803.48|4802.23|4802.23|4803.48|4803.48|4802.23|4802.23|0
1641399890000|2022-01-05 16:24:50|4803.48|4803.48|4802.23|4802.23|4803.48|4803.48|4802.23|4802.23|0
1641399910000|2022-01-05 16:25:10|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|4802.49|0
1641399920000|2022-01-05 16:25:20|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|4802.23|0
1641399940000|2022-01-05 16:25:40|4800.98|4800.98|4803.48|4803.48|4803.48|4803.48|4800.98|4800.98|0
1641399950000|2022-01-05 16:25:50|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1641399970000|2022-01-05 16:26:10|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|4803.39|0
1641399980000|2022-01-05 16:26:20|4800.9|4800.9|4803.39|4803.39|4803.39|4803.39|4800.9|4800.9|0
1641400000000|2022-01-05 16:26:40|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1641400010000|2022-01-05 16:26:50|4801.97|4801.97|4801.97|4801.97|4803.22|4803.22|4801.97|4801.97|0
1641400020000|2022-01-05 16:27:00|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|4803.22|0
1641400040000|2022-01-05 16:27:20|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|4802.96|0
1641400060000|2022-01-05 16:27:40|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|4803.14|0
1641400080000|2022-01-05 16:28:00|4799.4|4799.4|4801.89|4801.89|4801.89|4801.89|4799.4|4799.4|0
1641400130000|2022-01-05 16:28:50|4800.64|4800.64|4801.89|4801.89|4801.89|4801.89|4800.64|4800.64|0
1641400140000|2022-01-05 16:29:00|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|4800.64|0
1641400170000|2022-01-05 16:29:30|4800.39|4800.39|4800.13|4800.13|4800.64|4800.64|4800.13|4800.13|0
1641400180000|2022-01-05 16:29:40|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|4800.3|0
1641400190000|2022-01-05 16:29:50|4800.56|4800.56|4799.31|4799.31|4800.56|4800.56|4799.31|4799.31|0
1641456900000|2022-01-06 08:15:00|4714.91|4714.91|4715.59|4715.59|4715.59|4715.59|4712.42|4712.42|0
1641456910000|2022-01-06 08:15:10|4715.85|4715.85|4715.85|4715.85|4715.85|4715.85|4713.36|4713.36|0
1641456920000|2022-01-06 08:15:20|4714.6|4714.6|4717.1|4717.1|4717.1|4717.1|4714.6|4714.6|0
1641456930000|2022-01-06 08:15:30|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|4718.12|0
1641456960000|2022-01-06 08:16:00|4715.63|4715.63|4717.04|4717.04|4717.04|4717.04|4715.63|4715.63|0
1641456980000|2022-01-06 08:16:20|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|4716.7|0
1641457000000|2022-01-06 08:16:40|4715.45|4715.45|4716.7|4716.7|4716.7|4716.7|4714.21|4714.21|0
1641457020000|2022-01-06 08:17:00|4717.47|4717.47|4717.47|4717.47|4717.47|4717.47|4717.47|4717.47|0
1641457060000|2022-01-06 08:17:40|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|0
1641457070000|2022-01-06 08:17:50|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|4718.46|0
1641457110000|2022-01-06 08:18:30|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|4722.19|0
1641457120000|2022-01-06 08:18:40|4722.96|4722.96|4723.73|4723.73|4723.73|4723.73|4722.96|4722.96|0
1641457140000|2022-01-06 08:19:00|4723.47|4723.47|4728.45|4728.45|4728.45|4728.45|4723.47|4723.47|0
1641457150000|2022-01-06 08:19:10|4727.94|4727.94|4727.69|4727.69|4727.94|4727.94|4727.69|4727.69|0
1641457160000|2022-01-06 08:19:20|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|4727.43|0
1641457200000|2022-01-06 08:20:00|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|0
1641457210000|2022-01-06 08:20:10|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|4726.44|0
1641457230000|2022-01-06 08:20:30|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|4725.2|0
1641457240000|2022-01-06 08:20:40|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|4727.69|0
1641457290000|2022-01-06 08:21:30|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|4728.2|0
1641457300000|2022-01-06 08:21:40|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|4727.94|0
1641457310000|2022-01-06 08:21:50|4725.45|4725.45|4722.96|4722.96|4725.45|4725.45|4722.96|4722.96|0
1641457320000|2022-01-06 08:22:00|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|4722.45|0
1641457340000|2022-01-06 08:22:20|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|4718.71|0
1641457360000|2022-01-06 08:22:40|4718.97|4718.97|4718.97|4718.97|4718.97|4718.97|4718.97|4718.97|0
1641457380000|2022-01-06 08:23:00|4717.55|4717.55|4719.7|4719.7|4720.04|4720.04|4717.55|4717.55|0
1641457400000|2022-01-06 08:23:20|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|4720.21|0
1641457420000|2022-01-06 08:23:40|4716.47|4716.47|4717.72|4717.72|4717.72|4717.72|4716.47|4716.47|0
1641457430000|2022-01-06 08:23:50|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|4717.21|0
1641457440000|2022-01-06 08:24:00|4713.47|4713.47|4715.96|4715.96|4717.21|4717.21|4713.47|4713.47|0
1641457470000|2022-01-06 08:24:30|4710.98|4710.98|4712.23|4712.23|4712.23|4712.23|4710.98|4710.98|0
1641457500000|2022-01-06 08:25:00|4712.05|4712.05|4710.81|4710.81|4712.05|4712.05|4710.81|4710.81|0
1641457510000|2022-01-06 08:25:10|4713.3|4713.3|4714.29|4714.29|4714.29|4714.29|4711.8|4711.8|0
1641457520000|2022-01-06 08:25:20|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|0
1641457530000|2022-01-06 08:25:30|4711.8|4711.8|4713.04|4713.04|4713.04|4713.04|4711.8|4711.8|0
1641457540000|2022-01-06 08:25:40|4711.8|4711.8|4713.04|4713.04|4713.04|4713.04|4711.8|4711.8|0
1641457550000|2022-01-06 08:25:50|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|4711.8|0
1641457570000|2022-01-06 08:26:10|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|4714.29|0
1641457580000|2022-01-06 08:26:20|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|0
1641457590000|2022-01-06 08:26:30|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|0
1641457600000|2022-01-06 08:26:40|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|4714.32|0
1641457610000|2022-01-06 08:26:50|4712.31|4712.31|4713.55|4713.55|4713.55|4713.55|4712.31|4712.31|0
1641457620000|2022-01-06 08:27:00|4712.31|4712.31|4713.55|4713.55|4713.55|4713.55|4711.06|4711.06|0
1641457630000|2022-01-06 08:27:10|4712.31|4712.31|4713.55|4713.55|4713.55|4713.55|4712.31|4712.31|0
1641457640000|2022-01-06 08:27:20|4713.3|4713.3|4714.06|4714.06|4714.06|4714.06|4711.8|4711.8|0
1641457670000|2022-01-06 08:27:50|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|0
1641457680000|2022-01-06 08:28:00|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|4712.53|0
1641457690000|2022-01-06 08:28:10|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|4712.79|0
1641457710000|2022-01-06 08:28:30|4711.54|4711.54|4712.79|4712.79|4712.79|4712.79|4711.54|4711.54|0
1641457720000|2022-01-06 08:28:40|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|4713.3|0
1641457730000|2022-01-06 08:28:50|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|4713.04|0
1641457760000|2022-01-06 08:29:20|4715.53|4715.53|4716.78|4716.78|4716.78|4716.78|4715.53|4715.53|0
1641457770000|2022-01-06 08:29:30|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|4715.53|0
1641457790000|2022-01-06 08:29:50|4716.78|4716.78|4716.78|4716.78|4716.78|4716.78|4716.78|4716.78|0
1641457800000|2022-01-06 08:30:00|4717.04|4717.04|4713.3|4713.3|4717.04|4717.04|4713.3|4713.3|0
1641457810000|2022-01-06 08:30:10|4713.04|4713.04|4714.29|4714.29|4714.29|4714.29|4713.04|4713.04|0
1641457820000|2022-01-06 08:30:20|4714.54|4714.54|4715.79|4715.79|4715.79|4715.79|4714.54|4714.54|0
1641457830000|2022-01-06 08:30:30|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|4716.04|0
1641457840000|2022-01-06 08:30:40|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|0
1641457850000|2022-01-06 08:30:50|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|0
1641457860000|2022-01-06 08:31:00|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|0
1641457870000|2022-01-06 08:31:10|4719.78|4719.78|4721.54|4721.54|4721.54|4721.54|4719.78|4719.78|0
1641457890000|2022-01-06 08:31:30|4720.3|4720.3|4720.55|4720.55|4720.55|4720.55|4720.3|4720.3|0
1641457930000|2022-01-06 08:32:10|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|4720.3|0
1641457940000|2022-01-06 08:32:20|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|4719.05|0
1641457960000|2022-01-06 08:32:40|4719.3|4719.3|4719.05|4719.05|4719.3|4719.3|4719.05|4719.05|0
1641457970000|2022-01-06 08:32:50|4718.79|4718.79|4718.54|4718.54|4718.79|4718.79|4718.54|4718.54|0
1641457990000|2022-01-06 08:33:10|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|4717.29|0
1641458030000|2022-01-06 08:33:50|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|4714.8|0
1641458040000|2022-01-06 08:34:00|4716.05|4716.05|4718.54|4718.54|4718.54|4718.54|4716.05|4716.05|0
1641458050000|2022-01-06 08:34:10|4718.79|4718.79|4720.04|4720.04|4720.04|4720.04|4718.79|4718.79|0
1641458060000|2022-01-06 08:34:20|4723.78|4723.78|4720.04|4720.04|4723.78|4723.78|4720.04|4720.04|0
1641458070000|2022-01-06 08:34:30|4718.79|4718.79|4717.29|4717.29|4718.79|4718.79|4717.29|4717.29|0
1641458080000|2022-01-06 08:34:40|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|0
1641458110000|2022-01-06 08:35:10|4719.96|4719.96|4719.96|4719.96|4719.96|4719.96|4719.96|4719.96|0
1641458120000|2022-01-06 08:35:20|4721.2|4721.2|4720.13|4720.13|4721.2|4721.2|4719.96|4719.96|0
1641458180000|2022-01-06 08:36:20|4722.62|4722.62|4722.62|4722.62|4722.62|4722.62|4722.62|4722.62|0
1641458220000|2022-01-06 08:37:00|4721.38|4721.38|4720.13|4720.13|4721.38|4721.38|4720.13|4720.13|0
1641458270000|2022-01-06 08:37:50|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|4721.38|0
1641458300000|2022-01-06 08:38:20|4723.87|4723.87|4725.11|4725.11|4725.11|4725.11|4723.87|4723.87|0
1641458330000|2022-01-06 08:38:50|4726.36|4726.36|4726.61|4726.61|4726.61|4726.61|4726.36|4726.36|0
1641458350000|2022-01-06 08:39:10|4729.11|4729.11|4729.11|4729.11|4729.11|4729.11|4729.11|4729.11|0
1641458370000|2022-01-06 08:39:30|4730.35|4730.35|4730.35|4730.35|4730.35|4730.35|4730.35|4730.35|0
1641458400000|2022-01-06 08:40:00|4729.11|4729.11|4727.86|4727.86|4729.11|4729.11|4727.86|4727.86|0
1641458410000|2022-01-06 08:40:10|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|4727.51|0
1641458470000|2022-01-06 08:41:10|4722.53|4722.53|4721.29|4721.29|4722.53|4722.53|4721.29|4721.29|0
1641458480000|2022-01-06 08:41:20|4718.79|4718.79|4720.04|4720.04|4720.04|4720.04|4718.79|4718.79|0
1641458500000|2022-01-06 08:41:40|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|4719.78|0
1641458520000|2022-01-06 08:42:00|4722.28|4722.28|4721.03|4721.03|4722.28|4722.28|4721.03|4721.03|0
1641458570000|2022-01-06 08:42:50|4723.52|4723.52|4724.03|4724.03|4724.03|4724.03|4723.52|4723.52|0
1641458580000|2022-01-06 08:43:00|4723.78|4723.78|4723.52|4723.52|4723.78|4723.78|4723.52|4723.52|0
1641458590000|2022-01-06 08:43:10|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|4723.78|0
1641458610000|2022-01-06 08:43:30|4722.53|4722.53|4722.53|4722.53|4722.53|4722.53|4722.53|4722.53|0
1641458620000|2022-01-06 08:43:40|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|4721.29|0
1641458670000|2022-01-06 08:44:30|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|4720.04|0
1641458680000|2022-01-06 08:44:40|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|4720.39|0
1641458720000|2022-01-06 08:45:20|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|4720.64|0
1641458730000|2022-01-06 08:45:30|4719.4|4719.4|4718.15|4718.15|4719.4|4719.4|4718.15|4718.15|0
1641458740000|2022-01-06 08:45:40|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|0
1641458760000|2022-01-06 08:46:00|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|0
1641458800000|2022-01-06 08:46:40|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|4719.4|0
1641458810000|2022-01-06 08:46:50|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|4719.14|0
1641458830000|2022-01-06 08:47:10|4716.65|4716.65|4713.9|4713.9|4716.65|4716.65|4713.9|4713.9|0
1641458840000|2022-01-06 08:47:20|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|4714.16|0
1641458870000|2022-01-06 08:47:50|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|4711.67|0
1641458880000|2022-01-06 08:48:00|4714.16|4714.16|4711.67|4711.67|4714.16|4714.16|4711.67|4711.67|0
1641458890000|2022-01-06 08:48:10|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|4711.84|0
1641458900000|2022-01-06 08:48:20|4713.08|4713.08|4713.08|4713.08|4714.33|4714.33|4713.08|4713.08|0
1641458910000|2022-01-06 08:48:30|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|4713.26|0
1641458920000|2022-01-06 08:48:40|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|4712.01|0
1641458930000|2022-01-06 08:48:50|4712.52|4712.52|4712.78|4712.78|4713.03|4713.03|4712.52|4712.52|0
1641458950000|2022-01-06 08:49:10|4711.53|4711.53|4711.78|4711.78|4711.78|4711.78|4711.53|4711.53|0
1641458960000|2022-01-06 08:49:20|4709.29|4709.29|4711.78|4711.78|4711.78|4711.78|4709.29|4709.29|0
1641458970000|2022-01-06 08:49:30|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|4714.28|0
1641459000000|2022-01-06 08:50:00|4714.53|4714.53|4717.02|4717.02|4717.02|4717.02|4714.53|4714.53|0
1641459010000|2022-01-06 08:50:10|4722.01|4722.01|4722.01|4722.01|4722.01|4722.01|4720.76|4720.76|0
1641459020000|2022-01-06 08:50:20|4721.75|4721.75|4721.75|4721.75|4721.75|4721.75|4721.75|4721.75|0
1641459130000|2022-01-06 08:52:10|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|0
1641459140000|2022-01-06 08:52:20|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|4720.42|0
1641459150000|2022-01-06 08:52:30|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|4720.25|0
1641459170000|2022-01-06 08:52:50|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|4717.76|0
1641459180000|2022-01-06 08:53:00|4717.59|4717.59|4718.83|4718.83|4718.83|4718.83|4717.59|4717.59|0
1641459190000|2022-01-06 08:53:10|4716.34|4716.34|4716.34|4716.34|4716.34|4716.34|4716.08|4716.08|0
1641459200000|2022-01-06 08:53:20|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|4716.08|0
1641459210000|2022-01-06 08:53:30|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|4717.33|0
1641459240000|2022-01-06 08:54:00|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|4718.58|0
1641459250000|2022-01-06 08:54:10|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|4719.82|0
1641459290000|2022-01-06 08:54:50|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|4720.33|0
1641459300000|2022-01-06 08:55:00|4721.58|4721.58|4720.33|4720.33|4721.58|4721.58|4720.33|4720.33|0
1641459320000|2022-01-06 08:55:20|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|4720.59|0
1641459330000|2022-01-06 08:55:30|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|4723.08|0
1641459340000|2022-01-06 08:55:40|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|4723.42|0
1641459360000|2022-01-06 08:56:00|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|4724.67|0
1641459370000|2022-01-06 08:56:10|4724.84|4724.84|4726.09|4726.09|4726.09|4726.09|4724.84|4724.84|0
1641459380000|2022-01-06 08:56:20|4728.58|4728.58|4728.58|4728.58|4728.58|4728.58|4728.58|4728.58|0
1641459400000|2022-01-06 08:56:40|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|4729.82|0
1641459430000|2022-01-06 08:57:10|4733.56|4733.56|4733.56|4733.56|4733.56|4733.56|4733.56|4733.56|0
1641459450000|2022-01-06 08:57:30|4734.81|4734.81|4734.81|4734.81|4734.81|4734.81|4734.81|4734.81|0
1641459460000|2022-01-06 08:57:40|4736.05|4736.05|4736.31|4736.31|4736.31|4736.31|4736.05|4736.05|0
1641459500000|2022-01-06 08:58:20|4741.29|4741.29|4741.46|4741.46|4741.46|4741.46|4741.29|4741.29|0
1641459520000|2022-01-06 08:58:40|4741.97|4741.97|4741.72|4741.72|4741.97|4741.97|4741.72|4741.72|0
1641459530000|2022-01-06 08:58:50|4745.46|4745.46|4745.46|4745.46|4745.46|4745.46|4745.46|4745.46|0
1641459550000|2022-01-06 08:59:10|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|0
1641459580000|2022-01-06 08:59:40|4742.71|4742.71|4740.22|4740.22|4742.71|4742.71|4740.22|4740.22|0
1641459590000|2022-01-06 08:59:50|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|0
1641459600000|2022-01-06 09:00:00|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|0
1641459660000|2022-01-06 09:01:00|4737.98|4737.98|4737.98|4737.98|4737.98|4737.98|4737.98|4737.98|0
1641459680000|2022-01-06 09:01:20|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|4736.74|0
1641459800000|2022-01-06 09:03:20|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|4736.48|0
1641459810000|2022-01-06 09:03:30|4736.23|4736.23|4734.98|4734.98|4736.23|4736.23|4734.98|4734.98|0
1641459840000|2022-01-06 09:04:00|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|4733.73|0
1641459880000|2022-01-06 09:04:40|4734.98|4734.98|4737.47|4737.47|4737.47|4737.47|4734.98|4734.98|0
1641459900000|2022-01-06 09:05:00|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|4737.73|0
1641459910000|2022-01-06 09:05:10|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|4738.97|0
1641459970000|2022-01-06 09:06:10|4739.14|4739.14|4739.14|4739.14|4739.14|4739.14|4739.14|4739.14|0
1641460040000|2022-01-06 09:07:20|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|4741.63|0
1641460060000|2022-01-06 09:07:40|4742.88|4742.88|4743.65|4743.65|4743.65|4743.65|4742.88|4742.88|0
1641460070000|2022-01-06 09:07:50|4743.39|4743.39|4740.9|4740.9|4743.39|4743.39|4740.9|4740.9|0
1641460120000|2022-01-06 09:08:40|4739.65|4739.65|4739.65|4739.65|4739.65|4739.65|4739.65|4739.65|0
1641460180000|2022-01-06 09:09:40|4739.4|4739.4|4739.65|4739.65|4739.65|4739.65|4739.4|4739.4|0
1641460210000|2022-01-06 09:10:10|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|0
1641460240000|2022-01-06 09:10:40|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|0
1641460270000|2022-01-06 09:11:10|4741.89|4741.89|4741.63|4741.63|4741.89|4741.89|4741.63|4741.63|0
1641460290000|2022-01-06 09:11:30|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|4742.15|0
1641460310000|2022-01-06 09:11:50|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|4743.39|0
1641460320000|2022-01-06 09:12:00|4742.88|4742.88|4744.64|4744.64|4744.64|4744.64|4742.88|4742.88|0
1641460330000|2022-01-06 09:12:10|4744.13|4744.13|4744.13|4744.13|4744.13|4744.13|4744.13|4744.13|0
1641460380000|2022-01-06 09:13:00|4743.87|4743.87|4744.13|4744.13|4744.13|4744.13|4743.87|4743.87|0
1641460420000|2022-01-06 09:13:40|4744.38|4744.38|4745.63|4745.63|4745.63|4745.63|4744.38|4744.38|0
1641460470000|2022-01-06 09:14:30|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|4745.37|0
1641460480000|2022-01-06 09:14:40|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|0
1641460490000|2022-01-06 09:14:50|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|0
1641460500000|2022-01-06 09:15:00|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|0
1641460510000|2022-01-06 09:15:10|4749.32|4749.32|4748.81|4748.81|4749.32|4749.32|4748.81|4748.81|0
1641460580000|2022-01-06 09:16:20|4748.56|4748.56|4751.05|4751.05|4751.05|4751.05|4748.56|4748.56|0
1641460650000|2022-01-06 09:17:30|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|0
1641460670000|2022-01-06 09:17:50|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|0
1641460690000|2022-01-06 09:18:10|4751.78|4751.78|4752.04|4752.04|4752.04|4752.04|4751.78|4751.78|0
1641460700000|2022-01-06 09:18:20|4752.29|4752.29|4752.29|4752.29|4752.29|4752.29|4752.29|4752.29|0
1641460770000|2022-01-06 09:19:30|4752.64|4752.64|4755.13|4755.13|4755.13|4755.13|4752.64|4752.64|0
1641460790000|2022-01-06 09:19:50|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|4754.87|0
1641460810000|2022-01-06 09:20:10|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|4757.37|0
1641460820000|2022-01-06 09:20:20|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|0
1641460830000|2022-01-06 09:20:30|4757.62|4757.62|4755.39|4755.39|4757.88|4757.88|4753.88|4753.88|0
1641460860000|2022-01-06 09:21:00|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|0
1641460920000|2022-01-06 09:22:00|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|4753.88|0
1641460930000|2022-01-06 09:22:10|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|4757.62|0
1641460950000|2022-01-06 09:22:30|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|4758.87|0
1641460970000|2022-01-06 09:22:50|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|0
1641460980000|2022-01-06 09:23:00|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|4762.6|0
1641461050000|2022-01-06 09:24:10|4763.85|4763.85|4762.6|4762.6|4763.85|4763.85|4762.6|4762.6|0
1641461060000|2022-01-06 09:24:20|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|4761.36|0
1641461070000|2022-01-06 09:24:30|4761.61|4761.61|4761.61|4761.61|4761.61|4761.61|4761.61|4761.61|0
1641461090000|2022-01-06 09:24:50|4762.86|4762.86|4764.11|4764.11|4764.11|4764.11|4762.86|4762.86|0
1641461100000|2022-01-06 09:25:00|4764.36|4764.36|4763.12|4763.12|4764.36|4764.36|4763.12|4763.12|0
1641461120000|2022-01-06 09:25:20|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|4761.87|0
1641461130000|2022-01-06 09:25:30|4760.62|4760.62|4760.88|4760.88|4760.88|4760.88|4760.62|4760.62|0
1641461200000|2022-01-06 09:26:40|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|0
1641461230000|2022-01-06 09:27:10|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|4763.37|0
1641461240000|2022-01-06 09:27:20|4763.12|4763.12|4760.62|4760.62|4763.12|4763.12|4760.62|4760.62|0
1641461320000|2022-01-06 09:28:40|4761.87|4761.87|4761.87|4761.87|4763.12|4763.12|4761.87|4761.87|0
1641461350000|2022-01-06 09:29:10|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|4762.13|0
1641461370000|2022-01-06 09:29:30|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|4762.89|0
1641461380000|2022-01-06 09:29:40|4762.72|4762.72|4762.72|4762.72|4762.72|4762.72|4762.72|4762.72|0
1641461390000|2022-01-06 09:29:50|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|4761.47|0
1641461420000|2022-01-06 09:30:20|4760.23|4760.23|4760.23|4760.23|4760.23|4760.23|4758.98|4758.98|0
1641461430000|2022-01-06 09:30:30|4760.48|4760.48|4761.99|4761.99|4761.99|4761.99|4760.48|4760.48|0
1641461440000|2022-01-06 09:30:40|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|4762.5|0
1641461450000|2022-01-06 09:30:50|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|4763.74|0
1641461460000|2022-01-06 09:31:00|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|4764.99|0
1641461470000|2022-01-06 09:31:10|4764.73|4764.73|4764.73|4764.73|4764.73|4764.73|4764.73|4764.73|0
1641461490000|2022-01-06 09:31:30|4764.48|4764.48|4766.97|4766.97|4766.97|4766.97|4764.48|4764.48|0
1641461500000|2022-01-06 09:31:40|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|0
1641461550000|2022-01-06 09:32:30|4762.72|4762.72|4761.47|4761.47|4762.72|4762.72|4761.47|4761.47|0
1641461610000|2022-01-06 09:33:30|4760.23|4760.23|4761.47|4761.47|4761.47|4761.47|4760.23|4760.23|0
1641461630000|2022-01-06 09:33:50|4762.24|4762.24|4764.73|4764.73|4764.73|4764.73|4762.24|4762.24|0
1641461650000|2022-01-06 09:34:10|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|4763.49|0
1641461660000|2022-01-06 09:34:20|4765.98|4765.98|4765.98|4765.98|4765.98|4765.98|4765.98|4765.98|0
1641461670000|2022-01-06 09:34:30|4764.73|4764.73|4763.49|4763.49|4764.73|4764.73|4763.49|4763.49|0
1641461690000|2022-01-06 09:34:50|4762.24|4762.24|4763.49|4763.49|4763.49|4763.49|4762.24|4762.24|0
1641461700000|2022-01-06 09:35:00|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|4762.24|0
1641461750000|2022-01-06 09:35:50|4762.07|4762.07|4762.07|4762.07|4762.07|4762.07|4762.07|4762.07|0
1641461770000|2022-01-06 09:36:10|4761.81|4761.81|4761.56|4761.56|4761.81|4761.81|4761.56|4761.56|0
1641461780000|2022-01-06 09:36:20|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|4764.05|0
1641461800000|2022-01-06 09:36:40|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|4763.79|0
1641461820000|2022-01-06 09:37:00|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|4766.28|0
1641461870000|2022-01-06 09:37:50|4766.03|4766.03|4766.03|4766.03|4766.03|4766.03|4766.03|4766.03|0
1641461880000|2022-01-06 09:38:00|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|4767.27|0
1641461890000|2022-01-06 09:38:10|4768.52|4768.52|4768.52|4768.52|4768.52|4768.52|4768.52|4768.52|0
1641461900000|2022-01-06 09:38:20|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|4769.77|0
1641461920000|2022-01-06 09:38:40|4770.02|4770.02|4770.02|4770.02|4770.02|4770.02|4770.02|4770.02|0
1641461930000|2022-01-06 09:38:50|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|4771.27|0
1641461990000|2022-01-06 09:39:50|4771.78|4771.78|4771.78|4771.78|4771.78|4771.78|4771.78|4771.78|0
1641462000000|2022-01-06 09:40:00|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|0
1641462030000|2022-01-06 09:40:30|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|0
1641462050000|2022-01-06 09:40:50|4774.53|4774.53|4774.53|4774.53|4774.53|4774.53|4774.53|4774.53|0
1641462080000|2022-01-06 09:41:20|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|0
1641462090000|2022-01-06 09:41:30|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|0
1641462100000|2022-01-06 09:41:40|4773.28|4773.28|4771.3|4771.3|4773.28|4773.28|4770.79|4770.79|0
1641462110000|2022-01-06 09:41:50|4770.05|4770.05|4770.05|4770.05|4771.3|4771.3|4770.05|4770.05|0
1641462120000|2022-01-06 09:42:00|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|4771.3|0
1641462190000|2022-01-06 09:43:10|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|4772.54|0
1641462210000|2022-01-06 09:43:30|4773.79|4773.79|4773.79|4773.79|4773.79|4773.79|4773.79|4773.79|0
1641462230000|2022-01-06 09:43:50|4774.05|4774.05|4774.05|4774.05|4774.05|4774.05|4774.05|4774.05|0
1641462240000|2022-01-06 09:44:00|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|0
1641462280000|2022-01-06 09:44:40|4777.78|4777.78|4777.78|4777.78|4777.78|4777.78|4777.78|4777.78|0
1641462300000|2022-01-06 09:45:00|4776.54|4776.54|4777.78|4777.78|4777.78|4777.78|4776.54|4776.54|0
1641462350000|2022-01-06 09:45:50|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|0
1641462410000|2022-01-06 09:46:50|4777.02|4777.02|4777.02|4777.02|4777.02|4777.02|4777.02|4777.02|0
1641462490000|2022-01-06 09:48:10|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|4773.28|0
1641462510000|2022-01-06 09:48:30|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|0
1641462530000|2022-01-06 09:48:50|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|0
1641462550000|2022-01-06 09:49:10|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|0
1641462600000|2022-01-06 09:50:00|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|4772.03|0
1641462620000|2022-01-06 09:50:20|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|4770.79|0
1641462630000|2022-01-06 09:50:30|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|4770.53|0
1641462700000|2022-01-06 09:51:40|4773.02|4773.02|4773.02|4773.02|4773.02|4773.02|4773.02|4773.02|0
1641462710000|2022-01-06 09:51:50|4773.53|4773.53|4773.53|4773.53|4773.53|4773.53|4773.53|4773.53|0
1641462740000|2022-01-06 09:52:20|4774.78|4774.78|4773.53|4773.53|4774.78|4774.78|4773.53|4773.53|0
1641462860000|2022-01-06 09:54:20|4772.29|4772.29|4772.29|4772.29|4772.29|4772.29|4772.29|4772.29|0
1641462870000|2022-01-06 09:54:30|4771.04|4771.04|4772.29|4772.29|4772.29|4772.29|4771.04|4771.04|0
1641462890000|2022-01-06 09:54:50|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|4771.04|0
1641463000000|2022-01-06 09:56:40|4771.3|4771.3|4768.55|4768.55|4771.55|4771.55|4768.55|4768.55|0
1641463010000|2022-01-06 09:56:50|4769.8|4769.8|4771.04|4771.04|4771.04|4771.04|4769.8|4769.8|0
1641463040000|2022-01-06 09:57:20|4774.78|4774.78|4774.78|4774.78|4774.78|4774.78|4774.78|4774.78|0
1641463050000|2022-01-06 09:57:30|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|0
1641463080000|2022-01-06 09:58:00|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|4775.29|0
1641463110000|2022-01-06 09:58:30|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|0
1641463150000|2022-01-06 09:59:10|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|0
1641463180000|2022-01-06 09:59:40|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|4775.04|0
1641463220000|2022-01-06 10:00:20|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|0
1641463240000|2022-01-06 10:00:40|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|4776.54|0
1641463250000|2022-01-06 10:00:50|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|4776.28|0
1641463270000|2022-01-06 10:01:10|4777.05|4777.05|4778.07|4778.07|4778.07|4778.07|4777.05|4777.05|0
1641463280000|2022-01-06 10:01:20|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|0
1641463300000|2022-01-06 10:01:40|4779.09|4779.09|4779.35|4779.35|4779.35|4779.35|4779.09|4779.09|0
1641463320000|2022-01-06 10:02:00|4779.09|4779.09|4779.35|4779.35|4779.35|4779.35|4779.09|4779.09|0
1641463330000|2022-01-06 10:02:10|4779.09|4779.09|4779.09|4779.09|4779.09|4779.09|4779.09|4779.09|0
1641463360000|2022-01-06 10:02:40|4778.83|4778.83|4780.08|4780.08|4780.08|4780.08|4778.83|4778.83|0
1641463370000|2022-01-06 10:02:50|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|0
1641463400000|2022-01-06 10:03:20|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|4777.84|0
1641463420000|2022-01-06 10:03:40|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|4777.59|0
1641463440000|2022-01-06 10:04:00|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|4775.1|0
1641463450000|2022-01-06 10:04:10|4776.34|4776.34|4776.34|4776.34|4776.34|4776.34|4776.34|4776.34|0
1641463480000|2022-01-06 10:04:40|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|4776.09|0
1641463490000|2022-01-06 10:04:50|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|4775.83|0
1641463510000|2022-01-06 10:05:10|4777.08|4777.08|4777.08|4777.08|4777.08|4777.08|4777.08|4777.08|0
1641463530000|2022-01-06 10:05:30|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|0
1641463550000|2022-01-06 10:05:50|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|0
1641463570000|2022-01-06 10:06:10|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|0
1641463580000|2022-01-06 10:06:20|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|4778.58|0
1641463590000|2022-01-06 10:06:30|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|4777.33|0
1641463600000|2022-01-06 10:06:40|4777.5|4777.5|4777.68|4777.68|4777.68|4777.68|4777.5|4777.5|0
1641463610000|2022-01-06 10:06:50|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|4780.17|0
1641463640000|2022-01-06 10:07:20|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|4781.41|0
1641463670000|2022-01-06 10:07:50|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|0
1641463690000|2022-01-06 10:08:10|4781.67|4781.67|4781.92|4781.92|4781.92|4781.92|4781.67|4781.67|0
1641463710000|2022-01-06 10:08:30|4782.18|4782.18|4782.18|4782.18|4782.18|4782.18|4782.18|4782.18|0
1641463720000|2022-01-06 10:08:40|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|0
1641463730000|2022-01-06 10:08:50|4783.17|4783.17|4783.17|4783.17|4783.17|4783.17|4783.17|4783.17|0
1641463760000|2022-01-06 10:09:20|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|0
1641463820000|2022-01-06 10:10:20|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|4782.43|0
1641463840000|2022-01-06 10:10:40|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|4781.92|0
1641463850000|2022-01-06 10:10:50|4783.17|4783.17|4783.17|4783.17|4783.17|4783.17|4783.17|4783.17|0
1641463870000|2022-01-06 10:11:10|4784.42|4784.42|4786.91|4786.91|4786.91|4786.91|4784.42|4784.42|0
1641463900000|2022-01-06 10:11:40|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|4788.15|0
1641463940000|2022-01-06 10:12:20|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|4786.91|0
1641463990000|2022-01-06 10:13:10|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|4787.16|0
1641464070000|2022-01-06 10:14:30|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|4785.92|0
1641464110000|2022-01-06 10:15:10|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|4786.17|0
1641464170000|2022-01-06 10:16:10|4784.93|4784.93|4782.78|4782.78|4784.93|4784.93|4782.43|4782.43|0
1641464220000|2022-01-06 10:17:00|4782.95|4782.95|4782.95|4782.95|4782.95|4782.95|4782.95|4782.95|0
1641464250000|2022-01-06 10:17:30|4783.21|4783.21|4783.21|4783.21|4783.21|4783.21|4783.21|4783.21|0
1641464280000|2022-01-06 10:18:00|4783.04|4783.04|4780.54|4780.54|4783.04|4783.04|4780.54|4780.54|0
1641464350000|2022-01-06 10:19:10|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|4778.05|0
1641464400000|2022-01-06 10:20:00|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|4778.31|0
1641464470000|2022-01-06 10:21:10|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|4780.8|0
1641464500000|2022-01-06 10:21:40|4782.05|4782.05|4782.05|4782.05|4782.05|4782.05|4782.05|4782.05|0
1641464510000|2022-01-06 10:21:50|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|4782.22|0
1641464530000|2022-01-06 10:22:10|4782.47|4782.47|4782.47|4782.47|4782.47|4782.47|4782.47|4782.47|0
1641464560000|2022-01-06 10:22:40|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|4782.3|0
1641464580000|2022-01-06 10:23:00|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|4781.06|0
1641464630000|2022-01-06 10:23:50|4781.31|4781.31|4781.57|4781.57|4781.57|4781.57|4781.31|4781.31|0
1641464650000|2022-01-06 10:24:10|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|4781.31|0
1641464680000|2022-01-06 10:24:40|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|4782.56|0
1641464690000|2022-01-06 10:24:50|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|0
1641464750000|2022-01-06 10:25:50|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|0
1641464790000|2022-01-06 10:26:30|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|4782.81|0
1641464800000|2022-01-06 10:26:40|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|0
1641465020000|2022-01-06 10:30:20|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|4784.31|0
1641465030000|2022-01-06 10:30:30|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|0
1641465060000|2022-01-06 10:31:00|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|4783.8|0
1641465070000|2022-01-06 10:31:10|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|4784.06|0
1641465080000|2022-01-06 10:31:20|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|4784.4|0
1641465100000|2022-01-06 10:31:40|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|4786.89|0
1641465120000|2022-01-06 10:32:00|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|4788.14|0
1641465130000|2022-01-06 10:32:10|4789.38|4789.38|4789.64|4789.64|4789.64|4789.64|4789.38|4789.38|0
1641465220000|2022-01-06 10:33:40|4788.39|4788.39|4787.15|4787.15|4788.39|4788.39|4787.15|4787.15|0
1641465260000|2022-01-06 10:34:20|4788.39|4788.39|4788.39|4788.39|4788.39|4788.39|4788.39|4788.39|0
1641465290000|2022-01-06 10:34:50|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|4787.15|0
1641465320000|2022-01-06 10:35:20|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|4787.4|0
1641465330000|2022-01-06 10:35:30|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|0
1641465390000|2022-01-06 10:36:30|4785.9|4785.9|4785.65|4785.65|4785.9|4785.9|4785.65|4785.65|0
1641465420000|2022-01-06 10:37:00|4785.9|4785.9|4785.9|4785.9|4785.9|4785.9|4785.9|4785.9|0
1641465470000|2022-01-06 10:37:50|4787.15|4787.15|4787.32|4787.32|4788.56|4788.56|4787.15|4787.15|0
1641465480000|2022-01-06 10:38:00|4787.49|4787.49|4787.49|4787.49|4787.49|4787.49|4787.49|4787.49|0
1641465490000|2022-01-06 10:38:10|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|4787.75|0
1641465520000|2022-01-06 10:38:40|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|4786.5|0
1641465540000|2022-01-06 10:39:00|4785.25|4785.25|4786.5|4786.5|4786.5|4786.5|4785.25|4785.25|0
1641465560000|2022-01-06 10:39:20|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|4786.75|0
1641465590000|2022-01-06 10:39:50|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|4786.93|0
1641465610000|2022-01-06 10:40:10|4788.17|4788.17|4788.17|4788.17|4788.17|4788.17|4788.17|4788.17|0
1641465650000|2022-01-06 10:40:50|4786.93|4786.93|4786.67|4786.67|4786.93|4786.93|4786.67|4786.67|0
1641465700000|2022-01-06 10:41:40|4787.92|4787.92|4790.41|4790.41|4790.41|4790.41|4787.92|4787.92|0
1641465730000|2022-01-06 10:42:10|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|4787.92|0
1641465740000|2022-01-06 10:42:20|4786.67|4786.67|4786.42|4786.42|4786.67|4786.67|4786.42|4786.42|0
1641465790000|2022-01-06 10:43:10|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|0
1641465820000|2022-01-06 10:43:40|4784.92|4784.92|4784.92|4784.92|4784.92|4784.92|4784.92|4784.92|0
1641465890000|2022-01-06 10:44:50|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|0
1641465970000|2022-01-06 10:46:10|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|4787.41|0
1641466020000|2022-01-06 10:47:00|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|4786.16|0
1641466040000|2022-01-06 10:47:20|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|4785.91|0
1641466050000|2022-01-06 10:47:30|4785.74|4785.74|4785.74|4785.74|4785.74|4785.74|4785.74|4785.74|0
1641466060000|2022-01-06 10:47:40|4785.48|4785.48|4785.48|4785.48|4785.48|4785.48|4785.48|4785.48|0
1641466070000|2022-01-06 10:47:50|4784.23|4784.23|4784.23|4784.23|4784.23|4784.23|4784.23|4784.23|0
1641466080000|2022-01-06 10:48:00|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|0
1641466100000|2022-01-06 10:48:20|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|0
1641466110000|2022-01-06 10:48:30|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|4784.49|0
1641466170000|2022-01-06 10:49:30|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|4783.24|0
1641466200000|2022-01-06 10:50:00|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|4783.5|0
1641466230000|2022-01-06 10:50:30|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|4784.75|0
1641466330000|2022-01-06 10:52:10|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|4782.25|0
1641466340000|2022-01-06 10:52:20|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|0
1641466350000|2022-01-06 10:52:30|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|0
1641466370000|2022-01-06 10:52:50|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|0
1641466380000|2022-01-06 10:53:00|4774.78|4774.78|4774.78|4774.78|4774.78|4774.78|4774.78|4774.78|0
1641466410000|2022-01-06 10:53:30|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|4776.02|0
1641466430000|2022-01-06 10:53:50|4773.53|4773.53|4773.53|4773.53|4773.53|4773.53|4773.53|4773.53|0
1641466500000|2022-01-06 10:55:00|4774.78|4774.78|4773.53|4773.53|4774.78|4774.78|4773.53|4773.53|0
1641466520000|2022-01-06 10:55:20|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|4777.27|0
1641466540000|2022-01-06 10:55:40|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|0
1641466570000|2022-01-06 10:56:10|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|4781.01|0
1641466590000|2022-01-06 10:56:30|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|0
1641466620000|2022-01-06 10:57:00|4778.52|4778.52|4777.27|4777.27|4778.52|4778.52|4777.27|4777.27|0
1641466680000|2022-01-06 10:58:00|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|4779.76|0
1641466700000|2022-01-06 10:58:20|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|4780.02|0
1641466740000|2022-01-06 10:59:00|4780.19|4780.19|4780.19|4780.19|4780.19|4780.19|4780.19|4780.19|0
1641466790000|2022-01-06 10:59:50|4779.93|4779.93|4780.19|4780.19|4780.19|4780.19|4779.93|4779.93|0
1641466800000|2022-01-06 11:00:00|4781.43|4781.43|4781.43|4781.43|4781.43|4781.43|4781.43|4781.43|0
1641466890000|2022-01-06 11:01:30|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|4781.26|0
1641466920000|2022-01-06 11:02:00|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|4782.51|0
1641466990000|2022-01-06 11:03:10|4785|4785|4785|4785|4785|4785|4785|4785|0
1641467020000|2022-01-06 11:03:40|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|4786.25|0
1641467130000|2022-01-06 11:05:30|4785.99|4785.99|4785.99|4785.99|4786.25|4786.25|4785.99|4785.99|0
1641467190000|2022-01-06 11:06:30|4784.75|4784.75|4784.49|4784.49|4784.75|4784.75|4784.49|4784.49|0
1641467200000|2022-01-06 11:06:40|4784.23|4784.23|4782.99|4782.99|4784.23|4784.23|4781.74|4781.74|0
1641467250000|2022-01-06 11:07:30|4782.73|4782.73|4782.73|4782.73|4782.73|4782.73|4782.73|4782.73|0
1641467260000|2022-01-06 11:07:40|4781.49|4781.49|4781.49|4781.49|4781.49|4781.49|4781.49|4781.49|0
1641467270000|2022-01-06 11:07:50|4781.23|4781.23|4781.23|4781.23|4781.23|4781.23|4781.23|4781.23|0
1641467290000|2022-01-06 11:08:10|4782.48|4782.48|4782.48|4782.48|4782.48|4782.48|4782.48|4782.48|0
1641467320000|2022-01-06 11:08:40|4782.73|4782.73|4782.73|4782.73|4782.73|4782.73|4782.73|4782.73|0
1641467340000|2022-01-06 11:09:00|4782.48|4782.48|4782.22|4782.22|4782.48|4782.48|4782.22|4782.22|0
1641467380000|2022-01-06 11:09:40|4780.98|4780.98|4780.04|4780.04|4780.98|4780.98|4780.04|4780.04|0
1641467390000|2022-01-06 11:09:50|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|4779.78|0
1641467510000|2022-01-06 11:11:50|4778.54|4778.54|4777.29|4777.29|4778.54|4778.54|4777.29|4777.29|0
1641467580000|2022-01-06 11:13:00|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|4776.05|0
1641467590000|2022-01-06 11:13:10|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|4773.56|0
1641467620000|2022-01-06 11:13:40|4772.31|4772.31|4772.31|4772.31|4772.31|4772.31|4772.31|4772.31|0
1641467630000|2022-01-06 11:13:50|4771.06|4771.06|4771.06|4771.06|4771.06|4771.06|4771.06|4771.06|0
1641467640000|2022-01-06 11:14:00|4769.82|4769.82|4767.33|4767.33|4769.82|4769.82|4767.33|4767.33|0
1641467660000|2022-01-06 11:14:20|4766.08|4766.08|4767.33|4767.33|4767.33|4767.33|4766.08|4766.08|0
1641467700000|2022-01-06 11:15:00|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|4767.58|0
1641467720000|2022-01-06 11:15:20|4766.34|4766.34|4766.16|4766.16|4767.58|4767.58|4766.16|4766.16|0
1641467790000|2022-01-06 11:16:30|4765.91|4765.91|4767.15|4767.15|4767.15|4767.15|4765.91|4765.91|0
1641467820000|2022-01-06 11:17:00|4765.91|4765.91|4767.15|4767.15|4767.15|4767.15|4765.91|4765.91|0
1641467850000|2022-01-06 11:17:30|4765.91|4765.91|4767.15|4767.15|4767.15|4767.15|4763.42|4763.42|0
1641467870000|2022-01-06 11:17:50|4765.91|4765.91|4767.15|4767.15|4767.15|4767.15|4765.91|4765.91|0
1641467890000|2022-01-06 11:18:10|4766.9|4766.9|4766.9|4766.9|4766.9|4766.9|4765.65|4765.65|0
1641467900000|2022-01-06 11:18:20|4765.65|4765.65|4766.9|4766.9|4766.9|4766.9|4765.65|4765.65|0
1641467920000|2022-01-06 11:18:40|4768.14|4768.14|4770.64|4770.64|4770.64|4770.64|4768.14|4768.14|0
1641467930000|2022-01-06 11:18:50|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|0
1641467940000|2022-01-06 11:19:00|4770.64|4770.64|4770.64|4770.64|4770.64|4770.64|4770.64|4770.64|0
1641467950000|2022-01-06 11:19:10|4769.39|4769.39|4770.64|4770.64|4770.64|4770.64|4769.39|4769.39|0
1641467960000|2022-01-06 11:19:20|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|0
1641467970000|2022-01-06 11:19:30|4769.65|4769.65|4769.39|4769.39|4769.65|4769.65|4769.39|4769.39|0
1641467980000|2022-01-06 11:19:40|4768.14|4768.14|4770.64|4770.64|4770.64|4770.64|4768.14|4768.14|0
1641467990000|2022-01-06 11:19:50|4769.39|4769.39|4770.64|4770.64|4770.64|4770.64|4768.14|4768.14|0
1641468030000|2022-01-06 11:20:30|4769.39|4769.39|4763.16|4763.16|4769.39|4769.39|4763.16|4763.16|0
1641468040000|2022-01-06 11:20:40|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|4763.42|0
1641468050000|2022-01-06 11:20:50|4764.66|4764.66|4764.66|4764.66|4764.66|4764.66|4764.66|4764.66|0
1641468080000|2022-01-06 11:21:20|4763.42|4763.42|4764.66|4764.66|4764.66|4764.66|4763.42|4763.42|0
1641468100000|2022-01-06 11:21:40|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|4764.92|0
1641468140000|2022-01-06 11:22:20|4764.66|4764.66|4763.42|4763.42|4764.66|4764.66|4763.42|4763.42|0
1641468250000|2022-01-06 11:24:10|4764.66|4764.66|4764.66|4764.66|4764.66|4764.66|4764.66|4764.66|0
1641468310000|2022-01-06 11:25:10|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|0
1641468390000|2022-01-06 11:26:30|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|4765.65|0
1641468400000|2022-01-06 11:26:40|4764.41|4764.41|4764.41|4764.41|4764.41|4764.41|4763.16|4763.16|0
1641468470000|2022-01-06 11:27:50|4766.9|4766.9|4768.14|4768.14|4769.39|4769.39|4766.9|4766.9|0
1641468570000|2022-01-06 11:29:30|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|4769.39|0
1641468580000|2022-01-06 11:29:40|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|4769.05|0
1641468590000|2022-01-06 11:29:50|4770.29|4770.29|4770.29|4770.29|4770.29|4770.29|4769.05|4769.05|0
1641468600000|2022-01-06 11:30:00|4769.05|4769.05|4769.05|4769.05|4770.29|4770.29|4767.8|4767.8|0
1641468620000|2022-01-06 11:30:20|4766.56|4766.56|4764.06|4764.06|4766.56|4766.56|4764.06|4764.06|0
1641468660000|2022-01-06 11:31:00|4763.55|4763.55|4763.3|4763.3|4763.55|4763.55|4763.3|4763.3|0
1641468710000|2022-01-06 11:31:50|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|4762.79|0
1641468730000|2022-01-06 11:32:10|4760.3|4760.3|4757.81|4757.81|4760.3|4760.3|4757.81|4757.81|0
1641468740000|2022-01-06 11:32:20|4758.32|4758.32|4758.32|4758.32|4758.32|4758.32|4758.32|4758.32|0
1641468780000|2022-01-06 11:33:00|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|0
1641468790000|2022-01-06 11:33:10|4755.82|4755.82|4755.82|4755.82|4755.82|4755.82|4755.82|4755.82|0
1641468880000|2022-01-06 11:34:40|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|4759.56|0
1641468910000|2022-01-06 11:35:10|4755.82|4755.82|4754.58|4754.58|4755.82|4755.82|4754.58|4754.58|0
1641468930000|2022-01-06 11:35:30|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|4757.07|0
1641468950000|2022-01-06 11:35:50|4754.32|4754.32|4754.32|4754.32|4754.32|4754.32|4754.32|4754.32|0
1641469020000|2022-01-06 11:37:00|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|0
1641469050000|2022-01-06 11:37:30|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|4750.59|0
1641469080000|2022-01-06 11:38:00|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|4750.41|0
1641469100000|2022-01-06 11:38:20|4752.9|4752.9|4754.15|4754.15|4754.15|4754.15|4752.9|4752.9|0
1641469120000|2022-01-06 11:38:40|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|0
1641469160000|2022-01-06 11:39:20|4752.9|4752.9|4754.32|4754.32|4754.32|4754.32|4752.9|4752.9|0
1641469260000|2022-01-06 11:41:00|4753.81|4753.81|4753.56|4753.56|4753.81|4753.81|4753.56|4753.56|0
1641469320000|2022-01-06 11:42:00|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1641469330000|2022-01-06 11:42:10|4752.82|4752.82|4754.07|4754.07|4754.07|4754.07|4752.82|4752.82|0
1641469360000|2022-01-06 11:42:40|4755.31|4755.31|4754.07|4754.07|4755.31|4755.31|4754.07|4754.07|0
1641469390000|2022-01-06 11:43:10|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|0
1641469400000|2022-01-06 11:43:20|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1641469440000|2022-01-06 11:44:00|4752.82|4752.82|4754.07|4754.07|4754.07|4754.07|4752.82|4752.82|0
1641469460000|2022-01-06 11:44:20|4752.82|4752.82|4754.07|4754.07|4754.07|4754.07|4752.82|4752.82|0
1641469470000|2022-01-06 11:44:30|4753.81|4753.81|4752.57|4752.57|4753.81|4753.81|4752.57|4752.57|0
1641469500000|2022-01-06 11:45:00|4752.31|4752.31|4752.31|4752.31|4753.56|4753.56|4752.31|4752.31|0
1641469530000|2022-01-06 11:45:30|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|0
1641469540000|2022-01-06 11:45:40|4753.81|4753.81|4754.07|4754.07|4754.07|4754.07|4753.81|4753.81|0
1641469560000|2022-01-06 11:46:00|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|0
1641469640000|2022-01-06 11:47:20|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1641469650000|2022-01-06 11:47:30|4752.82|4752.82|4754.07|4754.07|4754.07|4754.07|4752.82|4752.82|0
1641469660000|2022-01-06 11:47:40|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|0
1641469680000|2022-01-06 11:48:00|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1641469740000|2022-01-06 11:49:00|4752.82|4752.82|4754.07|4754.07|4754.07|4754.07|4752.82|4752.82|0
1641469880000|2022-01-06 11:51:20|4752.82|4752.82|4754.07|4754.07|4754.07|4754.07|4752.82|4752.82|0
1641469900000|2022-01-06 11:51:40|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|0
1641469920000|2022-01-06 11:52:00|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|0
1641469990000|2022-01-06 11:53:10|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1641470140000|2022-01-06 11:55:40|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|0
1641470200000|2022-01-06 11:56:40|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|4754.07|0
1641470220000|2022-01-06 11:57:00|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|0
1641470260000|2022-01-06 11:57:40|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|4753.33|0
1641470280000|2022-01-06 11:58:00|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|4752.82|0
1641470380000|2022-01-06 11:59:40|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|4752.57|0
1641470400000|2022-01-06 12:00:00|4755.06|4755.06|4753.81|4753.81|4755.06|4755.06|4753.81|4753.81|0
1641470410000|2022-01-06 12:00:10|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|4753.56|0
1641470420000|2022-01-06 12:00:20|4754.8|4754.8|4754.8|4754.8|4754.8|4754.8|4754.8|4754.8|0
1641470450000|2022-01-06 12:00:50|4756.05|4756.05|4756.81|4756.81|4757.07|4757.07|4756.05|4756.05|0
1641470460000|2022-01-06 12:01:00|4756.3|4756.3|4756.3|4756.3|4756.3|4756.3|4756.3|4756.3|0
1641470480000|2022-01-06 12:01:20|4756.05|4756.05|4756.05|4756.05|4756.05|4756.05|4756.05|4756.05|0
1641470520000|2022-01-06 12:02:00|4758.54|4758.54|4762.28|4762.28|4762.28|4762.28|4758.54|4758.54|0
1641470610000|2022-01-06 12:03:30|4761.03|4761.03|4762.53|4762.53|4762.53|4762.53|4761.03|4761.03|0
1641470640000|2022-01-06 12:04:00|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|4762.02|0
1641470650000|2022-01-06 12:04:10|4762.28|4762.28|4762.02|4762.02|4762.28|4762.28|4760.78|4760.78|0
1641470690000|2022-01-06 12:04:50|4760.78|4760.78|4762.02|4762.02|4762.02|4762.02|4760.78|4760.78|0
1641470700000|2022-01-06 12:05:00|4760.78|4760.78|4760.78|4760.78|4760.78|4760.78|4760.78|4760.78|0
1641470710000|2022-01-06 12:05:10|4758.28|4758.28|4755.79|4755.79|4758.28|4758.28|4755.79|4755.79|0
1641470730000|2022-01-06 12:05:30|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|0
1641470760000|2022-01-06 12:06:00|4754.29|4754.29|4755.54|4755.54|4755.54|4755.54|4754.29|4754.29|0
1641470790000|2022-01-06 12:06:30|4756.78|4756.78|4756.78|4756.78|4756.78|4756.78|4756.78|4756.78|0
1641470820000|2022-01-06 12:07:00|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|0
1641470880000|2022-01-06 12:08:00|4754.29|4754.29|4755.54|4755.54|4755.54|4755.54|4754.29|4754.29|0
1641471000000|2022-01-06 12:10:00|4754.29|4754.29|4754.04|4754.04|4754.29|4754.29|4754.04|4754.04|0
1641471040000|2022-01-06 12:10:40|4755.28|4755.28|4754.04|4754.04|4755.28|4755.28|4754.04|4754.04|0
1641471060000|2022-01-06 12:11:00|4755.28|4755.28|4755.28|4755.28|4755.28|4755.28|4755.28|4755.28|0
1641471100000|2022-01-06 12:11:40|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|4755.54|0
1641471120000|2022-01-06 12:12:00|4754.29|4754.29|4755.54|4755.54|4755.54|4755.54|4754.29|4754.29|0
1641471170000|2022-01-06 12:12:50|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|0
1641471180000|2022-01-06 12:13:00|4754.55|4754.55|4755.79|4755.79|4755.79|4755.79|4754.55|4754.55|0
1641471360000|2022-01-06 12:16:00|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|0
1641471410000|2022-01-06 12:16:50|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|4755.79|0
1641471420000|2022-01-06 12:17:00|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|4754.55|0
1641471470000|2022-01-06 12:17:50|4753.3|4753.3|4748.32|4748.32|4753.3|4753.3|4748.32|4748.32|0
1641471480000|2022-01-06 12:18:00|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|4747.07|0
1641471510000|2022-01-06 12:18:30|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1641471520000|2022-01-06 12:18:40|4747.07|4747.07|4748.32|4748.32|4748.32|4748.32|4747.07|4747.07|0
1641471530000|2022-01-06 12:18:50|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4746.82|4746.82|0
1641471540000|2022-01-06 12:19:00|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|0
1641471550000|2022-01-06 12:19:10|4747.3|4747.3|4747.55|4747.55|4747.55|4747.55|4747.3|4747.3|0
1641471560000|2022-01-06 12:19:20|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|0
1641471600000|2022-01-06 12:20:00|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|0
1641471610000|2022-01-06 12:20:10|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4745.32|4745.32|0
1641471620000|2022-01-06 12:20:20|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|0
1641471630000|2022-01-06 12:20:30|4744.33|4744.33|4743.08|4743.08|4744.33|4744.33|4743.08|4743.08|0
1641471660000|2022-01-06 12:21:00|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|0
1641471780000|2022-01-06 12:23:00|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|0
1641471810000|2022-01-06 12:23:30|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|0
1641471840000|2022-01-06 12:24:00|4745.57|4745.57|4746.82|4746.82|4746.82|4746.82|4745.57|4745.57|0
1641471850000|2022-01-06 12:24:10|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|4745.57|0
1641471900000|2022-01-06 12:25:00|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|4746.82|0
1641472010000|2022-01-06 12:26:50|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|0
1641472070000|2022-01-06 12:27:50|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|0
1641472080000|2022-01-06 12:28:00|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|0
1641472160000|2022-01-06 12:29:20|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4746.56|4746.56|0
1641472170000|2022-01-06 12:29:30|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|4746.56|0
1641472230000|2022-01-06 12:30:30|4746.82|4746.82|4749.05|4749.05|4749.05|4749.05|4746.56|4746.56|0
1641472270000|2022-01-06 12:31:10|4750.55|4750.55|4750.3|4750.3|4750.55|4750.55|4750.3|4750.3|0
1641472280000|2022-01-06 12:31:20|4751.55|4751.55|4751.55|4751.55|4751.55|4751.55|4751.55|4751.55|0
1641472350000|2022-01-06 12:32:30|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|4752.79|0
1641472360000|2022-01-06 12:32:40|4753.05|4753.05|4753.05|4753.05|4753.05|4753.05|4752.79|4752.79|0
1641472380000|2022-01-06 12:33:00|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|4754.29|0
1641472450000|2022-01-06 12:34:10|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|0
1641472470000|2022-01-06 12:34:30|4750.3|4750.3|4749.05|4749.05|4750.3|4750.3|4749.05|4749.05|0
1641472510000|2022-01-06 12:35:10|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|4750.3|0
1641472550000|2022-01-06 12:35:50|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|4749.05|0
1641472560000|2022-01-06 12:36:00|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|4747.81|0
1641472750000|2022-01-06 12:39:10|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|0
1641472790000|2022-01-06 12:39:50|4747.3|4747.3|4746.79|4746.79|4747.3|4747.3|4746.79|4746.79|0
1641472820000|2022-01-06 12:40:20|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|0
1641472840000|2022-01-06 12:40:40|4744.3|4744.3|4748.03|4748.03|4748.03|4748.03|4744.3|4744.3|0
1641472880000|2022-01-06 12:41:20|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|4748.29|0
1641472920000|2022-01-06 12:42:00|4748.8|4748.8|4748.54|4748.54|4748.8|4748.8|4748.54|4748.54|0
1641472950000|2022-01-06 12:42:30|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|0
1641472970000|2022-01-06 12:42:50|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1641473000000|2022-01-06 12:43:20|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|0
1641473280000|2022-01-06 12:48:00|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|0
1641473390000|2022-01-06 12:49:50|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|4748.8|0
1641473400000|2022-01-06 12:50:00|4747.55|4747.55|4748.8|4748.8|4748.8|4748.8|4747.55|4747.55|0
1641473470000|2022-01-06 12:51:10|4747.55|4747.55|4747.55|4747.55|4748.8|4748.8|4747.55|4747.55|0
1641473480000|2022-01-06 12:51:20|4746.31|4746.31|4748.8|4748.8|4748.8|4748.8|4746.31|4746.31|0
1641473520000|2022-01-06 12:52:00|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|4747.55|0
1641473610000|2022-01-06 12:53:30|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|4748.32|0
1641473620000|2022-01-06 12:53:40|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|4750.81|0
1641473650000|2022-01-06 12:54:10|4750.3|4750.3|4750.55|4750.55|4750.55|4750.55|4750.3|4750.3|0
1641473670000|2022-01-06 12:54:30|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|4749.79|0
1641473700000|2022-01-06 12:55:00|4748.54|4748.54|4749.31|4749.31|4749.31|4749.31|4748.54|4748.54|0
1641473740000|2022-01-06 12:55:40|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|4749.56|0
1641473760000|2022-01-06 12:56:00|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|4749.31|0
1641473800000|2022-01-06 12:56:40|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|4748.06|0
1641473810000|2022-01-06 12:56:50|4747.89|4747.89|4747.89|4747.89|4747.89|4747.89|4747.89|4747.89|0
1641473850000|2022-01-06 12:57:30|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|4749.14|0
1641473860000|2022-01-06 12:57:40|4747.89|4747.89|4747.89|4747.89|4747.89|4747.89|4747.89|4747.89|0
1641473880000|2022-01-06 12:58:00|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|0
1641473900000|2022-01-06 12:58:20|4747.16|4747.16|4742.17|4742.17|4747.16|4747.16|4742.17|4742.17|0
1641473920000|2022-01-06 12:58:40|4740.93|4740.93|4740.93|4740.93|4740.93|4740.93|4740.93|4740.93|0
1641473980000|2022-01-06 12:59:40|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|4737.19|0
1641474000000|2022-01-06 13:00:00|4735.95|4735.95|4736.23|4736.23|4737.48|4737.48|4735.95|4735.95|0
1641474060000|2022-01-06 13:01:00|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|4737.25|0
1641474130000|2022-01-06 13:02:10|4734.76|4734.76|4733.52|4733.52|4734.76|4734.76|4733.52|4733.52|0
1641474160000|2022-01-06 13:02:40|4734.76|4734.76|4739.74|4739.74|4739.74|4739.74|4734.76|4734.76|0
1641474170000|2022-01-06 13:02:50|4740.99|4740.99|4739.74|4739.74|4740.99|4740.99|4739.74|4739.74|0
1641474190000|2022-01-06 13:03:10|4737.25|4737.25|4738.5|4738.5|4739.74|4739.74|4737.25|4737.25|0
1641474240000|2022-01-06 13:04:00|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|4738.75|0
1641474270000|2022-01-06 13:04:30|4740|4740|4740|4740|4740|4740|4740|4740|0
1641474290000|2022-01-06 13:04:50|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|4740.25|0
1641474300000|2022-01-06 13:05:00|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|4740.43|0
1641474320000|2022-01-06 13:05:20|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|4740.68|0
1641474330000|2022-01-06 13:05:30|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|0
1641474340000|2022-01-06 13:05:40|4739.69|4739.69|4739.69|4739.69|4739.69|4739.69|4739.69|4739.69|0
1641474370000|2022-01-06 13:06:10|4742.18|4742.18|4743.43|4743.43|4747.17|4747.17|4742.18|4742.18|0
1641474380000|2022-01-06 13:06:20|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4744.67|4744.67|0
1641474440000|2022-01-06 13:07:20|4746.65|4746.65|4746.4|4746.4|4746.65|4746.65|4746.4|4746.4|0
1641474600000|2022-01-06 13:10:00|4745.15|4745.15|4746.4|4746.4|4746.4|4746.4|4745.15|4745.15|0
1641474610000|2022-01-06 13:10:10|4745.15|4745.15|4745.15|4745.15|4746.4|4746.4|4745.15|4745.15|0
1641474660000|2022-01-06 13:11:00|4745.41|4745.41|4745.15|4745.15|4745.41|4745.41|4745.15|4745.15|0
1641474670000|2022-01-06 13:11:10|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|0
1641474680000|2022-01-06 13:11:20|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1641474700000|2022-01-06 13:11:40|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|4746.43|0
1641474720000|2022-01-06 13:12:00|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|4747.68|0
1641474730000|2022-01-06 13:12:10|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641474760000|2022-01-06 13:12:40|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1641474840000|2022-01-06 13:14:00|4744.67|4744.67|4747.17|4747.17|4747.17|4747.17|4744.67|4744.67|0
1641474850000|2022-01-06 13:14:10|4744.67|4744.67|4747.17|4747.17|4747.17|4747.17|4743.43|4743.43|0
1641474860000|2022-01-06 13:14:20|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1641474880000|2022-01-06 13:14:40|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|4745.41|0
1641474900000|2022-01-06 13:15:00|4746.65|4746.65|4746.91|4746.91|4746.91|4746.91|4746.65|4746.65|0
1641475020000|2022-01-06 13:17:00|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|4744.42|0
1641475040000|2022-01-06 13:17:20|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|0
1641475050000|2022-01-06 13:17:30|4744.42|4744.42|4746.91|4746.91|4746.91|4746.91|4744.42|4744.42|0
1641475070000|2022-01-06 13:17:50|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641475100000|2022-01-06 13:18:20|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|4745.92|0
1641475120000|2022-01-06 13:18:40|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|4745.66|0
1641475270000|2022-01-06 13:21:10|4746.91|4746.91|4744.42|4744.42|4746.91|4746.91|4744.42|4744.42|0
1641475280000|2022-01-06 13:21:20|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|0
1641475320000|2022-01-06 13:22:00|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641475330000|2022-01-06 13:22:10|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|0
1641475380000|2022-01-06 13:23:00|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641475480000|2022-01-06 13:24:40|4744.67|4744.67|4745.92|4745.92|4745.92|4745.92|4744.67|4744.67|0
1641475500000|2022-01-06 13:25:00|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|0
1641475510000|2022-01-06 13:25:10|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641475520000|2022-01-06 13:25:20|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|0
1641475540000|2022-01-06 13:25:40|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1641475570000|2022-01-06 13:26:10|4746.91|4746.91|4748.16|4748.16|4748.16|4748.16|4746.91|4746.91|0
1641475630000|2022-01-06 13:27:10|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|0
1641475700000|2022-01-06 13:28:20|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641475730000|2022-01-06 13:28:50|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|4748.41|0
1641475740000|2022-01-06 13:29:00|4747.17|4747.17|4748.41|4748.41|4748.41|4748.41|4747.17|4747.17|0
1641475760000|2022-01-06 13:29:20|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641475780000|2022-01-06 13:29:40|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|4746.91|0
1641475790000|2022-01-06 13:29:50|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1641475820000|2022-01-06 13:30:20|4749.4|4749.4|4750.65|4750.65|4750.65|4750.65|4749.4|4749.4|0
1641475830000|2022-01-06 13:30:30|4746.91|4746.91|4748.16|4748.16|4748.16|4748.16|4746.91|4746.91|0
1641475870000|2022-01-06 13:31:10|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|4747.9|0
1641475880000|2022-01-06 13:31:20|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|0
1641476060000|2022-01-06 13:34:20|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|0
1641476140000|2022-01-06 13:35:40|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|4744.9|0
1641476150000|2022-01-06 13:35:50|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|4744.9|4744.9|0
1641476200000|2022-01-06 13:36:40|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|0
1641476230000|2022-01-06 13:37:10|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|0
1641476290000|2022-01-06 13:38:10|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|0
1641476310000|2022-01-06 13:38:30|4744.9|4744.9|4747.39|4747.39|4747.39|4747.39|4742.41|4742.41|0
1641476340000|2022-01-06 13:39:00|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|0
1641476440000|2022-01-06 13:40:40|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|0
1641476460000|2022-01-06 13:41:00|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|4746.14|0
1641476470000|2022-01-06 13:41:10|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|4747.39|0
1641476580000|2022-01-06 13:43:00|4748.64|4748.64|4748.89|4748.89|4748.89|4748.89|4748.64|4748.64|0
1641476600000|2022-01-06 13:43:20|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|0
1641476620000|2022-01-06 13:43:40|4750.39|4750.39|4750.39|4750.39|4750.39|4750.39|4750.39|4750.39|0
1641476630000|2022-01-06 13:43:50|4749.15|4749.15|4748.89|4748.89|4749.15|4749.15|4748.89|4748.89|0
1641476640000|2022-01-06 13:44:00|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|4750.14|0
1641476660000|2022-01-06 13:44:20|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|4749.37|0
1641476670000|2022-01-06 13:44:30|4748.86|4748.86|4748.86|4748.86|4748.86|4748.86|4748.86|4748.86|0
1641476680000|2022-01-06 13:44:40|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|4748.69|0
1641476730000|2022-01-06 13:45:30|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|0
1641476830000|2022-01-06 13:47:10|4745.94|4745.94|4745.77|4745.77|4745.94|4745.94|4745.77|4745.77|0
1641476840000|2022-01-06 13:47:20|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|0
1641476850000|2022-01-06 13:47:30|4745.09|4745.09|4743.84|4743.84|4745.09|4745.09|4743.84|4743.84|0
1641476880000|2022-01-06 13:48:00|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|0
1641476890000|2022-01-06 13:48:10|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|0
1641476940000|2022-01-06 13:49:00|4743.58|4743.58|4744.83|4744.83|4744.83|4744.83|4743.58|4743.58|0
1641476950000|2022-01-06 13:49:10|4742.34|4742.34|4744.83|4744.83|4744.83|4744.83|4742.34|4742.34|0
1641476990000|2022-01-06 13:49:50|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|0
1641477000000|2022-01-06 13:50:00|4744.49|4744.49|4743.46|4743.46|4744.49|4744.49|4743.07|4743.07|0
1641477040000|2022-01-06 13:50:40|4742.95|4742.95|4741.71|4741.71|4742.95|4742.95|4741.71|4741.71|0
1641477050000|2022-01-06 13:50:50|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|4742.95|0
1641477060000|2022-01-06 13:51:00|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|4742.78|0
1641477070000|2022-01-06 13:51:10|4741.53|4741.53|4740.29|4740.29|4741.53|4741.53|4740.29|4740.29|0
1641477080000|2022-01-06 13:51:20|4739.04|4739.04|4742.78|4742.78|4742.78|4742.78|4739.04|4739.04|0
1641477110000|2022-01-06 13:51:50|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|0
1641477120000|2022-01-06 13:52:00|4741.79|4741.79|4741.79|4741.79|4743.03|4743.03|4741.79|4741.79|0
1641477210000|2022-01-06 13:53:30|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|4743.03|0
1641477220000|2022-01-06 13:53:40|4741.79|4741.79|4743.03|4743.03|4743.03|4743.03|4740.54|4740.54|0
1641477240000|2022-01-06 13:54:00|4742.86|4742.86|4742.26|4742.26|4742.86|4742.86|4742.26|4742.26|0
1641477280000|2022-01-06 13:54:40|4741.01|4741.01|4742.26|4742.26|4742.26|4742.26|4739.77|4739.77|0
1641477300000|2022-01-06 13:55:00|4741.01|4741.01|4742.26|4742.26|4742.26|4742.26|4741.01|4741.01|0
1641477310000|2022-01-06 13:55:10|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|4742.09|0
1641477340000|2022-01-06 13:55:40|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|4742.09|4742.09|0
1641477360000|2022-01-06 13:56:00|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|4744.41|0
1641477370000|2022-01-06 13:56:10|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|4744.58|0
1641477380000|2022-01-06 13:56:20|4743.33|4743.33|4744.07|4744.07|4744.07|4744.07|4742.82|4742.82|0
1641477390000|2022-01-06 13:56:30|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|4744.32|0
1641477430000|2022-01-06 13:57:10|4743.08|4743.08|4746.81|4746.81|4746.81|4746.81|4743.08|4743.08|0
1641477480000|2022-01-06 13:58:00|4746.64|4746.64|4744.15|4744.15|4746.64|4746.64|4744.15|4744.15|0
1641477500000|2022-01-06 13:58:20|4743.64|4743.64|4747.38|4747.38|4749.87|4749.87|4743.64|4743.64|0
1641477540000|2022-01-06 13:59:00|4746.13|4746.13|4749.87|4749.87|4749.87|4749.87|4744.89|4744.89|0
1641477550000|2022-01-06 13:59:10|4747.38|4747.38|4749.87|4749.87|4749.87|4749.87|4747.38|4747.38|0
1641477560000|2022-01-06 13:59:20|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|0
1641477570000|2022-01-06 13:59:30|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|0
1641477600000|2022-01-06 14:00:00|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|4750.21|0
1641477610000|2022-01-06 14:00:10|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|4748.97|0
1641477620000|2022-01-06 14:00:20|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|4747.72|0
1641477630000|2022-01-06 14:00:30|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|0
1641477640000|2022-01-06 14:00:40|4745.23|4745.23|4746.48|4746.48|4746.48|4746.48|4741.49|4741.49|0
1641477660000|2022-01-06 14:01:00|4745.23|4745.23|4750.21|4750.21|4750.21|4750.21|4745.23|4745.23|0
1641477670000|2022-01-06 14:01:10|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1641477690000|2022-01-06 14:01:30|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|4746.31|0
1641477720000|2022-01-06 14:02:00|4745.06|4745.06|4745.8|4745.8|4746.31|4746.31|4745.06|4745.06|0
1641477730000|2022-01-06 14:02:10|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|4745.54|0
1641477760000|2022-01-06 14:02:40|4744.29|4744.29|4745.54|4745.54|4745.54|4745.54|4744.29|4744.29|0
1641477790000|2022-01-06 14:03:10|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|4744.29|0
1641477830000|2022-01-06 14:03:50|4743.05|4743.05|4745.54|4745.54|4745.54|4745.54|4743.05|4743.05|0
1641477840000|2022-01-06 14:04:00|4744.29|4744.29|4745.54|4745.54|4745.54|4745.54|4743.05|4743.05|0
1641477870000|2022-01-06 14:04:30|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|0
1641477900000|2022-01-06 14:05:00|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|0
1641477910000|2022-01-06 14:05:10|4743.78|4743.78|4745.03|4745.03|4745.03|4745.03|4743.78|4743.78|0
1641477920000|2022-01-06 14:05:20|4743.78|4743.78|4743.78|4743.78|4745.03|4745.03|4743.78|4743.78|0
1641477930000|2022-01-06 14:05:30|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|0
1641477940000|2022-01-06 14:05:40|4743.36|4743.36|4743.87|4743.87|4743.87|4743.87|4743.36|4743.36|0
1641478000000|2022-01-06 14:06:40|4742.62|4742.62|4745.62|4745.62|4745.62|4745.62|4742.62|4742.62|0
1641478020000|2022-01-06 14:07:00|4744.38|4744.38|4744.38|4744.38|4744.38|4744.38|4744.38|4744.38|0
1641478030000|2022-01-06 14:07:10|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|0
1641478070000|2022-01-06 14:07:50|4744.12|4744.12|4743.87|4743.87|4744.12|4744.12|4743.87|4743.87|0
1641478130000|2022-01-06 14:08:50|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|0
1641478140000|2022-01-06 14:09:00|4743.87|4743.87|4745.11|4745.11|4745.11|4745.11|4743.87|4743.87|0
1641478200000|2022-01-06 14:10:00|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|0
1641478260000|2022-01-06 14:11:00|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|4745.11|0
1641478280000|2022-01-06 14:11:20|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|0
1641478380000|2022-01-06 14:13:00|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|0
1641478430000|2022-01-06 14:13:50|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|0
1641478440000|2022-01-06 14:14:00|4742.36|4742.36|4744.51|4744.51|4744.86|4744.86|4742.36|4742.36|0
1641478450000|2022-01-06 14:14:10|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|0
1641478460000|2022-01-06 14:14:20|4741.85|4741.85|4744.34|4744.34|4744.34|4744.34|4741.85|4741.85|0
1641478490000|2022-01-06 14:14:50|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1641478520000|2022-01-06 14:15:20|4741.85|4741.85|4744.34|4744.34|4744.34|4744.34|4741.85|4741.85|0
1641478530000|2022-01-06 14:15:30|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1641478550000|2022-01-06 14:15:50|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|4744.34|0
1641478560000|2022-01-06 14:16:00|4743.1|4743.1|4743.1|4743.1|4744.34|4744.34|4743.1|4743.1|0
1641478580000|2022-01-06 14:16:20|4741.85|4741.85|4744.34|4744.34|4744.34|4744.34|4741.85|4741.85|0
1641478590000|2022-01-06 14:16:30|4741.85|4741.85|4744.34|4744.34|4744.34|4744.34|4741.85|4741.85|0
1641478630000|2022-01-06 14:17:10|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1641478670000|2022-01-06 14:17:50|4741.85|4741.85|4742.93|4742.93|4743.1|4743.1|4741.85|4741.85|0
1641478680000|2022-01-06 14:18:00|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1641478690000|2022-01-06 14:18:10|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|0
1641478710000|2022-01-06 14:18:30|4741.68|4741.68|4744.17|4744.17|4744.17|4744.17|4741.68|4741.68|0
1641478750000|2022-01-06 14:19:10|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|0
1641478780000|2022-01-06 14:19:40|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|4743.1|0
1641478800000|2022-01-06 14:20:00|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|4742.93|0
1641478810000|2022-01-06 14:20:10|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|4744.17|0
1641478860000|2022-01-06 14:21:00|4742.93|4742.93|4741.68|4741.68|4744.17|4744.17|4741.68|4741.68|0
1641478870000|2022-01-06 14:21:10|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|4742.19|0
1641478880000|2022-01-06 14:21:20|4743.44|4743.44|4744.68|4744.68|4744.68|4744.68|4743.44|4743.44|0
1641478950000|2022-01-06 14:22:30|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|0
1641478960000|2022-01-06 14:22:40|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|0
1641478980000|2022-01-06 14:23:00|4744.94|4744.94|4743.69|4743.69|4744.94|4744.94|4742.45|4742.45|0
1641478990000|2022-01-06 14:23:10|4743.44|4743.44|4743.61|4743.61|4743.61|4743.61|4743.44|4743.44|0
1641479080000|2022-01-06 14:24:40|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|0
1641479120000|2022-01-06 14:25:20|4742.36|4742.36|4744.86|4744.86|4744.86|4744.86|4742.36|4742.36|0
1641479130000|2022-01-06 14:25:30|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|0
1641479140000|2022-01-06 14:25:40|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|4745.28|0
1641479150000|2022-01-06 14:25:50|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|4745.03|0
1641479160000|2022-01-06 14:26:00|4742.54|4742.54|4742.54|4742.54|4742.54|4742.54|4742.54|4742.54|0
1641479170000|2022-01-06 14:26:10|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|0
1641479180000|2022-01-06 14:26:20|4743.53|4743.53|4744.77|4744.77|4744.77|4744.77|4742.28|4742.28|0
1641479300000|2022-01-06 14:28:20|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|4742.28|0
1641479310000|2022-01-06 14:28:30|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|0
1641479330000|2022-01-06 14:28:50|4744.26|4744.26|4744.26|4744.26|4744.26|4744.26|4744.26|4744.26|0
1641479340000|2022-01-06 14:29:00|4743.02|4743.02|4743.02|4743.02|4744.26|4744.26|4740.53|4740.53|0
1641479360000|2022-01-06 14:29:20|4741.77|4741.77|4738.03|4738.03|4741.77|4741.77|4738.03|4738.03|0
1641479390000|2022-01-06 14:29:50|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|0
1641479400000|2022-01-06 14:30:00|4738.03|4738.03|4736.79|4736.79|4738.03|4738.03|4736.79|4736.79|0
1641479410000|2022-01-06 14:30:10|4737.04|4737.04|4737.3|4737.3|4737.3|4737.3|4737.04|4737.04|0
1641479420000|2022-01-06 14:30:20|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|4736.79|0
1641479430000|2022-01-06 14:30:30|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|4739.28|0
1641479440000|2022-01-06 14:30:40|4740.53|4740.53|4740.53|4740.53|4740.53|4740.53|4740.53|4740.53|0
1641479450000|2022-01-06 14:30:50|4741.77|4741.77|4743.02|4743.02|4743.02|4743.02|4741.77|4741.77|0
1641479460000|2022-01-06 14:31:00|4743.36|4743.36|4743.36|4743.36|4743.36|4743.36|4743.36|4743.36|0
1641479470000|2022-01-06 14:31:10|4742.11|4742.11|4742.37|4742.37|4742.37|4742.37|4742.11|4742.11|0
1641479480000|2022-01-06 14:31:20|4742.2|4742.2|4747.18|4747.18|4748.43|4748.43|4742.2|4742.2|0
1641479490000|2022-01-06 14:31:30|4745.94|4745.94|4745.42|4745.42|4745.94|4745.94|4745.42|4745.42|0
1641479500000|2022-01-06 14:31:40|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|4744.18|0
1641479510000|2022-01-06 14:31:50|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|4743.67|0
1641479540000|2022-01-06 14:32:20|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|4743.41|0
1641479550000|2022-01-06 14:32:30|4743.16|4743.16|4743.16|4743.16|4743.16|4743.16|4743.16|4743.16|0
1641479570000|2022-01-06 14:32:50|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|4748.14|0
1641479580000|2022-01-06 14:33:00|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|4748.4|0
1641479590000|2022-01-06 14:33:10|4748.22|4748.22|4748.23|4748.23|4748.4|4748.4|4748.22|4748.22|0
1641479600000|2022-01-06 14:33:20|4748.48|4748.48|4752.22|4752.22|4752.22|4752.22|4748.48|4748.48|0
1641479610000|2022-01-06 14:33:30|4753.46|4753.46|4752.22|4752.22|4753.46|4753.46|4752.22|4752.22|0
1641479620000|2022-01-06 14:33:40|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|4752.47|0
1641479630000|2022-01-06 14:33:50|4753.72|4753.72|4753.97|4753.97|4753.97|4753.97|4753.72|4753.72|0
1641479640000|2022-01-06 14:34:00|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|0
1641479670000|2022-01-06 14:34:30|4757.71|4757.71|4757.71|4757.71|4757.71|4757.71|4757.71|4757.71|0
1641479690000|2022-01-06 14:34:50|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|0
1641479700000|2022-01-06 14:35:00|4758.22|4758.22|4758.22|4758.22|4759.47|4759.47|4758.22|4758.22|0
1641479710000|2022-01-06 14:35:10|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|4756.98|0
1641479720000|2022-01-06 14:35:20|4756.72|4756.72|4756.72|4756.72|4756.72|4756.72|4756.72|4756.72|0
1641479730000|2022-01-06 14:35:30|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|0
1641479760000|2022-01-06 14:36:00|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|0
1641479790000|2022-01-06 14:36:30|4757.88|4757.88|4758.14|4758.14|4758.14|4758.14|4757.88|4757.88|0
1641479810000|2022-01-06 14:36:50|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|4757.88|0
1641479820000|2022-01-06 14:37:00|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|0
1641479850000|2022-01-06 14:37:30|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|0
1641479880000|2022-01-06 14:38:00|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|4756.64|0
1641479910000|2022-01-06 14:38:30|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|0
1641479970000|2022-01-06 14:39:30|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|4754.15|0
1641479990000|2022-01-06 14:39:50|4754.32|4754.32|4754.15|4754.15|4754.32|4754.32|4754.15|4754.15|0
1641480000000|2022-01-06 14:40:00|4753.89|4753.89|4752.64|4752.64|4753.89|4753.89|4752.39|4752.39|0
1641480010000|2022-01-06 14:40:10|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|4753.89|0
1641480080000|2022-01-06 14:41:20|4754.06|4754.06|4754.06|4754.06|4754.06|4754.06|4754.06|4754.06|0
1641480090000|2022-01-06 14:41:30|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|4755.31|0
1641480100000|2022-01-06 14:41:40|4754.06|4754.06|4754.06|4754.06|4754.06|4754.06|4754.06|4754.06|0
1641480160000|2022-01-06 14:42:40|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|4756.55|0
1641480170000|2022-01-06 14:42:50|4757.8|4757.8|4757.54|4757.54|4757.8|4757.8|4757.54|4757.54|0
1641480180000|2022-01-06 14:43:00|4757.71|4757.71|4756.47|4756.47|4757.71|4757.71|4756.47|4756.47|0
1641480200000|2022-01-06 14:43:20|4756.72|4756.72|4757.23|4757.23|4757.23|4757.23|4756.72|4756.72|0
1641480210000|2022-01-06 14:43:30|4756.72|4756.72|4756.72|4756.72|4756.72|4756.72|4756.72|4756.72|0
1641480220000|2022-01-06 14:43:40|4759.21|4759.21|4759.21|4759.21|4759.21|4759.21|4759.21|4759.21|0
1641480230000|2022-01-06 14:43:50|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|0
1641480280000|2022-01-06 14:44:40|4756.72|4756.72|4756.47|4756.47|4756.72|4756.72|4756.47|4756.47|0
1641480290000|2022-01-06 14:44:50|4755.22|4755.22|4755.22|4755.22|4755.22|4755.22|4755.22|4755.22|0
1641480300000|2022-01-06 14:45:00|4755.05|4755.05|4755.05|4755.05|4755.05|4755.05|4755.05|4755.05|0
1641480330000|2022-01-06 14:45:30|4753.81|4753.81|4749.81|4749.81|4753.81|4753.81|4749.81|4749.81|0
1641480420000|2022-01-06 14:47:00|4752.3|4752.3|4753.55|4753.55|4753.55|4753.55|4752.3|4752.3|0
1641480430000|2022-01-06 14:47:10|4753.29|4753.29|4752.05|4752.05|4753.29|4753.29|4752.05|4752.05|0
1641480440000|2022-01-06 14:47:20|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|4752.3|0
1641480500000|2022-01-06 14:48:20|4752.56|4752.56|4753.81|4753.81|4753.81|4753.81|4752.56|4752.56|0
1641480510000|2022-01-06 14:48:30|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|4753.55|0
1641480520000|2022-01-06 14:48:40|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|4753.81|0
1641480540000|2022-01-06 14:49:00|4752.56|4752.56|4750.07|4750.07|4752.56|4752.56|4750.07|4750.07|0
1641480570000|2022-01-06 14:49:30|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|4747.58|0
1641480590000|2022-01-06 14:49:50|4747.32|4747.32|4743.33|4743.33|4747.32|4747.32|4743.33|4743.33|0
1641480600000|2022-01-06 14:50:00|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|4743.58|0
1641480610000|2022-01-06 14:50:10|4744.83|4744.83|4743.58|4743.58|4744.83|4744.83|4743.58|4743.58|0
1641480620000|2022-01-06 14:50:20|4743.33|4743.33|4742.34|4742.34|4743.33|4743.33|4742.08|4742.08|0
1641480660000|2022-01-06 14:51:00|4741.09|4741.09|4743.58|4743.58|4743.58|4743.58|4741.09|4741.09|0
1641480670000|2022-01-06 14:51:10|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|0
1641480680000|2022-01-06 14:51:20|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|4746.08|0
1641480730000|2022-01-06 14:52:10|4744.83|4744.83|4744.83|4744.83|4744.83|4744.83|4743.58|4743.58|0
1641480740000|2022-01-06 14:52:20|4745.34|4745.34|4745.08|4745.08|4745.34|4745.34|4745.08|4745.08|0
1641480750000|2022-01-06 14:52:30|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|0
1641480760000|2022-01-06 14:52:40|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|0
1641480790000|2022-01-06 14:53:10|4750.32|4750.32|4750.32|4750.32|4750.32|4750.32|4750.32|4750.32|0
1641480800000|2022-01-06 14:53:20|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|0
1641480810000|2022-01-06 14:53:30|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|0
1641480830000|2022-01-06 14:53:50|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|4747.83|0
1641480870000|2022-01-06 14:54:30|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|4746.59|0
1641480890000|2022-01-06 14:54:50|4745.34|4745.34|4744.09|4744.09|4745.34|4745.34|4744.09|4744.09|0
1641480920000|2022-01-06 14:55:20|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|0
1641480940000|2022-01-06 14:55:40|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|4745.6|0
1641480950000|2022-01-06 14:55:50|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|0
1641481000000|2022-01-06 14:56:40|4748.09|4748.09|4747.83|4747.83|4748.09|4748.09|4745.6|4745.6|0
1641481010000|2022-01-06 14:56:50|4747.58|4747.58|4746.33|4746.33|4747.58|4747.58|4746.33|4746.33|0
1641481030000|2022-01-06 14:57:10|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|0
1641481040000|2022-01-06 14:57:20|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|0
1641481070000|2022-01-06 14:57:50|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|0
1641481080000|2022-01-06 14:58:00|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|0
1641481100000|2022-01-06 14:58:20|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|0
1641481110000|2022-01-06 14:58:30|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|4743.84|0
1641481140000|2022-01-06 14:59:00|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|0
1641481150000|2022-01-06 14:59:10|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|4744.91|0
1641481190000|2022-01-06 14:59:50|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|4744.66|0
1641481200000|2022-01-06 15:00:00|4743.41|4743.41|4744.91|4744.91|4744.91|4744.91|4743.41|4743.41|0
1641481210000|2022-01-06 15:00:10|4745.17|4745.17|4746.41|4746.41|4746.41|4746.41|4745.17|4745.17|0
1641481220000|2022-01-06 15:00:20|4745.17|4745.17|4743.92|4743.92|4745.17|4745.17|4743.92|4743.92|0
1641481230000|2022-01-06 15:00:30|4742.68|4742.68|4742.42|4742.42|4742.68|4742.68|4742.42|4742.42|0
1641481310000|2022-01-06 15:01:50|4743.67|4743.67|4738.68|4738.68|4743.67|4743.67|4737.44|4737.44|0
1641481320000|2022-01-06 15:02:00|4737.44|4737.44|4737.69|4737.69|4737.69|4737.69|4737.44|4737.44|0
1641481380000|2022-01-06 15:03:00|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|4737.95|0
1641481440000|2022-01-06 15:04:00|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|0
1641481460000|2022-01-06 15:04:20|4738.94|4738.94|4737.69|4737.69|4738.94|4738.94|4737.69|4737.69|0
1641481500000|2022-01-06 15:05:00|4736.45|4736.45|4737.44|4737.44|4737.44|4737.44|4736.19|4736.19|0
1641481520000|2022-01-06 15:05:20|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|0
1641481540000|2022-01-06 15:05:40|4738.51|4738.51|4737.27|4737.27|4738.51|4738.51|4737.27|4737.27|0
1641481560000|2022-01-06 15:06:00|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|0
1641481570000|2022-01-06 15:06:10|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|4737.18|0
1641481600000|2022-01-06 15:06:40|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|4737.44|0
1641481610000|2022-01-06 15:06:50|4736.19|4736.19|4737.44|4737.44|4737.44|4737.44|4736.19|4736.19|0
1641481620000|2022-01-06 15:07:00|4737.27|4737.27|4736.02|4736.02|4737.27|4737.27|4736.02|4736.02|0
1641481640000|2022-01-06 15:07:20|4736.28|4736.28|4737.52|4737.52|4737.52|4737.52|4736.28|4736.28|0
1641481650000|2022-01-06 15:07:30|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|4737.27|0
1641481680000|2022-01-06 15:08:00|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|4737.1|0
1641481700000|2022-01-06 15:08:20|4737.35|4737.35|4738.6|4738.6|4738.6|4738.6|4737.35|4737.35|0
1641481710000|2022-01-06 15:08:30|4738.85|4738.85|4737.61|4737.61|4738.85|4738.85|4737.61|4737.61|0
1641481720000|2022-01-06 15:08:40|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|4740.1|0
1641481740000|2022-01-06 15:09:00|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|4739.84|0
1641481840000|2022-01-06 15:10:40|4742.33|4742.33|4743.58|4743.58|4743.58|4743.58|4742.33|4742.33|0
1641481860000|2022-01-06 15:11:00|4742.33|4742.33|4743.58|4743.58|4743.58|4743.58|4741.09|4741.09|0
1641481870000|2022-01-06 15:11:10|4742.33|4742.33|4743.32|4743.32|4743.58|4743.58|4742.33|4742.33|0
1641481880000|2022-01-06 15:11:20|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|0
1641481920000|2022-01-06 15:12:00|4741.82|4741.82|4744.31|4744.31|4744.31|4744.31|4741.82|4741.82|0
1641481940000|2022-01-06 15:12:20|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|4743.07|0
1641481960000|2022-01-06 15:12:40|4741.82|4741.82|4743.07|4743.07|4743.07|4743.07|4741.82|4741.82|0
1641482000000|2022-01-06 15:13:20|4741.82|4741.82|4743.07|4743.07|4743.07|4743.07|4741.82|4741.82|0
1641482020000|2022-01-06 15:13:40|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|0
1641482030000|2022-01-06 15:13:50|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|0
1641482120000|2022-01-06 15:15:20|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|4743.75|0
1641482130000|2022-01-06 15:15:30|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|4743.5|0
1641482140000|2022-01-06 15:15:40|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4743.5|4743.5|0
1641482150000|2022-01-06 15:15:50|4745|4745|4745|4745|4745|4745|4745|4745|0
1641482160000|2022-01-06 15:16:00|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|4744.74|0
1641482170000|2022-01-06 15:16:10|4745.99|4745.99|4747.23|4747.23|4747.23|4747.23|4745.99|4745.99|0
1641482180000|2022-01-06 15:16:20|4747.49|4747.49|4748.99|4748.99|4748.99|4748.99|4747.49|4747.49|0
1641482190000|2022-01-06 15:16:30|4750.23|4750.23|4749.98|4749.98|4750.23|4750.23|4749.98|4749.98|0
1641482210000|2022-01-06 15:16:50|4750.23|4750.23|4751.48|4751.48|4751.48|4751.48|4750.23|4750.23|0
1641482220000|2022-01-06 15:17:00|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|4751.74|0
1641482300000|2022-01-06 15:18:20|4750.49|4750.49|4746.75|4746.75|4750.49|4750.49|4746.75|4746.75|0
1641482310000|2022-01-06 15:18:30|4746.41|4746.41|4751.39|4751.39|4751.39|4751.39|4746.41|4746.41|0
1641482320000|2022-01-06 15:18:40|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|4751.13|0
1641482360000|2022-01-06 15:19:20|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|4750.88|0
1641482380000|2022-01-06 15:19:40|4750.62|4750.62|4750.62|4750.62|4750.62|4750.62|4750.62|4750.62|0
1641482390000|2022-01-06 15:19:50|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|4750.37|0
1641482400000|2022-01-06 15:20:00|4750.62|4750.62|4750.88|4750.88|4750.88|4750.88|4750.62|4750.62|0
1641482420000|2022-01-06 15:20:20|4752.12|4752.12|4752.12|4752.12|4752.12|4752.12|4752.12|4752.12|0
1641482430000|2022-01-06 15:20:30|4751.87|4751.87|4751.87|4751.87|4751.87|4751.87|4751.87|4751.87|0
1641482460000|2022-01-06 15:21:00|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|4752.04|0
1641482480000|2022-01-06 15:21:20|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|0
1641482490000|2022-01-06 15:21:30|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|0
1641482510000|2022-01-06 15:21:50|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|0
1641482560000|2022-01-06 15:22:40|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|4749.55|0
1641482570000|2022-01-06 15:22:50|4749.8|4749.8|4749.55|4749.55|4749.8|4749.8|4749.55|4749.55|0
1641482580000|2022-01-06 15:23:00|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|0
1641482600000|2022-01-06 15:23:20|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|4751.05|0
1641482610000|2022-01-06 15:23:30|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|4749.8|0
1641482630000|2022-01-06 15:23:50|4748.56|4748.56|4747.31|4747.31|4748.56|4748.56|4747.31|4747.31|0
1641482640000|2022-01-06 15:24:00|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|0
1641482700000|2022-01-06 15:25:00|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|4745.81|0
1641482740000|2022-01-06 15:25:40|4747.06|4747.06|4747.31|4747.31|4747.31|4747.31|4747.06|4747.06|0
1641482760000|2022-01-06 15:26:00|4749.8|4749.8|4749.55|4749.55|4749.8|4749.8|4749.55|4749.55|0
1641482770000|2022-01-06 15:26:10|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|4750.79|0
1641482840000|2022-01-06 15:27:20|4749.55|4749.55|4748.3|4748.3|4749.55|4749.55|4748.3|4748.3|0
1641482850000|2022-01-06 15:27:30|4748.56|4748.56|4748.3|4748.3|4748.56|4748.56|4748.3|4748.3|0
1641482950000|2022-01-06 15:29:10|4748.05|4748.05|4744.31|4744.31|4748.05|4748.05|4744.31|4744.31|0
1641482960000|2022-01-06 15:29:20|4745.56|4745.56|4745.56|4745.56|4745.56|4745.56|4745.56|4745.56|0
1641482970000|2022-01-06 15:29:30|4748.05|4748.05|4745.56|4745.56|4748.05|4748.05|4745.56|4745.56|0
1641482980000|2022-01-06 15:29:40|4746.8|4746.8|4747.06|4747.06|4747.06|4747.06|4746.8|4746.8|0
1641482990000|2022-01-06 15:29:50|4746.55|4746.55|4742.81|4742.81|4746.55|4746.55|4742.81|4742.81|0
1641483000000|2022-01-06 15:30:00|4741.56|4741.56|4742.81|4742.81|4742.81|4742.81|4741.56|4741.56|0
1641483010000|2022-01-06 15:30:10|4744.06|4744.06|4744.06|4744.06|4744.06|4744.06|4744.06|4744.06|0
1641483030000|2022-01-06 15:30:30|4742.81|4742.81|4742.81|4742.81|4742.81|4742.81|4742.81|4742.81|0
1641483050000|2022-01-06 15:30:50|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|0
1641483120000|2022-01-06 15:32:00|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|4743.24|0
1641483180000|2022-01-06 15:33:00|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|4743.49|0
1641483200000|2022-01-06 15:33:20|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|0
1641483220000|2022-01-06 15:33:40|4747.23|4747.23|4748.73|4748.73|4748.73|4748.73|4747.23|4747.23|0
1641483230000|2022-01-06 15:33:50|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|0
1641483300000|2022-01-06 15:35:00|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.47|4748.47|0
1641483310000|2022-01-06 15:35:10|4749.08|4749.08|4753.07|4753.07|4753.07|4753.07|4749.08|4749.08|0
1641483320000|2022-01-06 15:35:20|4751.82|4751.82|4752.08|4752.08|4752.08|4752.08|4751.82|4751.82|0
1641483340000|2022-01-06 15:35:40|4752.33|4752.33|4751.09|4751.09|4752.33|4752.33|4751.09|4751.09|0
1641483360000|2022-01-06 15:36:00|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|4750.83|0
1641483390000|2022-01-06 15:36:30|4751.34|4751.34|4751.6|4751.6|4751.6|4751.6|4751.34|4751.34|0
1641483400000|2022-01-06 15:36:40|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|0
1641483410000|2022-01-06 15:36:50|4754.6|4754.6|4754.34|4754.34|4754.6|4754.6|4754.34|4754.34|0
1641483440000|2022-01-06 15:37:20|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|0
1641483500000|2022-01-06 15:38:20|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|4751.85|0
1641483510000|2022-01-06 15:38:30|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|4751.6|0
1641483520000|2022-01-06 15:38:40|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|4754.09|0
1641483540000|2022-01-06 15:39:00|4755.34|4755.34|4756.58|4756.58|4756.58|4756.58|4755.34|4755.34|0
1641483560000|2022-01-06 15:39:20|4756.33|4756.33|4756.58|4756.58|4756.58|4756.58|4756.33|4756.33|0
1641483600000|2022-01-06 15:40:00|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|4757.83|0
1641483610000|2022-01-06 15:40:10|4756.58|4756.58|4755.34|4755.34|4756.58|4756.58|4755.34|4755.34|0
1641483630000|2022-01-06 15:40:30|4755.51|4755.51|4756.75|4756.75|4756.75|4756.75|4755.51|4755.51|0
1641483680000|2022-01-06 15:41:20|4754.26|4754.26|4751.77|4751.77|4754.26|4754.26|4751.77|4751.77|0
1641483710000|2022-01-06 15:41:50|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|4751.52|0
1641483730000|2022-01-06 15:42:10|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|4750.27|0
1641483760000|2022-01-06 15:42:40|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|0
1641483780000|2022-01-06 15:43:00|4748.85|4748.85|4748.6|4748.6|4748.85|4748.85|4748.6|4748.6|0
1641483800000|2022-01-06 15:43:20|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|4748.85|0
1641483820000|2022-01-06 15:43:40|4747.61|4747.61|4747.61|4747.61|4747.61|4747.61|4747.61|4747.61|0
1641483830000|2022-01-06 15:43:50|4746.36|4746.36|4745.11|4745.11|4746.36|4746.36|4745.11|4745.11|0
1641483990000|2022-01-06 15:46:30|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|0
1641484020000|2022-01-06 15:47:00|4747.61|4747.61|4748.85|4748.85|4748.85|4748.85|4747.61|4747.61|0
1641484050000|2022-01-06 15:47:30|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|4750.1|0
1641484080000|2022-01-06 15:48:00|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|4751.34|0
1641484140000|2022-01-06 15:49:00|4751.6|4751.6|4751.85|4751.85|4751.85|4751.85|4751.6|4751.6|0
1641484150000|2022-01-06 15:49:10|4753.1|4753.1|4754.34|4754.34|4754.34|4754.34|4753.1|4753.1|0
1641484160000|2022-01-06 15:49:20|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|4756.84|0
1641484180000|2022-01-06 15:49:40|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|4759.33|0
1641484190000|2022-01-06 15:49:50|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|4760.57|0
1641484200000|2022-01-06 15:50:00|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|4758.08|0
1641484210000|2022-01-06 15:50:10|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|0
1641484230000|2022-01-06 15:50:30|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|4757.09|0
1641484240000|2022-01-06 15:50:40|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|0
1641484260000|2022-01-06 15:51:00|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|0
1641484270000|2022-01-06 15:51:10|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|0
1641484340000|2022-01-06 15:52:20|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|4754.34|0
1641484370000|2022-01-06 15:52:50|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|4755.59|0
1641484400000|2022-01-06 15:53:20|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|0
1641484430000|2022-01-06 15:53:50|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|4754.6|0
1641484460000|2022-01-06 15:54:20|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|4755.85|0
1641484620000|2022-01-06 15:57:00|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|0
1641484640000|2022-01-06 15:57:20|4758.59|4758.59|4758.59|4758.59|4758.85|4758.85|4758.59|4758.59|0
1641484690000|2022-01-06 15:58:10|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|4758.34|0
1641484730000|2022-01-06 15:58:50|4760.83|4760.83|4762.07|4762.07|4762.07|4762.07|4760.83|4760.83|0
1641484770000|2022-01-06 15:59:30|4760.32|4760.32|4761.56|4761.56|4761.56|4761.56|4760.32|4760.32|0
1641484820000|2022-01-06 16:00:20|4760.32|4760.32|4757.83|4757.83|4760.32|4760.32|4757.83|4757.83|0
1641484830000|2022-01-06 16:00:30|4756.58|4756.58|4755.34|4755.34|4756.58|4756.58|4755.34|4755.34|0
1641484880000|2022-01-06 16:01:20|4755.16|4755.16|4755.16|4755.16|4755.16|4755.16|4755.16|4755.16|0
1641484900000|2022-01-06 16:01:40|4755.42|4755.42|4755.42|4755.42|4755.42|4755.42|4755.42|4755.42|0
1641484920000|2022-01-06 16:02:00|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|4754.17|0
1641484930000|2022-01-06 16:02:10|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|4752.93|0
1641484940000|2022-01-06 16:02:20|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|4750.44|0
1641484960000|2022-01-06 16:02:40|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|0
1641484980000|2022-01-06 16:03:00|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|4749.93|0
1641484990000|2022-01-06 16:03:10|4749.67|4749.67|4749.42|4749.42|4749.67|4749.67|4749.42|4749.42|0
1641485040000|2022-01-06 16:04:00|4750.66|4750.66|4748.17|4748.17|4750.66|4750.66|4748.17|4748.17|0
1641485050000|2022-01-06 16:04:10|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|0
1641485060000|2022-01-06 16:04:20|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|4747.18|0
1641485080000|2022-01-06 16:04:40|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|0
1641485110000|2022-01-06 16:05:10|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|4744.69|0
1641485160000|2022-01-06 16:06:00|4745.93|4745.93|4747.18|4747.18|4747.18|4747.18|4745.93|4745.93|0
1641485190000|2022-01-06 16:06:30|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|4745.93|0
1641485230000|2022-01-06 16:07:10|4746.19|4746.19|4746.7|4746.7|4746.7|4746.7|4746.19|4746.19|0
1641485310000|2022-01-06 16:08:30|4747.94|4747.94|4748.2|4748.2|4748.2|4748.2|4747.94|4747.94|0
1641485350000|2022-01-06 16:09:10|4746.95|4746.95|4745.71|4745.71|4746.95|4746.95|4745.71|4745.71|0
1641485370000|2022-01-06 16:09:30|4744.46|4744.46|4743.22|4743.22|4744.46|4744.46|4743.22|4743.22|0
1641485380000|2022-01-06 16:09:40|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|4743.04|0
1641485390000|2022-01-06 16:09:50|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|4742.79|0
1641485430000|2022-01-06 16:10:30|4742.53|4742.53|4745.03|4745.03|4745.03|4745.03|4742.53|4742.53|0
1641485440000|2022-01-06 16:10:40|4746.27|4746.27|4746.27|4746.27|4746.27|4746.27|4746.27|4746.27|0
1641485530000|2022-01-06 16:12:10|4746.53|4746.53|4749.02|4749.02|4749.02|4749.02|4746.53|4746.53|0
1641485550000|2022-01-06 16:12:30|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1641485610000|2022-01-06 16:13:30|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|4749.02|0
1641485620000|2022-01-06 16:13:40|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|4751.51|0
1641485630000|2022-01-06 16:13:50|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|0
1641485660000|2022-01-06 16:14:20|4750.52|4750.52|4750.26|4750.26|4750.52|4750.52|4750.26|4750.26|0
1641485670000|2022-01-06 16:14:30|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|0
1641485680000|2022-01-06 16:14:40|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|0
1641485690000|2022-01-06 16:14:50|4749.02|4749.02|4747.52|4747.52|4749.02|4749.02|4747.52|4747.52|0
1641485700000|2022-01-06 16:15:00|4747.69|4747.69|4747.69|4747.69|4747.69|4747.69|4747.69|4747.69|0
1641485720000|2022-01-06 16:15:20|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|0
1641485750000|2022-01-06 16:15:50|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1641485790000|2022-01-06 16:16:30|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|4748.03|0
1641485800000|2022-01-06 16:16:40|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|4748.2|0
1641485830000|2022-01-06 16:17:10|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|0
1641485860000|2022-01-06 16:17:40|4749.19|4749.19|4749.19|4749.19|4749.19|4749.19|4749.19|4749.19|0
1641485910000|2022-01-06 16:18:30|4749.36|4749.36|4749.53|4749.53|4749.53|4749.53|4749.36|4749.36|0
1641485950000|2022-01-06 16:19:10|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|4750.78|0
1641485980000|2022-01-06 16:19:40|4750.61|4750.61|4750.78|4750.78|4750.78|4750.78|4750.61|4750.61|0
1641485990000|2022-01-06 16:19:50|4749.53|4749.53|4748.29|4748.29|4749.53|4749.53|4748.29|4748.29|0
1641486020000|2022-01-06 16:20:20|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|4747.04|0
1641486030000|2022-01-06 16:20:30|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|4745.8|0
1641486040000|2022-01-06 16:20:40|4746.05|4746.05|4746.23|4746.23|4746.23|4746.23|4746.05|4746.05|0
1641486050000|2022-01-06 16:20:50|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|4746.48|0
1641486060000|2022-01-06 16:21:00|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|0
1641486070000|2022-01-06 16:21:10|4747.47|4747.47|4747.47|4747.47|4747.47|4747.47|4747.47|4747.47|0
1641486100000|2022-01-06 16:21:40|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|4747.3|0
1641486120000|2022-01-06 16:22:00|4747.64|4747.64|4747.64|4747.64|4747.64|4747.64|4746.4|4746.4|0
1641486130000|2022-01-06 16:22:10|4746.4|4746.4|4746.74|4746.74|4746.74|4746.74|4746.4|4746.4|0
1641486140000|2022-01-06 16:22:20|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|0
1641486160000|2022-01-06 16:22:40|4746|4746|4746|4746|4746|4746|4746|4746|0
1641486190000|2022-01-06 16:23:10|4747.25|4747.25|4748.84|4748.84|4750.99|4750.99|4747.25|4747.25|0
1641486200000|2022-01-06 16:23:20|4749.09|4749.09|4749.09|4749.09|4749.09|4749.09|4749.09|4749.09|0
1641486210000|2022-01-06 16:23:30|4749.44|4749.44|4749.61|4749.61|4749.61|4749.61|4749.44|4749.44|0
1641486220000|2022-01-06 16:23:40|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|0
1641486240000|2022-01-06 16:24:00|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1641486250000|2022-01-06 16:24:10|4747.94|4747.94|4745.7|4745.7|4748.19|4748.19|4745.7|4745.7|0
1641486270000|2022-01-06 16:24:30|4746.95|4746.95|4748.19|4748.19|4748.19|4748.19|4746.95|4746.95|0
1641486300000|2022-01-06 16:25:00|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|0
1641486310000|2022-01-06 16:25:10|4746.78|4746.78|4748.02|4748.02|4748.02|4748.02|4746.78|4746.78|0
1641486320000|2022-01-06 16:25:20|4749.27|4749.27|4748.28|4748.28|4749.27|4749.27|4748.02|4748.02|0
1641486360000|2022-01-06 16:26:00|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|0
1641486400000|2022-01-06 16:26:40|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|4749.69|0
1641486410000|2022-01-06 16:26:50|4748.45|4748.45|4749.69|4749.69|4749.69|4749.69|4748.45|4748.45|0
1641486430000|2022-01-06 16:27:10|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|4749.52|0
1641486440000|2022-01-06 16:27:20|4749.27|4749.27|4749.44|4749.44|4749.44|4749.44|4749.27|4749.27|0
1641486490000|2022-01-06 16:28:10|4748.19|4748.19|4747.51|4747.51|4748.19|4748.19|4747.51|4747.51|0
1641486500000|2022-01-06 16:28:20|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1641486510000|2022-01-06 16:28:30|4749.01|4749.01|4749.01|4749.01|4749.01|4749.01|4749.01|4749.01|0
1641486530000|2022-01-06 16:28:50|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|4747.77|0
1641486540000|2022-01-06 16:29:00|4749.01|4749.01|4748.02|4748.02|4749.27|4749.27|4748.02|4748.02|0
1641486560000|2022-01-06 16:29:20|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|4749.27|0
1641486570000|2022-01-06 16:29:30|4748.02|4748.02|4747.77|4747.77|4748.02|4748.02|4747.77|4747.77|0
1641486580000|2022-01-06 16:29:40|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|0
1641486590000|2022-01-06 16:29:50|4750.51|4750.51|4748.37|4748.37|4750.86|4750.86|4748.37|4748.37|0
1641543310000|2022-01-07 08:15:10|4766.04|4766.04|4766.04|4766.04|4766.04|4766.04|4763.55|4763.55|0
1641543320000|2022-01-07 08:15:20|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|4763.55|0
1641543330000|2022-01-07 08:15:30|4762.3|4762.3|4759.81|4759.81|4762.3|4762.3|4759.81|4759.81|0
1641543370000|2022-01-07 08:16:10|4758.53|4758.53|4758.53|4758.53|4758.53|4758.53|4758.53|4758.53|0
1641543410000|2022-01-07 08:16:50|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|4759.05|0
1641543420000|2022-01-07 08:17:00|4759.22|4759.22|4762.96|4762.96|4764.2|4764.2|4759.22|4759.22|0
1641543470000|2022-01-07 08:17:50|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|4764.2|0
1641543500000|2022-01-07 08:18:20|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|4761.71|0
1641543530000|2022-01-07 08:18:50|4761.36|4761.36|4757.63|4757.63|4761.36|4761.36|4757.63|4757.63|0
1641543540000|2022-01-07 08:19:00|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|4760.12|0
1641543560000|2022-01-07 08:19:20|4759.1|4759.1|4758.75|4758.75|4759.1|4759.1|4758.75|4758.75|0
1641543590000|2022-01-07 08:19:50|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|0
1641543600000|2022-01-07 08:20:00|4756.77|4756.77|4755.01|4755.01|4756.77|4756.77|4755.01|4755.01|0
1641543620000|2022-01-07 08:20:20|4757.51|4757.51|4757.51|4757.51|4757.51|4757.51|4757.51|4757.51|0
1641543660000|2022-01-07 08:21:00|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|4758.75|0
1641543690000|2022-01-07 08:21:30|4760|4760|4761.24|4761.24|4761.24|4761.24|4760|4760|0
1641543700000|2022-01-07 08:21:40|4760|4760|4760|4760|4760|4760|4760|4760|0
1641543710000|2022-01-07 08:21:50|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|0
1641543730000|2022-01-07 08:22:10|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|4759.26|0
1641543740000|2022-01-07 08:22:20|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|4760.51|0
1641543750000|2022-01-07 08:22:30|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|4760.34|0
1641543770000|2022-01-07 08:22:50|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|0
1641543790000|2022-01-07 08:23:10|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|4759.74|0
1641543800000|2022-01-07 08:23:20|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|4759.4|0
1641543820000|2022-01-07 08:23:40|4759.23|4759.23|4759.23|4759.23|4761.72|4761.72|4759.23|4759.23|0
1641543830000|2022-01-07 08:23:50|4757.98|4757.98|4757.98|4757.98|4757.98|4757.98|4757.98|4757.98|0
1641543840000|2022-01-07 08:24:00|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|4761.72|0
1641543860000|2022-01-07 08:24:20|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|4759.23|0
1641543890000|2022-01-07 08:24:50|4758.46|4758.46|4758.72|4758.72|4758.72|4758.72|4758.46|4758.46|0
1641543910000|2022-01-07 08:25:10|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|4757.47|0
1641543940000|2022-01-07 08:25:40|4756.22|4756.22|4756.22|4756.22|4756.22|4756.22|4756.22|4756.22|0
1641543970000|2022-01-07 08:26:10|4758.72|4758.72|4758.21|4758.21|4758.72|4758.72|4758.21|4758.21|0
1641544020000|2022-01-07 08:27:00|4755.71|4755.71|4755.54|4755.54|4755.71|4755.71|4755.37|4755.37|0
1641544050000|2022-01-07 08:27:30|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|4755.2|0
1641544100000|2022-01-07 08:28:20|4755.71|4755.71|4755.71|4755.71|4755.71|4755.71|4755.71|4755.71|0
1641544120000|2022-01-07 08:28:40|4758.2|4758.2|4755.2|4755.2|4758.2|4758.2|4755.2|4755.2|0
1641544130000|2022-01-07 08:28:50|4754.94|4754.94|4753.7|4753.7|4754.94|4754.94|4753.7|4753.7|0
1641544160000|2022-01-07 08:29:20|4753.35|4753.35|4753.35|4753.35|4753.35|4753.35|4753.35|4753.35|0
1641544170000|2022-01-07 08:29:30|4757.09|4757.09|4757.26|4757.26|4757.26|4757.26|4757.09|4757.09|0
1641544190000|2022-01-07 08:29:50|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|4758.51|0
1641544200000|2022-01-07 08:30:00|4756.01|4756.01|4754.51|4754.51|4756.01|4756.01|4754.51|4754.51|0
1641544210000|2022-01-07 08:30:10|4754.77|4754.77|4754.77|4754.77|4754.77|4754.77|4754.77|4754.77|0
1641544220000|2022-01-07 08:30:20|4753.52|4753.52|4753.27|4753.27|4753.52|4753.52|4752.02|4752.02|0
1641544240000|2022-01-07 08:30:40|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|0
1641544270000|2022-01-07 08:31:10|4751.77|4751.77|4753.01|4753.01|4753.01|4753.01|4751.77|4751.77|0
1641544300000|2022-01-07 08:31:40|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|4752.5|0
1641544310000|2022-01-07 08:31:50|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|4751.26|0
1641544340000|2022-01-07 08:32:20|4747.52|4747.52|4747.77|4747.77|4747.77|4747.77|4747.52|4747.52|0
1641544350000|2022-01-07 08:32:30|4746.53|4746.53|4745.28|4745.28|4746.53|4746.53|4745.28|4745.28|0
1641544370000|2022-01-07 08:32:50|4742.79|4742.79|4747.77|4747.77|4747.77|4747.77|4742.79|4742.79|0
1641544380000|2022-01-07 08:33:00|4746.53|4746.53|4746.27|4746.27|4746.53|4746.53|4746.27|4746.27|0
1641544390000|2022-01-07 08:33:10|4747.52|4747.52|4746.02|4746.02|4747.52|4747.52|4746.02|4746.02|0
1641544400000|2022-01-07 08:33:20|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|0
1641544410000|2022-01-07 08:33:30|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|0
1641544420000|2022-01-07 08:33:40|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|0
1641544450000|2022-01-07 08:34:10|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|4748.51|0
1641544480000|2022-01-07 08:34:40|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|0
1641544500000|2022-01-07 08:35:00|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|4746.02|0
1641544510000|2022-01-07 08:35:10|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|0
1641544530000|2022-01-07 08:35:30|4747.52|4747.52|4748.76|4748.76|4748.76|4748.76|4747.52|4747.52|0
1641544550000|2022-01-07 08:35:50|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|0
1641544580000|2022-01-07 08:36:20|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|4747.26|0
1641544590000|2022-01-07 08:36:30|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|4747.01|0
1641544610000|2022-01-07 08:36:50|4745.76|4745.76|4747.01|4747.01|4747.01|4747.01|4745.76|4745.76|0
1641544620000|2022-01-07 08:37:00|4746.49|4746.49|4746.23|4746.23|4746.49|4746.49|4746.23|4746.23|0
1641544640000|2022-01-07 08:37:20|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|0
1641544700000|2022-01-07 08:38:20|4747.99|4747.99|4747.48|4747.48|4747.99|4747.99|4747.48|4747.48|0
1641544710000|2022-01-07 08:38:30|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|4746.23|0
1641544720000|2022-01-07 08:38:40|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|4745.98|0
1641544760000|2022-01-07 08:39:20|4745.72|4745.72|4745.21|4745.21|4745.72|4745.72|4745.21|4745.21|0
1641544780000|2022-01-07 08:39:40|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|0
1641544790000|2022-01-07 08:39:50|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|4747.7|0
1641544800000|2022-01-07 08:40:00|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|0
1641544820000|2022-01-07 08:40:20|4746.71|4746.71|4745.21|4745.21|4746.71|4746.71|4745.21|4745.21|0
1641544830000|2022-01-07 08:40:30|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|0
1641544840000|2022-01-07 08:40:40|4744.7|4744.7|4745.21|4745.21|4745.21|4745.21|4744.7|4744.7|0
1641544870000|2022-01-07 08:41:10|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|0
1641544890000|2022-01-07 08:41:30|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|4744.96|0
1641544910000|2022-01-07 08:41:50|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|0
1641544940000|2022-01-07 08:42:20|4743.45|4743.45|4743.2|4743.2|4745.95|4745.95|4742.94|4742.94|0
1641544990000|2022-01-07 08:43:10|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|4743.71|0
1641545000000|2022-01-07 08:43:20|4741.22|4741.22|4739.97|4739.97|4741.22|4741.22|4739.97|4739.97|0
1641545010000|2022-01-07 08:43:30|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|0
1641545060000|2022-01-07 08:44:20|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|4739.46|0
1641545080000|2022-01-07 08:44:40|4734.48|4734.48|4736.97|4736.97|4736.97|4736.97|4734.48|4734.48|0
1641545100000|2022-01-07 08:45:00|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|4736.63|0
1641545130000|2022-01-07 08:45:30|4739.12|4739.12|4741.61|4741.61|4741.61|4741.61|4739.12|4739.12|0
1641545140000|2022-01-07 08:45:40|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|4740.37|0
1641545160000|2022-01-07 08:46:00|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|4740.11|0
1641545180000|2022-01-07 08:46:20|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|4739.94|0
1641545190000|2022-01-07 08:46:30|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|4741.19|0
1641545250000|2022-01-07 08:47:30|4742.43|4742.43|4744.44|4744.44|4745.69|4745.69|4742.43|4742.43|0
1641545260000|2022-01-07 08:47:40|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|4744.27|0
1641545280000|2022-01-07 08:48:00|4746.76|4746.76|4748.01|4748.01|4748.01|4748.01|4746.76|4746.76|0
1641545310000|2022-01-07 08:48:30|4746.76|4746.76|4747.46|4747.46|4747.46|4747.46|4746.76|4746.76|0
1641545320000|2022-01-07 08:48:40|4746.21|4746.21|4747.63|4747.63|4747.63|4747.63|4746.21|4746.21|0
1641545330000|2022-01-07 08:48:50|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|0
1641545340000|2022-01-07 08:49:00|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|4746.04|0
1641545380000|2022-01-07 08:49:40|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|0
1641545390000|2022-01-07 08:49:50|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|4748.79|0
1641545400000|2022-01-07 08:50:00|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|0
1641545410000|2022-01-07 08:50:10|4752.02|4752.02|4749.53|4749.53|4752.02|4752.02|4749.53|4749.53|0
1641545430000|2022-01-07 08:50:30|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|4750.04|0
1641545480000|2022-01-07 08:51:20|4750.55|4750.55|4753.04|4753.04|4753.04|4753.04|4750.55|4750.55|0
1641545520000|2022-01-07 08:52:00|4752.27|4752.27|4752.02|4752.02|4752.27|4752.27|4752.02|4752.02|0
1641545530000|2022-01-07 08:52:10|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|0
1641545570000|2022-01-07 08:52:50|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|4751.03|0
1641545580000|2022-01-07 08:53:00|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|4753.52|0
1641545600000|2022-01-07 08:53:20|4753.26|4753.26|4753.26|4753.26|4753.26|4753.26|4753.26|4753.26|0
1641545610000|2022-01-07 08:53:30|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|0
1641545680000|2022-01-07 08:54:40|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|4748.28|0
1641545700000|2022-01-07 08:55:00|4745.79|4745.79|4748.28|4748.28|4748.28|4748.28|4745.79|4745.79|0
1641545730000|2022-01-07 08:55:30|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|4748.54|0
1641545780000|2022-01-07 08:56:20|4749.78|4749.78|4749.78|4749.78|4749.78|4749.78|4749.78|4749.78|0
1641545820000|2022-01-07 08:57:00|4751.03|4751.03|4752.27|4752.27|4752.27|4752.27|4751.03|4751.03|0
1641545840000|2022-01-07 08:57:20|4754.76|4754.76|4754.76|4754.76|4754.76|4754.76|4754.76|4754.76|0
1641545850000|2022-01-07 08:57:30|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|4752.27|0
1641545880000|2022-01-07 08:58:00|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|4752.02|0
1641545900000|2022-01-07 08:58:20|4752.78|4752.78|4750.29|4750.29|4752.78|4752.78|4750.29|4750.29|0
1641545940000|2022-01-07 08:59:00|4750.04|4750.04|4750.55|4750.55|4750.55|4750.55|4750.04|4750.04|0
1641545970000|2022-01-07 08:59:30|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|4751.79|0
1641546000000|2022-01-07 09:00:00|4752.3|4752.3|4752.56|4752.56|4752.56|4752.56|4752.3|4752.3|0
1641546010000|2022-01-07 09:00:10|4753.8|4753.8|4754.06|4754.06|4754.06|4754.06|4753.8|4753.8|0
1641546030000|2022-01-07 09:00:30|4753.8|4753.8|4754.32|4754.32|4754.32|4754.32|4753.8|4753.8|0
1641546080000|2022-01-07 09:01:20|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|0
1641546100000|2022-01-07 09:01:40|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|4752.08|0
1641546110000|2022-01-07 09:01:50|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|4751.82|0
1641546120000|2022-01-07 09:02:00|4750.58|4750.58|4751.65|4751.65|4751.82|4751.82|4750.58|4750.58|0
1641546160000|2022-01-07 09:02:40|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|0
1641546170000|2022-01-07 09:02:50|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|4752.9|0
1641546230000|2022-01-07 09:03:50|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|4753.15|0
1641546250000|2022-01-07 09:04:10|4754.4|4754.4|4754.4|4754.4|4754.4|4754.4|4754.4|4754.4|0
1641546300000|2022-01-07 09:05:00|4755.42|4755.42|4755.68|4755.68|4755.68|4755.68|4755.42|4755.42|0
1641546310000|2022-01-07 09:05:10|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|4755.17|0
1641546340000|2022-01-07 09:05:40|4756.41|4756.41|4758.9|4758.9|4758.9|4758.9|4756.41|4756.41|0
1641546350000|2022-01-07 09:05:50|4759.16|4759.16|4759.16|4759.16|4759.16|4759.16|4759.16|4759.16|0
1641546410000|2022-01-07 09:06:50|4757.91|4757.91|4757.91|4757.91|4757.91|4757.91|4757.91|4757.91|0
1641546420000|2022-01-07 09:07:00|4757.66|4757.66|4757.4|4757.4|4757.66|4757.66|4757.15|4757.15|0
1641546490000|2022-01-07 09:08:10|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|4761.39|0
1641546530000|2022-01-07 09:08:50|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|4761.65|0
1641546570000|2022-01-07 09:09:30|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|4762.9|0
1641546590000|2022-01-07 09:09:50|4762.72|4762.72|4762.72|4762.72|4762.72|4762.72|4762.72|4762.72|0
1641546630000|2022-01-07 09:10:30|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|4766.46|0
1641546750000|2022-01-07 09:12:30|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|0
1641546760000|2022-01-07 09:12:40|4767.71|4767.71|4766.46|4766.46|4767.71|4767.71|4766.46|4766.46|0
1641546780000|2022-01-07 09:13:00|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1641546830000|2022-01-07 09:13:50|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|4768.95|0
1641547010000|2022-01-07 09:16:50|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|4767.71|0
1641547020000|2022-01-07 09:17:00|4767.45|4767.45|4767.45|4767.45|4767.45|4767.45|4767.45|4767.45|0
1641547040000|2022-01-07 09:17:20|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|0
1641547120000|2022-01-07 09:18:40|4764.96|4764.96|4764.96|4764.96|4764.96|4764.96|4764.96|4764.96|0
1641547170000|2022-01-07 09:19:30|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|4766.21|0
1641547240000|2022-01-07 09:20:40|4768.7|4768.7|4771.19|4771.19|4771.19|4771.19|4768.7|4768.7|0
1641547270000|2022-01-07 09:21:10|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|4769.94|0
1641547290000|2022-01-07 09:21:30|4771.19|4771.19|4770.12|4770.12|4771.19|4771.19|4769.94|4769.94|0
1641547330000|2022-01-07 09:22:10|4768.87|4768.87|4768.87|4768.87|4768.87|4768.87|4768.87|4768.87|0
1641547370000|2022-01-07 09:22:50|4768.36|4768.36|4768.36|4768.36|4768.36|4768.36|4768.36|4768.36|0
1641547380000|2022-01-07 09:23:00|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|4769.61|0
1641547410000|2022-01-07 09:23:30|4769.35|4769.35|4769.35|4769.35|4769.35|4769.35|4769.35|4769.35|0
1641547420000|2022-01-07 09:23:40|4766.86|4766.86|4765.61|4765.61|4766.86|4766.86|4765.61|4765.61|0
1641547440000|2022-01-07 09:24:00|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|4766.86|0
1641547450000|2022-01-07 09:24:10|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|4765.61|0
1641547610000|2022-01-07 09:26:50|4765.36|4765.36|4765.36|4765.36|4765.36|4765.36|4765.36|4765.36|0
1641547620000|2022-01-07 09:27:00|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|4765.19|0
1641547630000|2022-01-07 09:27:10|4763.94|4763.94|4762.69|4762.69|4763.94|4763.94|4762.69|4762.69|0
1641547740000|2022-01-07 09:29:00|4763.94|4763.94|4763.68|4763.68|4763.94|4763.94|4763.68|4763.68|0
1641547750000|2022-01-07 09:29:10|4763.94|4763.94|4763.94|4763.94|4763.94|4763.94|4763.94|4763.94|0
1641547760000|2022-01-07 09:29:20|4763.68|4763.68|4761.19|4761.19|4763.68|4763.68|4761.19|4761.19|0
1641547790000|2022-01-07 09:29:50|4762.44|4762.44|4762.44|4762.44|4762.44|4762.44|4762.44|4762.44|0
1641547800000|2022-01-07 09:30:00|4762.18|4762.18|4760.91|4760.91|4762.18|4762.18|4760.91|4760.91|0
1641547810000|2022-01-07 09:30:10|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|4760.65|0
1641547820000|2022-01-07 09:30:20|4760.91|4760.91|4760.91|4760.91|4760.91|4760.91|4760.91|4760.91|0
1641547830000|2022-01-07 09:30:30|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|0
1641547840000|2022-01-07 09:30:40|4759.15|4759.15|4758.64|4758.64|4759.15|4759.15|4758.64|4758.64|0
1641547860000|2022-01-07 09:31:00|4759.41|4759.41|4758.89|4758.89|4759.41|4759.41|4758.89|4758.89|0
1641547920000|2022-01-07 09:32:00|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|0
1641547980000|2022-01-07 09:33:00|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|4758.41|0
1641548010000|2022-01-07 09:33:30|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|4759.66|0
1641548100000|2022-01-07 09:35:00|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|4758.89|0
1641548110000|2022-01-07 09:35:10|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|4757.65|0
1641548120000|2022-01-07 09:35:20|4760.14|4760.14|4760.14|4760.14|4760.14|4760.14|4760.14|4760.14|0
1641548170000|2022-01-07 09:36:10|4760.4|4760.4|4760.4|4760.4|4760.4|4760.4|4759.15|4759.15|0
1641548180000|2022-01-07 09:36:20|4759.15|4759.15|4760.4|4760.4|4760.4|4760.4|4759.15|4759.15|0
1641548190000|2022-01-07 09:36:30|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|0
1641548200000|2022-01-07 09:36:40|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|4757.9|0
1641548440000|2022-01-07 09:40:40|4756.66|4756.66|4757.9|4757.9|4757.9|4757.9|4756.66|4756.66|0
1641548460000|2022-01-07 09:41:00|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|4759.15|0
1641548490000|2022-01-07 09:41:30|4760.4|4760.4|4760.4|4760.4|4760.4|4760.4|4760.4|4760.4|0
1641548500000|2022-01-07 09:41:40|4761.64|4761.64|4762.89|4762.89|4762.89|4762.89|4761.64|4761.64|0
1641548510000|2022-01-07 09:41:50|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|4763.06|0
1641548520000|2022-01-07 09:42:00|4763.32|4763.32|4763.06|4763.06|4763.32|4763.32|4763.06|4763.06|0
1641548600000|2022-01-07 09:43:20|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|4762.81|0
1641548610000|2022-01-07 09:43:30|4762.63|4762.63|4762.38|4762.38|4762.63|4762.63|4762.38|4762.38|0
1641548630000|2022-01-07 09:43:50|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|4762.04|0
1641548700000|2022-01-07 09:45:00|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|4760.79|0
1641548750000|2022-01-07 09:45:50|4762.04|4762.04|4762.38|4762.38|4762.38|4762.38|4762.04|4762.04|0
1641548770000|2022-01-07 09:46:10|4762.56|4762.56|4762.56|4762.56|4762.56|4762.56|4762.56|4762.56|0
1641548850000|2022-01-07 09:47:30|4761.31|4761.31|4762.56|4762.56|4762.56|4762.56|4761.31|4761.31|0
1641548860000|2022-01-07 09:47:40|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|4762.73|0
1641548870000|2022-01-07 09:47:50|4762.9|4762.9|4763.07|4763.07|4763.07|4763.07|4762.9|4762.9|0
1641548910000|2022-01-07 09:48:30|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|4761.82|0
1641548930000|2022-01-07 09:48:50|4762.08|4762.08|4762.08|4762.08|4762.08|4762.08|4762.08|4762.08|0
1641548940000|2022-01-07 09:49:00|4760.83|4760.83|4756.92|4756.92|4760.83|4760.83|4756.92|4756.92|0
1641548980000|2022-01-07 09:49:40|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|4755.68|0
1641549000000|2022-01-07 09:50:00|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|4753.18|0
1641549030000|2022-01-07 09:50:30|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|4751.94|0
1641549080000|2022-01-07 09:51:20|4749.45|4749.45|4750.69|4750.69|4750.69|4750.69|4749.45|4749.45|0
1641549100000|2022-01-07 09:51:40|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|4750.52|0
1641549110000|2022-01-07 09:51:50|4750.35|4750.35|4750.35|4750.35|4750.35|4750.35|4750.35|4750.35|0
1641549120000|2022-01-07 09:52:00|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|4750.18|0
1641549140000|2022-01-07 09:52:20|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|0
1641549180000|2022-01-07 09:53:00|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|0
1641549200000|2022-01-07 09:53:20|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|0
1641549210000|2022-01-07 09:53:30|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4746.92|4746.92|0
1641549240000|2022-01-07 09:54:00|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|0
1641549270000|2022-01-07 09:54:30|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|4746.92|0
1641549280000|2022-01-07 09:54:40|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641549340000|2022-01-07 09:55:40|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|4746.66|0
1641549380000|2022-01-07 09:56:20|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|0
1641549390000|2022-01-07 09:56:30|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|4749.15|0
1641549470000|2022-01-07 09:57:50|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|4747.91|0
1641549520000|2022-01-07 09:58:40|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|4747.65|0
1641549590000|2022-01-07 09:59:50|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1641549700000|2022-01-07 10:01:40|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|4748.42|0
1641549710000|2022-01-07 10:01:50|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|4747.17|0
1641549740000|2022-01-07 10:02:20|4745.93|4745.93|4747.17|4747.17|4747.17|4747.17|4745.93|4745.93|0
1641549810000|2022-01-07 10:03:30|4748.42|4748.42|4750.91|4750.91|4750.91|4750.91|4748.42|4748.42|0
1641549890000|2022-01-07 10:04:50|4748.42|4748.42|4750.91|4750.91|4750.91|4750.91|4748.42|4748.42|0
1641549900000|2022-01-07 10:05:00|4752.16|4752.16|4752.41|4752.41|4752.41|4752.41|4752.16|4752.16|0
1641549910000|2022-01-07 10:05:10|4751.17|4751.17|4749.92|4749.92|4751.17|4751.17|4749.92|4749.92|0
1641549940000|2022-01-07 10:05:40|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|0
1641550030000|2022-01-07 10:07:10|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|4749.92|0
1641550060000|2022-01-07 10:07:40|4748.68|4748.68|4746.18|4746.18|4748.68|4748.68|4746.18|4746.18|0
1641550070000|2022-01-07 10:07:50|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|0
1641550090000|2022-01-07 10:08:10|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|4743.69|0
1641550140000|2022-01-07 10:09:00|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|4744.94|0
1641550190000|2022-01-07 10:09:50|4746.18|4746.18|4746.18|4746.18|4746.18|4746.18|4746.18|4746.18|0
1641550210000|2022-01-07 10:10:10|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|4747.43|0
1641550220000|2022-01-07 10:10:20|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|4748.68|0
1641550240000|2022-01-07 10:10:40|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|4748.16|0
1641550260000|2022-01-07 10:11:00|4748.42|4748.42|4749.67|4749.67|4749.67|4749.67|4748.42|4748.42|0
1641550330000|2022-01-07 10:12:10|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|4749.41|0
1641550350000|2022-01-07 10:12:30|4748.16|4748.16|4746.92|4746.92|4748.16|4748.16|4746.92|4746.92|0
1641550380000|2022-01-07 10:13:00|4745.67|4745.67|4743.18|4743.18|4745.67|4745.67|4743.18|4743.18|0
1641550420000|2022-01-07 10:13:40|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|4744.43|0
1641550430000|2022-01-07 10:13:50|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|4744.68|0
1641550460000|2022-01-07 10:14:20|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|4745.2|0
1641550470000|2022-01-07 10:14:30|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|0
1641550510000|2022-01-07 10:15:10|4743.7|4743.7|4742.45|4742.45|4743.7|4743.7|4742.45|4742.45|0
1641550520000|2022-01-07 10:15:20|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|0
1641550550000|2022-01-07 10:15:50|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|4742.45|0
1641550580000|2022-01-07 10:16:20|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|0
1641550670000|2022-01-07 10:17:50|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|4744.95|0
1641550680000|2022-01-07 10:18:00|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|4743.7|0
1641550740000|2022-01-07 10:19:00|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|4743.96|0
1641550760000|2022-01-07 10:19:20|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|4743.61|0
1641550780000|2022-01-07 10:19:40|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|0
1641550810000|2022-01-07 10:20:10|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|4742.2|0
1641550890000|2022-01-07 10:21:30|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|4743.44|0
1641550950000|2022-01-07 10:22:30|4742.2|4742.2|4739.71|4739.71|4742.2|4742.2|4739.71|4739.71|0
1641551000000|2022-01-07 10:23:20|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|0
1641551070000|2022-01-07 10:24:30|4740.7|4740.7|4741.94|4741.94|4741.94|4741.94|4740.7|4740.7|0
1641551130000|2022-01-07 10:25:30|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|0
1641551160000|2022-01-07 10:26:00|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|0
1641551170000|2022-01-07 10:26:10|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|0
1641551200000|2022-01-07 10:26:40|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|0
1641551390000|2022-01-07 10:29:50|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|0
1641551400000|2022-01-07 10:30:00|4738.2|4738.2|4736.96|4736.96|4738.2|4738.2|4736.96|4736.96|0
1641551410000|2022-01-07 10:30:10|4738.2|4738.2|4739.45|4739.45|4739.45|4739.45|4738.2|4738.2|0
1641551430000|2022-01-07 10:30:30|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|4738.2|0
1641551440000|2022-01-07 10:30:40|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|4739.45|0
1641551460000|2022-01-07 10:31:00|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|4740.7|0
1641551530000|2022-01-07 10:32:10|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|0
1641551540000|2022-01-07 10:32:20|4741.3|4741.3|4741.55|4741.55|4741.55|4741.55|4741.3|4741.3|0
1641551620000|2022-01-07 10:33:40|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|4744.04|0
1641551630000|2022-01-07 10:33:50|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|0
1641551640000|2022-01-07 10:34:00|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|4745.55|0
1641551690000|2022-01-07 10:34:50|4746.79|4746.79|4745.55|4745.55|4746.79|4746.79|4745.55|4745.55|0
1641551760000|2022-01-07 10:36:00|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|4745.29|0
1641551810000|2022-01-07 10:36:50|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|4742.8|0
1641551820000|2022-01-07 10:37:00|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|4741.55|0
1641551850000|2022-01-07 10:37:30|4741.3|4741.3|4741.04|4741.04|4741.3|4741.3|4741.04|4741.04|0
1641551930000|2022-01-07 10:38:50|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|4739.8|0
1641551960000|2022-01-07 10:39:20|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|4741.04|0
1641552170000|2022-01-07 10:42:50|4742.29|4742.29|4744.78|4744.78|4744.78|4744.78|4742.29|4742.29|0
1641552200000|2022-01-07 10:43:20|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|0
1641552260000|2022-01-07 10:44:20|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|0
1641552280000|2022-01-07 10:44:40|4746.03|4746.03|4747.27|4747.27|4747.27|4747.27|4746.03|4746.03|0
1641552390000|2022-01-07 10:46:30|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|0
1641552430000|2022-01-07 10:47:10|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|4747.27|0
1641552510000|2022-01-07 10:48:30|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|4747.53|0
1641552610000|2022-01-07 10:50:10|4748.77|4748.77|4750.02|4750.02|4750.02|4750.02|4748.77|4748.77|0
1641552660000|2022-01-07 10:51:00|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|4750.36|0
1641552710000|2022-01-07 10:51:50|4750.02|4750.02|4749.84|4749.84|4750.02|4750.02|4749.84|4749.84|0
1641552720000|2022-01-07 10:52:00|4749.67|4749.67|4747.18|4747.18|4749.67|4749.67|4747.18|4747.18|0
1641552730000|2022-01-07 10:52:10|4748.43|4748.43|4748.43|4748.43|4748.43|4748.43|4748.43|4748.43|0
1641552770000|2022-01-07 10:52:50|4745.93|4745.93|4747.18|4747.18|4747.18|4747.18|4745.93|4745.93|0
1641552780000|2022-01-07 10:53:00|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|4746.83|0
1641552900000|2022-01-07 10:55:00|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|0
1641552910000|2022-01-07 10:55:10|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|4745.33|0
1641552930000|2022-01-07 10:55:30|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|4745.51|0
1641552960000|2022-01-07 10:56:00|4746.75|4746.75|4746.23|4746.23|4746.75|4746.75|4746.23|4746.23|0
1641553000000|2022-01-07 10:56:40|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|4746.4|0
1641553040000|2022-01-07 10:57:20|4745.16|4745.16|4746.4|4746.4|4746.4|4746.4|4745.16|4745.16|0
1641553080000|2022-01-07 10:58:00|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|4742.67|0
1641553120000|2022-01-07 10:58:40|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|4743.91|0
1641553200000|2022-01-07 11:00:00|4742.41|4742.41|4743.83|4743.83|4743.83|4743.83|4742.41|4742.41|0
1641553210000|2022-01-07 11:00:10|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|4743.57|0
1641553220000|2022-01-07 11:00:20|4742.33|4742.33|4743.57|4743.57|4743.57|4743.57|4742.33|4742.33|0
1641553240000|2022-01-07 11:00:40|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|0
1641553260000|2022-01-07 11:01:00|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4741.82|4741.82|0
1641553290000|2022-01-07 11:01:30|4741.82|4741.82|4743.83|4743.83|4743.83|4743.83|4741.82|4741.82|0
1641553300000|2022-01-07 11:01:40|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|4743.32|0
1641553330000|2022-01-07 11:02:10|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|4743.06|0
1641553340000|2022-01-07 11:02:20|4741.82|4741.82|4743.06|4743.06|4743.06|4743.06|4741.82|4741.82|0
1641553350000|2022-01-07 11:02:30|4744.31|4744.31|4744.31|4744.31|4744.31|4744.31|4744.31|4744.31|0
1641553390000|2022-01-07 11:03:10|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|4744.05|0
1641553400000|2022-01-07 11:03:20|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|4743.88|0
1641553420000|2022-01-07 11:03:40|4744.06|4744.06|4744.06|4744.06|4744.06|4744.06|4744.06|4744.06|0
1641553450000|2022-01-07 11:04:10|4744.82|4744.82|4745.08|4745.08|4745.08|4745.08|4744.82|4744.82|0
1641553460000|2022-01-07 11:04:20|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|4744.82|0
1641553580000|2022-01-07 11:06:20|4746.07|4746.07|4747.31|4747.31|4747.31|4747.31|4746.07|4746.07|0
1641553600000|2022-01-07 11:06:40|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1641553650000|2022-01-07 11:07:30|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|0
1641553790000|2022-01-07 11:09:50|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1641554050000|2022-01-07 11:14:10|4748.82|4748.82|4748.82|4748.82|4748.82|4748.82|4748.82|4748.82|0
1641554060000|2022-01-07 11:14:20|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1641554160000|2022-01-07 11:16:00|4747.31|4747.31|4748.56|4748.56|4748.56|4748.56|4747.31|4747.31|0
1641554210000|2022-01-07 11:16:50|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|4747.31|0
1641554260000|2022-01-07 11:17:40|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|4748.56|0
1641554280000|2022-01-07 11:18:00|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|0
1641554300000|2022-01-07 11:18:20|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|4749.98|0
1641554350000|2022-01-07 11:19:10|4750.49|4750.49|4748.99|4748.99|4750.49|4750.49|4748.99|4748.99|0
1641554360000|2022-01-07 11:19:20|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|4748.48|0
1641554370000|2022-01-07 11:19:30|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|4748.22|0
1641554420000|2022-01-07 11:20:20|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|4748.73|0
1641554450000|2022-01-07 11:20:50|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|4747.48|0
1641554460000|2022-01-07 11:21:00|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|4746.46|0
1641554670000|2022-01-07 11:24:30|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|4745.22|0
1641554680000|2022-01-07 11:24:40|4744.96|4744.96|4745.95|4745.95|4745.95|4745.95|4744.71|4744.71|0
1641554700000|2022-01-07 11:25:00|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|4746.21|0
1641554740000|2022-01-07 11:25:40|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|4745.95|0
1641554870000|2022-01-07 11:27:50|4746.3|4746.3|4746.3|4746.3|4746.3|4746.3|4746.3|4746.3|0
1641554880000|2022-01-07 11:28:00|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|0
1641554920000|2022-01-07 11:28:40|4746.3|4746.3|4746.3|4746.3|4746.3|4746.3|4746.3|4746.3|0
1641554980000|2022-01-07 11:29:40|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|4746.55|0
1641555130000|2022-01-07 11:32:10|4745.31|4745.31|4744.06|4744.06|4745.31|4745.31|4744.06|4744.06|0
1641555180000|2022-01-07 11:33:00|4744.57|4744.57|4744.83|4744.83|4744.83|4744.83|4744.57|4744.57|0
1641555220000|2022-01-07 11:33:40|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|4746.07|0
1641555300000|2022-01-07 11:35:00|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|4746.33|0
1641555390000|2022-01-07 11:36:30|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|4745.08|0
1641555420000|2022-01-07 11:37:00|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|4745.59|0
1641555500000|2022-01-07 11:38:20|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|4745.34|0
1641555780000|2022-01-07 11:43:00|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|4742.85|0
1641555790000|2022-01-07 11:43:10|4744.09|4744.09|4744.09|4744.09|4744.09|4744.09|4744.09|4744.09|0
1641555800000|2022-01-07 11:43:20|4743.84|4743.84|4743.58|4743.58|4743.84|4743.84|4743.58|4743.58|0
1641555820000|2022-01-07 11:43:40|4742.34|4742.34|4742.77|4742.77|4742.77|4742.77|4742.34|4742.34|0
1641555860000|2022-01-07 11:44:20|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|4742.94|0
1641555880000|2022-01-07 11:44:40|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|0
1641555890000|2022-01-07 11:44:50|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|0
1641556060000|2022-01-07 11:47:40|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|0
1641556210000|2022-01-07 11:50:10|4744.61|4744.61|4743.37|4743.37|4744.61|4744.61|4743.37|4743.37|0
1641556300000|2022-01-07 11:51:40|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|4743.11|0
1641556370000|2022-01-07 11:52:50|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|4740.62|0
1641556440000|2022-01-07 11:54:00|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|4740.88|0
1641556540000|2022-01-07 11:55:40|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|0
1641556550000|2022-01-07 11:55:50|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|4743.62|0
1641556670000|2022-01-07 11:57:50|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|0
1641556740000|2022-01-07 11:59:00|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|0
1641556760000|2022-01-07 11:59:20|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|0
1641556770000|2022-01-07 11:59:30|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4740.79|4740.79|0
1641556790000|2022-01-07 11:59:50|4740.79|4740.79|4742.04|4742.04|4742.04|4742.04|4740.79|4740.79|0
1641556810000|2022-01-07 12:00:10|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|0
1641556820000|2022-01-07 12:00:20|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|0
1641556840000|2022-01-07 12:00:40|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|4746.03|0
1641556880000|2022-01-07 12:01:20|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|4743.54|0
1641557040000|2022-01-07 12:04:00|4742.55|4742.55|4742.29|4742.29|4742.55|4742.55|4742.29|4742.29|0
1641557050000|2022-01-07 12:04:10|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|0
1641557100000|2022-01-07 12:05:00|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|0
1641557170000|2022-01-07 12:06:10|4745.04|4745.04|4745.04|4745.04|4745.04|4745.04|4745.04|4745.04|0
1641557230000|2022-01-07 12:07:10|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|4743.8|0
1641557290000|2022-01-07 12:08:10|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|4742.55|0
1641557300000|2022-01-07 12:08:20|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4741.05|4741.05|0
1641557450000|2022-01-07 12:10:50|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|4742.12|0
1641557600000|2022-01-07 12:13:20|4740.88|4740.88|4742.12|4742.12|4742.12|4742.12|4740.88|4740.88|0
1641557610000|2022-01-07 12:13:30|4740.88|4740.88|4742.12|4742.12|4742.12|4742.12|4740.88|4740.88|0
1641557630000|2022-01-07 12:13:50|4740.88|4740.88|4742.12|4742.12|4742.12|4742.12|4740.88|4740.88|0
1641557640000|2022-01-07 12:14:00|4740.88|4740.88|4742.12|4742.12|4742.12|4742.12|4738.38|4738.38|0
1641557700000|2022-01-07 12:15:00|4740.88|4740.88|4742.12|4742.12|4742.12|4742.12|4740.88|4740.88|0
1641557780000|2022-01-07 12:16:20|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|4742.29|0
1641557920000|2022-01-07 12:18:40|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|0
1641557950000|2022-01-07 12:19:10|4743.89|4743.89|4743.89|4743.89|4743.89|4743.89|4743.89|4743.89|0
1641557970000|2022-01-07 12:19:30|4745.13|4745.13|4746.38|4746.38|4746.38|4746.38|4745.13|4745.13|0
1641557980000|2022-01-07 12:19:40|4746.63|4746.63|4746.63|4746.63|4746.63|4746.63|4746.63|4746.63|0
1641558000000|2022-01-07 12:20:00|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|4745.39|0
1641558010000|2022-01-07 12:20:10|4747.88|4747.88|4747.62|4747.62|4747.88|4747.88|4746.63|4746.63|0
1641558060000|2022-01-07 12:21:00|4747.45|4747.45|4747.62|4747.62|4747.62|4747.62|4746.38|4746.38|0
1641558120000|2022-01-07 12:22:00|4747.45|4747.45|4747.28|4747.28|4747.45|4747.45|4747.28|4747.28|0
1641558130000|2022-01-07 12:22:10|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|4747.11|0
1641558140000|2022-01-07 12:22:20|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|0
1641558160000|2022-01-07 12:22:40|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1641558170000|2022-01-07 12:22:50|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|4746.94|0
1641558180000|2022-01-07 12:23:00|4747.28|4747.28|4747.28|4747.28|4747.28|4747.28|4747.28|4747.28|0
1641558250000|2022-01-07 12:24:10|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|4747.54|0
1641558370000|2022-01-07 12:26:10|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|4746.29|0
1641558430000|2022-01-07 12:27:10|4746.12|4746.12|4745.95|4745.95|4746.12|4746.12|4745.95|4745.95|0
1641558440000|2022-01-07 12:27:20|4746.12|4746.12|4742.13|4742.13|4746.12|4746.12|4742.13|4742.13|0
1641558490000|2022-01-07 12:28:10|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|4739.63|0
1641558550000|2022-01-07 12:29:10|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|4742.13|0
1641558580000|2022-01-07 12:29:40|4743.37|4743.37|4745.86|4745.86|4745.86|4745.86|4743.37|4743.37|0
1641558610000|2022-01-07 12:30:10|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|4744.62|0
1641558710000|2022-01-07 12:31:50|4745.13|4745.13|4745.04|4745.04|4745.38|4745.38|4745.04|4745.04|0
1641558730000|2022-01-07 12:32:10|4745.38|4745.38|4746.37|4746.37|4746.37|4746.37|4745.13|4745.13|0
1641558750000|2022-01-07 12:32:30|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|4746.2|0
1641558770000|2022-01-07 12:32:50|4746.37|4746.37|4746.37|4746.37|4746.37|4746.37|4746.37|4746.37|0
1641558820000|2022-01-07 12:33:40|4746.63|4746.63|4746.63|4746.63|4746.63|4746.63|4746.63|4746.63|0
1641558830000|2022-01-07 12:33:50|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|0
1641558900000|2022-01-07 12:35:00|4747.36|4747.36|4747.36|4747.36|4747.36|4747.36|4747.36|4747.36|0
1641558930000|2022-01-07 12:35:30|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|4746.12|0
1641559020000|2022-01-07 12:37:00|4744.87|4744.87|4744.62|4744.62|4744.87|4744.87|4744.62|4744.62|0
1641559290000|2022-01-07 12:41:30|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|4743.37|0
1641559350000|2022-01-07 12:42:30|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|4743.2|0
1641559360000|2022-01-07 12:42:40|4744.45|4744.45|4744.45|4744.45|4744.45|4744.45|4744.45|4744.45|0
1641559370000|2022-01-07 12:42:50|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|0
1641559440000|2022-01-07 12:44:00|4742.21|4742.21|4740.96|4740.96|4742.21|4742.21|4740.96|4740.96|0
1641559530000|2022-01-07 12:45:30|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|4738.47|0
1641559570000|2022-01-07 12:46:10|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|0
1641559590000|2022-01-07 12:46:30|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|4738.81|0
1641559650000|2022-01-07 12:47:30|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|4739.07|0
1641559670000|2022-01-07 12:47:50|4740.32|4740.32|4739.8|4739.8|4740.32|4740.32|4739.8|4739.8|0
1641559680000|2022-01-07 12:48:00|4738.56|4738.56|4738.56|4738.56|4738.56|4738.56|4738.56|4738.56|0
1641559970000|2022-01-07 12:52:50|4737.31|4737.31|4737.31|4737.31|4737.31|4737.31|4737.31|4737.31|0
1641559990000|2022-01-07 12:53:10|4737.82|4737.82|4737.82|4737.82|4737.82|4737.82|4737.82|4737.82|0
1641560020000|2022-01-07 12:53:40|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|4736.58|0
1641560110000|2022-01-07 12:55:10|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|4735.81|0
1641560190000|2022-01-07 12:56:30|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|4736.07|0
1641560280000|2022-01-07 12:58:00|4736.41|4736.41|4736.24|4736.24|4736.41|4736.41|4736.24|4736.24|0
1641560420000|2022-01-07 13:00:20|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|4737.49|0
1641560440000|2022-01-07 13:00:40|4738.73|4738.73|4739.98|4739.98|4739.98|4739.98|4738.73|4738.73|0
1641560450000|2022-01-07 13:00:50|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|0
1641560500000|2022-01-07 13:01:40|4738.22|4738.22|4739.47|4739.47|4739.47|4739.47|4738.22|4738.22|0
1641560510000|2022-01-07 13:01:50|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|0
1641560540000|2022-01-07 13:02:20|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|0
1641560790000|2022-01-07 13:06:30|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|0
1641560930000|2022-01-07 13:08:50|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1641560940000|2022-01-07 13:09:00|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|0
1641561010000|2022-01-07 13:10:10|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|0
1641561080000|2022-01-07 13:11:20|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|0
1641561100000|2022-01-07 13:11:40|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|4739.98|0
1641561180000|2022-01-07 13:13:00|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|4738.73|0
1641561220000|2022-01-07 13:13:40|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|4738.48|0
1641561230000|2022-01-07 13:13:50|4737.23|4737.23|4738.48|4738.48|4738.48|4738.48|4737.23|4737.23|0
1641561250000|2022-01-07 13:14:10|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|4739.72|0
1641561300000|2022-01-07 13:15:00|4740.06|4740.06|4738.82|4738.82|4740.06|4740.06|4738.82|4738.82|0
1641561310000|2022-01-07 13:15:10|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|0
1641561370000|2022-01-07 13:16:10|4738.82|4738.82|4738.82|4738.82|4738.82|4738.82|4738.82|4738.82|0
1641561440000|2022-01-07 13:17:20|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|4740.06|0
1641561540000|2022-01-07 13:19:00|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|4740.32|0
1641561550000|2022-01-07 13:19:10|4740.49|4740.49|4740.67|4740.67|4740.67|4740.67|4740.49|4740.49|0
1641561660000|2022-01-07 13:21:00|4740.92|4740.92|4741.69|4741.69|4741.69|4741.69|4740.92|4740.92|0
1641561670000|2022-01-07 13:21:10|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|4741.94|0
1641561710000|2022-01-07 13:21:50|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1641561770000|2022-01-07 13:22:50|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|4742.37|0
1641561780000|2022-01-07 13:23:00|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|0
1641561790000|2022-01-07 13:23:10|4742.8|4742.8|4744.04|4744.04|4744.04|4744.04|4742.8|4742.8|0
1641561800000|2022-01-07 13:23:20|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|4743.87|0
1641561880000|2022-01-07 13:24:40|4742.62|4742.62|4743.87|4743.87|4743.87|4743.87|4742.62|4742.62|0
1641561910000|2022-01-07 13:25:10|4742.62|4742.62|4742.11|4742.11|4742.62|4742.62|4742.11|4742.11|0
1641561920000|2022-01-07 13:25:20|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|4740.87|0
1641561950000|2022-01-07 13:25:50|4740.69|4740.69|4740.52|4740.52|4740.69|4740.69|4740.52|4740.52|0
1641561990000|2022-01-07 13:26:30|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|4741.77|0
1641562040000|2022-01-07 13:27:20|4741.51|4741.51|4741.77|4741.77|4741.77|4741.77|4741.51|4741.51|0
1641562200000|2022-01-07 13:30:00|4743.01|4743.01|4744.26|4744.26|4744.26|4744.26|4740.27|4740.27|0
1641562210000|2022-01-07 13:30:10|4744.51|4744.51|4748.76|4748.76|4748.76|4748.76|4744.26|4744.26|0
1641562220000|2022-01-07 13:30:20|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|0
1641562230000|2022-01-07 13:30:30|4750.01|4750.01|4750.01|4750.01|4750.01|4750.01|4750.01|4750.01|0
1641562240000|2022-01-07 13:30:40|4750.26|4750.26|4750.01|4750.01|4750.26|4750.26|4750.01|4750.01|0
1641562250000|2022-01-07 13:30:50|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|4747.52|0
1641562270000|2022-01-07 13:31:10|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|4745.02|0
1641562290000|2022-01-07 13:31:30|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|4744.77|0
1641562300000|2022-01-07 13:31:40|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|4739.79|0
1641562330000|2022-01-07 13:32:10|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|4739.44|0
1641562340000|2022-01-07 13:32:20|4739.1|4739.1|4739.61|4739.61|4739.61|4739.61|4739.1|4739.1|0
1641562390000|2022-01-07 13:33:10|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|4737.12|0
1641562440000|2022-01-07 13:34:00|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|4739.61|0
1641562510000|2022-01-07 13:35:10|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|4739.1|0
1641562520000|2022-01-07 13:35:20|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|4736.61|0
1641562530000|2022-01-07 13:35:30|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|4736.35|0
1641562560000|2022-01-07 13:36:00|4735.11|4735.11|4734.85|4734.85|4735.11|4735.11|4734.85|4734.85|0
1641562570000|2022-01-07 13:36:10|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|4733.6|0
1641562600000|2022-01-07 13:36:40|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|4732.36|0
1641562620000|2022-01-07 13:37:00|4734.85|4734.85|4736.1|4736.1|4736.1|4736.1|4734.85|4734.85|0
1641562660000|2022-01-07 13:37:40|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|0
1641562670000|2022-01-07 13:37:50|4733.35|4733.35|4734.6|4734.6|4734.6|4734.6|4733.35|4733.35|0
1641562690000|2022-01-07 13:38:10|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|4735.84|0
1641562700000|2022-01-07 13:38:20|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|4735.67|0
1641562720000|2022-01-07 13:38:40|4734.42|4734.42|4734.42|4734.42|4734.42|4734.42|4734.42|4734.42|0
1641562730000|2022-01-07 13:38:50|4733.18|4733.18|4734.42|4734.42|4734.42|4734.42|4733.18|4733.18|0
1641562780000|2022-01-07 13:39:40|4733.18|4733.18|4734.42|4734.42|4734.42|4734.42|4733.18|4733.18|0
1641562810000|2022-01-07 13:40:10|4734.17|4734.17|4733.66|4733.66|4734.17|4734.17|4731.68|4731.68|0
1641562830000|2022-01-07 13:40:30|4732.41|4732.41|4733.66|4733.66|4733.66|4733.66|4731.16|4731.16|0
1641562850000|2022-01-07 13:40:50|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|4733.91|0
1641562860000|2022-01-07 13:41:00|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|4733.4|0
1641562920000|2022-01-07 13:42:00|4733.15|4733.15|4731.9|4731.9|4733.15|4733.15|4730.65|4730.65|0
1641562930000|2022-01-07 13:42:10|4730.65|4730.65|4731.9|4731.9|4731.9|4731.9|4730.65|4730.65|0
1641562950000|2022-01-07 13:42:30|4730.65|4730.65|4734.39|4734.39|4734.39|4734.39|4730.65|4730.65|0
1641562960000|2022-01-07 13:42:40|4733.88|4733.88|4733.63|4733.63|4733.88|4733.88|4733.63|4733.63|0
1641562970000|2022-01-07 13:42:50|4732.38|4732.38|4733.63|4733.63|4733.63|4733.63|4732.38|4732.38|0
1641562980000|2022-01-07 13:43:00|4732.38|4732.38|4732.12|4732.12|4732.38|4732.38|4732.12|4732.12|0
1641563030000|2022-01-07 13:43:50|4732.63|4732.63|4732.63|4732.63|4732.63|4732.63|4732.63|4732.63|0
1641563040000|2022-01-07 13:44:00|4731.39|4731.39|4733.88|4733.88|4733.88|4733.88|4731.39|4731.39|0
1641563070000|2022-01-07 13:44:30|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|4733.63|0
1641563190000|2022-01-07 13:46:30|4734.87|4734.87|4735.3|4735.3|4735.3|4735.3|4734.87|4734.87|0
1641563220000|2022-01-07 13:47:00|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|4736.55|0
1641563240000|2022-01-07 13:47:20|4737.79|4737.79|4739.04|4739.04|4739.04|4739.04|4737.79|4737.79|0
1641563260000|2022-01-07 13:47:40|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|4740.28|0
1641563280000|2022-01-07 13:48:00|4740.54|4740.54|4740.79|4740.79|4740.79|4740.79|4740.54|4740.54|0
1641563300000|2022-01-07 13:48:20|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|0
1641563320000|2022-01-07 13:48:40|4744.53|4744.53|4743.28|4743.28|4744.53|4744.53|4743.28|4743.28|0
1641563330000|2022-01-07 13:48:50|4747.02|4747.02|4745.78|4745.78|4747.02|4747.02|4745.78|4745.78|0
1641563340000|2022-01-07 13:49:00|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|4743.28|0
1641563370000|2022-01-07 13:49:30|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|4742.04|0
1641563390000|2022-01-07 13:49:50|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|4742.21|0
1641563450000|2022-01-07 13:50:50|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|4742.39|0
1641563500000|2022-01-07 13:51:40|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|4738.65|0
1641563600000|2022-01-07 13:53:20|4737.4|4737.4|4736.16|4736.16|4737.4|4737.4|4736.16|4736.16|0
1641563640000|2022-01-07 13:54:00|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|4735.98|0
1641563770000|2022-01-07 13:56:10|4736.24|4736.24|4736.49|4736.49|4736.49|4736.49|4736.24|4736.24|0
1641563850000|2022-01-07 13:57:30|4738.99|4738.99|4738.99|4738.99|4738.99|4738.99|4738.99|4738.99|0
1641563890000|2022-01-07 13:58:10|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|4738.64|0
1641563940000|2022-01-07 13:59:00|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|4739.89|0
1641563980000|2022-01-07 13:59:40|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|4742.38|0
1641563990000|2022-01-07 13:59:50|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|4742.64|0
1641564000000|2022-01-07 14:00:00|4745.13|4745.13|4744.87|4744.87|4745.13|4745.13|4744.87|4744.87|0
1641564010000|2022-01-07 14:00:10|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|4744.7|0
1641564040000|2022-01-07 14:00:40|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|4747.19|0
1641564060000|2022-01-07 14:01:00|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|4747.02|0
1641564090000|2022-01-07 14:01:30|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|4748.27|0
1641564200000|2022-01-07 14:03:20|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|4749.51|0
1641564240000|2022-01-07 14:04:00|4749.85|4749.85|4749.85|4749.85|4749.85|4749.85|4749.85|4749.85|0
1641564250000|2022-01-07 14:04:10|4748.61|4748.61|4748.61|4748.61|4748.61|4748.61|4748.61|4748.61|0
1641564310000|2022-01-07 14:05:10|4749.85|4749.85|4749.85|4749.85|4749.85|4749.85|4749.85|4749.85|0
1641564360000|2022-01-07 14:06:00|4751.1|4751.1|4751.35|4751.35|4751.35|4751.35|4751.1|4751.1|0
1641564400000|2022-01-07 14:06:40|4751.53|4751.53|4752.94|4752.94|4752.94|4752.94|4751.53|4751.53|0
1641564420000|2022-01-07 14:07:00|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|0
1641564430000|2022-01-07 14:07:10|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|0
1641564460000|2022-01-07 14:07:40|4756.85|4756.85|4756.85|4756.85|4756.85|4756.85|4756.85|4756.85|0
1641564480000|2022-01-07 14:08:00|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|0
1641564540000|2022-01-07 14:09:00|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|4756.12|0
1641564600000|2022-01-07 14:10:00|4757.36|4757.36|4758.35|4758.35|4758.35|4758.35|4757.11|4757.11|0
1641564610000|2022-01-07 14:10:10|4758.1|4758.1|4758.1|4758.1|4758.1|4758.1|4758.1|4758.1|0
1641564620000|2022-01-07 14:10:20|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|4758.35|0
1641564630000|2022-01-07 14:10:30|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|4760.84|0
1641564680000|2022-01-07 14:11:20|4759.6|4759.6|4759.6|4759.6|4759.6|4759.6|4759.6|4759.6|0
1641564710000|2022-01-07 14:11:50|4759.34|4759.34|4759.34|4759.34|4759.34|4759.34|4759.34|4759.34|0
1641564720000|2022-01-07 14:12:00|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|4755.6|0
1641564760000|2022-01-07 14:12:40|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|4754.36|0
1641564800000|2022-01-07 14:13:20|4753.11|4753.11|4751.87|4751.87|4753.11|4753.11|4751.87|4751.87|0
1641564840000|2022-01-07 14:14:00|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|4753.11|0
1641564880000|2022-01-07 14:14:40|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|4752.86|0
1641564900000|2022-01-07 14:15:00|4755.35|4755.35|4755.35|4755.35|4755.35|4755.35|4754.1|4754.1|0
1641564910000|2022-01-07 14:15:10|4756.6|4756.6|4756.6|4756.6|4756.6|4756.6|4756.6|4756.6|0
1641564950000|2022-01-07 14:15:50|4756.85|4756.85|4756.34|4756.34|4756.85|4756.85|4756.34|4756.34|0
1641564960000|2022-01-07 14:16:00|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|0
1641565060000|2022-01-07 14:17:40|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|4754.84|0
1641565070000|2022-01-07 14:17:50|4755.09|4755.09|4755.09|4755.09|4755.09|4755.09|4755.09|4755.09|0
1641565100000|2022-01-07 14:18:20|4756.34|4756.34|4757.59|4757.59|4757.59|4757.59|4756.34|4756.34|0
1641565200000|2022-01-07 14:20:00|4757.33|4757.33|4757.59|4757.59|4757.59|4757.59|4757.33|4757.33|0
1641565400000|2022-01-07 14:23:20|4756.34|4756.34|4756.34|4756.34|4756.34|4756.34|4756.34|4756.34|0
1641565430000|2022-01-07 14:23:50|4756.85|4756.85|4756.6|4756.6|4756.85|4756.85|4756.6|4756.6|0
1641565480000|2022-01-07 14:24:40|4755.35|4755.35|4756.6|4756.6|4756.6|4756.6|4755.35|4755.35|0
1641565510000|2022-01-07 14:25:10|4756.25|4756.25|4755.9|4755.9|4756.25|4756.25|4755.9|4755.9|0
1641565540000|2022-01-07 14:25:40|4755.65|4755.65|4755.9|4755.9|4755.9|4755.9|4755.65|4755.65|0
1641565560000|2022-01-07 14:26:00|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|4756.08|0
1641565570000|2022-01-07 14:26:10|4756.33|4756.33|4755.73|4755.73|4756.33|4756.33|4755.47|4755.47|0
1641565580000|2022-01-07 14:26:20|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|4754.48|0
1641565620000|2022-01-07 14:27:00|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|4754.31|0
1641565630000|2022-01-07 14:27:10|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|4753.07|0
1641565680000|2022-01-07 14:28:00|4754.31|4754.31|4754.14|4754.14|4754.31|4754.31|4754.14|4754.14|0
1641565700000|2022-01-07 14:28:20|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|4755.39|0
1641565810000|2022-01-07 14:30:10|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|4754.14|0
1641565840000|2022-01-07 14:30:40|4755.39|4755.39|4754.14|4754.14|4755.39|4755.39|4753.88|4753.88|0
1641565850000|2022-01-07 14:30:50|4755.39|4755.39|4757.82|4757.82|4757.82|4757.82|4755.39|4755.39|0
1641565860000|2022-01-07 14:31:00|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|0
1641565870000|2022-01-07 14:31:10|4756.06|4756.06|4755.8|4755.8|4756.06|4756.06|4755.8|4755.8|0
1641565880000|2022-01-07 14:31:20|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|4755.63|0
1641565920000|2022-01-07 14:32:00|4756.88|4756.88|4758.12|4758.12|4758.12|4758.12|4756.88|4756.88|0
1641565930000|2022-01-07 14:32:10|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1641565940000|2022-01-07 14:32:20|4755.89|4755.89|4757.13|4757.13|4757.13|4757.13|4755.89|4755.89|0
1641565980000|2022-01-07 14:33:00|4758.38|4758.38|4761.12|4761.12|4761.12|4761.12|4758.38|4758.38|0
1641565990000|2022-01-07 14:33:10|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|4759.88|0
1641566000000|2022-01-07 14:33:20|4759.37|4759.37|4759.37|4759.37|4759.37|4759.37|4759.37|4759.37|0
1641566010000|2022-01-07 14:33:30|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|4758.12|0
1641566020000|2022-01-07 14:33:40|4757.87|4757.87|4757.87|4757.87|4757.87|4757.87|4757.87|4757.87|0
1641566050000|2022-01-07 14:34:10|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1641566070000|2022-01-07 14:34:30|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|4758.55|0
1641566090000|2022-01-07 14:34:50|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|4758.38|0
1641566100000|2022-01-07 14:35:00|4757.13|4757.13|4756.06|4756.06|4757.3|4757.3|4756.06|4756.06|0
1641566130000|2022-01-07 14:35:30|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|4757.3|0
1641566150000|2022-01-07 14:35:50|4754.81|4754.81|4752.32|4752.32|4754.81|4754.81|4752.32|4752.32|0
1641566160000|2022-01-07 14:36:00|4754.81|4754.81|4755.32|4755.32|4755.32|4755.32|4754.81|4754.81|0
1641566170000|2022-01-07 14:36:10|4755.58|4755.58|4755.32|4755.32|4755.58|4755.58|4755.32|4755.32|0
1641566180000|2022-01-07 14:36:20|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|4754.08|0
1641566220000|2022-01-07 14:37:00|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|4753.82|0
1641566260000|2022-01-07 14:37:40|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|4750.09|0
1641566290000|2022-01-07 14:38:10|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|4750.26|0
1641566300000|2022-01-07 14:38:20|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|4750.51|0
1641566320000|2022-01-07 14:38:40|4753|4753|4753.26|4753.26|4753.26|4753.26|4753|4753|0
1641566390000|2022-01-07 14:39:50|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|4752.01|0
1641566400000|2022-01-07 14:40:00|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|4750.77|0
1641566410000|2022-01-07 14:40:10|4752.01|4752.01|4752.35|4752.35|4752.35|4752.35|4752.01|4752.01|0
1641566440000|2022-01-07 14:40:40|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|4753.6|0
1641566460000|2022-01-07 14:41:00|4753.43|4753.43|4754.93|4754.93|4754.93|4754.93|4753.43|4753.43|0
1641566470000|2022-01-07 14:41:10|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|4754.42|0
1641566480000|2022-01-07 14:41:20|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|0
1641566490000|2022-01-07 14:41:30|4753|4753|4753|4753|4753|4753|4753|4753|0
1641566520000|2022-01-07 14:42:00|4754.24|4754.24|4753|4753|4754.24|4754.24|4753|4753|0
1641566540000|2022-01-07 14:42:20|4752.83|4752.83|4752.83|4752.83|4752.83|4752.83|4752.83|4752.83|0
1641566560000|2022-01-07 14:42:40|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|4753.08|0
1641566580000|2022-01-07 14:43:00|4755.58|4755.58|4755.58|4755.58|4755.58|4755.58|4755.58|4755.58|0
1641566590000|2022-01-07 14:43:10|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|0
1641566600000|2022-01-07 14:43:20|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|0
1641566610000|2022-01-07 14:43:30|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|0
1641566620000|2022-01-07 14:43:40|4761.97|4761.97|4763.73|4763.73|4763.73|4763.73|4761.97|4761.97|0
1641566670000|2022-01-07 14:44:30|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|0
1641566700000|2022-01-07 14:45:00|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|0
1641566710000|2022-01-07 14:45:10|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|4762.49|0
1641566730000|2022-01-07 14:45:30|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|4761.24|0
1641566790000|2022-01-07 14:46:30|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|4759.99|0
1641566820000|2022-01-07 14:47:00|4758.75|4758.75|4758.23|4758.23|4758.75|4758.75|4758.23|4758.23|0
1641566830000|2022-01-07 14:47:10|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|4757.97|0
1641566850000|2022-01-07 14:47:30|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|4754.24|0
1641566860000|2022-01-07 14:47:40|4753.98|4753.98|4754.15|4754.15|4754.15|4754.15|4753.98|4753.98|0
1641566870000|2022-01-07 14:47:50|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|4755.4|0
1641566880000|2022-01-07 14:48:00|4755.75|4755.75|4755.75|4755.75|4755.75|4755.75|4755.75|4755.75|0
1641567040000|2022-01-07 14:50:40|4756.99|4756.99|4756.99|4756.99|4756.99|4756.99|4756.99|4756.99|0
1641567060000|2022-01-07 14:51:00|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|4758.24|0
1641567070000|2022-01-07 14:51:10|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|4759.48|0
1641567110000|2022-01-07 14:51:50|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|0
1641567120000|2022-01-07 14:52:00|4759.14|4759.14|4759.14|4759.14|4759.14|4759.14|4759.14|4759.14|0
1641567130000|2022-01-07 14:52:10|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|4757.89|0
1641567170000|2022-01-07 14:52:50|4756.65|4756.65|4756.65|4756.65|4756.65|4756.65|4756.65|4756.65|0
1641567180000|2022-01-07 14:53:00|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|4756.47|0
1641567200000|2022-01-07 14:53:20|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|0
1641567270000|2022-01-07 14:54:30|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|0
1641567290000|2022-01-07 14:54:50|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|0
1641567300000|2022-01-07 14:55:00|4755.57|4755.57|4755.57|4755.57|4755.57|4755.57|4755.57|4755.57|0
1641567320000|2022-01-07 14:55:20|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|4756.82|0
1641567350000|2022-01-07 14:55:50|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|0
1641567370000|2022-01-07 14:56:10|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|4758.06|0
1641567420000|2022-01-07 14:57:00|4758.32|4758.32|4758.32|4758.32|4758.32|4758.32|4758.32|4758.32|0
1641567440000|2022-01-07 14:57:20|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|4759.57|0
1641567520000|2022-01-07 14:58:40|4760.81|4760.81|4760.81|4760.81|4760.81|4760.81|4760.81|4760.81|0
1641567540000|2022-01-07 14:59:00|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|4760.56|0
1641567580000|2022-01-07 14:59:40|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|4759.31|0
1641567670000|2022-01-07 15:01:10|4759.05|4759.05|4757.81|4757.81|4759.05|4759.05|4757.81|4757.81|0
1641567700000|2022-01-07 15:01:40|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|4757.55|0
1641567760000|2022-01-07 15:02:40|4757.3|4757.3|4756.79|4756.79|4757.3|4757.3|4756.79|4756.79|0
1641567790000|2022-01-07 15:03:10|4756.53|4756.53|4755.29|4755.29|4756.53|4756.53|4755.29|4755.29|0
1641567870000|2022-01-07 15:04:30|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|4754.04|0
1641567890000|2022-01-07 15:04:50|4753.79|4753.79|4752.46|4752.46|4753.79|4753.79|4752.2|4752.2|0
1641567900000|2022-01-07 15:05:00|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|4752.2|0
1641567910000|2022-01-07 15:05:10|4751.69|4751.69|4751.44|4751.44|4751.69|4751.69|4751.18|4751.18|0
1641567920000|2022-01-07 15:05:20|4748.94|4748.94|4747.19|4747.19|4748.94|4748.94|4747.19|4747.19|0
1641567930000|2022-01-07 15:05:30|4747.44|4747.44|4747.1|4747.1|4747.44|4747.44|4747.1|4747.1|0
1641567950000|2022-01-07 15:05:50|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|4746.84|0
1641567960000|2022-01-07 15:06:00|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|4746.67|0
1641567990000|2022-01-07 15:06:30|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|4745.42|0
1641568010000|2022-01-07 15:06:50|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|4745.25|0
1641568020000|2022-01-07 15:07:00|4745.76|4745.76|4746.19|4746.19|4746.19|4746.19|4745.76|4745.76|0
1641568030000|2022-01-07 15:07:10|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|0
1641568040000|2022-01-07 15:07:20|4746.11|4746.11|4746.11|4746.11|4746.11|4746.11|4746.11|4746.11|0
1641568070000|2022-01-07 15:07:50|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|4744.86|0
1641568080000|2022-01-07 15:08:00|4745.12|4745.12|4745.12|4745.12|4745.12|4745.12|4745.12|4745.12|0
1641568090000|2022-01-07 15:08:10|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|4746.36|0
1641568140000|2022-01-07 15:09:00|4746.62|4746.62|4746.87|4746.87|4746.87|4746.87|4746.62|4746.62|0
1641568150000|2022-01-07 15:09:10|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|4745.63|0
1641568250000|2022-01-07 15:10:50|4745.97|4745.97|4746.14|4746.14|4746.14|4746.14|4745.97|4745.97|0
1641568260000|2022-01-07 15:11:00|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|4745.97|0
1641568270000|2022-01-07 15:11:10|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|4747.21|0
1641568280000|2022-01-07 15:11:20|4747.47|4747.47|4748.72|4748.72|4748.72|4748.72|4747.47|4747.47|0
1641568290000|2022-01-07 15:11:30|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|0
1641568310000|2022-01-07 15:11:50|4749.4|4749.4|4750.64|4750.64|4750.64|4750.64|4749.4|4749.4|0
1641568330000|2022-01-07 15:12:10|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|4751.15|0
1641568360000|2022-01-07 15:12:40|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|4751.41|0
1641568390000|2022-01-07 15:13:10|4750.16|4750.16|4750.16|4750.16|4750.16|4750.16|4750.16|4750.16|0
1641568420000|2022-01-07 15:13:40|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|0
1641568450000|2022-01-07 15:14:10|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|4748.66|0
1641568460000|2022-01-07 15:14:20|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|4748.92|0
1641568530000|2022-01-07 15:15:30|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|0
1641568580000|2022-01-07 15:16:20|4747.93|4747.93|4748.18|4748.18|4748.18|4748.18|4747.93|4747.93|0
1641568600000|2022-01-07 15:16:40|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|4747.67|0
1641568620000|2022-01-07 15:17:00|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|4747.5|0
1641568670000|2022-01-07 15:17:50|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|4746.26|0
1641568720000|2022-01-07 15:18:40|4743.76|4743.76|4743.76|4743.76|4743.76|4743.76|4743.76|4743.76|0
1641568870000|2022-01-07 15:21:10|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|4743.51|0
1641568920000|2022-01-07 15:22:00|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|4742.26|0
1641568930000|2022-01-07 15:22:10|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|0
1641568940000|2022-01-07 15:22:20|4746|4746|4746|4746|4746|4746|4746|4746|0
1641569000000|2022-01-07 15:23:20|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|4747.25|0
1641569040000|2022-01-07 15:24:00|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|4744.75|0
1641569060000|2022-01-07 15:24:20|4746|4746|4746|4746|4746|4746|4746|4746|0
1641569090000|2022-01-07 15:24:50|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|4745.74|0
1641569100000|2022-01-07 15:25:00|4745.92|4745.92|4746.17|4746.17|4746.17|4746.17|4745.92|4745.92|0
1641569180000|2022-01-07 15:26:20|4746.43|4746.43|4747.67|4747.67|4747.67|4747.67|4746.43|4746.43|0
1641569290000|2022-01-07 15:28:10|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|4748.02|0
1641569540000|2022-01-07 15:32:20|4749.26|4749.26|4750.51|4750.51|4750.51|4750.51|4749.26|4749.26|0
1641569560000|2022-01-07 15:32:40|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|4749.26|0
1641569590000|2022-01-07 15:33:10|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|0
1641569700000|2022-01-07 15:35:00|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|0
1641569740000|2022-01-07 15:35:40|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|4750.46|0
1641569800000|2022-01-07 15:36:40|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|4749.95|0
1641569820000|2022-01-07 15:37:00|4748.7|4748.7|4748.45|4748.45|4748.7|4748.7|4747.46|4747.46|0
1641569900000|2022-01-07 15:38:20|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1641569920000|2022-01-07 15:38:40|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|4749.44|0
1641569950000|2022-01-07 15:39:10|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|4748.19|0
1641570010000|2022-01-07 15:40:10|4748.36|4748.36|4749.61|4749.61|4749.61|4749.61|4748.36|4748.36|0
1641570090000|2022-01-07 15:41:30|4749.78|4749.78|4748.54|4748.54|4749.78|4749.78|4748.54|4748.54|0
1641570130000|2022-01-07 15:42:10|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|4749.06|0
1641570140000|2022-01-07 15:42:20|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|0
1641570230000|2022-01-07 15:43:50|4749.4|4749.4|4749.4|4749.4|4749.4|4749.4|4749.4|4749.4|0
1641570240000|2022-01-07 15:44:00|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|4749.23|0
1641570300000|2022-01-07 15:45:00|4747.98|4747.98|4749.23|4749.23|4749.23|4749.23|4747.98|4747.98|0
1641570340000|2022-01-07 15:45:40|4749.48|4749.48|4749.74|4749.74|4749.74|4749.74|4749.48|4749.48|0
1641570360000|2022-01-07 15:46:00|4749.57|4749.57|4749.65|4749.65|4749.65|4749.65|4749.14|4749.14|0
1641570370000|2022-01-07 15:46:10|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|4747.16|0
1641570380000|2022-01-07 15:46:20|4745.91|4745.91|4745.18|4745.18|4745.91|4745.91|4744.67|4744.67|0
1641570430000|2022-01-07 15:47:10|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|4745.35|0
1641570460000|2022-01-07 15:47:40|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|4744.1|0
1641570490000|2022-01-07 15:48:10|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|4742.86|0
1641570510000|2022-01-07 15:48:30|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|4741.61|0
1641570570000|2022-01-07 15:49:30|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|4737.88|0
1641570600000|2022-01-07 15:50:00|4736.63|4736.63|4736.12|4736.12|4737.88|4737.88|4736.12|4736.12|0
1641570610000|2022-01-07 15:50:10|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|4735.86|0
1641570640000|2022-01-07 15:50:40|4737.11|4737.11|4737.28|4737.28|4737.28|4737.28|4737.11|4737.11|0
1641570660000|2022-01-07 15:51:00|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|4737.11|0
1641570670000|2022-01-07 15:51:10|4735.86|4735.86|4736.34|4736.34|4737.11|4737.11|4735.86|4735.86|0
1641570690000|2022-01-07 15:51:30|4736.09|4736.09|4736.09|4736.09|4736.09|4736.09|4734.84|4734.84|0
1641570700000|2022-01-07 15:51:40|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1641570720000|2022-01-07 15:52:00|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|0
1641570730000|2022-01-07 15:52:10|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1641570780000|2022-01-07 15:53:00|4734.33|4734.33|4735.58|4735.58|4735.58|4735.58|4734.33|4734.33|0
1641570790000|2022-01-07 15:53:10|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|4736.82|0
1641570800000|2022-01-07 15:53:20|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|4735.58|0
1641570830000|2022-01-07 15:53:50|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|0
1641570840000|2022-01-07 15:54:00|4735.15|4735.15|4734.9|4734.9|4735.15|4735.15|4734.9|4734.9|0
1641570850000|2022-01-07 15:54:10|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|4735.41|0
1641570860000|2022-01-07 15:54:20|4735.66|4735.66|4735.66|4735.66|4735.66|4735.66|4735.66|4735.66|0
1641570870000|2022-01-07 15:54:30|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|0
1641570890000|2022-01-07 15:54:50|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|0
1641570900000|2022-01-07 15:55:00|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|4736.17|0
1641571000000|2022-01-07 15:56:40|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|4734.93|0
1641571010000|2022-01-07 15:56:50|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|4733.68|0
1641571040000|2022-01-07 15:57:20|4732.43|4732.43|4732.61|4732.61|4732.61|4732.61|4732.43|4732.43|0
1641571050000|2022-01-07 15:57:30|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|4735.1|0
1641571060000|2022-01-07 15:57:40|4736.34|4736.34|4737.59|4737.59|4737.59|4737.59|4736.34|4736.34|0
1641571070000|2022-01-07 15:57:50|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|4738.83|0
1641571080000|2022-01-07 15:58:00|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|4736.34|0
1641571090000|2022-01-07 15:58:10|4736.09|4736.09|4736.09|4736.09|4736.09|4736.09|4736.09|4736.09|0
1641571100000|2022-01-07 15:58:20|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|4734.59|0
1641571110000|2022-01-07 15:58:30|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|4733.34|0
1641571120000|2022-01-07 15:58:40|4734.59|4734.59|4734.08|4734.08|4734.59|4734.59|4734.08|4734.08|0
1641571140000|2022-01-07 15:59:00|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|4735.32|0
1641571200000|2022-01-07 16:00:00|4735.07|4735.07|4735.32|4735.32|4735.32|4735.32|4735.07|4735.07|0
1641571210000|2022-01-07 16:00:10|4739.06|4739.06|4740.48|4740.48|4740.48|4740.48|4739.06|4739.06|0
1641571250000|2022-01-07 16:00:50|4740.82|4740.82|4740.65|4740.65|4741|4741|4740.65|4740.65|0
1641571260000|2022-01-07 16:01:00|4739.4|4739.4|4739.15|4739.15|4739.4|4739.4|4739.15|4739.15|0
1641571270000|2022-01-07 16:01:10|4740.39|4740.39|4740.39|4740.39|4740.39|4740.39|4740.39|4740.39|0
1641571290000|2022-01-07 16:01:30|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|4740.65|0
1641571300000|2022-01-07 16:01:40|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|0
1641571350000|2022-01-07 16:02:30|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|4741.64|0
1641571370000|2022-01-07 16:02:50|4740.39|4740.39|4741.64|4741.64|4741.64|4741.64|4740.39|4740.39|0
1641571390000|2022-01-07 16:03:10|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|4742.89|0
1641571420000|2022-01-07 16:03:40|4740.39|4740.39|4740.14|4740.14|4740.39|4740.39|4740.14|4740.14|0
1641571460000|2022-01-07 16:04:20|4741.38|4741.38|4741.64|4741.64|4741.64|4741.64|4741.38|4741.38|0
1641571470000|2022-01-07 16:04:30|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|4741.89|0
1641571490000|2022-01-07 16:04:50|4743.14|4743.14|4743.4|4743.4|4743.4|4743.4|4743.14|4743.14|0
1641571510000|2022-01-07 16:05:10|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|0
1641571540000|2022-01-07 16:05:40|4743.05|4743.05|4742.88|4742.88|4743.05|4743.05|4742.88|4742.88|0
1641571570000|2022-01-07 16:06:10|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|4743.05|0
1641571580000|2022-01-07 16:06:20|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|0
1641571600000|2022-01-07 16:06:40|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|4741.98|0
1641571630000|2022-01-07 16:07:10|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|4743.22|0
1641571650000|2022-01-07 16:07:30|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|4744.47|0
1641571690000|2022-01-07 16:08:10|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|4744.3|0
1641571710000|2022-01-07 16:08:30|4744.04|4744.04|4742.79|4742.79|4744.04|4744.04|4742.79|4742.79|0
1641571720000|2022-01-07 16:08:40|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|4742.62|0
1641571750000|2022-01-07 16:09:10|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|4741.38|0
1641571830000|2022-01-07 16:10:30|4740.13|4740.13|4740.13|4740.13|4740.13|4740.13|4740.13|4740.13|0
1641571850000|2022-01-07 16:10:50|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|4739.87|0
1641571860000|2022-01-07 16:11:00|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|4741.12|0
1641571880000|2022-01-07 16:11:20|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|4740.95|0
1641571920000|2022-01-07 16:12:00|4741.12|4741.12|4743.36|4743.36|4743.61|4743.61|4741.12|4741.12|0
1641572010000|2022-01-07 16:13:30|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|4742.11|0
1641572040000|2022-01-07 16:14:00|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|4739.62|0
1641572050000|2022-01-07 16:14:10|4739.37|4739.37|4739.11|4739.11|4739.37|4739.37|4739.11|4739.11|0
1641572060000|2022-01-07 16:14:20|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|4738.86|0
1641572100000|2022-01-07 16:15:00|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|4739.11|0
1641572140000|2022-01-07 16:15:40|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|4740.36|0
1641572160000|2022-01-07 16:16:00|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|4740.19|0
1641572210000|2022-01-07 16:16:50|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|4738.94|0
1641572240000|2022-01-07 16:17:20|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|4737.69|0
1641572270000|2022-01-07 16:17:50|4736.45|4736.45|4736.45|4736.45|4736.45|4736.45|4736.45|4736.45|0
1641572290000|2022-01-07 16:18:10|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|4735.2|0
1641572300000|2022-01-07 16:18:20|4734.95|4734.95|4731.47|4731.47|4734.95|4734.95|4731.47|4731.47|0
1641572310000|2022-01-07 16:18:30|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|4730.22|0
1641572320000|2022-01-07 16:18:40|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|4729.71|0
1641572340000|2022-01-07 16:19:00|4729.88|4729.88|4729.71|4729.71|4729.88|4729.88|4729.71|4729.71|0
1641572350000|2022-01-07 16:19:10|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|4728.46|0
1641572370000|2022-01-07 16:19:30|4727.22|4727.22|4728.46|4728.46|4728.46|4728.46|4727.22|4727.22|0
1641572390000|2022-01-07 16:19:50|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|0
1641572400000|2022-01-07 16:20:00|4727.47|4727.47|4727.22|4727.22|4727.47|4727.47|4727.22|4727.22|0
1641572420000|2022-01-07 16:20:20|4726.96|4726.96|4726.71|4726.71|4726.96|4726.96|4726.45|4726.45|0
1641572430000|2022-01-07 16:20:30|4725.46|4725.46|4726.71|4726.71|4726.71|4726.71|4725.46|4725.46|0
1641572490000|2022-01-07 16:21:30|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|4726.96|0
1641572520000|2022-01-07 16:22:00|4727.22|4727.22|4728.46|4728.46|4728.46|4728.46|4727.22|4727.22|0
1641572530000|2022-01-07 16:22:10|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|4727.22|0
1641572560000|2022-01-07 16:22:40|4725.97|4725.97|4726.31|4726.31|4726.31|4726.31|4725.97|4725.97|0
1641572570000|2022-01-07 16:22:50|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|0
1641572590000|2022-01-07 16:23:10|4727.81|4727.81|4727.81|4727.81|4727.81|4727.81|4727.81|4727.81|0
1641572600000|2022-01-07 16:23:20|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|0
1641572630000|2022-01-07 16:23:50|4726.31|4726.31|4726.31|4726.31|4726.31|4726.31|4726.31|4726.31|0
1641572640000|2022-01-07 16:24:00|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|4727.56|0
1641572710000|2022-01-07 16:25:10|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|4728.8|0
1641572720000|2022-01-07 16:25:20|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|0
1641572780000|2022-01-07 16:26:20|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|4730.31|0
1641572800000|2022-01-07 16:26:40|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|4729.06|0
1641572820000|2022-01-07 16:27:00|4730.31|4730.31|4731.55|4731.55|4731.55|4731.55|4730.31|4730.31|0
1641572860000|2022-01-07 16:27:40|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|4731.38|0
1641572880000|2022-01-07 16:28:00|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|4731.63|0
1641572890000|2022-01-07 16:28:10|4730.39|4730.39|4730.22|4730.22|4730.39|4730.39|4730.22|4730.22|0
1641572920000|2022-01-07 16:28:40|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|4731.46|0
1641572930000|2022-01-07 16:28:50|4731.29|4731.29|4732.54|4732.54|4732.54|4732.54|4731.29|4731.29|0
1641572940000|2022-01-07 16:29:00|4732.79|4732.79|4731.63|4731.63|4732.79|4732.79|4731.55|4731.55|0
1641572960000|2022-01-07 16:29:20|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|4734.12|0
1641572970000|2022-01-07 16:29:30|4735.37|4735.37|4733.13|4733.13|4735.62|4735.62|4733.13|4733.13|0
1641572980000|2022-01-07 16:29:40|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|4732.88|0
1641572990000|2022-01-07 16:29:50|4732.7|4732.7|4732.62|4732.62|4732.88|4732.88|4732.62|4732.62|0
1641802500000|2022-01-10 08:15:00|4697.27|4697.27|4697.44|4697.44|4697.44|4697.44|4697.27|4697.27|0
1641802510000|2022-01-10 08:15:10|4694.95|4694.95|4693.7|4693.7|4694.95|4694.95|4693.7|4693.7|0
1641802520000|2022-01-10 08:15:20|4694.95|4694.95|4694.95|4694.95|4694.95|4694.95|4694.95|4694.95|0
1641802530000|2022-01-10 08:15:30|4692.46|4692.46|4692.46|4692.46|4692.46|4692.46|4692.46|4692.46|0
1641802560000|2022-01-10 08:16:00|4692.11|4692.11|4691.03|4691.03|4692.11|4692.11|4690.69|4690.69|0
1641802580000|2022-01-10 08:16:20|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|4690.69|0
1641802600000|2022-01-10 08:16:40|4688.2|4688.2|4688.45|4688.45|4688.45|4688.45|4688.2|4688.2|0
1641802610000|2022-01-10 08:16:50|4688.96|4688.96|4688.96|4688.96|4688.96|4688.96|4688.96|4688.96|0
1641802620000|2022-01-10 08:17:00|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|4686.47|0
1641802630000|2022-01-10 08:17:10|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|4687.72|0
1641802670000|2022-01-10 08:17:50|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|4683.98|0
1641802690000|2022-01-10 08:18:10|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|4681.49|0
1641802700000|2022-01-10 08:18:20|4679|4679|4675.26|4675.26|4679|4679|4675.26|4675.26|0
1641802710000|2022-01-10 08:18:30|4675.08|4675.08|4678.82|4678.82|4678.82|4678.82|4675.08|4675.08|0
1641802720000|2022-01-10 08:18:40|4682.56|4682.56|4681.31|4681.31|4682.56|4682.56|4681.31|4681.31|0
1641802730000|2022-01-10 08:18:50|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|4685.05|0
1641802760000|2022-01-10 08:19:20|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|4678.82|0
1641802770000|2022-01-10 08:19:30|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|4677.55|0
1641802800000|2022-01-10 08:20:00|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|4680.04|0
1641802830000|2022-01-10 08:20:30|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|4678.79|0
1641802840000|2022-01-10 08:20:40|4678.54|4678.54|4678.54|4678.54|4678.54|4678.54|4678.54|4678.54|0
1641802850000|2022-01-10 08:20:50|4681.03|4681.03|4683.52|4683.52|4683.52|4683.52|4681.03|4681.03|0
1641802860000|2022-01-10 08:21:00|4683.26|4683.26|4683.26|4683.26|4683.26|4683.26|4683.26|4683.26|0
1641802870000|2022-01-10 08:21:10|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|4684.51|0
1641802880000|2022-01-10 08:21:20|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|4684.76|0
1641802890000|2022-01-10 08:21:30|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|4684.59|0
1641802900000|2022-01-10 08:21:40|4683.35|4683.35|4684.59|4684.59|4684.59|4684.59|4683.35|4683.35|0
1641802910000|2022-01-10 08:21:50|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|4683.35|0
1641802920000|2022-01-10 08:22:00|4684.59|4684.59|4684.42|4684.42|4684.59|4684.59|4684.42|4684.42|0
1641802950000|2022-01-10 08:22:30|4682.92|4682.92|4684.16|4684.16|4684.16|4684.16|4682.92|4682.92|0
1641802960000|2022-01-10 08:22:40|4682.92|4682.92|4680.43|4680.43|4684.16|4684.16|4680.43|4680.43|0
1641802970000|2022-01-10 08:22:50|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|4679.18|0
1641802980000|2022-01-10 08:23:00|4678.92|4678.92|4677.68|4677.68|4678.92|4678.92|4677.68|4677.68|0
1641803000000|2022-01-10 08:23:20|4678.92|4678.92|4679.1|4679.1|4679.1|4679.1|4678.92|4678.92|0
1641803010000|2022-01-10 08:23:30|4679.35|4679.35|4679.35|4679.35|4679.35|4679.35|4679.35|4679.35|0
1641803030000|2022-01-10 08:23:50|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|4679.61|0
1641803100000|2022-01-10 08:25:00|4679.86|4679.86|4679.86|4679.86|4679.86|4679.86|4679.86|4679.86|0
1641803130000|2022-01-10 08:25:30|4679.61|4679.61|4674.63|4674.63|4679.61|4679.61|4674.63|4674.63|0
1641803140000|2022-01-10 08:25:40|4677.12|4677.12|4676.86|4676.86|4677.12|4677.12|4675.62|4675.62|0
1641803170000|2022-01-10 08:26:10|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|4676.61|0
1641803180000|2022-01-10 08:26:20|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|4676.86|0
1641803200000|2022-01-10 08:26:40|4675.44|4675.44|4676.69|4676.69|4676.69|4676.69|4675.44|4675.44|0
1641803220000|2022-01-10 08:27:00|4677.71|4677.71|4677.97|4677.97|4679.21|4679.21|4677.71|4677.71|0
1641803250000|2022-01-10 08:27:30|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|4680.46|0
1641803260000|2022-01-10 08:27:40|4679.21|4679.21|4677.97|4677.97|4679.21|4679.21|4677.97|4677.97|0
1641803270000|2022-01-10 08:27:50|4680.46|4680.46|4679.21|4679.21|4680.46|4680.46|4679.21|4679.21|0
1641803290000|2022-01-10 08:28:10|4679.98|4679.98|4682.47|4682.47|4682.47|4682.47|4679.98|4679.98|0
1641803310000|2022-01-10 08:28:30|4683.72|4683.72|4683.72|4683.72|4683.72|4683.72|4683.72|4683.72|0
1641803330000|2022-01-10 08:28:50|4682.47|4682.47|4679.98|4679.98|4682.47|4682.47|4679.98|4679.98|0
1641803360000|2022-01-10 08:29:20|4679.47|4679.47|4679.47|4679.47|4679.47|4679.47|4679.47|4679.47|0
1641803370000|2022-01-10 08:29:30|4679.72|4679.72|4682.22|4682.22|4682.22|4682.22|4679.72|4679.72|0
1641803400000|2022-01-10 08:30:00|4679.72|4679.72|4677.71|4677.71|4679.72|4679.72|4677.71|4677.71|0
1641803420000|2022-01-10 08:30:20|4676.47|4676.47|4677.54|4677.54|4677.54|4677.54|4676.3|4676.3|0
1641803430000|2022-01-10 08:30:30|4676.52|4676.52|4677.03|4677.03|4677.29|4677.29|4676.52|4676.52|0
1641803460000|2022-01-10 08:31:00|4675.78|4675.78|4672.95|4672.95|4677.03|4677.03|4672.95|4672.95|0
1641803470000|2022-01-10 08:31:10|4669.21|4669.21|4666.21|4666.21|4669.21|4669.21|4666.21|4666.21|0
1641803540000|2022-01-10 08:32:20|4666.46|4666.46|4666.46|4666.46|4666.46|4666.46|4666.46|4666.46|0
1641803560000|2022-01-10 08:32:40|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|0
1641803570000|2022-01-10 08:32:50|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|4664.14|0
1641803580000|2022-01-10 08:33:00|4661.65|4661.65|4667.88|4667.88|4667.88|4667.88|4661.65|4661.65|0
1641803590000|2022-01-10 08:33:10|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|4666.64|0
1641803610000|2022-01-10 08:33:30|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|4670.37|0
1641803660000|2022-01-10 08:34:20|4670.12|4670.12|4670.12|4670.12|4670.12|4670.12|4668.87|4668.87|0
1641803690000|2022-01-10 08:34:50|4668.87|4668.87|4670.12|4670.12|4670.12|4670.12|4668.87|4668.87|0
1641803700000|2022-01-10 08:35:00|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|0
1641803720000|2022-01-10 08:35:20|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|4668.53|0
1641803730000|2022-01-10 08:35:30|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|4669.77|0
1641803760000|2022-01-10 08:36:00|4669.6|4669.6|4669.09|4669.09|4669.6|4669.6|4666.6|4666.6|0
1641803770000|2022-01-10 08:36:10|4667.84|4667.84|4668.58|4668.58|4668.58|4668.58|4666.09|4666.09|0
1641803780000|2022-01-10 08:36:20|4668.83|4668.83|4663.85|4663.85|4668.83|4668.83|4663.85|4663.85|0
1641803790000|2022-01-10 08:36:30|4662.61|4662.61|4662.1|4662.1|4662.61|4662.61|4662.1|4662.1|0
1641803800000|2022-01-10 08:36:40|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|4662.35|0
1641803820000|2022-01-10 08:37:00|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|4663.6|0
1641803830000|2022-01-10 08:37:10|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|4663.85|0
1641803860000|2022-01-10 08:37:40|4665.1|4665.1|4666.34|4666.34|4666.34|4666.34|4665.1|4665.1|0
1641803870000|2022-01-10 08:37:50|4666.6|4666.6|4667.84|4667.84|4667.84|4667.84|4666.6|4666.6|0
1641803880000|2022-01-10 08:38:00|4669.09|4669.09|4669.09|4669.09|4669.09|4669.09|4669.09|4669.09|0
1641803910000|2022-01-10 08:38:30|4670.34|4670.34|4672.09|4672.09|4672.09|4672.09|4670.34|4670.34|0
1641803980000|2022-01-10 08:39:40|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|4670.85|0
1641803990000|2022-01-10 08:39:50|4670.34|4670.34|4670.08|4670.08|4670.34|4670.34|4670.08|4670.08|0
1641804040000|2022-01-10 08:40:40|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|0
1641804070000|2022-01-10 08:41:10|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|4664.84|0
1641804080000|2022-01-10 08:41:20|4664.59|4664.59|4655.87|4655.87|4664.59|4664.59|4655.87|4655.87|0
1641804110000|2022-01-10 08:41:50|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|0
1641804130000|2022-01-10 08:42:10|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|4653.63|0
1641804150000|2022-01-10 08:42:30|4654.88|4654.88|4654.88|4654.88|4654.88|4654.88|4654.88|4654.88|0
1641804160000|2022-01-10 08:42:40|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|4656.12|0
1641804200000|2022-01-10 08:43:20|4652.38|4652.38|4662.35|4662.35|4662.35|4662.35|4652.38|4652.38|0
1641804210000|2022-01-10 08:43:30|4662.61|4662.61|4662.61|4662.61|4662.61|4662.61|4658.87|4658.87|0
1641804240000|2022-01-10 08:44:00|4660.11|4660.11|4662.61|4662.61|4662.61|4662.61|4660.11|4660.11|0
1641804250000|2022-01-10 08:44:10|4663.85|4663.85|4666.34|4666.34|4666.34|4666.34|4663.85|4663.85|0
1641804290000|2022-01-10 08:44:50|4665.1|4665.1|4665.35|4665.35|4665.35|4665.35|4665.1|4665.1|0
1641804310000|2022-01-10 08:45:10|4664.11|4664.11|4665.1|4665.1|4665.1|4665.1|4664.11|4664.11|0
1641804320000|2022-01-10 08:45:20|4662.61|4662.61|4663.85|4663.85|4663.85|4663.85|4662.61|4662.61|0
1641804350000|2022-01-10 08:45:50|4663.6|4663.6|4663.85|4663.85|4663.85|4663.85|4663.6|4663.6|0
1641804380000|2022-01-10 08:46:20|4662.61|4662.61|4662.61|4662.61|4665.35|4665.35|4662.61|4662.61|0
1641804390000|2022-01-10 08:46:30|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|4665.1|0
1641804460000|2022-01-10 08:47:40|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|4665.35|0
1641804540000|2022-01-10 08:49:00|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|0
1641804600000|2022-01-10 08:50:00|4664.36|4664.36|4665.61|4665.61|4665.61|4665.61|4664.36|4664.36|0
1641804620000|2022-01-10 08:50:20|4666.85|4666.85|4665.61|4665.61|4666.85|4666.85|4665.61|4665.61|0
1641804630000|2022-01-10 08:50:30|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|4668.1|0
1641804650000|2022-01-10 08:50:50|4669.12|4669.12|4667.88|4667.88|4669.12|4669.12|4667.88|4667.88|0
1641804660000|2022-01-10 08:51:00|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|4666.63|0
1641804670000|2022-01-10 08:51:10|4664.14|4664.14|4666.12|4666.12|4666.12|4666.12|4663.63|4663.63|0
1641804750000|2022-01-10 08:52:30|4665.86|4665.86|4664.62|4664.62|4665.86|4665.86|4664.62|4664.62|0
1641804760000|2022-01-10 08:52:40|4665.86|4665.86|4665.61|4665.61|4665.86|4665.86|4663.37|4663.37|0
1641804770000|2022-01-10 08:52:50|4666.85|4666.85|4666.85|4666.85|4666.85|4666.85|4666.85|4666.85|0
1641804780000|2022-01-10 08:53:00|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|0
1641804800000|2022-01-10 08:53:20|4666.12|4666.12|4666.12|4666.12|4667.36|4667.36|4666.12|4666.12|0
1641804860000|2022-01-10 08:54:20|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|4667.36|0
1641804870000|2022-01-10 08:54:30|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|0
1641804880000|2022-01-10 08:54:40|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|4665.61|0
1641804910000|2022-01-10 08:55:10|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|4666.12|0
1641804940000|2022-01-10 08:55:40|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|4666.37|0
1641804990000|2022-01-10 08:56:30|4668.87|4668.87|4668.87|4668.87|4668.87|4668.87|4668.87|4668.87|0
1641805070000|2022-01-10 08:57:50|4671.36|4671.36|4672.38|4672.38|4672.38|4672.38|4671.36|4671.36|0
1641805090000|2022-01-10 08:58:10|4672.63|4672.63|4672.38|4672.38|4672.63|4672.63|4672.38|4672.38|0
1641805100000|2022-01-10 08:58:20|4672.72|4672.72|4672.55|4672.55|4672.72|4672.72|4672.55|4672.55|0
1641805110000|2022-01-10 08:58:30|4673.8|4673.8|4674.66|4674.66|4674.66|4674.66|4673.8|4673.8|0
1641805120000|2022-01-10 08:58:40|4675.91|4675.91|4674.66|4674.66|4675.91|4675.91|4674.66|4674.66|0
1641805130000|2022-01-10 08:58:50|4675.91|4675.91|4675.91|4675.91|4675.91|4675.91|4675.91|4675.91|0
1641805140000|2022-01-10 08:59:00|4675.73|4675.73|4675.73|4675.73|4675.73|4675.73|4675.73|4675.73|0
1641805170000|2022-01-10 08:59:30|4674.49|4674.49|4672|4672|4674.49|4674.49|4672|4672|0
1641805180000|2022-01-10 08:59:40|4671.65|4671.65|4671.65|4671.65|4671.65|4671.65|4671.65|4671.65|0
1641805260000|2022-01-10 09:01:00|4674.15|4674.15|4678.05|4678.05|4678.05|4678.05|4674.15|4674.15|0
1641805280000|2022-01-10 09:01:20|4676.81|4676.81|4676.81|4676.81|4676.81|4676.81|4676.81|4676.81|0
1641805340000|2022-01-10 09:02:20|4674.32|4674.32|4673.07|4673.07|4674.32|4674.32|4673.07|4673.07|0
1641805360000|2022-01-10 09:02:40|4675.56|4675.56|4673.07|4673.07|4675.56|4675.56|4673.07|4673.07|0
1641805370000|2022-01-10 09:02:50|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|4670.58|0
1641805400000|2022-01-10 09:03:20|4671.82|4671.82|4672.34|4672.34|4672.34|4672.34|4671.82|4671.82|0
1641805410000|2022-01-10 09:03:30|4669.84|4669.84|4667.35|4667.35|4669.84|4669.84|4667.35|4667.35|0
1641805420000|2022-01-10 09:03:40|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|4667.1|0
1641805460000|2022-01-10 09:04:20|4664.61|4664.61|4664.35|4664.35|4664.61|4664.61|4664.35|4664.35|0
1641805480000|2022-01-10 09:04:40|4664.09|4664.09|4664.35|4664.35|4664.35|4664.35|4664.09|4664.09|0
1641805490000|2022-01-10 09:04:50|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|4663.84|0
1641805500000|2022-01-10 09:05:00|4664.09|4664.09|4664.35|4664.35|4664.35|4664.35|4664.09|4664.09|0
1641805510000|2022-01-10 09:05:10|4663.1|4663.1|4666.84|4666.84|4666.84|4666.84|4663.1|4663.1|0
1641805560000|2022-01-10 09:06:00|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|4668.09|0
1641805640000|2022-01-10 09:07:20|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|4669.33|0
1641805650000|2022-01-10 09:07:30|4669.08|4669.08|4669.08|4669.08|4669.08|4669.08|4669.08|4669.08|0
1641805670000|2022-01-10 09:07:50|4666.59|4666.59|4665.34|4665.34|4666.59|4666.59|4665.34|4665.34|0
1641805690000|2022-01-10 09:08:10|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|4665.09|0
1641805710000|2022-01-10 09:08:30|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|0
1641805740000|2022-01-10 09:09:00|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1641805790000|2022-01-10 09:09:50|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|0
1641805800000|2022-01-10 09:10:00|4662.59|4662.59|4661.09|4661.09|4662.59|4662.59|4661.09|4661.09|0
1641805810000|2022-01-10 09:10:10|4662.34|4662.34|4663.84|4663.84|4663.84|4663.84|4662.34|4662.34|0
1641805820000|2022-01-10 09:10:20|4664.09|4664.09|4664.35|4664.35|4664.35|4664.35|4664.09|4664.09|0
1641805830000|2022-01-10 09:10:30|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|4664.09|0
1641805850000|2022-01-10 09:10:50|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|4665.34|0
1641805870000|2022-01-10 09:11:10|4665.6|4665.6|4666.84|4666.84|4666.84|4666.84|4665.6|4665.6|0
1641805900000|2022-01-10 09:11:40|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|4665.6|0
1641805920000|2022-01-10 09:12:00|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|4665.85|0
1641805930000|2022-01-10 09:12:10|4667.1|4667.1|4667.35|4667.35|4667.35|4667.35|4667.1|4667.1|0
1641805960000|2022-01-10 09:12:40|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1641805990000|2022-01-10 09:13:10|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1641806000000|2022-01-10 09:13:20|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1641806010000|2022-01-10 09:13:30|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1641806020000|2022-01-10 09:13:40|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|4666.11|0
1641806040000|2022-01-10 09:14:00|4664.86|4664.86|4662.37|4662.37|4664.86|4664.86|4662.37|4662.37|0
1641806060000|2022-01-10 09:14:20|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|4663.62|0
1641806080000|2022-01-10 09:14:40|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|0
1641806110000|2022-01-10 09:15:10|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|4662.88|0
1641806300000|2022-01-10 09:18:20|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|4664.13|0
1641806330000|2022-01-10 09:18:50|4664.3|4664.3|4664.3|4664.3|4664.3|4664.3|4664.3|4664.3|0
1641806360000|2022-01-10 09:19:20|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|4663.05|0
1641806370000|2022-01-10 09:19:30|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|4662.8|0
1641806440000|2022-01-10 09:20:40|4660.31|4660.31|4662.97|4662.97|4662.97|4662.97|4660.31|4660.31|0
1641806460000|2022-01-10 09:21:00|4662.72|4662.72|4662.89|4662.89|4662.89|4662.89|4662.72|4662.72|0
1641806470000|2022-01-10 09:21:10|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|4662.63|0
1641806540000|2022-01-10 09:22:20|4662.89|4662.89|4663.65|4663.65|4663.65|4663.65|4662.89|4662.89|0
1641806550000|2022-01-10 09:22:30|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|4663.91|0
1641806570000|2022-01-10 09:22:50|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1641806590000|2022-01-10 09:23:10|4666.91|4666.91|4668.16|4668.16|4668.16|4668.16|4666.91|4666.91|0
1641806610000|2022-01-10 09:23:30|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|4667.98|0
1641806640000|2022-01-10 09:24:00|4667.73|4667.73|4666.48|4666.48|4667.73|4667.73|4666.48|4666.48|0
1641806680000|2022-01-10 09:24:40|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|4666.74|0
1641806710000|2022-01-10 09:25:10|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|4664.25|0
1641806770000|2022-01-10 09:26:10|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1641806780000|2022-01-10 09:26:20|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|4664.67|0
1641806810000|2022-01-10 09:26:50|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|4664.42|0
1641806840000|2022-01-10 09:27:20|4663.17|4663.17|4665.83|4665.83|4665.83|4665.83|4663.17|4663.17|0
1641806870000|2022-01-10 09:27:50|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|4666.09|0
1641806950000|2022-01-10 09:29:10|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|4666.26|0
1641807010000|2022-01-10 09:30:10|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|4666.52|0
1641807020000|2022-01-10 09:30:20|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|4667.76|0
1641807030000|2022-01-10 09:30:30|4667.25|4667.25|4667|4667|4667.25|4667.25|4667|4667|0
1641807130000|2022-01-10 09:32:10|4665.75|4665.75|4664.25|4664.25|4665.75|4665.75|4664.25|4664.25|0
1641807170000|2022-01-10 09:32:50|4663.99|4663.99|4663.74|4663.74|4663.99|4663.99|4663.74|4663.74|0
1641807180000|2022-01-10 09:33:00|4663.48|4663.48|4663.57|4663.57|4663.57|4663.57|4663.31|4663.31|0
1641807230000|2022-01-10 09:33:50|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|4663.82|0
1641807240000|2022-01-10 09:34:00|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|0
1641807250000|2022-01-10 09:34:10|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|4662.32|0
1641807260000|2022-01-10 09:34:20|4663.57|4663.57|4663.57|4663.57|4663.57|4663.57|4662.32|4662.32|0
1641807270000|2022-01-10 09:34:30|4662.32|4662.32|4657.34|4657.34|4662.32|4662.32|4657.34|4657.34|0
1641807310000|2022-01-10 09:35:10|4658.58|4658.58|4658.84|4658.84|4659.09|4659.09|4658.58|4658.58|0
1641807320000|2022-01-10 09:35:20|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|4660.08|0
1641807380000|2022-01-10 09:36:20|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|4661.33|0
1641807400000|2022-01-10 09:36:40|4661.58|4661.58|4662.83|4662.83|4662.83|4662.83|4661.58|4661.58|0
1641807440000|2022-01-10 09:37:20|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|4662.58|0
1641807480000|2022-01-10 09:38:00|4662.32|4662.32|4660.82|4660.82|4662.32|4662.32|4660.56|4660.56|0
1641807510000|2022-01-10 09:38:30|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|4658.33|0
1641807570000|2022-01-10 09:39:30|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|4662.06|0
1641807580000|2022-01-10 09:39:40|4660.82|4660.82|4661.81|4661.81|4662.06|4662.06|4660.82|4660.82|0
1641807590000|2022-01-10 09:39:50|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|4661.55|0
1641807600000|2022-01-10 09:40:00|4661.38|4661.38|4661.21|4661.21|4661.38|4661.38|4661.21|4661.21|0
1641807610000|2022-01-10 09:40:10|4659.96|4659.96|4662.45|4662.45|4662.45|4662.45|4659.96|4659.96|0
1641807630000|2022-01-10 09:40:30|4661.94|4661.94|4660.7|4660.7|4661.94|4661.94|4660.7|4660.7|0
1641807670000|2022-01-10 09:41:10|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|4661.94|0
1641807680000|2022-01-10 09:41:20|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|4663.7|0
1641807690000|2022-01-10 09:41:30|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|4663.36|0
1641807710000|2022-01-10 09:41:50|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|4662.85|0
1641807740000|2022-01-10 09:42:20|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|4663.1|0
1641807770000|2022-01-10 09:42:50|4663.61|4663.61|4663.36|4663.36|4663.61|4663.61|4663.36|4663.36|0
1641807780000|2022-01-10 09:43:00|4663.61|4663.61|4664.86|4664.86|4664.86|4664.86|4663.61|4663.61|0
1641807790000|2022-01-10 09:43:10|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|4666.1|0
1641807830000|2022-01-10 09:43:50|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|4664.86|0
1641807910000|2022-01-10 09:45:10|4663.61|4663.61|4663.61|4663.61|4663.61|4663.61|4663.61|4663.61|0
1641807930000|2022-01-10 09:45:30|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|4662.37|0
1641807950000|2022-01-10 09:45:50|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|4662.54|0
1641807960000|2022-01-10 09:46:00|4660.05|4660.05|4662.71|4662.71|4662.71|4662.71|4660.05|4660.05|0
1641807970000|2022-01-10 09:46:10|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|4663.96|0
1641808140000|2022-01-10 09:49:00|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|4662.71|0
1641808150000|2022-01-10 09:49:10|4661.47|4661.47|4662.71|4662.71|4662.71|4662.71|4661.47|4661.47|0
1641808290000|2022-01-10 09:51:30|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|4662.97|0
1641808300000|2022-01-10 09:51:40|4662.46|4662.46|4662.2|4662.2|4662.46|4662.46|4662.2|4662.2|0
1641808320000|2022-01-10 09:52:00|4660.95|4660.95|4660.95|4660.95|4660.95|4660.95|4660.95|4660.95|0
1641808330000|2022-01-10 09:52:10|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|0
1641808360000|2022-01-10 09:52:40|4660.95|4660.95|4660.95|4660.95|4660.95|4660.95|4660.95|4660.95|0
1641808380000|2022-01-10 09:53:00|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|4663.45|0
1641808420000|2022-01-10 09:53:40|4662.2|4662.2|4662.46|4662.46|4662.46|4662.46|4662.2|4662.2|0
1641808560000|2022-01-10 09:56:00|4662.2|4662.2|4661.69|4661.69|4662.2|4662.2|4661.69|4661.69|0
1641808590000|2022-01-10 09:56:30|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|0
1641808640000|2022-01-10 09:57:20|4660.7|4660.7|4663.19|4663.19|4663.19|4663.19|4660.7|4660.7|0
1641808780000|2022-01-10 09:59:40|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|4661.95|0
1641808800000|2022-01-10 10:00:00|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|4662.2|0
1641808820000|2022-01-10 10:00:20|4660.95|4660.95|4657.95|4657.95|4660.95|4660.95|4657.95|4657.95|0
1641808830000|2022-01-10 10:00:30|4657.78|4657.78|4656.36|4656.36|4657.78|4657.78|4656.36|4656.36|0
1641808840000|2022-01-10 10:00:40|4656.11|4656.11|4653.36|4653.36|4656.11|4656.11|4653.36|4653.36|0
1641808860000|2022-01-10 10:01:00|4652.11|4652.11|4654.6|4654.6|4654.6|4654.6|4652.11|4652.11|0
1641808890000|2022-01-10 10:01:30|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|4654.86|0
1641808910000|2022-01-10 10:01:50|4656.11|4656.11|4656.36|4656.36|4656.36|4656.36|4656.11|4656.11|0
1641808930000|2022-01-10 10:02:10|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|4652.62|0
1641808970000|2022-01-10 10:02:50|4652.11|4652.11|4652.37|4652.37|4652.88|4652.88|4652.11|4652.11|0
1641808980000|2022-01-10 10:03:00|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|4656.11|0
1641809020000|2022-01-10 10:03:40|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|4657.35|0
1641809110000|2022-01-10 10:05:10|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|4657.61|0
1641809160000|2022-01-10 10:06:00|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|4656.36|0
1641809190000|2022-01-10 10:06:30|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|4656.62|0
1641809270000|2022-01-10 10:07:50|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|4655.37|0
1641809330000|2022-01-10 10:08:50|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|0
1641809380000|2022-01-10 10:09:40|4655.37|4655.37|4656.62|4656.62|4656.62|4656.62|4655.37|4655.37|0
1641809390000|2022-01-10 10:09:50|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|4657.86|0
1641809400000|2022-01-10 10:10:00|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|0
1641809410000|2022-01-10 10:10:10|4656.87|4656.87|4656.87|4656.87|4656.87|4656.87|4656.87|4656.87|0
1641809420000|2022-01-10 10:10:20|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|4657.13|0
1641809460000|2022-01-10 10:11:00|4658.37|4658.37|4659.62|4659.62|4659.62|4659.62|4658.37|4658.37|0
1641809540000|2022-01-10 10:12:20|4658.37|4658.37|4659.62|4659.62|4659.62|4659.62|4658.37|4658.37|0
1641809610000|2022-01-10 10:13:30|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|4659.79|0
1641809680000|2022-01-10 10:14:40|4661.04|4661.04|4660.05|4660.05|4661.04|4661.04|4659.79|4659.79|0
1641809710000|2022-01-10 10:15:10|4660.3|4660.3|4660.05|4660.05|4660.3|4660.3|4660.05|4660.05|0
1641809800000|2022-01-10 10:16:40|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|4658.8|0
1641809810000|2022-01-10 10:16:50|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|4660.05|0
1641809830000|2022-01-10 10:17:10|4658.8|4658.8|4660.05|4660.05|4660.05|4660.05|4658.8|4658.8|0
1641809860000|2022-01-10 10:17:40|4658.8|4658.8|4660.05|4660.05|4660.05|4660.05|4658.8|4658.8|0
1641810000000|2022-01-10 10:20:00|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|4660.3|0
1641810050000|2022-01-10 10:20:50|4660.05|4660.05|4659.79|4659.79|4660.05|4660.05|4659.79|4659.79|0
1641810080000|2022-01-10 10:21:20|4658.55|4658.55|4659.79|4659.79|4659.79|4659.79|4658.55|4658.55|0
1641810120000|2022-01-10 10:22:00|4659.28|4659.28|4660.78|4660.78|4660.78|4660.78|4659.28|4659.28|0
1641810150000|2022-01-10 10:22:30|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|4658.29|0
1641810180000|2022-01-10 10:23:00|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|4658.12|0
1641810220000|2022-01-10 10:23:40|4659.36|4659.36|4650.39|4650.39|4659.36|4659.36|4650.39|4650.39|0
1641810230000|2022-01-10 10:23:50|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|4651.63|0
1641810240000|2022-01-10 10:24:00|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|4651.38|0
1641810260000|2022-01-10 10:24:20|4652.62|4652.62|4652.88|4652.88|4652.88|4652.88|4652.62|4652.62|0
1641810450000|2022-01-10 10:27:30|4650.39|4650.39|4647.64|4647.64|4650.39|4650.39|4647.64|4647.64|0
1641810470000|2022-01-10 10:27:50|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|4647.9|0
1641810500000|2022-01-10 10:28:20|4646.65|4646.65|4645.4|4645.4|4646.65|4646.65|4645.4|4645.4|0
1641810510000|2022-01-10 10:28:30|4644.16|4644.16|4646.65|4646.65|4646.65|4646.65|4644.16|4644.16|0
1641810530000|2022-01-10 10:28:50|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|4642.91|0
1641810540000|2022-01-10 10:29:00|4642.66|4642.66|4641.24|4641.24|4642.66|4642.66|4641.24|4641.24|0
1641810550000|2022-01-10 10:29:10|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|4642.49|0
1641810590000|2022-01-10 10:29:50|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|0
1641810600000|2022-01-10 10:30:00|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|4640.73|0
1641810610000|2022-01-10 10:30:10|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|4639.48|0
1641810650000|2022-01-10 10:30:50|4636.99|4636.99|4635.75|4635.75|4636.99|4636.99|4635.75|4635.75|0
1641810690000|2022-01-10 10:31:30|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|0
1641810720000|2022-01-10 10:32:00|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|4633.51|0
1641810730000|2022-01-10 10:32:10|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|4632.26|0
1641810760000|2022-01-10 10:32:40|4631.02|4631.02|4629.77|4629.77|4631.02|4631.02|4629.77|4629.77|0
1641810780000|2022-01-10 10:33:00|4629.52|4629.52|4629.52|4629.52|4629.52|4629.52|4629.52|4629.52|0
1641810800000|2022-01-10 10:33:20|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|4633.25|0
1641810810000|2022-01-10 10:33:30|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|0
1641810830000|2022-01-10 10:33:50|4638.49|4638.49|4638.49|4638.49|4638.49|4638.49|4638.49|4638.49|0
1641810850000|2022-01-10 10:34:10|4639.74|4639.74|4640.98|4640.98|4640.98|4640.98|4639.74|4639.74|0
1641810920000|2022-01-10 10:35:20|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|0
1641810930000|2022-01-10 10:35:30|4643.73|4643.73|4642.49|4642.49|4643.73|4643.73|4642.49|4642.49|0
1641810990000|2022-01-10 10:36:30|4643.73|4643.73|4646.22|4646.22|4646.22|4646.22|4643.73|4643.73|0
1641811000000|2022-01-10 10:36:40|4647.47|4647.47|4647.47|4647.47|4647.47|4647.47|4647.47|4647.47|0
1641811150000|2022-01-10 10:39:10|4649.96|4649.96|4647.47|4647.47|4649.96|4649.96|4646.22|4646.22|0
1641811170000|2022-01-10 10:39:30|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|4646.22|0
1641811180000|2022-01-10 10:39:40|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|0
1641811210000|2022-01-10 10:40:10|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|4645.46|0
1641811240000|2022-01-10 10:40:40|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|4645.71|0
1641811250000|2022-01-10 10:40:50|4644.47|4644.47|4645.71|4645.71|4645.71|4645.71|4644.47|4644.47|0
1641811350000|2022-01-10 10:42:30|4644.47|4644.47|4645.71|4645.71|4645.71|4645.71|4644.47|4644.47|0
1641811360000|2022-01-10 10:42:40|4644.47|4644.47|4642.97|4642.97|4644.47|4644.47|4642.97|4642.97|0
1641811370000|2022-01-10 10:42:50|4644.21|4644.21|4640.73|4640.73|4645.46|4645.46|4640.47|4640.47|0
1641811450000|2022-01-10 10:44:10|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|4638.24|0
1641811520000|2022-01-10 10:45:20|4638.49|4638.49|4638.75|4638.75|4638.75|4638.75|4638.49|4638.49|0
1641811550000|2022-01-10 10:45:50|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|0
1641811560000|2022-01-10 10:46:00|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|4633.77|0
1641811570000|2022-01-10 10:46:10|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|4636.26|0
1641811590000|2022-01-10 10:46:30|4637.5|4637.5|4637.5|4637.5|4637.5|4637.5|4637.5|4637.5|0
1641811620000|2022-01-10 10:47:00|4639.99|4639.99|4639.99|4639.99|4639.99|4639.99|4639.99|4639.99|0
1641811630000|2022-01-10 10:47:10|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|4641.24|0
1641811750000|2022-01-10 10:49:10|4641.75|4641.75|4641.75|4641.75|4641.75|4641.75|4641.75|4641.75|0
1641811850000|2022-01-10 10:50:50|4643|4643|4643|4643|4643|4643|4643|4643|0
1641811860000|2022-01-10 10:51:00|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|4643.25|0
1641811870000|2022-01-10 10:51:10|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|4643.51|0
1641811880000|2022-01-10 10:51:20|4642.26|4642.26|4642.26|4642.26|4642.26|4642.26|4642.26|4642.26|0
1641811890000|2022-01-10 10:51:30|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|4641.02|0
1641811900000|2022-01-10 10:51:40|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|4639.77|0
1641811960000|2022-01-10 10:52:40|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|4639.51|0
1641811980000|2022-01-10 10:53:00|4639.69|4639.69|4639.69|4639.69|4639.69|4639.69|4639.69|4639.69|0
1641811990000|2022-01-10 10:53:10|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|4632.21|0
1641812020000|2022-01-10 10:53:40|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1641812030000|2022-01-10 10:53:50|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|4633.2|0
1641812040000|2022-01-10 10:54:00|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|4631.96|0
1641812080000|2022-01-10 10:54:40|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|0
1641812090000|2022-01-10 10:54:50|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|4631.45|0
1641812120000|2022-01-10 10:55:20|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|4628.96|0
1641812140000|2022-01-10 10:55:40|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|4630.2|0
1641812160000|2022-01-10 10:56:00|4631.45|4631.45|4632.95|4632.95|4632.95|4632.95|4631.45|4631.45|0
1641812170000|2022-01-10 10:56:10|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|4631.7|0
1641812180000|2022-01-10 10:56:20|4634.19|4634.19|4634.19|4634.19|4634.19|4634.19|4632.95|4632.95|0
1641812190000|2022-01-10 10:56:30|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|4632.95|0
1641812220000|2022-01-10 10:57:00|4631.7|4631.7|4632.95|4632.95|4632.95|4632.95|4631.7|4631.7|0
1641812230000|2022-01-10 10:57:10|4634.19|4634.19|4632.95|4632.95|4634.19|4634.19|4632.95|4632.95|0
1641812250000|2022-01-10 10:57:30|4632.69|4632.69|4632.69|4632.69|4632.69|4632.69|4632.69|4632.69|0
1641812260000|2022-01-10 10:57:40|4632.52|4632.52|4632.27|4632.27|4632.52|4632.52|4632.27|4632.27|0
1641812280000|2022-01-10 10:58:00|4632.44|4632.44|4632.44|4632.44|4632.44|4632.44|4632.44|4632.44|0
1641812290000|2022-01-10 10:58:10|4634.93|4634.93|4634.67|4634.67|4634.93|4634.93|4634.67|4634.67|0
1641812330000|2022-01-10 10:58:50|4633.43|4633.43|4633.43|4633.43|4634.67|4634.67|4633.43|4633.43|0
1641812340000|2022-01-10 10:59:00|4632.18|4632.18|4631.84|4631.84|4632.18|4632.18|4631.84|4631.84|0
1641812350000|2022-01-10 10:59:10|4634.33|4634.33|4636.82|4636.82|4636.82|4636.82|4634.33|4634.33|0
1641812360000|2022-01-10 10:59:20|4631.84|4631.84|4628.1|4628.1|4631.84|4631.84|4628.1|4628.1|0
1641812380000|2022-01-10 10:59:40|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|4629.34|0
1641812450000|2022-01-10 11:00:50|4628.58|4628.58|4627.81|4627.81|4628.58|4628.58|4627.81|4627.81|0
1641812460000|2022-01-10 11:01:00|4627.64|4627.64|4627.89|4627.89|4628.15|4628.15|4627.64|4627.64|0
1641812490000|2022-01-10 11:01:30|4626.87|4626.87|4626.87|4626.87|4626.87|4626.87|4625.63|4625.63|0
1641812510000|2022-01-10 11:01:50|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|0
1641812520000|2022-01-10 11:02:00|4623.39|4623.39|4626.87|4626.87|4627.13|4627.13|4623.39|4623.39|0
1641812540000|2022-01-10 11:02:20|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|4627.13|0
1641812550000|2022-01-10 11:02:30|4627.38|4627.38|4627.38|4627.38|4627.38|4627.38|4627.38|4627.38|0
1641812590000|2022-01-10 11:03:10|4626.14|4626.14|4627.38|4627.38|4627.38|4627.38|4626.14|4626.14|0
1641812610000|2022-01-10 11:03:30|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|4627.89|0
1641812620000|2022-01-10 11:03:40|4626.65|4626.65|4627.13|4627.13|4627.89|4627.89|4626.65|4626.65|0
1641812670000|2022-01-10 11:04:30|4625.88|4625.88|4625.88|4625.88|4625.88|4625.88|4625.88|4625.88|0
1641812680000|2022-01-10 11:04:40|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|4625.37|0
1641812730000|2022-01-10 11:05:30|4626.62|4626.62|4626.62|4626.62|4626.87|4626.87|4625.37|4625.37|0
1641812750000|2022-01-10 11:05:50|4626.11|4626.11|4625.85|4625.85|4626.11|4626.11|4625.85|4625.85|0
1641812800000|2022-01-10 11:06:40|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|4627.1|0
1641812810000|2022-01-10 11:06:50|4624.61|4624.61|4625.12|4625.12|4626.36|4626.36|4624.61|4624.61|0
1641812820000|2022-01-10 11:07:00|4623.87|4623.87|4623.11|4623.11|4623.87|4623.87|4623.11|4623.11|0
1641812830000|2022-01-10 11:07:10|4626.84|4626.84|4629.59|4629.59|4629.59|4629.59|4626.84|4626.84|0
1641812900000|2022-01-10 11:08:20|4628.34|4628.34|4629.59|4629.59|4629.59|4629.59|4627.1|4627.1|0
1641812910000|2022-01-10 11:08:30|4628.34|4628.34|4629.59|4629.59|4629.59|4629.59|4628.34|4628.34|0
1641812920000|2022-01-10 11:08:40|4628.34|4628.34|4629.59|4629.59|4629.59|4629.59|4628.34|4628.34|0
1641812940000|2022-01-10 11:09:00|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|0
1641812990000|2022-01-10 11:09:50|4630.32|4630.32|4631.56|4631.56|4631.56|4631.56|4630.32|4630.32|0
1641813010000|2022-01-10 11:10:10|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|4634.05|0
1641813040000|2022-01-10 11:10:40|4630.32|4630.32|4630.32|4630.32|4630.32|4630.32|4630.32|4630.32|0
1641813050000|2022-01-10 11:10:50|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|4629.07|0
1641813060000|2022-01-10 11:11:00|4625.33|4625.33|4624.57|4624.57|4625.33|4625.33|4624.57|4624.57|0
1641813070000|2022-01-10 11:11:10|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|4620.83|0
1641813080000|2022-01-10 11:11:20|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|0
1641813140000|2022-01-10 11:12:20|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|0
1641813150000|2022-01-10 11:12:30|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|4622.08|0
1641813170000|2022-01-10 11:12:50|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|0
1641813180000|2022-01-10 11:13:00|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|4620.57|0
1641813190000|2022-01-10 11:13:10|4620.4|4620.4|4620.15|4620.15|4620.4|4620.4|4620.15|4620.15|0
1641813200000|2022-01-10 11:13:20|4619.89|4619.89|4619.89|4619.89|4619.89|4619.89|4619.89|4619.89|0
1641813230000|2022-01-10 11:13:50|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|4620.06|0
1641813240000|2022-01-10 11:14:00|4617.57|4617.57|4613.83|4613.83|4617.57|4617.57|4613.83|4613.83|0
1641813280000|2022-01-10 11:14:40|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|4611.34|0
1641813290000|2022-01-10 11:14:50|4610.1|4610.1|4608.51|4608.51|4610.1|4610.1|4608.51|4608.51|0
1641813300000|2022-01-10 11:15:00|4607.26|4607.26|4608.51|4608.51|4608.51|4608.51|4607.26|4607.26|0
1641813330000|2022-01-10 11:15:30|4608.76|4608.76|4608.76|4608.76|4608.76|4608.76|4608.76|4608.76|0
1641813340000|2022-01-10 11:15:40|4609.02|4609.02|4613.01|4613.01|4613.01|4613.01|4609.02|4609.02|0
1641813360000|2022-01-10 11:16:00|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|0
1641813410000|2022-01-10 11:16:50|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|4615.5|0
1641813420000|2022-01-10 11:17:00|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|4616.75|0
1641813470000|2022-01-10 11:17:50|4616.49|4616.49|4616.24|4616.24|4616.49|4616.49|4616.24|4616.24|0
1641813500000|2022-01-10 11:18:20|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|0
1641813550000|2022-01-10 11:19:10|4616.97|4616.97|4616.97|4616.97|4616.97|4616.97|4616.97|4616.97|0
1641813570000|2022-01-10 11:19:30|4617.23|4617.23|4617.23|4617.23|4617.23|4617.23|4617.23|4617.23|0
1641813660000|2022-01-10 11:21:00|4617.49|4617.49|4617.74|4617.74|4617.74|4617.74|4617.49|4617.49|0
1641813720000|2022-01-10 11:22:00|4616.49|4616.49|4617.74|4617.74|4617.74|4617.74|4616.49|4616.49|0
1641813730000|2022-01-10 11:22:10|4618|4618|4617.74|4617.74|4618|4618|4617.74|4617.74|0
1641813830000|2022-01-10 11:23:50|4615.25|4615.25|4617.74|4617.74|4617.74|4617.74|4615.25|4615.25|0
1641813910000|2022-01-10 11:25:10|4618|4618|4618.25|4618.25|4618.25|4618.25|4618|4618|0
1641814000000|2022-01-10 11:26:40|4618|4618|4618|4618|4618|4618|4618|4618|0
1641814010000|2022-01-10 11:26:50|4616.75|4616.75|4618|4618|4618|4618|4616.75|4616.75|0
1641814030000|2022-01-10 11:27:10|4616.75|4616.75|4618|4618|4618|4618|4616.75|4616.75|0
1641814040000|2022-01-10 11:27:20|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|4617.49|0
1641814050000|2022-01-10 11:27:30|4618.73|4618.73|4617.49|4617.49|4618.73|4618.73|4617.49|4617.49|0
1641814080000|2022-01-10 11:28:00|4617.74|4617.74|4618|4618|4618|4618|4617.74|4617.74|0
1641814090000|2022-01-10 11:28:10|4617.49|4617.49|4617.49|4617.49|4617.74|4617.74|4617.49|4617.49|0
1641814180000|2022-01-10 11:29:40|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|4617.74|0
1641814270000|2022-01-10 11:31:10|4618|4618|4618|4618|4618|4618|4618|4618|0
1641814310000|2022-01-10 11:31:50|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|4618.25|0
1641814320000|2022-01-10 11:32:00|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|4617.01|0
1641814380000|2022-01-10 11:33:00|4615.76|4615.76|4618.25|4618.25|4618.25|4618.25|4615.76|4615.76|0
1641814400000|2022-01-10 11:33:20|4615.76|4615.76|4617.01|4617.01|4617.01|4617.01|4615.76|4615.76|0
1641814410000|2022-01-10 11:33:30|4618.25|4618.25|4618.25|4618.25|4621.99|4621.99|4615.76|4615.76|0
1641814490000|2022-01-10 11:34:50|4615.76|4615.76|4618.25|4618.25|4618.25|4618.25|4615.76|4615.76|0
1641814500000|2022-01-10 11:35:00|4618|4618|4618|4618|4618|4618|4618|4618|0
1641814530000|2022-01-10 11:35:30|4616.75|4616.75|4608.03|4608.03|4616.75|4616.75|4608.03|4608.03|0
1641814560000|2022-01-10 11:36:00|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|0
1641814580000|2022-01-10 11:36:20|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|4607.29|0
1641814590000|2022-01-10 11:36:30|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|4608.54|0
1641814720000|2022-01-10 11:38:40|4604.8|4604.8|4598.57|4598.57|4604.8|4604.8|4598.57|4598.57|0
1641814730000|2022-01-10 11:38:50|4599.82|4599.82|4598.57|4598.57|4599.82|4599.82|4598.57|4598.57|0
1641814740000|2022-01-10 11:39:00|4598.32|4598.32|4598.06|4598.06|4598.32|4598.32|4598.06|4598.06|0
1641814750000|2022-01-10 11:39:10|4597.81|4597.81|4599.05|4599.05|4599.05|4599.05|4597.81|4597.81|0
1641814770000|2022-01-10 11:39:30|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|0
1641814790000|2022-01-10 11:39:50|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|0
1641814810000|2022-01-10 11:40:10|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|0
1641814830000|2022-01-10 11:40:30|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|4595.83|0
1641814840000|2022-01-10 11:40:40|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|4598.32|0
1641814870000|2022-01-10 11:41:10|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|4598.06|0
1641814880000|2022-01-10 11:41:20|4599.31|4599.31|4603.05|4603.05|4603.05|4603.05|4599.31|4599.31|0
1641814920000|2022-01-10 11:42:00|4600.55|4600.55|4601.8|4601.8|4601.8|4601.8|4600.55|4600.55|0
1641815030000|2022-01-10 11:43:50|4603.05|4603.05|4603.3|4603.3|4603.3|4603.3|4603.05|4603.05|0
1641815040000|2022-01-10 11:44:00|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|4603.13|0
1641815070000|2022-01-10 11:44:30|4600.64|4600.64|4603.13|4603.13|4603.13|4603.13|4600.64|4600.64|0
1641815100000|2022-01-10 11:45:00|4602.62|4602.62|4602.62|4602.62|4602.62|4602.62|4602.62|4602.62|0
1641815120000|2022-01-10 11:45:20|4605.11|4605.11|4603.87|4603.87|4605.11|4605.11|4603.87|4603.87|0
1641815190000|2022-01-10 11:46:30|4604.12|4604.12|4603.87|4603.87|4604.12|4604.12|4603.87|4603.87|0
1641815200000|2022-01-10 11:46:40|4606.36|4606.36|4606.36|4606.36|4606.36|4606.36|4606.36|4606.36|0
1641815230000|2022-01-10 11:47:10|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|4605.11|0
1641815240000|2022-01-10 11:47:20|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|4608.85|0
1641815320000|2022-01-10 11:48:40|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|4609.1|0
1641815400000|2022-01-10 11:50:00|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|4610.35|0
1641815420000|2022-01-10 11:50:20|4611.6|4611.6|4611.09|4611.09|4611.6|4611.6|4611.09|4611.09|0
1641815440000|2022-01-10 11:50:40|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|4612.33|0
1641815480000|2022-01-10 11:51:20|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|0
1641815490000|2022-01-10 11:51:30|4613.83|4613.83|4616.32|4616.32|4616.32|4616.32|4613.83|4613.83|0
1641815510000|2022-01-10 11:51:50|4616.58|4616.58|4621.56|4621.56|4621.56|4621.56|4616.58|4616.58|0
1641815520000|2022-01-10 11:52:00|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|4621.82|0
1641815530000|2022-01-10 11:52:10|4618.08|4618.08|4619.33|4619.33|4619.33|4619.33|4616.83|4616.83|0
1641815600000|2022-01-10 11:53:20|4616.83|4616.83|4615.59|4615.59|4616.83|4616.83|4615.59|4615.59|0
1641815650000|2022-01-10 11:54:10|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|4615.84|0
1641815700000|2022-01-10 11:55:00|4615.59|4615.59|4615.33|4615.33|4615.59|4615.59|4615.33|4615.33|0
1641815800000|2022-01-10 11:56:40|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|4615.08|0
1641815870000|2022-01-10 11:57:50|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|4616.32|0
1641815890000|2022-01-10 11:58:10|4615.08|4615.08|4611.34|4611.34|4615.08|4615.08|4611.34|4611.34|0
1641815940000|2022-01-10 11:59:00|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|4612.59|0
1641815970000|2022-01-10 11:59:30|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|4613.83|0
1641816030000|2022-01-10 12:00:30|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|4613.32|0
1641816060000|2022-01-10 12:01:00|4610.83|4610.83|4610.06|4610.06|4610.83|4610.83|4610.06|4610.06|0
1641816070000|2022-01-10 12:01:10|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|4609.81|0
1641816120000|2022-01-10 12:02:00|4608.56|4608.56|4607.32|4607.32|4608.56|4608.56|4607.32|4607.32|0
1641816130000|2022-01-10 12:02:10|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|0
1641816180000|2022-01-10 12:03:00|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|4607.32|0
1641816200000|2022-01-10 12:03:20|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|4607.06|0
1641816220000|2022-01-10 12:03:40|4605.82|4605.82|4607.06|4607.06|4607.06|4607.06|4605.82|4605.82|0
1641816230000|2022-01-10 12:03:50|4606.72|4606.72|4606.37|4606.37|4606.72|4606.72|4605.12|4605.12|0
1641816260000|2022-01-10 12:04:20|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|0
1641816270000|2022-01-10 12:04:30|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|4606.37|0
1641816290000|2022-01-10 12:04:50|4605.12|4605.12|4606.37|4606.37|4606.37|4606.37|4605.12|4605.12|0
1641816370000|2022-01-10 12:06:10|4605.12|4605.12|4606.37|4606.37|4606.37|4606.37|4605.12|4605.12|0
1641816390000|2022-01-10 12:06:30|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|4606.54|0
1641816440000|2022-01-10 12:07:20|4607.79|4607.79|4607.79|4607.79|4607.79|4607.79|4607.79|4607.79|0
1641816520000|2022-01-10 12:08:40|4605.29|4605.29|4606.54|4606.54|4606.54|4606.54|4605.29|4605.29|0
1641816630000|2022-01-10 12:10:30|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|4606.29|0
1641816650000|2022-01-10 12:10:50|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|4606.11|0
1641816670000|2022-01-10 12:11:10|4604.87|4604.87|4606.11|4606.11|4606.11|4606.11|4604.87|4604.87|0
1641816680000|2022-01-10 12:11:20|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|4601.13|0
1641816690000|2022-01-10 12:11:30|4598.64|4598.64|4599.89|4599.89|4599.89|4599.89|4598.64|4598.64|0
1641816710000|2022-01-10 12:11:50|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|4598.64|0
1641816770000|2022-01-10 12:12:50|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|4596.15|0
1641816780000|2022-01-10 12:13:00|4594.9|4594.9|4595.08|4595.08|4596.32|4596.32|4593.66|4593.66|0
1641816820000|2022-01-10 12:13:40|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|4593.83|0
1641816830000|2022-01-10 12:13:50|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|4593.66|0
1641816850000|2022-01-10 12:14:10|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|4589.92|0
1641816860000|2022-01-10 12:14:20|4589.67|4589.67|4589.67|4589.67|4589.67|4589.67|4589.67|4589.67|0
1641816870000|2022-01-10 12:14:30|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|0
1641816900000|2022-01-10 12:15:00|4587.17|4587.17|4587.68|4587.68|4587.68|4587.68|4587.17|4587.17|0
1641816910000|2022-01-10 12:15:10|4588.93|4588.93|4587.68|4587.68|4588.93|4588.93|4587.68|4587.68|0
1641816930000|2022-01-10 12:15:30|4587.51|4587.51|4584.85|4584.85|4587.51|4587.51|4584.85|4584.85|0
1641816940000|2022-01-10 12:15:40|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|0
1641816960000|2022-01-10 12:16:00|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|0
1641817010000|2022-01-10 12:16:50|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|0
1641817030000|2022-01-10 12:17:10|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|0
1641817050000|2022-01-10 12:17:30|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|0
1641817060000|2022-01-10 12:17:40|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|0
1641817090000|2022-01-10 12:18:10|4581.59|4581.59|4582.83|4582.83|4582.83|4582.83|4581.59|4581.59|0
1641817120000|2022-01-10 12:18:40|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|0
1641817180000|2022-01-10 12:19:40|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|0
1641817200000|2022-01-10 12:20:00|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1641817210000|2022-01-10 12:20:10|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|0
1641817250000|2022-01-10 12:20:50|4576.6|4576.6|4575.36|4575.36|4576.6|4576.6|4575.36|4575.36|0
1641817260000|2022-01-10 12:21:00|4576.6|4576.6|4578.92|4578.92|4578.92|4578.92|4576.6|4576.6|0
1641817310000|2022-01-10 12:21:50|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|4580.17|0
1641817340000|2022-01-10 12:22:20|4579.66|4579.66|4579.4|4579.4|4579.66|4579.66|4579.4|4579.4|0
1641817360000|2022-01-10 12:22:40|4579.66|4579.66|4578.41|4578.41|4579.66|4579.66|4578.41|4578.41|0
1641817380000|2022-01-10 12:23:00|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|0
1641817430000|2022-01-10 12:23:50|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|0
1641817460000|2022-01-10 12:24:20|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|0
1641817560000|2022-01-10 12:26:00|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|0
1641817620000|2022-01-10 12:27:00|4581.72|4581.72|4582.97|4582.97|4582.97|4582.97|4581.72|4581.72|0
1641817650000|2022-01-10 12:27:30|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|4581.72|0
1641817800000|2022-01-10 12:30:00|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1641817840000|2022-01-10 12:30:40|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|0
1641817860000|2022-01-10 12:31:00|4578.72|4578.72|4579.96|4579.96|4579.96|4579.96|4578.72|4578.72|0
1641817900000|2022-01-10 12:31:40|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|0
1641817910000|2022-01-10 12:31:50|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|0
1641817940000|2022-01-10 12:32:20|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|0
1641817970000|2022-01-10 12:32:50|4578.46|4578.46|4578.72|4578.72|4578.72|4578.72|4578.46|4578.46|0
1641817990000|2022-01-10 12:33:10|4577.47|4577.47|4576.96|4576.96|4577.47|4577.47|4576.96|4576.96|0
1641818000000|2022-01-10 12:33:20|4578.2|4578.2|4578.2|4578.2|4578.2|4578.2|4578.2|4578.2|0
1641818020000|2022-01-10 12:33:40|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|0
1641818110000|2022-01-10 12:35:10|4578.8|4578.8|4578.63|4578.63|4578.8|4578.8|4578.63|4578.63|0
1641818120000|2022-01-10 12:35:20|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|0
1641818140000|2022-01-10 12:35:40|4577.38|4577.38|4577.38|4577.38|4577.38|4577.38|4577.38|4577.38|0
1641818150000|2022-01-10 12:35:50|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|0
1641818190000|2022-01-10 12:36:30|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1641818280000|2022-01-10 12:38:00|4577.64|4577.64|4581.38|4581.38|4581.38|4581.38|4577.64|4577.64|0
1641818320000|2022-01-10 12:38:40|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|4580.13|0
1641818350000|2022-01-10 12:39:10|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1641818400000|2022-01-10 12:40:00|4579.06|4579.06|4580.3|4580.3|4580.3|4580.3|4579.06|4579.06|0
1641818410000|2022-01-10 12:40:10|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|0
1641818420000|2022-01-10 12:40:20|4580.81|4580.81|4581.07|4581.07|4581.07|4581.07|4580.81|4580.81|0
1641818460000|2022-01-10 12:41:00|4581.32|4581.32|4582.57|4582.57|4582.57|4582.57|4581.32|4581.32|0
1641818510000|2022-01-10 12:41:50|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|0
1641818630000|2022-01-10 12:43:50|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|0
1641818650000|2022-01-10 12:44:10|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|0
1641818700000|2022-01-10 12:45:00|4582.14|4582.14|4582.31|4582.31|4582.31|4582.31|4582.14|4582.14|0
1641818760000|2022-01-10 12:46:00|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1641818780000|2022-01-10 12:46:20|4581.07|4581.07|4579.31|4579.31|4581.07|4581.07|4579.31|4579.31|0
1641818800000|2022-01-10 12:46:40|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|0
1641818810000|2022-01-10 12:46:50|4579.31|4579.31|4580.38|4580.38|4580.38|4580.38|4575.4|4575.4|0
1641818840000|2022-01-10 12:47:20|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|0
1641818850000|2022-01-10 12:47:30|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|0
1641818910000|2022-01-10 12:48:30|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|4578.71|0
1641818990000|2022-01-10 12:49:50|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4578.71|4578.71|0
1641819030000|2022-01-10 12:50:30|4578.71|4578.71|4578.2|4578.2|4578.71|4578.71|4578.2|4578.2|0
1641819040000|2022-01-10 12:50:40|4575.71|4575.71|4566.99|4566.99|4575.71|4575.71|4565.74|4565.74|0
1641819050000|2022-01-10 12:50:50|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|4568.23|0
1641819080000|2022-01-10 12:51:20|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|0
1641819090000|2022-01-10 12:51:30|4566.81|4566.81|4566.56|4566.56|4566.81|4566.81|4566.56|4566.56|0
1641819100000|2022-01-10 12:51:40|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|4564.07|0
1641819110000|2022-01-10 12:51:50|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|0
1641819140000|2022-01-10 12:52:20|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|0
1641819150000|2022-01-10 12:52:30|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|0
1641819180000|2022-01-10 12:53:00|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|0
1641819190000|2022-01-10 12:53:10|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|0
1641819230000|2022-01-10 12:53:50|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|0
1641819280000|2022-01-10 12:54:40|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|0
1641819310000|2022-01-10 12:55:10|4560.58|4560.58|4560.58|4560.58|4560.58|4560.58|4560.58|4560.58|0
1641819340000|2022-01-10 12:55:40|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|4560.84|0
1641819420000|2022-01-10 12:57:00|4560.58|4560.58|4560.58|4560.58|4560.58|4560.58|4560.58|4560.58|0
1641819460000|2022-01-10 12:57:40|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|0
1641819480000|2022-01-10 12:58:00|4557.84|4557.84|4557.58|4557.58|4557.84|4557.84|4557.58|4557.58|0
1641819490000|2022-01-10 12:58:10|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|0
1641819510000|2022-01-10 12:58:30|4556.34|4556.34|4557.58|4557.58|4557.58|4557.58|4556.34|4556.34|0
1641819540000|2022-01-10 12:59:00|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|0
1641819590000|2022-01-10 12:59:50|4557.58|4557.58|4560.07|4560.07|4560.07|4560.07|4557.58|4557.58|0
1641819600000|2022-01-10 13:00:00|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|0
1641819610000|2022-01-10 13:00:10|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|0
1641819630000|2022-01-10 13:00:30|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|0
1641819660000|2022-01-10 13:01:00|4561.15|4561.15|4561.15|4561.15|4561.15|4561.15|4561.15|4561.15|0
1641819670000|2022-01-10 13:01:10|4560.89|4560.89|4560.89|4560.89|4560.89|4560.89|4560.89|4560.89|0
1641819680000|2022-01-10 13:01:20|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|0
1641819750000|2022-01-10 13:02:30|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|0
1641819760000|2022-01-10 13:02:40|4559.56|4559.56|4559.05|4559.05|4559.56|4559.56|4559.05|4559.05|0
1641819770000|2022-01-10 13:02:50|4559.31|4559.31|4559.05|4559.05|4559.31|4559.31|4559.05|4559.05|0
1641819780000|2022-01-10 13:03:00|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|0
1641819790000|2022-01-10 13:03:10|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|0
1641819820000|2022-01-10 13:03:40|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|0
1641819830000|2022-01-10 13:03:50|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|4557.55|0
1641819850000|2022-01-10 13:04:10|4556.3|4556.3|4555.06|4555.06|4556.3|4556.3|4555.06|4555.06|0
1641819860000|2022-01-10 13:04:20|4553.81|4553.81|4555.06|4555.06|4555.06|4555.06|4553.81|4553.81|0
1641819880000|2022-01-10 13:04:40|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|4554.89|0
1641819900000|2022-01-10 13:05:00|4553.64|4553.64|4554.89|4554.89|4554.89|4554.89|4553.64|4553.64|0
1641819910000|2022-01-10 13:05:10|4553.64|4553.64|4551.15|4551.15|4553.64|4553.64|4551.15|4551.15|0
1641819920000|2022-01-10 13:05:20|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|0
1641819960000|2022-01-10 13:06:00|4551.15|4551.15|4550.64|4550.64|4551.15|4551.15|4550.64|4550.64|0
1641819970000|2022-01-10 13:06:10|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|0
1641820000000|2022-01-10 13:06:40|4551.71|4551.71|4551.88|4551.88|4551.88|4551.88|4551.71|4551.71|0
1641820010000|2022-01-10 13:06:50|4550.64|4550.64|4549.39|4549.39|4550.64|4550.64|4549.39|4549.39|0
1641820050000|2022-01-10 13:07:30|4549.14|4549.14|4549.87|4549.87|4550.38|4550.38|4549.14|4549.14|0
1641820060000|2022-01-10 13:07:40|4549.62|4549.62|4549.87|4549.87|4549.87|4549.87|4549.62|4549.62|0
1641820070000|2022-01-10 13:07:50|4548.63|4548.63|4547.12|4547.12|4548.63|4548.63|4547.12|4547.12|0
1641820090000|2022-01-10 13:08:10|4544.63|4544.63|4544.89|4544.89|4544.89|4544.89|4544.63|4544.63|0
1641820110000|2022-01-10 13:08:30|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|0
1641820120000|2022-01-10 13:08:40|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|0
1641820140000|2022-01-10 13:09:00|4546.65|4546.65|4546.39|4546.39|4546.65|4546.65|4546.39|4546.39|0
1641820160000|2022-01-10 13:09:20|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|0
1641820200000|2022-01-10 13:10:00|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|0
1641820220000|2022-01-10 13:10:20|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|4544.89|0
1641820230000|2022-01-10 13:10:30|4545.14|4545.14|4542.65|4542.65|4545.14|4545.14|4542.65|4542.65|0
1641820260000|2022-01-10 13:11:00|4542.4|4542.4|4542.4|4542.4|4542.4|4542.4|4542.4|4542.4|0
1641820320000|2022-01-10 13:12:00|4544.89|4544.89|4543.64|4543.64|4544.89|4544.89|4543.64|4543.64|0
1641820370000|2022-01-10 13:12:50|4547.38|4547.38|4548.63|4548.63|4548.63|4548.63|4547.38|4547.38|0
1641820390000|2022-01-10 13:13:10|4547.38|4547.38|4546.13|4546.13|4547.38|4547.38|4546.13|4546.13|0
1641820400000|2022-01-10 13:13:20|4543.64|4543.64|4548.63|4548.63|4548.63|4548.63|4543.64|4543.64|0
1641820490000|2022-01-10 13:14:50|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|0
1641820510000|2022-01-10 13:15:10|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|0
1641820530000|2022-01-10 13:15:30|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|0
1641820550000|2022-01-10 13:15:50|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|0
1641820560000|2022-01-10 13:16:00|4547.86|4547.86|4547.86|4547.86|4547.86|4547.86|4547.86|4547.86|0
1641820620000|2022-01-10 13:17:00|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|4545.37|0
1641820630000|2022-01-10 13:17:10|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|0
1641820680000|2022-01-10 13:18:00|4544.89|4544.89|4546.13|4546.13|4546.13|4546.13|4544.89|4544.89|0
1641820690000|2022-01-10 13:18:10|4547.38|4547.38|4548.63|4548.63|4548.63|4548.63|4547.38|4547.38|0
1641820740000|2022-01-10 13:19:00|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|4548.37|0
1641820770000|2022-01-10 13:19:30|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1641820780000|2022-01-10 13:19:40|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|4547.38|0
1641820850000|2022-01-10 13:20:50|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|0
1641820890000|2022-01-10 13:21:30|4551.12|4551.12|4549.87|4549.87|4551.12|4551.12|4549.87|4549.87|0
1641820910000|2022-01-10 13:21:50|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|0
1641820920000|2022-01-10 13:22:00|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|0
1641820950000|2022-01-10 13:22:30|4548.63|4548.63|4547.38|4547.38|4548.63|4548.63|4547.38|4547.38|0
1641820970000|2022-01-10 13:22:50|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|4548.63|0
1641821010000|2022-01-10 13:23:30|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|0
1641821030000|2022-01-10 13:23:50|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|0
1641821050000|2022-01-10 13:24:10|4551.03|4551.03|4549.78|4549.78|4551.03|4551.03|4549.78|4549.78|0
1641821070000|2022-01-10 13:24:30|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|0
1641821100000|2022-01-10 13:25:00|4548.28|4548.28|4549.53|4549.53|4549.53|4549.53|4548.28|4548.28|0
1641821130000|2022-01-10 13:25:30|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|0
1641821140000|2022-01-10 13:25:40|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|0
1641821170000|2022-01-10 13:26:10|4552.36|4552.36|4552.36|4552.36|4552.36|4552.36|4552.36|4552.36|0
1641821210000|2022-01-10 13:26:50|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|0
1641821280000|2022-01-10 13:28:00|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|0
1641821370000|2022-01-10 13:29:30|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|0
1641821400000|2022-01-10 13:30:00|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|0
1641821410000|2022-01-10 13:30:10|4549.14|4549.14|4550.38|4550.38|4550.38|4550.38|4549.14|4549.14|0
1641821430000|2022-01-10 13:30:30|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|0
1641821440000|2022-01-10 13:30:40|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|0
1641821490000|2022-01-10 13:31:30|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|0
1641821500000|2022-01-10 13:31:40|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|0
1641821540000|2022-01-10 13:32:20|4549.62|4549.62|4548.12|4548.12|4549.62|4549.62|4548.12|4548.12|0
1641821590000|2022-01-10 13:33:10|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|0
1641821610000|2022-01-10 13:33:30|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|0
1641821660000|2022-01-10 13:34:20|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|0
1641821670000|2022-01-10 13:34:30|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|0
1641821700000|2022-01-10 13:35:00|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|0
1641821710000|2022-01-10 13:35:10|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|4545.14|0
1641821780000|2022-01-10 13:36:20|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|4545.4|0
1641821790000|2022-01-10 13:36:30|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|0
1641821800000|2022-01-10 13:36:40|4548.15|4548.15|4549.39|4549.39|4549.39|4549.39|4548.15|4548.15|0
1641821820000|2022-01-10 13:37:00|4549.9|4549.9|4550.16|4550.16|4550.16|4550.16|4549.9|4549.9|0
1641821830000|2022-01-10 13:37:10|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|0
1641821890000|2022-01-10 13:38:10|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|0
1641822160000|2022-01-10 13:42:40|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|0
1641822180000|2022-01-10 13:43:00|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|0
1641822190000|2022-01-10 13:43:10|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|4547.16|0
1641822210000|2022-01-10 13:43:30|4547.41|4547.41|4547.67|4547.67|4547.67|4547.67|4547.41|4547.41|0
1641822230000|2022-01-10 13:43:50|4548.18|4548.18|4547.19|4547.19|4548.43|4548.43|4547.19|4547.19|0
1641822240000|2022-01-10 13:44:00|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|4545.94|0
1641822250000|2022-01-10 13:44:10|4544.69|4544.69|4544.69|4544.69|4544.69|4544.69|4544.69|4544.69|0
1641822330000|2022-01-10 13:45:30|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|0
1641822340000|2022-01-10 13:45:40|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|0
1641822400000|2022-01-10 13:46:40|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|0
1641822410000|2022-01-10 13:46:50|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|4546.11|0
1641822420000|2022-01-10 13:47:00|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|0
1641822450000|2022-01-10 13:47:30|4544.61|4544.61|4545.86|4545.86|4545.86|4545.86|4544.61|4544.61|0
1641822480000|2022-01-10 13:48:00|4545.69|4545.69|4546.93|4546.93|4546.93|4546.93|4545.69|4545.69|0
1641822510000|2022-01-10 13:48:30|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4543.19|4543.19|0
1641822560000|2022-01-10 13:49:20|4541.95|4541.95|4541.95|4541.95|4541.95|4541.95|4541.95|4541.95|0
1641822610000|2022-01-10 13:50:10|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|0
1641822620000|2022-01-10 13:50:20|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|0
1641822640000|2022-01-10 13:50:40|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|0
1641822660000|2022-01-10 13:51:00|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|4543.36|0
1641822690000|2022-01-10 13:51:30|4542.12|4542.12|4542.37|4542.37|4542.37|4542.37|4542.12|4542.12|0
1641822710000|2022-01-10 13:51:50|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|0
1641822730000|2022-01-10 13:52:10|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|0
1641822770000|2022-01-10 13:52:50|4541.04|4541.04|4539.54|4539.54|4541.04|4541.04|4539.54|4539.54|0
1641822790000|2022-01-10 13:53:10|4538.3|4538.3|4539.54|4539.54|4539.54|4539.54|4538.3|4538.3|0
1641822800000|2022-01-10 13:53:20|4538.3|4538.3|4538.3|4538.3|4538.3|4538.3|4538.3|4538.3|0
1641822810000|2022-01-10 13:53:30|4535.81|4535.81|4535.55|4535.55|4535.81|4535.81|4535.55|4535.55|0
1641822820000|2022-01-10 13:53:40|4538.04|4538.04|4537.79|4537.79|4539.29|4539.29|4537.79|4537.79|0
1641822850000|2022-01-10 13:54:10|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|0
1641822860000|2022-01-10 13:54:20|4535.29|4535.29|4535.04|4535.04|4535.29|4535.29|4535.04|4535.04|0
1641822870000|2022-01-10 13:54:30|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|0
1641822880000|2022-01-10 13:54:40|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|4533.62|0
1641822900000|2022-01-10 13:55:00|4534.87|4534.87|4535.04|4535.04|4535.04|4535.04|4534.87|4534.87|0
1641822950000|2022-01-10 13:55:50|4533.79|4533.79|4532.55|4532.55|4533.79|4533.79|4532.55|4532.55|0
1641822960000|2022-01-10 13:56:00|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|0
1641822970000|2022-01-10 13:56:10|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|0
1641823000000|2022-01-10 13:56:40|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|0
1641823020000|2022-01-10 13:57:00|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1641823030000|2022-01-10 13:57:10|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|0
1641823090000|2022-01-10 13:58:10|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1641823150000|2022-01-10 13:59:10|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|0
1641823190000|2022-01-10 13:59:50|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|0
1641823200000|2022-01-10 14:00:00|4531.26|4531.26|4526.76|4526.76|4531.26|4531.26|4526.02|4526.02|0
1641823210000|2022-01-10 14:00:10|4526.5|4526.5|4527.01|4527.01|4527.01|4527.01|4526.5|4526.5|0
1641823280000|2022-01-10 14:01:20|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|0
1641823330000|2022-01-10 14:02:10|4528.52|4528.52|4534.01|4534.01|4534.01|4534.01|4528.52|4528.52|0
1641823350000|2022-01-10 14:02:30|4535.26|4535.26|4535.26|4535.26|4535.26|4535.26|4535.26|4535.26|0
1641823360000|2022-01-10 14:02:40|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|0
1641823370000|2022-01-10 14:02:50|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|0
1641823380000|2022-01-10 14:03:00|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|0
1641823450000|2022-01-10 14:04:10|4532.34|4532.34|4531.09|4531.09|4532.34|4532.34|4531.09|4531.09|0
1641823460000|2022-01-10 14:04:20|4530.92|4530.92|4530.92|4530.92|4532.17|4532.17|4530.92|4530.92|0
1641823560000|2022-01-10 14:06:00|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|0
1641823570000|2022-01-10 14:06:10|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|0
1641823590000|2022-01-10 14:06:30|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|0
1641823630000|2022-01-10 14:07:10|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|0
1641823650000|2022-01-10 14:07:30|4535.9|4535.9|4534.66|4534.66|4535.9|4535.9|4534.66|4534.66|0
1641823680000|2022-01-10 14:08:00|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|4534.4|0
1641823720000|2022-01-10 14:08:40|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|4535.65|0
1641823730000|2022-01-10 14:08:50|4535.39|4535.39|4534.88|4534.88|4535.39|4535.39|4534.88|4534.88|0
1641823740000|2022-01-10 14:09:00|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|0
1641823750000|2022-01-10 14:09:10|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|0
1641823780000|2022-01-10 14:09:40|4533.13|4533.13|4534.37|4534.37|4534.37|4534.37|4531.88|4531.88|0
1641823790000|2022-01-10 14:09:50|4534.63|4534.63|4534.37|4534.37|4534.63|4534.63|4534.37|4534.37|0
1641823810000|2022-01-10 14:10:10|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|0
1641823860000|2022-01-10 14:11:00|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1641823870000|2022-01-10 14:11:10|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|0
1641823880000|2022-01-10 14:11:20|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1641823970000|2022-01-10 14:12:50|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|0
1641823980000|2022-01-10 14:13:00|4526.72|4526.72|4526.47|4526.47|4526.72|4526.72|4526.47|4526.47|0
1641823990000|2022-01-10 14:13:10|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|0
1641824000000|2022-01-10 14:13:20|4527.54|4527.54|4528.79|4528.79|4528.79|4528.79|4527.54|4527.54|0
1641824010000|2022-01-10 14:13:30|4528.53|4528.53|4528.71|4528.71|4528.71|4528.71|4528.53|4528.53|0
1641824020000|2022-01-10 14:13:40|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|0
1641824040000|2022-01-10 14:14:00|4527.29|4527.29|4528.53|4528.53|4528.53|4528.53|4527.29|4527.29|0
1641824060000|2022-01-10 14:14:20|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|0
1641824130000|2022-01-10 14:15:30|4527.54|4527.54|4527.54|4527.54|4527.54|4527.54|4527.54|4527.54|0
1641824140000|2022-01-10 14:15:40|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|0
1641824150000|2022-01-10 14:15:50|4527.89|4527.89|4529.13|4529.13|4529.13|4529.13|4527.89|4527.89|0
1641824170000|2022-01-10 14:16:10|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|0
1641824220000|2022-01-10 14:17:00|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|0
1641824230000|2022-01-10 14:17:10|4525.4|4525.4|4524.15|4524.15|4525.4|4525.4|4524.15|4524.15|0
1641824270000|2022-01-10 14:17:50|4522.9|4522.9|4520.41|4520.41|4522.9|4522.9|4520.41|4520.41|0
1641824320000|2022-01-10 14:18:40|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|0
1641824330000|2022-01-10 14:18:50|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|0
1641824360000|2022-01-10 14:19:20|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1641824420000|2022-01-10 14:20:20|4524.32|4524.32|4526.82|4526.82|4526.82|4526.82|4524.32|4524.32|0
1641824440000|2022-01-10 14:20:40|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|4525.57|0
1641824470000|2022-01-10 14:21:10|4524.32|4524.32|4523.08|4523.08|4524.32|4524.32|4523.08|4523.08|0
1641824510000|2022-01-10 14:21:50|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|4522.82|0
1641824540000|2022-01-10 14:22:20|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|0
1641824550000|2022-01-10 14:22:30|4520.33|4520.33|4520.08|4520.08|4520.33|4520.33|4520.08|4520.08|0
1641824560000|2022-01-10 14:22:40|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|0
1641824570000|2022-01-10 14:22:50|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|4520.08|0
1641824580000|2022-01-10 14:23:00|4518.83|4518.83|4517.58|4517.58|4518.83|4518.83|4517.58|4517.58|0
1641824590000|2022-01-10 14:23:10|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|0
1641824600000|2022-01-10 14:23:20|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1641824610000|2022-01-10 14:23:30|4516.59|4516.59|4516.85|4516.85|4516.85|4516.85|4516.59|4516.59|0
1641824650000|2022-01-10 14:24:10|4517.1|4517.1|4515.86|4515.86|4517.1|4517.1|4515.86|4515.86|0
1641824670000|2022-01-10 14:24:30|4514.61|4514.61|4515.38|4515.38|4515.38|4515.38|4514.61|4514.61|0
1641824700000|2022-01-10 14:25:00|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|0
1641824710000|2022-01-10 14:25:10|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|0
1641824720000|2022-01-10 14:25:20|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|4515.89|0
1641824740000|2022-01-10 14:25:40|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|0
1641824750000|2022-01-10 14:25:50|4514.39|4514.39|4514.39|4514.39|4515.63|4515.63|4514.39|4514.39|0
1641824810000|2022-01-10 14:26:50|4513.14|4513.14|4511.9|4511.9|4513.14|4513.14|4511.9|4511.9|0
1641824820000|2022-01-10 14:27:00|4510.65|4510.65|4510.4|4510.4|4510.65|4510.65|4510.4|4510.4|0
1641824840000|2022-01-10 14:27:20|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|0
1641824860000|2022-01-10 14:27:40|4511.47|4511.47|4511.47|4511.47|4511.47|4511.47|4511.47|4511.47|0
1641824870000|2022-01-10 14:27:50|4513.96|4513.96|4515.21|4515.21|4515.21|4515.21|4513.96|4513.96|0
1641824900000|2022-01-10 14:28:20|4515.46|4515.46|4515.64|4515.64|4515.64|4515.64|4515.46|4515.46|0
1641824910000|2022-01-10 14:28:30|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|0
1641824960000|2022-01-10 14:29:20|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|4514.56|0
1641824970000|2022-01-10 14:29:30|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|4514.31|0
1641824980000|2022-01-10 14:29:40|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|0
1641824990000|2022-01-10 14:29:50|4510.57|4510.57|4510.06|4510.06|4510.57|4510.57|4510.06|4510.06|0
1641825000000|2022-01-10 14:30:00|4512.55|4512.55|4515.55|4515.55|4516.8|4516.8|4512.55|4512.55|0
1641825010000|2022-01-10 14:30:10|4514.31|4514.31|4515.55|4515.55|4515.55|4515.55|4514.31|4514.31|0
1641825030000|2022-01-10 14:30:30|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|0
1641825040000|2022-01-10 14:30:40|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|0
1641825050000|2022-01-10 14:30:50|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|4516.8|0
1641825060000|2022-01-10 14:31:00|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|4515.55|0
1641825070000|2022-01-10 14:31:10|4515.38|4515.38|4515.13|4515.13|4515.38|4515.38|4515.13|4515.13|0
1641825090000|2022-01-10 14:31:30|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|0
1641825100000|2022-01-10 14:31:40|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|0
1641825110000|2022-01-10 14:31:50|4508.9|4508.9|4508.39|4508.39|4508.9|4508.9|4508.39|4508.39|0
1641825120000|2022-01-10 14:32:00|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|4506.88|0
1641825130000|2022-01-10 14:32:10|4509.38|4509.38|4508.13|4508.13|4509.38|4509.38|4508.13|4508.13|0
1641825160000|2022-01-10 14:32:40|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|4508.39|0
1641825180000|2022-01-10 14:33:00|4507.14|4507.14|4506.88|4506.88|4507.14|4507.14|4506.88|4506.88|0
1641825190000|2022-01-10 14:33:10|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|0
1641825210000|2022-01-10 14:33:30|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|4505.38|0
1641825220000|2022-01-10 14:33:40|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|0
1641825230000|2022-01-10 14:33:50|4504.14|4504.14|4505.38|4505.38|4505.38|4505.38|4504.14|4504.14|0
1641825240000|2022-01-10 14:34:00|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|4506.63|0
1641825250000|2022-01-10 14:34:10|4505.38|4505.38|4505.21|4505.21|4505.38|4505.38|4505.21|4505.21|0
1641825260000|2022-01-10 14:34:20|4505.47|4505.47|4505.38|4505.38|4505.64|4505.64|4505.38|4505.38|0
1641825270000|2022-01-10 14:34:30|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|0
1641825280000|2022-01-10 14:34:40|4502.64|4502.64|4503.63|4503.63|4503.88|4503.88|4502.64|4502.64|0
1641825290000|2022-01-10 14:34:50|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|0
1641825320000|2022-01-10 14:35:20|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|4502.21|0
1641825340000|2022-01-10 14:35:40|4500.96|4500.96|4497.23|4497.23|4500.96|4500.96|4497.23|4497.23|0
1641825350000|2022-01-10 14:35:50|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|0
1641825380000|2022-01-10 14:36:20|4498.22|4498.22|4497.7|4497.7|4498.22|4498.22|4497.7|4497.7|0
1641825410000|2022-01-10 14:36:50|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|0
1641825430000|2022-01-10 14:37:10|4500.71|4500.71|4500.45|4500.45|4500.71|4500.71|4500.45|4500.45|0
1641825440000|2022-01-10 14:37:20|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|0
1641825480000|2022-01-10 14:38:00|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|0
1641825490000|2022-01-10 14:38:10|4504.19|4504.19|4504.19|4504.19|4504.19|4504.19|4504.19|4504.19|0
1641825510000|2022-01-10 14:38:30|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|0
1641825520000|2022-01-10 14:38:40|4504.19|4504.19|4505.95|4505.95|4505.95|4505.95|4504.19|4504.19|0
1641825530000|2022-01-10 14:38:50|4507.19|4507.19|4506.12|4506.12|4507.19|4507.19|4505.95|4505.95|0
1641825540000|2022-01-10 14:39:00|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|0
1641825580000|2022-01-10 14:39:40|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|0
1641825600000|2022-01-10 14:40:00|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|4505.04|0
1641825630000|2022-01-10 14:40:30|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|4505.22|0
1641825640000|2022-01-10 14:40:40|4503.97|4503.97|4502.73|4502.73|4503.97|4503.97|4502.73|4502.73|0
1641825660000|2022-01-10 14:41:00|4505.22|4505.22|4506.72|4506.72|4506.72|4506.72|4505.22|4505.22|0
1641825720000|2022-01-10 14:42:00|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|4506.89|0
1641825730000|2022-01-10 14:42:10|4506.63|4506.63|4506.38|4506.38|4506.63|4506.63|4506.38|4506.38|0
1641825740000|2022-01-10 14:42:20|4503.89|4503.89|4503.38|4503.38|4503.89|4503.89|4503.38|4503.38|0
1641825770000|2022-01-10 14:42:50|4502.13|4502.13|4502.39|4502.39|4502.39|4502.39|4502.13|4502.13|0
1641825780000|2022-01-10 14:43:00|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|4503.63|0
1641825820000|2022-01-10 14:43:40|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1641825830000|2022-01-10 14:43:50|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1641825850000|2022-01-10 14:44:10|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1641825860000|2022-01-10 14:44:20|4503.63|4503.63|4504.4|4504.4|4504.4|4504.4|4503.63|4503.63|0
1641825900000|2022-01-10 14:45:00|4503.15|4503.15|4501.65|4501.65|4503.15|4503.15|4501.65|4501.65|0
1641825940000|2022-01-10 14:45:40|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|0
1641825950000|2022-01-10 14:45:50|4502.64|4502.64|4501.65|4501.65|4502.9|4502.9|4501.65|4501.65|0
1641825960000|2022-01-10 14:46:00|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|0
1641825970000|2022-01-10 14:46:10|4504.4|4504.4|4503.15|4503.15|4504.4|4504.4|4503.15|4503.15|0
1641825980000|2022-01-10 14:46:20|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|0
1641825990000|2022-01-10 14:46:30|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|0
1641826010000|2022-01-10 14:46:50|4500.66|4500.66|4499.41|4499.41|4500.66|4500.66|4499.41|4499.41|0
1641826020000|2022-01-10 14:47:00|4500.66|4500.66|4501.91|4501.91|4501.91|4501.91|4500.66|4500.66|0
1641826030000|2022-01-10 14:47:10|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|0
1641826040000|2022-01-10 14:47:20|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|0
1641826060000|2022-01-10 14:47:40|4505.39|4505.39|4502.9|4502.9|4505.39|4505.39|4502.9|4502.9|0
1641826080000|2022-01-10 14:48:00|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|4503.15|0
1641826090000|2022-01-10 14:48:10|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|0
1641826120000|2022-01-10 14:48:40|4499.41|4499.41|4499.41|4499.41|4499.41|4499.41|4499.41|4499.41|0
1641826140000|2022-01-10 14:49:00|4498.17|4498.17|4498.42|4498.42|4498.42|4498.42|4498.17|4498.17|0
1641826180000|2022-01-10 14:49:40|4497.18|4497.18|4498.42|4498.42|4498.42|4498.42|4497.18|4497.18|0
1641826190000|2022-01-10 14:49:50|4499.67|4499.67|4502.16|4502.16|4502.16|4502.16|4499.67|4499.67|0
1641826200000|2022-01-10 14:50:00|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|0
1641826210000|2022-01-10 14:50:10|4498.42|4498.42|4498.42|4498.42|4502.16|4502.16|4498.42|4498.42|0
1641826230000|2022-01-10 14:50:30|4499.67|4499.67|4500.92|4500.92|4500.92|4500.92|4499.67|4499.67|0
1641826240000|2022-01-10 14:50:40|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|0
1641826250000|2022-01-10 14:50:50|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|0
1641826260000|2022-01-10 14:51:00|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|0
1641826270000|2022-01-10 14:51:10|4504.4|4504.4|4503.89|4503.89|4504.4|4504.4|4503.89|4503.89|0
1641826280000|2022-01-10 14:51:20|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|0
1641826300000|2022-01-10 14:51:40|4502.9|4502.9|4501.65|4501.65|4502.9|4502.9|4501.65|4501.65|0
1641826340000|2022-01-10 14:52:20|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|0
1641826350000|2022-01-10 14:52:30|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|0
1641826360000|2022-01-10 14:52:40|4502.73|4502.73|4502.73|4502.73|4502.73|4502.73|4502.73|4502.73|0
1641826370000|2022-01-10 14:52:50|4501.48|4501.48|4502.73|4502.73|4502.73|4502.73|4501.48|4501.48|0
1641826380000|2022-01-10 14:53:00|4502.47|4502.47|4502.21|4502.21|4502.47|4502.47|4502.21|4502.21|0
1641826400000|2022-01-10 14:53:20|4498.48|4498.48|4497.23|4497.23|4498.48|4498.48|4497.23|4497.23|0
1641826440000|2022-01-10 14:54:00|4498.48|4498.48|4499.98|4499.98|4499.98|4499.98|4498.48|4498.48|0
1641826460000|2022-01-10 14:54:20|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|0
1641826500000|2022-01-10 14:55:00|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|0
1641826520000|2022-01-10 14:55:20|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|0
1641826530000|2022-01-10 14:55:30|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|0
1641826560000|2022-01-10 14:56:00|4499.64|4499.64|4499.13|4499.13|4499.64|4499.64|4499.13|4499.13|0
1641826570000|2022-01-10 14:56:10|4500.37|4500.37|4500.71|4500.71|4500.71|4500.71|4500.2|4500.2|0
1641826580000|2022-01-10 14:56:20|4501.95|4501.95|4502.21|4502.21|4502.21|4502.21|4501.95|4501.95|0
1641826600000|2022-01-10 14:56:40|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|0
1641826620000|2022-01-10 14:57:00|4503.46|4503.46|4499.72|4499.72|4503.46|4503.46|4499.72|4499.72|0
1641826640000|2022-01-10 14:57:20|4498.47|4498.47|4497.23|4497.23|4498.47|4498.47|4497.23|4497.23|0
1641826680000|2022-01-10 14:58:00|4495.98|4495.98|4493.23|4493.23|4495.98|4495.98|4493.23|4493.23|0
1641826700000|2022-01-10 14:58:20|4490.74|4490.74|4494.48|4494.48|4494.48|4494.48|4489.5|4489.5|0
1641826710000|2022-01-10 14:58:30|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|4490.74|0
1641826720000|2022-01-10 14:58:40|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|0
1641826740000|2022-01-10 14:59:00|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|0
1641826750000|2022-01-10 14:59:10|4489.5|4489.5|4488.25|4488.25|4489.5|4489.5|4488.25|4488.25|0
1641826760000|2022-01-10 14:59:20|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1641826770000|2022-01-10 14:59:30|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|0
1641826780000|2022-01-10 14:59:40|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1641826790000|2022-01-10 14:59:50|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|0
1641826800000|2022-01-10 15:00:00|4484.51|4484.51|4485.76|4485.76|4485.76|4485.76|4484.51|4484.51|0
1641826840000|2022-01-10 15:00:40|4483.27|4483.27|4484.51|4484.51|4484.51|4484.51|4483.27|4483.27|0
1641826880000|2022-01-10 15:01:20|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|0
1641826890000|2022-01-10 15:01:30|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|0
1641826900000|2022-01-10 15:01:40|4484.34|4484.34|4485.59|4485.59|4485.59|4485.59|4484.34|4484.34|0
1641826930000|2022-01-10 15:02:10|4488.08|4488.08|4488.08|4488.08|4488.08|4488.08|4488.08|4488.08|0
1641826940000|2022-01-10 15:02:20|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|4487.83|0
1641826950000|2022-01-10 15:02:30|4485.33|4485.33|4486.58|4486.58|4486.58|4486.58|4485.33|4485.33|0
1641826970000|2022-01-10 15:02:50|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1641826980000|2022-01-10 15:03:00|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|4484.34|0
1641827010000|2022-01-10 15:03:30|4485.59|4485.59|4484.34|4484.34|4485.59|4485.59|4484.34|4484.34|0
1641827020000|2022-01-10 15:03:40|4484.17|4484.17|4484.17|4484.17|4485.42|4485.42|4484.17|4484.17|0
1641827030000|2022-01-10 15:03:50|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|4485.42|0
1641827040000|2022-01-10 15:04:00|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|0
1641827080000|2022-01-10 15:04:40|4482.93|4482.93|4482.67|4482.67|4482.93|4482.93|4482.67|4482.67|0
1641827090000|2022-01-10 15:04:50|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|0
1641827100000|2022-01-10 15:05:00|4481.56|4481.56|4481.31|4481.31|4481.56|4481.56|4481.31|4481.31|0
1641827110000|2022-01-10 15:05:10|4481.82|4481.82|4482.33|4482.33|4482.33|4482.33|4481.82|4481.82|0
1641827140000|2022-01-10 15:05:40|4483.57|4483.57|4486.07|4486.07|4486.07|4486.07|4483.57|4483.57|0
1641827150000|2022-01-10 15:05:50|4487.31|4487.31|4488.56|4488.56|4488.56|4488.56|4487.31|4487.31|0
1641827160000|2022-01-10 15:06:00|4488.73|4488.73|4488.9|4488.9|4488.9|4488.9|4488.73|4488.73|0
1641827170000|2022-01-10 15:06:10|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|0
1641827180000|2022-01-10 15:06:20|4490.4|4490.4|4491.08|4491.08|4491.17|4491.17|4490.4|4490.4|0
1641827190000|2022-01-10 15:06:30|4494.82|4494.82|4497.31|4497.31|4497.31|4497.31|4494.82|4494.82|0
1641827200000|2022-01-10 15:06:40|4497.14|4497.14|4495.89|4495.89|4497.14|4497.14|4495.89|4495.89|0
1641827210000|2022-01-10 15:06:50|4496.4|4496.4|4496.66|4496.66|4496.66|4496.66|4496.4|4496.4|0
1641827220000|2022-01-10 15:07:00|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1641827230000|2022-01-10 15:07:10|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|0
1641827240000|2022-01-10 15:07:20|4494.17|4494.17|4494.17|4494.17|4495.41|4495.41|4494.17|4494.17|0
1641827290000|2022-01-10 15:08:10|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|4496.66|0
1641827310000|2022-01-10 15:08:30|4499.15|4499.15|4500.4|4500.4|4500.4|4500.4|4499.15|4499.15|0
1641827340000|2022-01-10 15:09:00|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|0
1641827370000|2022-01-10 15:09:30|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1641827400000|2022-01-10 15:10:00|4495.41|4495.41|4493.4|4493.4|4495.41|4495.41|4493.15|4493.15|0
1641827440000|2022-01-10 15:10:40|4493.23|4493.23|4491.73|4491.73|4493.23|4493.23|4491.73|4491.73|0
1641827450000|2022-01-10 15:10:50|4491.47|4491.47|4490.23|4490.23|4491.47|4491.47|4490.23|4490.23|0
1641827460000|2022-01-10 15:11:00|4491.47|4491.47|4495.21|4495.21|4495.21|4495.21|4491.47|4491.47|0
1641827500000|2022-01-10 15:11:40|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|0
1641827510000|2022-01-10 15:11:50|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|4497.96|0
1641827530000|2022-01-10 15:12:10|4499.2|4499.2|4498.95|4498.95|4499.2|4499.2|4498.95|4498.95|0
1641827540000|2022-01-10 15:12:20|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4495.21|4495.21|0
1641827550000|2022-01-10 15:12:30|4495.21|4495.21|4495.21|4495.21|4495.21|4495.21|4495.21|4495.21|0
1641827580000|2022-01-10 15:13:00|4493.96|4493.96|4493.71|4493.71|4493.96|4493.96|4493.71|4493.71|0
1641827590000|2022-01-10 15:13:10|4494.95|4494.95|4494.7|4494.7|4494.95|4494.95|4494.7|4494.7|0
1641827600000|2022-01-10 15:13:20|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1641827630000|2022-01-10 15:13:50|4494.7|4494.7|4495.21|4495.21|4495.21|4495.21|4494.7|4494.7|0
1641827640000|2022-01-10 15:14:00|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|4494.95|0
1641827660000|2022-01-10 15:14:20|4496.2|4496.2|4494.95|4494.95|4496.2|4496.2|4494.95|4494.95|0
1641827670000|2022-01-10 15:14:30|4492.46|4492.46|4493.71|4493.71|4493.71|4493.71|4492.46|4492.46|0
1641827690000|2022-01-10 15:14:50|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|0
1641827720000|2022-01-10 15:15:20|4493.71|4493.71|4493.71|4493.71|4494.95|4494.95|4493.71|4493.71|0
1641827770000|2022-01-10 15:16:10|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1641827780000|2022-01-10 15:16:20|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|4494.47|0
1641827840000|2022-01-10 15:17:20|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|0
1641827850000|2022-01-10 15:17:30|4496.49|4496.49|4495.24|4495.24|4496.49|4496.49|4495.24|4495.24|0
1641827860000|2022-01-10 15:17:40|4496.49|4496.49|4496.01|4496.01|4496.49|4496.49|4495.24|4495.24|0
1641827870000|2022-01-10 15:17:50|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|0
1641827880000|2022-01-10 15:18:00|4497|4497|4496.74|4496.74|4497|4497|4496.74|4496.74|0
1641827890000|2022-01-10 15:18:10|4493|4493|4489.01|4489.01|4493|4493|4489.01|4489.01|0
1641827900000|2022-01-10 15:18:20|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|4490.26|0
1641827950000|2022-01-10 15:19:10|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|0
1641827980000|2022-01-10 15:19:40|4486.52|4486.52|4484.03|4484.03|4486.52|4486.52|4484.03|4484.03|0
1641828000000|2022-01-10 15:20:00|4486.52|4486.52|4486.52|4486.52|4486.52|4486.52|4486.52|4486.52|0
1641828010000|2022-01-10 15:20:10|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|4487.77|0
1641828020000|2022-01-10 15:20:20|4489.01|4489.01|4487.77|4487.77|4489.01|4489.01|4487.77|4487.77|0
1641828030000|2022-01-10 15:20:30|4488.02|4488.02|4488.02|4488.02|4488.02|4488.02|4488.02|4488.02|0
1641828060000|2022-01-10 15:21:00|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1641828080000|2022-01-10 15:21:20|4489.01|4489.01|4488.5|4488.5|4489.01|4489.01|4488.5|4488.5|0
1641828090000|2022-01-10 15:21:30|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|0
1641828110000|2022-01-10 15:21:50|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|0
1641828120000|2022-01-10 15:22:00|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|4487.25|0
1641828130000|2022-01-10 15:22:10|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|4487.51|0
1641828140000|2022-01-10 15:22:20|4487.17|4487.17|4486.91|4486.91|4487.17|4487.17|4486.91|4486.91|0
1641828150000|2022-01-10 15:22:30|4485.67|4485.67|4486.91|4486.91|4486.91|4486.91|4485.67|4485.67|0
1641828160000|2022-01-10 15:22:40|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|4486.74|0
1641828210000|2022-01-10 15:23:30|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|0
1641828220000|2022-01-10 15:23:40|4485.24|4485.24|4485.07|4485.07|4485.24|4485.24|4484.9|4484.9|0
1641828230000|2022-01-10 15:23:50|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|4483.82|0
1641828240000|2022-01-10 15:24:00|4483.99|4483.99|4483.74|4483.74|4483.99|4483.99|4483.74|4483.74|0
1641828250000|2022-01-10 15:24:10|4484.99|4484.99|4484.81|4484.81|4484.99|4484.99|4484.81|4484.81|0
1641828270000|2022-01-10 15:24:30|4487.3|4487.3|4487.56|4487.56|4487.56|4487.56|4487.3|4487.3|0
1641828280000|2022-01-10 15:24:40|4487.81|4487.81|4487.56|4487.56|4487.81|4487.81|4487.56|4487.56|0
1641828300000|2022-01-10 15:25:00|4486.31|4486.31|4491.47|4491.47|4491.47|4491.47|4486.31|4486.31|0
1641828330000|2022-01-10 15:25:30|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|4492.72|0
1641828360000|2022-01-10 15:26:00|4490.22|4490.22|4490.22|4490.22|4490.22|4490.22|4490.22|4490.22|0
1641828420000|2022-01-10 15:27:00|4489.97|4489.97|4488.47|4488.47|4489.97|4489.97|4488.47|4488.47|0
1641828460000|2022-01-10 15:27:40|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|4489.71|0
1641828470000|2022-01-10 15:27:50|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|4489.2|0
1641828480000|2022-01-10 15:28:00|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|0
1641828530000|2022-01-10 15:28:50|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|0
1641828570000|2022-01-10 15:29:30|4485.21|4485.21|4486.46|4486.46|4486.46|4486.46|4483.96|4483.96|0
1641828580000|2022-01-10 15:29:40|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|4487.7|0
1641828600000|2022-01-10 15:30:00|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|0
1641828610000|2022-01-10 15:30:10|4485.94|4485.94|4485.94|4485.94|4485.94|4485.94|4485.94|4485.94|0
1641828630000|2022-01-10 15:30:30|4485.43|4485.43|4485.43|4485.43|4485.43|4485.43|4485.43|4485.43|0
1641828690000|2022-01-10 15:31:30|4487.93|4487.93|4486.68|4486.68|4487.93|4487.93|4486.68|4486.68|0
1641828740000|2022-01-10 15:32:20|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|0
1641828750000|2022-01-10 15:32:30|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|0
1641828760000|2022-01-10 15:32:40|4487.7|4487.7|4486.2|4486.2|4487.7|4487.7|4486.2|4486.2|0
1641828770000|2022-01-10 15:32:50|4487.45|4487.45|4488.69|4488.69|4488.69|4488.69|4487.45|4487.45|0
1641828780000|2022-01-10 15:33:00|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|0
1641828800000|2022-01-10 15:33:20|4488.69|4488.69|4487.45|4487.45|4488.69|4488.69|4487.45|4487.45|0
1641828840000|2022-01-10 15:34:00|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|0
1641828850000|2022-01-10 15:34:10|4486.46|4486.46|4486.71|4486.71|4486.71|4486.71|4486.46|4486.46|0
1641828860000|2022-01-10 15:34:20|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|4486.46|0
1641828880000|2022-01-10 15:34:40|4486.71|4486.71|4486.71|4486.71|4486.71|4486.71|4486.71|4486.71|0
1641828900000|2022-01-10 15:35:00|4485.46|4485.46|4484.22|4484.22|4485.46|4485.46|4484.22|4484.22|0
1641828930000|2022-01-10 15:35:30|4482.97|4482.97|4481.73|4481.73|4482.97|4482.97|4481.73|4481.73|0
1641828940000|2022-01-10 15:35:40|4480.48|4480.48|4481.73|4481.73|4481.73|4481.73|4480.48|4480.48|0
1641828950000|2022-01-10 15:35:50|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|0
1641828980000|2022-01-10 15:36:20|4484.22|4484.22|4485.46|4485.46|4485.46|4485.46|4484.22|4484.22|0
1641828990000|2022-01-10 15:36:30|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|4482.97|0
1641829000000|2022-01-10 15:36:40|4483.23|4483.23|4483.06|4483.06|4483.23|4483.23|4483.06|4483.06|0
1641829020000|2022-01-10 15:37:00|4482.88|4482.88|4483.14|4483.14|4483.14|4483.14|4482.88|4482.88|0
1641829030000|2022-01-10 15:37:10|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|0
1641829050000|2022-01-10 15:37:30|4484.64|4484.64|4482.15|4482.15|4484.64|4484.64|4482.15|4482.15|0
1641829060000|2022-01-10 15:37:40|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|0
1641829100000|2022-01-10 15:38:20|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|4479.48|0
1641829120000|2022-01-10 15:38:40|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|0
1641829140000|2022-01-10 15:39:00|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|0
1641829160000|2022-01-10 15:39:20|4481.81|4481.81|4481.81|4481.81|4481.81|4481.81|4481.81|4481.81|0
1641829180000|2022-01-10 15:39:40|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|0
1641829200000|2022-01-10 15:40:00|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|0
1641829210000|2022-01-10 15:40:10|4476.82|4476.82|4477.33|4477.33|4477.33|4477.33|4476.82|4476.82|0
1641829220000|2022-01-10 15:40:20|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|0
1641829230000|2022-01-10 15:40:30|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|0
1641829240000|2022-01-10 15:40:40|4471.1|4471.1|4469.86|4469.86|4471.1|4471.1|4469.86|4469.86|0
1641829250000|2022-01-10 15:40:50|4471.1|4471.1|4471.1|4471.1|4471.1|4471.1|4471.1|4471.1|0
1641829260000|2022-01-10 15:41:00|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|0
1641829280000|2022-01-10 15:41:20|4472.18|4472.18|4474.67|4474.67|4474.67|4474.67|4472.18|4472.18|0
1641829290000|2022-01-10 15:41:30|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|0
1641829300000|2022-01-10 15:41:40|4473.6|4473.6|4473.77|4473.77|4473.77|4473.77|4473.6|4473.6|0
1641829320000|2022-01-10 15:42:00|4473.52|4473.52|4475.27|4475.27|4475.27|4475.27|4473.52|4473.52|0
1641829330000|2022-01-10 15:42:10|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|0
1641829380000|2022-01-10 15:43:00|4476.52|4476.52|4477.76|4477.76|4477.76|4477.76|4475.27|4475.27|0
1641829390000|2022-01-10 15:43:10|4478.02|4478.02|4479.26|4479.26|4479.26|4479.26|4478.02|4478.02|0
1641829400000|2022-01-10 15:43:20|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|0
1641829420000|2022-01-10 15:43:40|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|4481.76|0
1641829430000|2022-01-10 15:43:50|4483|4483|4483|4483|4483|4483|4483|4483|0
1641829440000|2022-01-10 15:44:00|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|4482.83|0
1641829480000|2022-01-10 15:44:40|4480.34|4480.34|4481.59|4481.59|4481.59|4481.59|4480.34|4480.34|0
1641829510000|2022-01-10 15:45:10|4481.84|4481.84|4481.84|4481.84|4481.84|4481.84|4481.84|4481.84|0
1641829520000|2022-01-10 15:45:20|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|0
1641829570000|2022-01-10 15:46:10|4480.85|4480.85|4479.6|4479.6|4480.85|4480.85|4479.6|4479.6|0
1641829620000|2022-01-10 15:47:00|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|0
1641829630000|2022-01-10 15:47:10|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|0
1641829680000|2022-01-10 15:48:00|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|4479.95|0
1641829710000|2022-01-10 15:48:30|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|0
1641829720000|2022-01-10 15:48:40|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|0
1641829730000|2022-01-10 15:48:50|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|0
1641829780000|2022-01-10 15:49:40|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1641829800000|2022-01-10 15:50:00|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|0
1641829810000|2022-01-10 15:50:10|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1641829830000|2022-01-10 15:50:30|4477.71|4477.71|4476.46|4476.46|4477.71|4477.71|4476.46|4476.46|0
1641829840000|2022-01-10 15:50:40|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1641829850000|2022-01-10 15:50:50|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|0
1641829860000|2022-01-10 15:51:00|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1641829890000|2022-01-10 15:51:30|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|4478.96|0
1641829930000|2022-01-10 15:52:10|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|0
1641829940000|2022-01-10 15:52:20|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|0
1641829950000|2022-01-10 15:52:30|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|0
1641829960000|2022-01-10 15:52:40|4477.46|4477.46|4477.46|4477.46|4477.46|4477.46|4477.46|4477.46|0
1641829970000|2022-01-10 15:52:50|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|0
1641829980000|2022-01-10 15:53:00|4478.87|4478.87|4478.62|4478.62|4478.87|4478.87|4478.62|4478.62|0
1641830050000|2022-01-10 15:54:10|4481.11|4481.11|4481.62|4481.62|4481.62|4481.62|4481.11|4481.11|0
1641830060000|2022-01-10 15:54:20|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|0
1641830070000|2022-01-10 15:54:30|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|0
1641830130000|2022-01-10 15:55:30|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|4482.87|0
1641830220000|2022-01-10 15:57:00|4482.69|4482.69|4481.45|4481.45|4482.69|4482.69|4481.45|4481.45|0
1641830230000|2022-01-10 15:57:10|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|4480.2|0
1641830240000|2022-01-10 15:57:20|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|0
1641830270000|2022-01-10 15:57:50|4482.69|4482.69|4483.94|4483.94|4483.94|4483.94|4482.69|4482.69|0
1641830280000|2022-01-10 15:58:00|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|0
1641830290000|2022-01-10 15:58:10|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|0
1641830340000|2022-01-10 15:59:00|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|0
1641830350000|2022-01-10 15:59:10|4482.86|4482.86|4484.11|4484.11|4484.11|4484.11|4482.86|4482.86|0
1641830360000|2022-01-10 15:59:20|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1641830390000|2022-01-10 15:59:50|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4484.37|4484.37|0
1641830400000|2022-01-10 16:00:00|4485.36|4485.36|4485.1|4485.1|4485.36|4485.36|4485.1|4485.1|0
1641830420000|2022-01-10 16:00:20|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|0
1641830430000|2022-01-10 16:00:30|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4482.61|4482.61|0
1641830440000|2022-01-10 16:00:40|4483.6|4483.6|4482.35|4482.35|4483.6|4483.6|4482.35|4482.35|0
1641830460000|2022-01-10 16:01:00|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|0
1641830500000|2022-01-10 16:01:40|4481.36|4481.36|4481.36|4481.36|4481.36|4481.36|4481.36|4481.36|0
1641830510000|2022-01-10 16:01:50|4481.53|4481.53|4481.53|4481.53|4482.78|4482.78|4481.53|4481.53|0
1641830560000|2022-01-10 16:02:40|4481.28|4481.28|4481.28|4481.28|4481.28|4481.28|4481.28|4481.28|0
1641830580000|2022-01-10 16:03:00|4483.77|4483.77|4483.77|4483.77|4483.77|4483.77|4483.77|4483.77|0
1641830590000|2022-01-10 16:03:10|4482.52|4482.52|4483.77|4483.77|4483.77|4483.77|4482.52|4482.52|0
1641830610000|2022-01-10 16:03:30|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|0
1641830640000|2022-01-10 16:04:00|4482.01|4482.01|4481.76|4481.76|4482.01|4482.01|4481.5|4481.5|0
1641830690000|2022-01-10 16:04:50|4483|4483|4484.25|4484.25|4484.25|4484.25|4483|4483|0
1641830700000|2022-01-10 16:05:00|4483|4483|4483.18|4483.18|4483.18|4483.18|4483|4483|0
1641830720000|2022-01-10 16:05:20|4484.42|4484.42|4484.42|4484.42|4484.42|4484.42|4484.42|4484.42|0
1641830750000|2022-01-10 16:05:50|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|0
1641830760000|2022-01-10 16:06:00|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|0
1641830790000|2022-01-10 16:06:30|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|4489.41|0
1641830800000|2022-01-10 16:06:40|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|4489.58|0
1641830810000|2022-01-10 16:06:50|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|4488.33|0
1641830840000|2022-01-10 16:07:20|4487.09|4487.09|4487.09|4487.09|4487.09|4487.09|4487.09|4487.09|0
1641830850000|2022-01-10 16:07:30|4485.84|4485.84|4485.07|4485.07|4485.84|4485.84|4485.07|4485.07|0
1641830860000|2022-01-10 16:07:40|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|0
1641830870000|2022-01-10 16:07:50|4484.82|4484.82|4486.06|4486.06|4486.06|4486.06|4484.82|4484.82|0
1641830900000|2022-01-10 16:08:20|4487.31|4487.31|4487.31|4487.31|4487.31|4487.31|4487.31|4487.31|0
1641830910000|2022-01-10 16:08:30|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|0
1641830930000|2022-01-10 16:08:50|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|0
1641830970000|2022-01-10 16:09:30|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|0
1641830980000|2022-01-10 16:09:40|4491.3|4491.3|4492.55|4492.55|4492.55|4492.55|4491.3|4491.3|0
1641831000000|2022-01-10 16:10:00|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|0
1641831020000|2022-01-10 16:10:20|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|0
1641831030000|2022-01-10 16:10:30|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|0
1641831040000|2022-01-10 16:10:40|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|0
1641831050000|2022-01-10 16:10:50|4492.29|4492.29|4492.55|4492.55|4492.55|4492.55|4492.29|4492.29|0
1641831090000|2022-01-10 16:11:30|4493.79|4493.79|4493.54|4493.54|4493.79|4493.79|4493.54|4493.54|0
1641831110000|2022-01-10 16:11:50|4494.05|4494.05|4495.3|4495.3|4495.3|4495.3|4494.05|4494.05|0
1641831150000|2022-01-10 16:12:30|4495.55|4495.55|4496.8|4496.8|4496.8|4496.8|4495.55|4495.55|0
1641831180000|2022-01-10 16:13:00|4497.05|4497.05|4497.05|4497.05|4497.31|4497.31|4497.05|4497.05|0
1641831190000|2022-01-10 16:13:10|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|0
1641831200000|2022-01-10 16:13:20|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1641831210000|2022-01-10 16:13:30|4493.31|4493.31|4493.31|4493.31|4493.31|4493.31|4493.31|4493.31|0
1641831220000|2022-01-10 16:13:40|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|0
1641831250000|2022-01-10 16:14:10|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|0
1641831260000|2022-01-10 16:14:20|4490.57|4490.57|4490.57|4490.57|4490.57|4490.57|4490.57|4490.57|0
1641831270000|2022-01-10 16:14:30|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|0
1641831300000|2022-01-10 16:15:00|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|0
1641831330000|2022-01-10 16:15:30|4486.66|4486.66|4486.57|4486.57|4486.66|4486.66|4486.4|4486.4|0
1641831340000|2022-01-10 16:15:40|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|0
1641831360000|2022-01-10 16:16:00|4482.84|4482.84|4482.76|4482.76|4483.01|4483.01|4482.76|4482.76|0
1641831370000|2022-01-10 16:16:10|4484|4484|4484|4484|4484|4484|4484|4484|0
1641831380000|2022-01-10 16:16:20|4485.25|4485.25|4485.25|4485.25|4485.25|4485.25|4485.25|4485.25|0
1641831390000|2022-01-10 16:16:30|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|4485.5|0
1641831400000|2022-01-10 16:16:40|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|0
1641831410000|2022-01-10 16:16:50|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|4487.99|0
1641831470000|2022-01-10 16:17:50|4489.24|4489.24|4487.99|4487.99|4490.49|4490.49|4487.99|4487.99|0
1641831480000|2022-01-10 16:18:00|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4485.5|4485.5|0
1641831490000|2022-01-10 16:18:10|4487|4487|4488.25|4488.25|4488.25|4488.25|4487|4487|0
1641831500000|2022-01-10 16:18:20|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|4488.5|0
1641831510000|2022-01-10 16:18:30|4487.26|4487.26|4487.26|4487.26|4487.26|4487.26|4487.26|4487.26|0
1641831520000|2022-01-10 16:18:40|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|4486.01|0
1641831530000|2022-01-10 16:18:50|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|4483.52|0
1641831550000|2022-01-10 16:19:10|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|0
1641831560000|2022-01-10 16:19:20|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|0
1641831570000|2022-01-10 16:19:30|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|0
1641831580000|2022-01-10 16:19:40|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|0
1641831600000|2022-01-10 16:20:00|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|4485.76|0
1641831620000|2022-01-10 16:20:20|4487|4487|4488.5|4488.5|4488.76|4488.76|4487|4487|0
1641831660000|2022-01-10 16:21:00|4488.33|4488.33|4492.07|4492.07|4492.07|4492.07|4488.33|4488.33|0
1641831680000|2022-01-10 16:21:20|4493.31|4493.31|4492.07|4492.07|4493.31|4493.31|4492.07|4492.07|0
1641831700000|2022-01-10 16:21:40|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|0
1641831720000|2022-01-10 16:22:00|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.23|4493.23|0
1641831730000|2022-01-10 16:22:10|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|0
1641831760000|2022-01-10 16:22:40|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|0
1641831770000|2022-01-10 16:22:50|4496.23|4496.23|4496.57|4496.57|4496.57|4496.57|4496.23|4496.23|0
1641831790000|2022-01-10 16:23:10|4497.82|4497.82|4499.32|4499.32|4499.32|4499.32|4497.82|4497.82|0
1641831820000|2022-01-10 16:23:40|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|0
1641831830000|2022-01-10 16:23:50|4499.32|4499.32|4499.49|4499.49|4499.49|4499.49|4499.32|4499.32|0
1641831840000|2022-01-10 16:24:00|4500|4500|4500|4500|4500|4500|4500|4500|0
1641831860000|2022-01-10 16:24:20|4499.66|4499.66|4499.66|4499.66|4500.91|4500.91|4499.66|4499.66|0
1641831870000|2022-01-10 16:24:30|4502.15|4502.15|4505.64|4505.64|4505.64|4505.64|4501.9|4501.9|0
1641831890000|2022-01-10 16:24:50|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|0
1641831900000|2022-01-10 16:25:00|4503.15|4503.15|4500.65|4500.65|4503.15|4503.15|4500.65|4500.65|0
1641831910000|2022-01-10 16:25:10|4501.9|4501.9|4499.63|4499.63|4501.9|4501.9|4499.63|4499.63|0
1641831920000|2022-01-10 16:25:20|4500.88|4500.88|4499.63|4499.63|4500.88|4500.88|4499.63|4499.63|0
1641831950000|2022-01-10 16:25:50|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|0
1641831960000|2022-01-10 16:26:00|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|0
1641831980000|2022-01-10 16:26:20|4501.13|4501.13|4501.13|4501.13|4501.13|4501.13|4501.13|4501.13|0
1641832020000|2022-01-10 16:27:00|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|0
1641832030000|2022-01-10 16:27:10|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4499.8|4499.8|0
1641832040000|2022-01-10 16:27:20|4500.79|4500.79|4501.05|4501.05|4501.05|4501.05|4500.79|4500.79|0
1641832060000|2022-01-10 16:27:40|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|4502.29|0
1641832080000|2022-01-10 16:28:00|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|4502.55|0
1641832120000|2022-01-10 16:28:40|4502.29|4502.29|4501.05|4501.05|4502.29|4502.29|4501.05|4501.05|0
1641832140000|2022-01-10 16:29:00|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|0
1641832150000|2022-01-10 16:29:10|4501.05|4501.05|4501.56|4501.56|4501.56|4501.56|4501.05|4501.05|0
1641832160000|2022-01-10 16:29:20|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|0
1641832170000|2022-01-10 16:29:30|4501.3|4501.3|4500.06|4500.06|4501.3|4501.3|4500.06|4500.06|0
1641832180000|2022-01-10 16:29:40|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|0
1641832190000|2022-01-10 16:29:50|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|0
1641888900000|2022-01-11 08:15:00|4562.97|4562.97|4563.23|4563.23|4563.23|4563.23|4562.97|4562.97|0
1641888910000|2022-01-11 08:15:10|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|0
1641888920000|2022-01-11 08:15:20|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|4564.95|0
1641888930000|2022-01-11 08:15:30|4566.2|4566.2|4568.69|4568.69|4568.69|4568.69|4566.2|4566.2|0
1641888940000|2022-01-11 08:15:40|4569.93|4569.93|4568.69|4568.69|4569.93|4569.93|4568.69|4568.69|0
1641888950000|2022-01-11 08:15:50|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|0
1641888960000|2022-01-11 08:16:00|4569.93|4569.93|4567.44|4567.44|4569.93|4569.93|4567.44|4567.44|0
1641888970000|2022-01-11 08:16:10|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|0
1641888980000|2022-01-11 08:16:20|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|4569.93|0
1641888990000|2022-01-11 08:16:30|4570.44|4570.44|4570.19|4570.19|4570.44|4570.44|4570.19|4570.19|0
1641889020000|2022-01-11 08:17:00|4569.93|4569.93|4568.43|4568.43|4569.93|4569.93|4568.43|4568.43|0
1641889030000|2022-01-11 08:17:10|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|4570.92|0
1641889040000|2022-01-11 08:17:20|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|0
1641889050000|2022-01-11 08:17:30|4567.19|4567.19|4568.43|4568.43|4568.43|4568.43|4567.19|4567.19|0
1641889060000|2022-01-11 08:17:40|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4567.95|4567.95|0
1641889070000|2022-01-11 08:17:50|4567.95|4567.95|4565.69|4565.69|4567.95|4567.95|4565.69|4565.69|0
1641889100000|2022-01-11 08:18:20|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|0
1641889120000|2022-01-11 08:18:40|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|4567.19|0
1641889140000|2022-01-11 08:19:00|4565.94|4565.94|4569.2|4569.2|4569.68|4569.68|4565.94|4565.94|0
1641889150000|2022-01-11 08:19:10|4570.44|4570.44|4569.93|4569.93|4570.44|4570.44|4569.93|4569.93|0
1641889160000|2022-01-11 08:19:20|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1641889170000|2022-01-11 08:19:30|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|4574.92|0
1641889180000|2022-01-11 08:19:40|4573.9|4573.9|4572.91|4572.91|4574.15|4574.15|4572.91|4572.91|0
1641889200000|2022-01-11 08:20:00|4574.15|4574.15|4574.15|4574.15|4574.15|4574.15|4574.15|4574.15|0
1641889210000|2022-01-11 08:20:10|4574.66|4574.66|4574.66|4574.66|4574.66|4574.66|4574.66|4574.66|0
1641889220000|2022-01-11 08:20:20|4574.49|4574.49|4575|4575|4575|4575|4574.49|4574.49|0
1641889230000|2022-01-11 08:20:30|4576.25|4576.25|4576.76|4576.76|4576.76|4576.76|4576.25|4576.25|0
1641889240000|2022-01-11 08:20:40|4577.02|4577.02|4577.19|4577.19|4577.19|4577.19|4577.02|4577.02|0
1641889270000|2022-01-11 08:21:10|4577.95|4577.95|4579.57|4579.57|4580.82|4580.82|4577.95|4577.95|0
1641889280000|2022-01-11 08:21:20|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|0
1641889290000|2022-01-11 08:21:30|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|0
1641889310000|2022-01-11 08:21:50|4581.33|4581.33|4582.58|4582.58|4582.58|4582.58|4581.33|4581.33|0
1641889340000|2022-01-11 08:22:20|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|0
1641889350000|2022-01-11 08:22:30|4586.31|4586.31|4586.31|4586.31|4587.56|4587.56|4586.31|4586.31|0
1641889360000|2022-01-11 08:22:40|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|4585.07|0
1641889370000|2022-01-11 08:22:50|4583.82|4583.82|4583.48|4583.48|4583.82|4583.82|4583.48|4583.48|0
1641889380000|2022-01-11 08:23:00|4582.23|4582.23|4580.99|4580.99|4582.23|4582.23|4580.99|4580.99|0
1641889400000|2022-01-11 08:23:20|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|0
1641889410000|2022-01-11 08:23:30|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|4580.73|0
1641889430000|2022-01-11 08:23:50|4581.98|4581.98|4583.22|4583.22|4583.22|4583.22|4581.98|4581.98|0
1641889440000|2022-01-11 08:24:00|4579.49|4579.49|4578.02|4578.02|4580.51|4580.51|4578.02|4578.02|0
1641889450000|2022-01-11 08:24:10|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|4576.77|0
1641889470000|2022-01-11 08:24:30|4578.02|4578.02|4576.52|4576.52|4578.02|4578.02|4576.52|4576.52|0
1641889480000|2022-01-11 08:24:40|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|4577.03|0
1641889500000|2022-01-11 08:25:00|4574.53|4574.53|4572.52|4572.52|4574.53|4574.53|4572.52|4572.52|0
1641889510000|2022-01-11 08:25:10|4571.28|4571.28|4571.11|4571.11|4571.28|4571.28|4571.11|4571.11|0
1641889520000|2022-01-11 08:25:20|4572.35|4572.35|4572.35|4572.35|4572.35|4572.35|4572.35|4572.35|0
1641889540000|2022-01-11 08:25:40|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|0
1641889560000|2022-01-11 08:26:00|4572.44|4572.44|4572.26|4572.26|4572.44|4572.44|4572.26|4572.26|0
1641889570000|2022-01-11 08:26:10|4572.01|4572.01|4576|4576|4576|4576|4572.01|4572.01|0
1641889590000|2022-01-11 08:26:30|4574.76|4574.76|4571.02|4571.02|4574.76|4574.76|4571.02|4571.02|0
1641889600000|2022-01-11 08:26:40|4570.76|4570.76|4569.52|4569.52|4570.76|4570.76|4569.52|4569.52|0
1641889610000|2022-01-11 08:26:50|4569.26|4569.26|4569.01|4569.01|4569.26|4569.26|4569.01|4569.01|0
1641889630000|2022-01-11 08:27:10|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|4569.52|0
1641889640000|2022-01-11 08:27:20|4569.77|4569.77|4569.77|4569.77|4569.77|4569.77|4569.77|4569.77|0
1641889650000|2022-01-11 08:27:30|4569.52|4569.52|4564.53|4564.53|4569.52|4569.52|4564.53|4564.53|0
1641889660000|2022-01-11 08:27:40|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|4565.78|0
1641889710000|2022-01-11 08:28:30|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|4564.53|0
1641889730000|2022-01-11 08:28:50|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|0
1641889740000|2022-01-11 08:29:00|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|4563.12|0
1641889760000|2022-01-11 08:29:20|4564.36|4564.36|4564.11|4564.11|4564.36|4564.36|4564.11|4564.11|0
1641889770000|2022-01-11 08:29:30|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1641889790000|2022-01-11 08:29:50|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|4563.6|0
1641889800000|2022-01-11 08:30:00|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|4562.35|0
1641889810000|2022-01-11 08:30:10|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|4561.11|0
1641889830000|2022-01-11 08:30:30|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|0
1641889840000|2022-01-11 08:30:40|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|4557.11|0
1641889860000|2022-01-11 08:31:00|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|0
1641889890000|2022-01-11 08:31:30|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|0
1641889900000|2022-01-11 08:31:40|4553.63|4553.63|4551.14|4551.14|4553.63|4553.63|4551.14|4551.14|0
1641889910000|2022-01-11 08:31:50|4548.65|4548.65|4548.39|4548.39|4548.65|4548.65|4548.14|4548.14|0
1641889930000|2022-01-11 08:32:10|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|0
1641889940000|2022-01-11 08:32:20|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|0
1641889960000|2022-01-11 08:32:40|4543.67|4543.67|4541.17|4541.17|4543.67|4543.67|4541.17|4541.17|0
1641889990000|2022-01-11 08:33:10|4538.68|4538.68|4538.51|4538.51|4538.68|4538.68|4538.51|4538.51|0
1641890010000|2022-01-11 08:33:30|4537.75|4537.75|4532.76|4532.76|4537.75|4537.75|4532.76|4532.76|0
1641890020000|2022-01-11 08:33:40|4530.27|4530.27|4534.01|4534.01|4534.01|4534.01|4530.27|4530.27|0
1641890030000|2022-01-11 08:33:50|4532.76|4532.76|4533.75|4533.75|4534.01|4534.01|4532.76|4532.76|0
1641890040000|2022-01-11 08:34:00|4535|4535|4535|4535|4535|4535|4535|4535|0
1641890050000|2022-01-11 08:34:10|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|4536.24|0
1641890060000|2022-01-11 08:34:20|4535|4535|4535|4535|4535|4535|4532.25|4532.25|0
1641890070000|2022-01-11 08:34:30|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|0
1641890080000|2022-01-11 08:34:40|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|4534.74|0
1641890090000|2022-01-11 08:34:50|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|0
1641890100000|2022-01-11 08:35:00|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|0
1641890110000|2022-01-11 08:35:10|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1641890120000|2022-01-11 08:35:20|4531.52|4531.52|4534.01|4534.01|4534.01|4534.01|4531.52|4531.52|0
1641890140000|2022-01-11 08:35:40|4534.26|4534.26|4535.51|4535.51|4535.51|4535.51|4534.26|4534.26|0
1641890150000|2022-01-11 08:35:50|4534.01|4534.01|4535.51|4535.51|4535.51|4535.51|4534.01|4534.01|0
1641890160000|2022-01-11 08:36:00|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1641890170000|2022-01-11 08:36:10|4532.76|4532.76|4532.76|4532.76|4534.26|4534.26|4532.51|4532.51|0
1641890200000|2022-01-11 08:36:40|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|4533.27|0
1641890210000|2022-01-11 08:36:50|4532.76|4532.76|4531.52|4531.52|4532.76|4532.76|4531.52|4531.52|0
1641890220000|2022-01-11 08:37:00|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|0
1641890240000|2022-01-11 08:37:20|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1641890250000|2022-01-11 08:37:30|4533.02|4533.02|4530.27|4530.27|4533.02|4533.02|4530.27|4530.27|0
1641890290000|2022-01-11 08:38:10|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|0
1641890300000|2022-01-11 08:38:20|4530.78|4530.78|4530.78|4530.78|4530.78|4530.78|4530.78|4530.78|0
1641890320000|2022-01-11 08:38:40|4532.03|4532.03|4530.78|4530.78|4532.03|4532.03|4530.78|4530.78|0
1641890330000|2022-01-11 08:38:50|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|0
1641890340000|2022-01-11 08:39:00|4524.55|4524.55|4519.57|4519.57|4524.55|4524.55|4519.57|4519.57|0
1641890350000|2022-01-11 08:39:10|4518.32|4518.32|4519.57|4519.57|4519.57|4519.57|4518.32|4518.32|0
1641890360000|2022-01-11 08:39:20|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|4519.06|0
1641890390000|2022-01-11 08:39:50|4516.57|4516.57|4515.32|4515.32|4516.57|4516.57|4515.32|4515.32|0
1641890400000|2022-01-11 08:40:00|4514.08|4514.08|4512.83|4512.83|4514.08|4514.08|4512.83|4512.83|0
1641890420000|2022-01-11 08:40:20|4511.58|4511.58|4510.34|4510.34|4511.58|4511.58|4510.34|4510.34|0
1641890430000|2022-01-11 08:40:30|4507.85|4507.85|4506.25|4506.25|4507.85|4507.85|4506.25|4506.25|0
1641890440000|2022-01-11 08:40:40|4505.01|4505.01|4505.01|4505.01|4506.25|4506.25|4505.01|4505.01|0
1641890450000|2022-01-11 08:40:50|4505.26|4505.26|4509|4509|4509|4509|4505.26|4505.26|0
1641890460000|2022-01-11 08:41:00|4507.76|4507.76|4511.49|4511.49|4511.49|4511.49|4507.76|4507.76|0
1641890490000|2022-01-11 08:41:30|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|4511.32|0
1641890500000|2022-01-11 08:41:40|4512.57|4512.57|4513.81|4513.81|4513.81|4513.81|4512.57|4512.57|0
1641890520000|2022-01-11 08:42:00|4514.07|4514.07|4514.32|4514.32|4514.32|4514.32|4514.07|4514.07|0
1641890530000|2022-01-11 08:42:10|4510.59|4510.59|4511.83|4511.83|4511.83|4511.83|4510.59|4510.59|0
1641890550000|2022-01-11 08:42:30|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|0
1641890580000|2022-01-11 08:43:00|4505.6|4505.6|4503.11|4503.11|4505.6|4505.6|4503.11|4503.11|0
1641890590000|2022-01-11 08:43:10|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|0
1641890600000|2022-01-11 08:43:20|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|0
1641890630000|2022-01-11 08:43:50|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|0
1641890640000|2022-01-11 08:44:00|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|0
1641890650000|2022-01-11 08:44:10|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|0
1641890690000|2022-01-11 08:44:50|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|0
1641890700000|2022-01-11 08:45:00|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|4506.59|0
1641890750000|2022-01-11 08:45:50|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|4505.35|0
1641890760000|2022-01-11 08:46:00|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|0
1641890770000|2022-01-11 08:46:10|4500.36|4500.36|4501.61|4501.61|4501.61|4501.61|4500.36|4500.36|0
1641890810000|2022-01-11 08:46:50|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|0
1641890820000|2022-01-11 08:47:00|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|0
1641890840000|2022-01-11 08:47:20|4498.38|4498.38|4498.13|4498.13|4498.38|4498.38|4498.13|4498.13|0
1641890880000|2022-01-11 08:48:00|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|0
1641890890000|2022-01-11 08:48:10|4501.87|4501.87|4504.36|4504.36|4504.36|4504.36|4501.87|4501.87|0
1641890910000|2022-01-11 08:48:30|4504.61|4504.61|4505.86|4505.86|4505.86|4505.86|4504.61|4504.61|0
1641890920000|2022-01-11 08:48:40|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|4507.1|0
1641891000000|2022-01-11 08:50:00|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|0
1641891050000|2022-01-11 08:50:50|4505.86|4505.86|4504.61|4504.61|4505.86|4505.86|4504.61|4504.61|0
1641891060000|2022-01-11 08:51:00|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|0
1641891080000|2022-01-11 08:51:20|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|0
1641891110000|2022-01-11 08:51:50|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|4502.35|0
1641891130000|2022-01-11 08:52:10|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|0
1641891140000|2022-01-11 08:52:20|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|0
1641891180000|2022-01-11 08:53:00|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|0
1641891190000|2022-01-11 08:53:10|4498.35|4498.35|4498.35|4498.35|4499.6|4499.6|4498.35|4498.35|0
1641891200000|2022-01-11 08:53:20|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|0
1641891250000|2022-01-11 08:54:10|4496.85|4496.85|4496.85|4496.85|4496.85|4496.85|4496.85|4496.85|0
1641891260000|2022-01-11 08:54:20|4495.61|4495.61|4495.86|4495.86|4495.86|4495.86|4495.61|4495.61|0
1641891290000|2022-01-11 08:54:50|4492.12|4492.12|4486.63|4486.63|4492.12|4492.12|4486.63|4486.63|0
1641891310000|2022-01-11 08:55:10|4485.38|4485.38|4482.89|4482.89|4485.38|4485.38|4482.89|4482.89|0
1641891320000|2022-01-11 08:55:20|4484.14|4484.14|4483.88|4483.88|4484.14|4484.14|4483.88|4483.88|0
1641891350000|2022-01-11 08:55:50|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|0
1641891360000|2022-01-11 08:56:00|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|0
1641891370000|2022-01-11 08:56:10|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|0
1641891380000|2022-01-11 08:56:20|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|4486.38|0
1641891410000|2022-01-11 08:56:50|4485.13|4485.13|4481.39|4481.39|4485.13|4485.13|4481.39|4481.39|0
1641891430000|2022-01-11 08:57:10|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|4485.13|0
1641891440000|2022-01-11 08:57:20|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|0
1641891460000|2022-01-11 08:57:40|4483.63|4483.63|4483.63|4483.63|4483.63|4483.63|4483.63|4483.63|0
1641891490000|2022-01-11 08:58:10|4482.38|4482.38|4481.62|4481.62|4482.38|4482.38|4481.62|4481.62|0
1641891500000|2022-01-11 08:58:20|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|0
1641891540000|2022-01-11 08:59:00|4483.12|4483.12|4484.36|4484.36|4484.36|4484.36|4483.12|4483.12|0
1641891550000|2022-01-11 08:59:10|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|4484.62|0
1641891600000|2022-01-11 09:00:00|4484.87|4484.87|4486.38|4486.38|4486.38|4486.38|4484.87|4484.87|0
1641891610000|2022-01-11 09:00:10|4487.62|4487.62|4488.87|4488.87|4488.87|4488.87|4487.62|4487.62|0
1641891630000|2022-01-11 09:00:30|4492.6|4492.6|4492.6|4492.6|4492.6|4492.6|4492.6|4492.6|0
1641891660000|2022-01-11 09:01:00|4497.59|4497.59|4500.08|4500.08|4500.08|4500.08|4497.59|4497.59|0
1641891670000|2022-01-11 09:01:10|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|0
1641891730000|2022-01-11 09:02:10|4500.76|4500.76|4498.27|4498.27|4500.76|4500.76|4498.27|4498.27|0
1641891740000|2022-01-11 09:02:20|4499.51|4499.51|4499.51|4499.51|4499.51|4499.51|4499.51|4499.51|0
1641891750000|2022-01-11 09:02:30|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|0
1641891800000|2022-01-11 09:03:20|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|4498.78|0
1641891810000|2022-01-11 09:03:30|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|0
1641891840000|2022-01-11 09:04:00|4501.27|4501.27|4500.03|4500.03|4501.27|4501.27|4500.03|4500.03|0
1641891850000|2022-01-11 09:04:10|4495.78|4495.78|4497.02|4497.02|4497.02|4497.02|4495.78|4495.78|0
1641891860000|2022-01-11 09:04:20|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|0
1641891880000|2022-01-11 09:04:40|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|0
1641891930000|2022-01-11 09:05:30|4501.02|4501.02|4503.76|4503.76|4503.76|4503.76|4501.02|4501.02|0
1641891940000|2022-01-11 09:05:40|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1641891970000|2022-01-11 09:06:10|4502.86|4502.86|4502.69|4502.69|4502.86|4502.86|4502.69|4502.69|0
1641891990000|2022-01-11 09:06:30|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|0
1641892000000|2022-01-11 09:06:40|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|0
1641892010000|2022-01-11 09:06:50|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|0
1641892030000|2022-01-11 09:07:10|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|0
1641892040000|2022-01-11 09:07:20|4502.43|4502.43|4503.68|4503.68|4503.68|4503.68|4502.43|4502.43|0
1641892060000|2022-01-11 09:07:40|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|0
1641892070000|2022-01-11 09:07:50|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|0
1641892090000|2022-01-11 09:08:10|4502.86|4502.86|4505.35|4505.35|4505.35|4505.35|4502.86|4502.86|0
1641892100000|2022-01-11 09:08:20|4505.86|4505.86|4506.12|4506.12|4506.12|4506.12|4505.86|4505.86|0
1641892110000|2022-01-11 09:08:30|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|0
1641892140000|2022-01-11 09:09:00|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|0
1641892160000|2022-01-11 09:09:20|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|0
1641892170000|2022-01-11 09:09:30|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|4507.62|0
1641892200000|2022-01-11 09:10:00|4510.11|4510.11|4509.86|4509.86|4510.11|4510.11|4509.86|4509.86|0
1641892240000|2022-01-11 09:10:40|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|0
1641892260000|2022-01-11 09:11:00|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|0
1641892280000|2022-01-11 09:11:20|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|0
1641892290000|2022-01-11 09:11:30|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|0
1641892350000|2022-01-11 09:12:30|4507.36|4507.36|4507.36|4507.36|4507.36|4507.36|4507.36|4507.36|0
1641892380000|2022-01-11 09:13:00|4504.87|4504.87|4503.63|4503.63|4504.87|4504.87|4503.63|4503.63|0
1641892390000|2022-01-11 09:13:10|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|0
1641892410000|2022-01-11 09:13:30|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|0
1641892460000|2022-01-11 09:14:20|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|0
1641892480000|2022-01-11 09:14:40|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|4502.38|0
1641892500000|2022-01-11 09:15:00|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|0
1641892550000|2022-01-11 09:15:50|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|0
1641892560000|2022-01-11 09:16:00|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|0
1641892600000|2022-01-11 09:16:40|4506.12|4506.12|4506.37|4506.37|4506.37|4506.37|4506.12|4506.12|0
1641892620000|2022-01-11 09:17:00|4507.62|4507.62|4508.87|4508.87|4508.87|4508.87|4507.62|4507.62|0
1641892630000|2022-01-11 09:17:10|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|4510.11|0
1641892710000|2022-01-11 09:18:30|4509.86|4509.86|4508.35|4508.35|4509.86|4509.86|4507.11|4507.11|0
1641892740000|2022-01-11 09:19:00|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|0
1641892750000|2022-01-11 09:19:10|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|0
1641892800000|2022-01-11 09:20:00|4505.86|4505.86|4508.35|4508.35|4508.35|4508.35|4505.86|4505.86|0
1641892810000|2022-01-11 09:20:10|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|4508.1|0
1641892820000|2022-01-11 09:20:20|4506.85|4506.85|4505.61|4505.61|4506.85|4506.85|4505.61|4505.61|0
1641892850000|2022-01-11 09:20:50|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|0
1641892870000|2022-01-11 09:21:10|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|0
1641892890000|2022-01-11 09:21:30|4503.12|4503.12|4500.62|4500.62|4503.12|4503.12|4500.62|4500.62|0
1641892900000|2022-01-11 09:21:40|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1641892930000|2022-01-11 09:22:10|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|0
1641892940000|2022-01-11 09:22:20|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1641892970000|2022-01-11 09:22:50|4501.36|4501.36|4503.12|4503.12|4503.12|4503.12|4501.36|4501.36|0
1641892980000|2022-01-11 09:23:00|4505.61|4505.61|4504.36|4504.36|4505.61|4505.61|4504.36|4504.36|0
1641893010000|2022-01-11 09:23:30|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|0
1641893030000|2022-01-11 09:23:50|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|4508.35|0
1641893060000|2022-01-11 09:24:20|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|0
1641893090000|2022-01-11 09:24:50|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|0
1641893100000|2022-01-11 09:25:00|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|4505.61|0
1641893120000|2022-01-11 09:25:20|4504.36|4504.36|4503.12|4503.12|4504.36|4504.36|4503.12|4503.12|0
1641893140000|2022-01-11 09:25:40|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|0
1641893150000|2022-01-11 09:25:50|4504.11|4504.11|4505.35|4505.35|4505.35|4505.35|4504.11|4504.11|0
1641893190000|2022-01-11 09:26:30|4504.11|4504.11|4504.11|4504.11|4504.11|4504.11|4504.11|4504.11|0
1641893250000|2022-01-11 09:27:30|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|0
1641893290000|2022-01-11 09:28:10|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|4506.34|0
1641893310000|2022-01-11 09:28:30|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|0
1641893330000|2022-01-11 09:28:50|4504.84|4504.84|4504.76|4504.76|4505.1|4505.1|4504.76|4504.76|0
1641893350000|2022-01-11 09:29:10|4505.01|4505.01|4505.01|4505.01|4505.01|4505.01|4505.01|4505.01|0
1641893370000|2022-01-11 09:29:30|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|0
1641893400000|2022-01-11 09:30:00|4507.16|4507.16|4507.33|4507.33|4507.33|4507.33|4507.16|4507.16|0
1641893460000|2022-01-11 09:31:00|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|0
1641893470000|2022-01-11 09:31:10|4508.32|4508.32|4510.81|4510.81|4510.81|4510.81|4508.32|4508.32|0
1641893500000|2022-01-11 09:31:40|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|4509.57|0
1641893510000|2022-01-11 09:31:50|4510.81|4510.81|4509.57|4509.57|4510.81|4510.81|4509.57|4509.57|0
1641893520000|2022-01-11 09:32:00|4510.81|4510.81|4510.81|4510.81|4510.81|4510.81|4510.81|4510.81|0
1641893550000|2022-01-11 09:32:30|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|4512.06|0
1641893620000|2022-01-11 09:33:40|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|4512.57|0
1641893630000|2022-01-11 09:33:50|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|0
1641893640000|2022-01-11 09:34:00|4515.06|4515.06|4513.82|4513.82|4515.06|4515.06|4513.82|4513.82|0
1641893650000|2022-01-11 09:34:10|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|0
1641893660000|2022-01-11 09:34:20|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|4513.82|0
1641893670000|2022-01-11 09:34:30|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|4513.56|0
1641893690000|2022-01-11 09:34:50|4512.31|4512.31|4512.49|4512.49|4512.49|4512.49|4512.31|4512.31|0
1641893700000|2022-01-11 09:35:00|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|0
1641893710000|2022-01-11 09:35:10|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|0
1641893720000|2022-01-11 09:35:20|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|4515.97|0
1641893750000|2022-01-11 09:35:50|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|4513.48|0
1641893800000|2022-01-11 09:36:40|4513.99|4513.99|4515.23|4515.23|4515.23|4515.23|4513.99|4513.99|0
1641893840000|2022-01-11 09:37:20|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|4513.99|0
1641893880000|2022-01-11 09:38:00|4514.16|4514.16|4514.16|4514.16|4514.16|4514.16|4514.16|4514.16|0
1641893890000|2022-01-11 09:38:10|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|0
1641893990000|2022-01-11 09:39:50|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|0
1641894000000|2022-01-11 09:40:00|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|4516.65|0
1641894030000|2022-01-11 09:40:30|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|0
1641894050000|2022-01-11 09:40:50|4517.39|4517.39|4517.13|4517.13|4517.39|4517.39|4517.13|4517.13|0
1641894060000|2022-01-11 09:41:00|4516.36|4516.36|4516.36|4516.36|4516.36|4516.36|4516.36|4516.36|0
1641894070000|2022-01-11 09:41:10|4516.62|4516.62|4515.37|4515.37|4516.62|4516.62|4515.37|4515.37|0
1641894120000|2022-01-11 09:42:00|4514.13|4514.13|4514.13|4514.13|4514.13|4514.13|4514.13|4514.13|0
1641894130000|2022-01-11 09:42:10|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|0
1641894180000|2022-01-11 09:43:00|4516.62|4516.62|4517.87|4517.87|4517.87|4517.87|4516.62|4516.62|0
1641894240000|2022-01-11 09:44:00|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|0
1641894260000|2022-01-11 09:44:20|4518.94|4518.94|4520.44|4520.44|4520.44|4520.44|4518.94|4518.94|0
1641894270000|2022-01-11 09:44:30|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|0
1641894360000|2022-01-11 09:46:00|4522.93|4522.93|4524.18|4524.18|4524.18|4524.18|4522.93|4522.93|0
1641894400000|2022-01-11 09:46:40|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|0
1641894410000|2022-01-11 09:46:50|4522.68|4522.68|4521.43|4521.43|4522.68|4522.68|4521.43|4521.43|0
1641894490000|2022-01-11 09:48:10|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|0
1641894500000|2022-01-11 09:48:20|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|0
1641894510000|2022-01-11 09:48:30|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|0
1641894540000|2022-01-11 09:49:00|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|0
1641894600000|2022-01-11 09:50:00|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1641894610000|2022-01-11 09:50:10|4525.43|4525.43|4526.67|4526.67|4526.67|4526.67|4525.43|4525.43|0
1641894650000|2022-01-11 09:50:50|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|0
1641894670000|2022-01-11 09:51:10|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1641894690000|2022-01-11 09:51:30|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1641894700000|2022-01-11 09:51:40|4525.68|4525.68|4525.68|4525.68|4525.68|4525.68|4525.68|4525.68|0
1641894770000|2022-01-11 09:52:50|4526.93|4526.93|4526.93|4526.93|4526.93|4526.93|4526.93|4526.93|0
1641894820000|2022-01-11 09:53:40|4525.68|4525.68|4524.43|4524.43|4525.68|4525.68|4524.43|4524.43|0
1641894840000|2022-01-11 09:54:00|4523.19|4523.19|4524.43|4524.43|4524.43|4524.43|4523.19|4523.19|0
1641894930000|2022-01-11 09:55:30|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1641894980000|2022-01-11 09:56:20|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|4523.92|0
1641894990000|2022-01-11 09:56:30|4525.17|4525.17|4528.91|4528.91|4528.91|4528.91|4525.17|4525.17|0
1641895010000|2022-01-11 09:56:50|4526.42|4526.42|4526.16|4526.16|4526.42|4526.42|4524.91|4524.91|0
1641895030000|2022-01-11 09:57:10|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|0
1641895070000|2022-01-11 09:57:50|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|0
1641895080000|2022-01-11 09:58:00|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|4527.41|0
1641895110000|2022-01-11 09:58:30|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|0
1641895140000|2022-01-11 09:59:00|4527.41|4527.41|4526.9|4526.9|4527.41|4527.41|4526.9|4526.9|0
1641895150000|2022-01-11 09:59:10|4528.14|4528.14|4527.41|4527.41|4528.14|4528.14|4526.9|4526.9|0
1641895160000|2022-01-11 09:59:20|4528.65|4528.65|4533.63|4533.63|4533.63|4533.63|4528.65|4528.65|0
1641895170000|2022-01-11 09:59:30|4529.9|4529.9|4526.16|4526.16|4529.9|4529.9|4526.16|4526.16|0
1641895180000|2022-01-11 09:59:40|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|0
1641895200000|2022-01-11 10:00:00|4525.17|4525.17|4527.66|4527.66|4527.66|4527.66|4525.17|4525.17|0
1641895210000|2022-01-11 10:00:10|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1641895230000|2022-01-11 10:00:30|4525.17|4525.17|4522.68|4522.68|4525.17|4525.17|4522.68|4522.68|0
1641895250000|2022-01-11 10:00:50|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|0
1641895260000|2022-01-11 10:01:00|4520.92|4520.92|4522.17|4522.17|4522.17|4522.17|4520.92|4520.92|0
1641895270000|2022-01-11 10:01:10|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|0
1641895310000|2022-01-11 10:01:50|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|0
1641895330000|2022-01-11 10:02:10|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|0
1641895340000|2022-01-11 10:02:20|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|0
1641895370000|2022-01-11 10:02:50|4524.91|4524.91|4525.17|4525.17|4525.17|4525.17|4523.67|4523.67|0
1641895380000|2022-01-11 10:03:00|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1641895460000|2022-01-11 10:04:20|4526.67|4526.67|4529.16|4529.16|4529.16|4529.16|4526.67|4526.67|0
1641895470000|2022-01-11 10:04:30|4530.41|4530.41|4531.65|4531.65|4531.65|4531.65|4530.41|4530.41|0
1641895480000|2022-01-11 10:04:40|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|0
1641895490000|2022-01-11 10:04:50|4533.07|4533.07|4532.9|4532.9|4533.07|4533.07|4532.9|4532.9|0
1641895500000|2022-01-11 10:05:00|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|0
1641895520000|2022-01-11 10:05:20|4531.65|4531.65|4532.9|4532.9|4532.9|4532.9|4531.65|4531.65|0
1641895560000|2022-01-11 10:06:00|4534.15|4534.15|4534.15|4534.15|4534.15|4534.15|4534.15|4534.15|0
1641895570000|2022-01-11 10:06:10|4534.66|4534.66|4532.16|4532.16|4534.66|4534.66|4532.16|4532.16|0
1641895580000|2022-01-11 10:06:20|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|0
1641895590000|2022-01-11 10:06:30|4534.15|4534.15|4534.15|4534.15|4534.15|4534.15|4534.15|4534.15|0
1641895640000|2022-01-11 10:07:20|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.38|4533.38|0
1641895670000|2022-01-11 10:07:50|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|4534.88|0
1641895700000|2022-01-11 10:08:20|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|0
1641895740000|2022-01-11 10:09:00|4531.88|4531.88|4530.63|4530.63|4531.88|4531.88|4530.63|4530.63|0
1641895800000|2022-01-11 10:10:00|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|0
1641895810000|2022-01-11 10:10:10|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|0
1641895840000|2022-01-11 10:10:40|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|0
1641895850000|2022-01-11 10:10:50|4528.88|4528.88|4527.63|4527.63|4528.88|4528.88|4527.63|4527.63|0
1641895860000|2022-01-11 10:11:00|4526.38|4526.38|4527.63|4527.63|4527.63|4527.63|4526.38|4526.38|0
1641895870000|2022-01-11 10:11:10|4526.38|4526.38|4527.15|4527.15|4527.15|4527.15|4526.38|4526.38|0
1641895880000|2022-01-11 10:11:20|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|0
1641895910000|2022-01-11 10:11:50|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|0
1641895980000|2022-01-11 10:13:00|4529.9|4529.9|4529.9|4529.9|4529.9|4529.9|4529.9|4529.9|0
1641895990000|2022-01-11 10:13:10|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|0
1641896010000|2022-01-11 10:13:30|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|4532.39|0
1641896040000|2022-01-11 10:14:00|4532.22|4532.22|4529.73|4529.73|4532.22|4532.22|4529.73|4529.73|0
1641896050000|2022-01-11 10:14:10|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1641896060000|2022-01-11 10:14:20|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|0
1641896070000|2022-01-11 10:14:30|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|0
1641896080000|2022-01-11 10:14:40|4525.48|4525.48|4526.72|4526.72|4527.97|4527.97|4525.48|4525.48|0
1641896090000|2022-01-11 10:14:50|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|0
1641896100000|2022-01-11 10:15:00|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|0
1641896120000|2022-01-11 10:15:20|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|0
1641896150000|2022-01-11 10:15:50|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|0
1641896160000|2022-01-11 10:16:00|4524.4|4524.4|4521.91|4521.91|4524.4|4524.4|4521.91|4521.91|0
1641896180000|2022-01-11 10:16:20|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|0
1641896190000|2022-01-11 10:16:30|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|4524.4|0
1641896200000|2022-01-11 10:16:40|4523.16|4523.16|4521.91|4521.91|4523.16|4523.16|4521.91|4521.91|0
1641896220000|2022-01-11 10:17:00|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|0
1641896230000|2022-01-11 10:17:10|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|0
1641896270000|2022-01-11 10:17:50|4523.16|4523.16|4521.91|4521.91|4523.16|4523.16|4521.91|4521.91|0
1641896280000|2022-01-11 10:18:00|4520.67|4520.67|4521.18|4521.18|4521.18|4521.18|4520.67|4520.67|0
1641896320000|2022-01-11 10:18:40|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|4523.67|0
1641896330000|2022-01-11 10:18:50|4522.42|4522.42|4522.76|4522.76|4522.76|4522.76|4522.42|4522.42|0
1641896380000|2022-01-11 10:19:40|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|0
1641896400000|2022-01-11 10:20:00|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|0
1641896430000|2022-01-11 10:20:30|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|0
1641896440000|2022-01-11 10:20:40|4517.78|4517.78|4515.29|4515.29|4517.78|4517.78|4515.29|4515.29|0
1641896450000|2022-01-11 10:20:50|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|0
1641896490000|2022-01-11 10:21:30|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1641896520000|2022-01-11 10:22:00|4517.53|4517.53|4517.53|4517.53|4517.53|4517.53|4517.53|4517.53|0
1641896560000|2022-01-11 10:22:40|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1641896580000|2022-01-11 10:23:00|4517.53|4517.53|4517.78|4517.78|4517.78|4517.78|4517.53|4517.53|0
1641896590000|2022-01-11 10:23:10|4519.03|4519.03|4519.2|4519.2|4520.27|4520.27|4519.03|4519.03|0
1641896640000|2022-01-11 10:24:00|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|0
1641896690000|2022-01-11 10:24:50|4524.18|4524.18|4522.94|4522.94|4524.18|4524.18|4522.94|4522.94|0
1641896710000|2022-01-11 10:25:10|4521.69|4521.69|4520.44|4520.44|4521.69|4521.69|4520.44|4520.44|0
1641896880000|2022-01-11 10:28:00|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|0
1641896920000|2022-01-11 10:28:40|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|0
1641896930000|2022-01-11 10:28:50|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|0
1641896940000|2022-01-11 10:29:00|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|0
1641896990000|2022-01-11 10:29:50|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|0
1641897010000|2022-01-11 10:30:10|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|0
1641897070000|2022-01-11 10:31:10|4520.7|4520.7|4522.2|4522.2|4522.2|4522.2|4520.7|4520.7|0
1641897100000|2022-01-11 10:31:40|4523.45|4523.45|4523.7|4523.7|4523.7|4523.7|4523.45|4523.45|0
1641897110000|2022-01-11 10:31:50|4523.87|4523.87|4523.87|4523.87|4523.87|4523.87|4523.87|4523.87|0
1641897130000|2022-01-11 10:32:10|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|0
1641897170000|2022-01-11 10:32:50|4524.13|4524.13|4525.37|4525.37|4525.37|4525.37|4524.13|4524.13|0
1641897190000|2022-01-11 10:33:10|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|0
1641897280000|2022-01-11 10:34:40|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|0
1641897360000|2022-01-11 10:36:00|4524.86|4524.86|4523.62|4523.62|4524.86|4524.86|4523.62|4523.62|0
1641897400000|2022-01-11 10:36:40|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|0
1641897420000|2022-01-11 10:37:00|4525.12|4525.12|4525.12|4525.12|4525.12|4525.12|4525.12|4525.12|0
1641897440000|2022-01-11 10:37:20|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|0
1641897470000|2022-01-11 10:37:50|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|0
1641897480000|2022-01-11 10:38:00|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|0
1641897500000|2022-01-11 10:38:20|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|0
1641897540000|2022-01-11 10:39:00|4525.29|4525.29|4526.54|4526.54|4526.54|4526.54|4525.29|4525.29|0
1641897580000|2022-01-11 10:39:40|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|0
1641897600000|2022-01-11 10:40:00|4526.28|4526.28|4526.02|4526.02|4526.28|4526.28|4526.02|4526.02|0
1641897610000|2022-01-11 10:40:10|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|4524.78|0
1641897680000|2022-01-11 10:41:20|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|4526.02|0
1641897710000|2022-01-11 10:41:50|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|0
1641897720000|2022-01-11 10:42:00|4527.01|4527.01|4525.77|4525.77|4527.01|4527.01|4525.77|4525.77|0
1641897740000|2022-01-11 10:42:20|4527.01|4527.01|4527.01|4527.01|4528.26|4528.26|4527.01|4527.01|0
1641897760000|2022-01-11 10:42:40|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|0
1641897770000|2022-01-11 10:42:50|4527.01|4527.01|4527.01|4527.01|4527.01|4527.01|4527.01|4527.01|0
1641897780000|2022-01-11 10:43:00|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|0
1641897810000|2022-01-11 10:43:30|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|0
1641897850000|2022-01-11 10:44:10|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|0
1641897860000|2022-01-11 10:44:20|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|0
1641897900000|2022-01-11 10:45:00|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|0
1641898010000|2022-01-11 10:46:50|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|0
1641898020000|2022-01-11 10:47:00|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|0
1641898030000|2022-01-11 10:47:10|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|0
1641898050000|2022-01-11 10:47:30|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|0
1641898070000|2022-01-11 10:47:50|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|4522.09|0
1641898080000|2022-01-11 10:48:00|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|0
1641898100000|2022-01-11 10:48:20|4521.74|4521.74|4521.57|4521.57|4521.74|4521.74|4521.57|4521.57|0
1641898140000|2022-01-11 10:49:00|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|0
1641898150000|2022-01-11 10:49:10|4525.31|4525.31|4525.13|4525.13|4525.31|4525.31|4525.13|4525.13|0
1641898210000|2022-01-11 10:50:10|4525.65|4525.65|4524.4|4524.4|4525.65|4525.65|4524.4|4524.4|0
1641898260000|2022-01-11 10:51:00|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|0
1641898280000|2022-01-11 10:51:20|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|0
1641898330000|2022-01-11 10:52:10|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|0
1641898370000|2022-01-11 10:52:50|4528.39|4528.39|4529.89|4529.89|4529.89|4529.89|4528.39|4528.39|0
1641898380000|2022-01-11 10:53:00|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|0
1641898440000|2022-01-11 10:54:00|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|0
1641898490000|2022-01-11 10:54:50|4532.38|4532.38|4534.88|4534.88|4534.88|4534.88|4531.14|4531.14|0
1641898500000|2022-01-11 10:55:00|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|0
1641898540000|2022-01-11 10:55:40|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|4533.63|0
1641898570000|2022-01-11 10:56:10|4532.38|4532.38|4531.14|4531.14|4532.38|4532.38|4531.14|4531.14|0
1641898640000|2022-01-11 10:57:20|4532.38|4532.38|4529.89|4529.89|4532.38|4532.38|4529.89|4529.89|0
1641898710000|2022-01-11 10:58:30|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|0
1641898790000|2022-01-11 10:59:50|4532.38|4532.38|4533.63|4533.63|4533.63|4533.63|4532.38|4532.38|0
1641898810000|2022-01-11 11:00:10|4532.38|4532.38|4532.13|4532.13|4532.38|4532.38|4532.13|4532.13|0
1641898820000|2022-01-11 11:00:20|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|0
1641898860000|2022-01-11 11:01:00|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|0
1641898870000|2022-01-11 11:01:10|4529.38|4529.38|4529.38|4529.38|4529.38|4529.38|4529.38|4529.38|0
1641898930000|2022-01-11 11:02:10|4528.14|4528.14|4527.88|4527.88|4528.14|4528.14|4527.88|4527.88|0
1641898940000|2022-01-11 11:02:20|4525.39|4525.39|4524.14|4524.14|4525.39|4525.39|4524.14|4524.14|0
1641898970000|2022-01-11 11:02:50|4522.9|4522.9|4522.9|4522.9|4522.9|4522.9|4522.9|4522.9|0
1641899040000|2022-01-11 11:04:00|4523.15|4523.15|4525.65|4525.65|4525.65|4525.65|4523.15|4523.15|0
1641899120000|2022-01-11 11:05:20|4528.14|4528.14|4529.38|4529.38|4529.38|4529.38|4528.14|4528.14|0
1641899190000|2022-01-11 11:06:30|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|0
1641899250000|2022-01-11 11:07:30|4528.65|4528.65|4527.4|4527.4|4528.65|4528.65|4527.4|4527.4|0
1641899280000|2022-01-11 11:08:00|4526.16|4526.16|4524.91|4524.91|4526.16|4526.16|4524.91|4524.91|0
1641899290000|2022-01-11 11:08:10|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|0
1641899320000|2022-01-11 11:08:40|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|0
1641899340000|2022-01-11 11:09:00|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|0
1641899380000|2022-01-11 11:09:40|4522.16|4522.16|4526.16|4526.16|4526.16|4526.16|4522.16|4522.16|0
1641899480000|2022-01-11 11:11:20|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.49|4523.49|0
1641899530000|2022-01-11 11:12:10|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|0
1641899540000|2022-01-11 11:12:20|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|0
1641899580000|2022-01-11 11:13:00|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|0
1641899670000|2022-01-11 11:14:30|4522.64|4522.64|4522.9|4522.9|4522.9|4522.9|4522.64|4522.64|0
1641899750000|2022-01-11 11:15:50|4520.41|4520.41|4519.16|4519.16|4520.41|4520.41|4519.16|4519.16|0
1641899760000|2022-01-11 11:16:00|4517.92|4517.92|4517.66|4517.66|4517.92|4517.92|4516.41|4516.41|0
1641899820000|2022-01-11 11:17:00|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|0
1641899840000|2022-01-11 11:17:20|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|0
1641899900000|2022-01-11 11:18:20|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|0
1641899910000|2022-01-11 11:18:30|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|4517.23|0
1641899920000|2022-01-11 11:18:40|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|0
1641899960000|2022-01-11 11:19:20|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|0
1641899970000|2022-01-11 11:19:30|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|4516.72|0
1641899980000|2022-01-11 11:19:40|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|0
1641900030000|2022-01-11 11:20:30|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|0
1641900040000|2022-01-11 11:20:40|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|0
1641900060000|2022-01-11 11:21:00|4516.55|4516.55|4516.81|4516.81|4516.81|4516.81|4516.55|4516.55|0
1641900090000|2022-01-11 11:21:30|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|0
1641900120000|2022-01-11 11:22:00|4519.3|4519.3|4518.05|4518.05|4519.3|4519.3|4518.05|4518.05|0
1641900130000|2022-01-11 11:22:10|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|0
1641900190000|2022-01-11 11:23:10|4519.04|4519.04|4521.53|4521.53|4521.53|4521.53|4519.04|4519.04|0
1641900230000|2022-01-11 11:23:50|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|4522.04|0
1641900500000|2022-01-11 11:28:20|4521.79|4521.79|4523.03|4523.03|4523.03|4523.03|4521.79|4521.79|0
1641900510000|2022-01-11 11:28:30|4521.79|4521.79|4521.79|4521.79|4521.79|4521.79|4521.79|4521.79|0
1641900540000|2022-01-11 11:29:00|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|0
1641900610000|2022-01-11 11:30:10|4521.79|4521.79|4523.03|4523.03|4523.03|4523.03|4521.79|4521.79|0
1641900650000|2022-01-11 11:30:50|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|0
1641900700000|2022-01-11 11:31:40|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|0
1641900710000|2022-01-11 11:31:50|4524.79|4524.79|4524.79|4524.79|4524.79|4524.79|4524.79|4524.79|0
1641900840000|2022-01-11 11:34:00|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|0
1641900910000|2022-01-11 11:35:10|4524.79|4524.79|4524.79|4524.79|4524.79|4524.79|4524.79|4524.79|0
1641900930000|2022-01-11 11:35:30|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1641901000000|2022-01-11 11:36:40|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|0
1641901120000|2022-01-11 11:38:40|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|0
1641901140000|2022-01-11 11:39:00|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|0
1641901270000|2022-01-11 11:41:10|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|0
1641901380000|2022-01-11 11:43:00|4527.23|4527.23|4527.23|4527.23|4527.23|4527.23|4527.23|4527.23|0
1641901390000|2022-01-11 11:43:10|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|4525.98|0
1641901420000|2022-01-11 11:43:40|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|4524.74|0
1641901740000|2022-01-11 11:49:00|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|4524.39|0
1641901770000|2022-01-11 11:49:30|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|0
1641901780000|2022-01-11 11:49:40|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|0
1641901800000|2022-01-11 11:50:00|4525.72|4525.72|4525.47|4525.47|4525.72|4525.72|4525.21|4525.21|0
1641901880000|2022-01-11 11:51:20|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|0
1641901920000|2022-01-11 11:52:00|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|0
1641901950000|2022-01-11 11:52:30|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|0
1641901970000|2022-01-11 11:52:50|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|0
1641901980000|2022-01-11 11:53:00|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1641902070000|2022-01-11 11:54:30|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|4525.47|0
1641902170000|2022-01-11 11:56:10|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|4525.64|0
1641902200000|2022-01-11 11:56:40|4525.89|4525.89|4526.4|4526.4|4526.4|4526.4|4525.89|4525.89|0
1641902210000|2022-01-11 11:56:50|4526.15|4526.15|4525.89|4525.89|4526.15|4526.15|4525.89|4525.89|0
1641902220000|2022-01-11 11:57:00|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|0
1641902230000|2022-01-11 11:57:10|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1641902360000|2022-01-11 11:59:20|4522.15|4522.15|4523.4|4523.4|4523.4|4523.4|4522.15|4522.15|0
1641902390000|2022-01-11 11:59:50|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|4524.65|0
1641902490000|2022-01-11 12:01:30|4524.39|4524.39|4524.22|4524.22|4524.39|4524.39|4524.22|4524.22|0
1641902500000|2022-01-11 12:01:40|4524.56|4524.56|4524.74|4524.74|4524.74|4524.74|4524.56|4524.56|0
1641902530000|2022-01-11 12:02:10|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|0
1641902570000|2022-01-11 12:02:50|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|0
1641902780000|2022-01-11 12:06:20|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|4525.5|0
1641902900000|2022-01-11 12:08:20|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|4525.25|0
1641903150000|2022-01-11 12:12:30|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|0
1641903210000|2022-01-11 12:13:30|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|0
1641903240000|2022-01-11 12:14:00|4528.99|4528.99|4527.74|4527.74|4528.99|4528.99|4527.74|4527.74|0
1641903310000|2022-01-11 12:15:10|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|4526.49|0
1641903340000|2022-01-11 12:15:40|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|0
1641903700000|2022-01-11 12:21:40|4526.58|4526.58|4526.75|4526.75|4526.75|4526.75|4526.58|4526.58|0
1641903750000|2022-01-11 12:22:30|4527.99|4527.99|4526.75|4526.75|4527.99|4527.99|4526.75|4526.75|0
1641903770000|2022-01-11 12:22:50|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|0
1641904020000|2022-01-11 12:27:00|4526.66|4526.66|4526.92|4526.92|4526.92|4526.92|4526.66|4526.66|0
1641904030000|2022-01-11 12:27:10|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|0
1641904090000|2022-01-11 12:28:10|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|0
1641904150000|2022-01-11 12:29:10|4528.96|4528.96|4528.7|4528.7|4528.96|4528.96|4528.7|4528.7|0
1641904230000|2022-01-11 12:30:30|4528.45|4528.45|4528.19|4528.19|4528.45|4528.45|4528.19|4528.19|0
1641904330000|2022-01-11 12:32:10|4528.45|4528.45|4529.47|4529.47|4529.47|4529.47|4528.45|4528.45|0
1641904420000|2022-01-11 12:33:40|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|0
1641904430000|2022-01-11 12:33:50|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1641904550000|2022-01-11 12:35:50|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|0
1641904610000|2022-01-11 12:36:50|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|4528.23|0
1641904630000|2022-01-11 12:37:10|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|0
1641904650000|2022-01-11 12:37:30|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|0
1641904660000|2022-01-11 12:37:40|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|0
1641904670000|2022-01-11 12:37:50|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|0
1641904850000|2022-01-11 12:40:50|4528|4528|4527.75|4527.75|4528|4528|4527.75|4527.75|0
1641904880000|2022-01-11 12:41:20|4528|4528|4528|4528|4528|4528|4528|4528|0
1641905000000|2022-01-11 12:43:20|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|0
1641905020000|2022-01-11 12:43:40|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|4525.51|0
1641905220000|2022-01-11 12:47:00|4525|4525|4525|4525|4525|4525|4525|4525|0
1641905270000|2022-01-11 12:47:50|4524.74|4524.74|4524.57|4524.57|4524.74|4524.74|4524.57|4524.57|0
1641905340000|2022-01-11 12:49:00|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1641905500000|2022-01-11 12:51:40|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1641905620000|2022-01-11 12:53:40|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1641905740000|2022-01-11 12:55:40|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1641905890000|2022-01-11 12:58:10|4523.32|4523.32|4523.32|4523.32|4523.32|4523.32|4523.32|4523.32|0
1641905970000|2022-01-11 12:59:30|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|4523.07|0
1641906010000|2022-01-11 13:00:10|4521.82|4521.82|4520.58|4520.58|4521.82|4521.82|4520.58|4520.58|0
1641906080000|2022-01-11 13:01:20|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|0
1641906090000|2022-01-11 13:01:30|4520.58|4520.58|4520.58|4520.58|4520.58|4520.58|4520.58|4520.58|0
1641906110000|2022-01-11 13:01:50|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|0
1641906130000|2022-01-11 13:02:10|4518.09|4518.09|4518.09|4518.09|4518.09|4518.09|4518.09|4518.09|0
1641906170000|2022-01-11 13:02:50|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|0
1641906210000|2022-01-11 13:03:30|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|0
1641906230000|2022-01-11 13:03:50|4515.59|4515.59|4513.1|4513.1|4515.59|4515.59|4513.1|4513.1|0
1641906310000|2022-01-11 13:05:10|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|0
1641906410000|2022-01-11 13:06:50|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|4513.36|0
1641906450000|2022-01-11 13:07:30|4512.11|4512.11|4510.87|4510.87|4512.11|4512.11|4510.87|4510.87|0
1641906600000|2022-01-11 13:10:00|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|4511.12|0
1641906660000|2022-01-11 13:11:00|4512.37|4512.37|4514.86|4514.86|4514.86|4514.86|4512.37|4512.37|0
1641906670000|2022-01-11 13:11:10|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|0
1641906720000|2022-01-11 13:12:00|4517.35|4517.35|4517.35|4517.35|4517.35|4517.35|4517.35|4517.35|0
1641906950000|2022-01-11 13:15:50|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|0
1641907150000|2022-01-11 13:19:10|4517.35|4517.35|4518.6|4518.6|4518.6|4518.6|4517.35|4517.35|0
1641907180000|2022-01-11 13:19:40|4519.84|4519.84|4519.84|4519.84|4519.84|4519.84|4519.84|4519.84|0
1641907310000|2022-01-11 13:21:50|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|0
1641907400000|2022-01-11 13:23:20|4521.09|4521.09|4522.33|4522.33|4522.33|4522.33|4521.09|4521.09|0
1641907470000|2022-01-11 13:24:30|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1641907480000|2022-01-11 13:24:40|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1641907490000|2022-01-11 13:24:50|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1641907600000|2022-01-11 13:26:40|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1641907640000|2022-01-11 13:27:20|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1641907690000|2022-01-11 13:28:10|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|0
1641907730000|2022-01-11 13:28:50|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1641907780000|2022-01-11 13:29:40|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|0
1641907830000|2022-01-11 13:30:30|4525.08|4525.08|4523.83|4523.83|4525.08|4525.08|4523.83|4523.83|0
1641907850000|2022-01-11 13:30:50|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|0
1641907980000|2022-01-11 13:33:00|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1641908030000|2022-01-11 13:33:50|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|4525.08|0
1641908240000|2022-01-11 13:37:20|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|0
1641908280000|2022-01-11 13:38:00|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|0
1641908340000|2022-01-11 13:39:00|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|4524.57|0
1641908610000|2022-01-11 13:43:30|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1641908640000|2022-01-11 13:44:00|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1641908710000|2022-01-11 13:45:10|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1641908800000|2022-01-11 13:46:40|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|4525.34|0
1641908820000|2022-01-11 13:47:00|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|0
1641908920000|2022-01-11 13:48:40|4525.34|4525.34|4525.08|4525.08|4525.34|4525.34|4525.08|4525.08|0
1641909110000|2022-01-11 13:51:50|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1641909130000|2022-01-11 13:52:10|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|0
1641909170000|2022-01-11 13:52:50|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|0
1641909180000|2022-01-11 13:53:00|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|0
1641909200000|2022-01-11 13:53:20|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|0
1641909230000|2022-01-11 13:53:50|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|0
1641909260000|2022-01-11 13:54:20|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|0
1641909470000|2022-01-11 13:57:50|4507.46|4507.46|4507.46|4507.46|4507.46|4507.46|4507.46|4507.46|0
1641909480000|2022-01-11 13:58:00|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1641909630000|2022-01-11 14:00:30|4508.96|4508.96|4511.45|4511.45|4511.45|4511.45|4508.96|4508.96|0
1641909690000|2022-01-11 14:01:30|4511.71|4511.71|4511.97|4511.97|4511.97|4511.97|4511.71|4511.71|0
1641909700000|2022-01-11 14:01:40|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|0
1641909740000|2022-01-11 14:02:20|4511.97|4511.97|4510.72|4510.72|4511.97|4511.97|4510.72|4510.72|0
1641909760000|2022-01-11 14:02:40|4510.46|4510.46|4510.21|4510.21|4510.46|4510.46|4510.21|4510.21|0
1641909860000|2022-01-11 14:04:20|4508.96|4508.96|4507.46|4507.46|4508.96|4508.96|4507.46|4507.46|0
1641909980000|2022-01-11 14:06:20|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1641910230000|2022-01-11 14:10:30|4507.46|4507.46|4507.46|4507.46|4508.71|4508.71|4507.46|4507.46|0
1641910620000|2022-01-11 14:17:00|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|0
1641910630000|2022-01-11 14:17:10|4505.96|4505.96|4506.22|4506.22|4506.22|4506.22|4505.96|4505.96|0
1641910670000|2022-01-11 14:17:50|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|0
1641910750000|2022-01-11 14:19:10|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|0
1641910770000|2022-01-11 14:19:30|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1641910780000|2022-01-11 14:19:40|4504.97|4504.97|4503.72|4503.72|4504.97|4504.97|4503.72|4503.72|0
1641910790000|2022-01-11 14:19:50|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|0
1641910860000|2022-01-11 14:21:00|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|0
1641910890000|2022-01-11 14:21:30|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|0
1641910900000|2022-01-11 14:21:40|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|0
1641910910000|2022-01-11 14:21:50|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|0
1641910970000|2022-01-11 14:22:50|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1641911050000|2022-01-11 14:24:10|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|0
1641911120000|2022-01-11 14:25:20|4501.88|4501.88|4500.63|4500.63|4501.88|4501.88|4500.63|4500.63|0
1641911140000|2022-01-11 14:25:40|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|0
1641911150000|2022-01-11 14:25:50|4499.13|4499.13|4499.13|4499.13|4499.13|4499.13|4499.13|4499.13|0
1641911180000|2022-01-11 14:26:20|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1641911240000|2022-01-11 14:27:20|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1641911250000|2022-01-11 14:27:30|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1641911280000|2022-01-11 14:28:00|4498.14|4498.14|4498.14|4498.14|4498.4|4498.4|4498.14|4498.14|0
1641911290000|2022-01-11 14:28:10|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|0
1641911400000|2022-01-11 14:30:00|4502.13|4502.13|4500.89|4500.89|4502.13|4502.13|4500.89|4500.89|0
1641911410000|2022-01-11 14:30:10|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|0
1641911420000|2022-01-11 14:30:20|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1641911450000|2022-01-11 14:30:50|4501.14|4501.14|4501.4|4501.4|4501.4|4501.4|4501.14|4501.14|0
1641911460000|2022-01-11 14:31:00|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|0
1641911490000|2022-01-11 14:31:30|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|0
1641911510000|2022-01-11 14:31:50|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|4502.64|0
1641911540000|2022-01-11 14:32:20|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|4502.9|0
1641911730000|2022-01-11 14:35:30|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|0
1641911750000|2022-01-11 14:35:50|4502.9|4502.9|4503.07|4503.07|4503.07|4503.07|4502.9|4502.9|0
1641911770000|2022-01-11 14:36:10|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|0
1641911810000|2022-01-11 14:36:50|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|0
1641911850000|2022-01-11 14:37:30|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|0
1641911880000|2022-01-11 14:38:00|4506.81|4506.81|4505.56|4505.56|4506.81|4506.81|4505.56|4505.56|0
1641911910000|2022-01-11 14:38:30|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|0
1641911920000|2022-01-11 14:38:40|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|0
1641911960000|2022-01-11 14:39:20|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|0
1641911990000|2022-01-11 14:39:50|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|0
1641912020000|2022-01-11 14:40:20|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|0
1641912040000|2022-01-11 14:40:40|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|0
1641912070000|2022-01-11 14:41:10|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|0
1641912230000|2022-01-11 14:43:50|4507.03|4507.03|4507.29|4507.29|4507.29|4507.29|4504.8|4504.8|0
1641912260000|2022-01-11 14:44:20|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|0
1641912320000|2022-01-11 14:45:20|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|0
1641912330000|2022-01-11 14:45:30|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|4506.13|0
1641912360000|2022-01-11 14:46:00|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|4506.3|0
1641912390000|2022-01-11 14:46:30|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|0
1641912400000|2022-01-11 14:46:40|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|0
1641912670000|2022-01-11 14:51:10|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|0
1641912720000|2022-01-11 14:52:00|4507.37|4507.37|4507.37|4507.37|4507.37|4507.37|4507.37|4507.37|0
1641912750000|2022-01-11 14:52:30|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1641912820000|2022-01-11 14:53:40|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|0
1641913020000|2022-01-11 14:57:00|4505.87|4505.87|4506.12|4506.12|4506.12|4506.12|4505.87|4505.87|0
1641913040000|2022-01-11 14:57:20|4507.37|4507.37|4508.62|4508.62|4508.62|4508.62|4507.37|4507.37|0
1641913070000|2022-01-11 14:57:50|4509.86|4509.86|4509.86|4509.86|4509.86|4509.86|4509.86|4509.86|0
1641913080000|2022-01-11 14:58:00|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|0
1641913100000|2022-01-11 14:58:20|4512.35|4512.35|4517.34|4517.34|4517.34|4517.34|4512.35|4512.35|0
1641913110000|2022-01-11 14:58:30|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|0
1641913170000|2022-01-11 14:59:30|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|4517.68|0
1641913200000|2022-01-11 15:00:00|4517.93|4517.93|4516.69|4516.69|4517.93|4517.93|4516.69|4516.69|0
1641913220000|2022-01-11 15:00:20|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|0
1641913240000|2022-01-11 15:00:40|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|4519.18|0
1641913260000|2022-01-11 15:01:00|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|4517.93|0
1641913270000|2022-01-11 15:01:10|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|0
1641913280000|2022-01-11 15:01:20|4516.43|4516.43|4515.19|4515.19|4516.43|4516.43|4515.19|4515.19|0
1641913290000|2022-01-11 15:01:30|4513.94|4513.94|4511.96|4511.96|4513.94|4513.94|4511.45|4511.45|0
1641913300000|2022-01-11 15:01:40|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|0
1641913310000|2022-01-11 15:01:50|4513.03|4513.03|4511.79|4511.79|4513.03|4513.03|4511.79|4511.79|0
1641913380000|2022-01-11 15:03:00|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|0
1641913390000|2022-01-11 15:03:10|4507.8|4507.8|4508.05|4508.05|4508.05|4508.05|4507.8|4507.8|0
1641913450000|2022-01-11 15:04:10|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|0
1641913470000|2022-01-11 15:04:30|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|0
1641913510000|2022-01-11 15:05:10|4504.57|4504.57|4503.32|4503.32|4504.57|4504.57|4503.32|4503.32|0
1641913520000|2022-01-11 15:05:20|4503.58|4503.58|4503.58|4503.58|4503.58|4503.58|4503.58|4503.58|0
1641913530000|2022-01-11 15:05:30|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|0
1641913540000|2022-01-11 15:05:40|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1641913560000|2022-01-11 15:06:00|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|0
1641913590000|2022-01-11 15:06:30|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|0
1641913600000|2022-01-11 15:06:40|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|4502.33|0
1641913610000|2022-01-11 15:06:50|4504.82|4504.82|4503.58|4503.58|4504.82|4504.82|4503.58|4503.58|0
1641913620000|2022-01-11 15:07:00|4504.82|4504.82|4503.58|4503.58|4504.82|4504.82|4503.58|4503.58|0
1641913640000|2022-01-11 15:07:20|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|0
1641913830000|2022-01-11 15:10:30|4508.56|4508.56|4508.56|4508.56|4508.56|4508.56|4507.32|4507.32|0
1641913850000|2022-01-11 15:10:50|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|0
1641913900000|2022-01-11 15:11:40|4507.57|4507.57|4508.59|4508.59|4508.59|4508.59|4507.57|4507.57|0
1641913920000|2022-01-11 15:12:00|4507.35|4507.35|4506.1|4506.1|4507.35|4507.35|4506.1|4506.1|0
1641913930000|2022-01-11 15:12:10|4504.86|4504.86|4507.35|4507.35|4507.35|4507.35|4504.86|4504.86|0
1641913950000|2022-01-11 15:12:30|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|4506.1|0
1641913970000|2022-01-11 15:12:50|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|0
1641913990000|2022-01-11 15:13:10|4507.6|4507.6|4507.6|4507.6|4507.6|4507.6|4507.6|4507.6|0
1641914040000|2022-01-11 15:14:00|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|0
1641914050000|2022-01-11 15:14:10|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|0
1641914060000|2022-01-11 15:14:20|4504.25|4504.25|4504.76|4504.76|4504.76|4504.76|4504.25|4504.25|0
1641914090000|2022-01-11 15:14:50|4506.01|4506.01|4507.99|4507.99|4507.99|4507.99|4506.01|4506.01|0
1641914130000|2022-01-11 15:15:30|4509.24|4509.24|4510.99|4510.99|4510.99|4510.99|4509.24|4509.24|0
1641914160000|2022-01-11 15:16:00|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|0
1641914170000|2022-01-11 15:16:10|4510.09|4510.09|4510.09|4510.09|4510.09|4510.09|4510.09|4510.09|0
1641914200000|2022-01-11 15:16:40|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|0
1641914210000|2022-01-11 15:16:50|4511.59|4511.59|4511.59|4511.59|4511.59|4511.59|4511.59|4511.59|0
1641914240000|2022-01-11 15:17:20|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|4511.34|0
1641914310000|2022-01-11 15:18:30|4512.59|4512.59|4512.59|4512.59|4512.59|4512.59|4512.59|4512.59|0
1641914340000|2022-01-11 15:19:00|4512.84|4512.84|4511.59|4511.59|4512.84|4512.84|4511.59|4511.59|0
1641914380000|2022-01-11 15:19:40|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|0
1641914430000|2022-01-11 15:20:30|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|0
1641914490000|2022-01-11 15:21:30|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|4509.58|0
1641914500000|2022-01-11 15:21:40|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|0
1641914530000|2022-01-11 15:22:10|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|4511.08|0
1641914540000|2022-01-11 15:22:20|4510.83|4510.83|4511.08|4511.08|4511.08|4511.08|4510.83|4510.83|0
1641914550000|2022-01-11 15:22:30|4510.83|4510.83|4511.08|4511.08|4511.08|4511.08|4510.83|4510.83|0
1641914580000|2022-01-11 15:23:00|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|0
1641914600000|2022-01-11 15:23:20|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|0
1641914610000|2022-01-11 15:23:30|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|0
1641914620000|2022-01-11 15:23:40|4511.08|4511.08|4510.83|4510.83|4511.08|4511.08|4510.57|4510.57|0
1641914630000|2022-01-11 15:23:50|4511.08|4511.08|4509.84|4509.84|4511.08|4511.08|4509.84|4509.84|0
1641914640000|2022-01-11 15:24:00|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|0
1641914700000|2022-01-11 15:25:00|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|0
1641914720000|2022-01-11 15:25:20|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|0
1641914730000|2022-01-11 15:25:30|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|0
1641914740000|2022-01-11 15:25:40|4506.92|4506.92|4506.92|4506.92|4506.92|4506.92|4506.92|4506.92|0
1641914750000|2022-01-11 15:25:50|4507.17|4507.17|4503.44|4503.44|4507.17|4507.17|4503.44|4503.44|0
1641914770000|2022-01-11 15:26:10|4503.18|4503.18|4503.44|4503.44|4503.44|4503.44|4503.18|4503.18|0
1641914780000|2022-01-11 15:26:20|4502.19|4502.19|4502.19|4502.19|4502.19|4502.19|4502.19|4502.19|0
1641914840000|2022-01-11 15:27:20|4503.44|4503.44|4503.44|4503.44|4503.44|4503.44|4503.44|4503.44|0
1641914860000|2022-01-11 15:27:40|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|0
1641914920000|2022-01-11 15:28:40|4499.7|4499.7|4498.45|4498.45|4499.7|4499.7|4498.45|4498.45|0
1641914950000|2022-01-11 15:29:10|4495.96|4495.96|4497.21|4497.21|4497.21|4497.21|4495.96|4495.96|0
1641914960000|2022-01-11 15:29:20|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1641914970000|2022-01-11 15:29:30|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|0
1641914990000|2022-01-11 15:29:50|4499.44|4499.44|4499.7|4499.7|4499.7|4499.7|4499.44|4499.44|0
1641915020000|2022-01-11 15:30:20|4499.53|4499.53|4499.53|4499.53|4499.53|4499.53|4499.53|4499.53|0
1641915030000|2022-01-11 15:30:30|4495.79|4495.79|4502.02|4502.02|4502.02|4502.02|4495.79|4495.79|0
1641915040000|2022-01-11 15:30:40|4503.26|4503.26|4504.51|4504.51|4504.51|4504.51|4503.26|4503.26|0
1641915100000|2022-01-11 15:31:40|4504.76|4504.76|4504.51|4504.51|4504.76|4504.76|4504.25|4504.25|0
1641915120000|2022-01-11 15:32:00|4504.25|4504.25|4504.51|4504.51|4504.51|4504.51|4504.25|4504.25|0
1641915130000|2022-01-11 15:32:10|4503.74|4503.74|4503.74|4503.74|4503.74|4503.74|4503.74|4503.74|0
1641915140000|2022-01-11 15:32:20|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|4504.99|0
1641915150000|2022-01-11 15:32:30|4504.48|4504.48|4504.22|4504.22|4504.48|4504.48|4504.22|4504.22|0
1641915160000|2022-01-11 15:32:40|4505.47|4505.47|4506.71|4506.71|4506.71|4506.71|4505.47|4505.47|0
1641915170000|2022-01-11 15:32:50|4507.96|4507.96|4507.19|4507.19|4508.95|4508.95|4507.19|4507.19|0
1641915190000|2022-01-11 15:33:10|4506.94|4506.94|4506.94|4506.94|4506.94|4506.94|4506.94|4506.94|0
1641915210000|2022-01-11 15:33:30|4506.17|4506.17|4506.17|4506.17|4506.17|4506.17|4506.17|4506.17|0
1641915220000|2022-01-11 15:33:40|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|0
1641915250000|2022-01-11 15:34:10|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|0
1641915280000|2022-01-11 15:34:40|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|0
1641915290000|2022-01-11 15:34:50|4503.65|4503.65|4504.16|4504.16|4504.16|4504.16|4503.65|4503.65|0
1641915330000|2022-01-11 15:35:30|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|4505.41|0
1641915340000|2022-01-11 15:35:40|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|0
1641915390000|2022-01-11 15:36:30|4501.67|4501.67|4501.67|4501.67|4501.67|4501.67|4501.67|4501.67|0
1641915420000|2022-01-11 15:37:00|4500.42|4500.42|4499.18|4499.18|4500.42|4500.42|4499.18|4499.18|0
1641915430000|2022-01-11 15:37:10|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1641915440000|2022-01-11 15:37:20|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|4499.18|0
1641915450000|2022-01-11 15:37:30|4497.93|4497.93|4498.19|4498.19|4498.19|4498.19|4497.93|4497.93|0
1641915480000|2022-01-11 15:38:00|4499.43|4499.43|4499.43|4499.43|4499.43|4499.43|4499.43|4499.43|0
1641915500000|2022-01-11 15:38:20|4499.69|4499.69|4500.45|4500.45|4500.45|4500.45|4499.69|4499.69|0
1641915540000|2022-01-11 15:39:00|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|4500.2|0
1641915550000|2022-01-11 15:39:10|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|0
1641915570000|2022-01-11 15:39:30|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|0
1641915580000|2022-01-11 15:39:40|4497.71|4497.71|4498.95|4498.95|4498.95|4498.95|4497.71|4497.71|0
1641915590000|2022-01-11 15:39:50|4500.2|4500.2|4502.95|4502.95|4502.95|4502.95|4500.2|4500.2|0
1641915610000|2022-01-11 15:40:10|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|0
1641915690000|2022-01-11 15:41:30|4504.45|4504.45|4504.45|4504.45|4504.45|4504.45|4504.45|4504.45|0
1641915710000|2022-01-11 15:41:50|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|0
1641915750000|2022-01-11 15:42:30|4504.45|4504.45|4504.45|4504.45|4504.45|4504.45|4504.45|4504.45|0
1641915760000|2022-01-11 15:42:40|4503.2|4503.2|4501.96|4501.96|4503.2|4503.2|4501.96|4501.96|0
1641915810000|2022-01-11 15:43:30|4505.69|4505.69|4505.69|4505.69|4505.69|4505.69|4505.69|4505.69|0
1641915830000|2022-01-11 15:43:50|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|0
1641915840000|2022-01-11 15:44:00|4501.96|4501.96|4501.96|4501.96|4501.96|4501.96|4501.96|4501.96|0
1641915900000|2022-01-11 15:45:00|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|0
1641915910000|2022-01-11 15:45:10|4502.44|4502.44|4501.92|4501.92|4502.44|4502.44|4501.92|4501.92|0
1641915920000|2022-01-11 15:45:20|4501.75|4501.75|4501.75|4501.75|4501.75|4501.75|4501.75|4501.75|0
1641915960000|2022-01-11 15:46:00|4503|4503|4504.24|4504.24|4504.24|4504.24|4503|4503|0
1641915970000|2022-01-11 15:46:10|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|4505.49|0
1641915980000|2022-01-11 15:46:20|4506|4506|4506|4506|4506|4506|4506|4506|0
1641915990000|2022-01-11 15:46:30|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|0
1641916000000|2022-01-11 15:46:40|4508.75|4508.75|4509.26|4509.26|4509.26|4509.26|4508.75|4508.75|0
1641916010000|2022-01-11 15:46:50|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|4508.01|0
1641916030000|2022-01-11 15:47:10|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|4508.18|0
1641916050000|2022-01-11 15:47:30|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|0
1641916060000|2022-01-11 15:47:40|4508.18|4508.18|4507.42|4507.42|4508.18|4508.18|4507.42|4507.42|0
1641916080000|2022-01-11 15:48:00|4506.17|4506.17|4504.93|4504.93|4506.17|4506.17|4504.93|4504.93|0
1641916100000|2022-01-11 15:48:20|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|0
1641916110000|2022-01-11 15:48:30|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|4502.92|0
1641916120000|2022-01-11 15:48:40|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|0
1641916130000|2022-01-11 15:48:50|4503.91|4503.91|4502.66|4502.66|4503.91|4503.91|4502.66|4502.66|0
1641916180000|2022-01-11 15:49:40|4502.4|4502.4|4501.16|4501.16|4502.4|4502.4|4501.16|4501.16|0
1641916190000|2022-01-11 15:49:50|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|4500.9|0
1641916220000|2022-01-11 15:50:20|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|4499.66|0
1641916230000|2022-01-11 15:50:30|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|0
1641916240000|2022-01-11 15:50:40|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|0
1641916250000|2022-01-11 15:50:50|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|4499.06|0
1641916260000|2022-01-11 15:51:00|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|0
1641916290000|2022-01-11 15:51:30|4501.55|4501.55|4501.55|4501.55|4501.55|4501.55|4501.55|4501.55|0
1641916300000|2022-01-11 15:51:40|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|0
1641916310000|2022-01-11 15:51:50|4500.81|4500.81|4501.07|4501.07|4501.07|4501.07|4500.81|4500.81|0
1641916340000|2022-01-11 15:52:20|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1641916350000|2022-01-11 15:52:30|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|0
1641916380000|2022-01-11 15:53:00|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1641916390000|2022-01-11 15:53:10|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|0
1641916460000|2022-01-11 15:54:20|4502.31|4502.31|4501.07|4501.07|4502.31|4502.31|4501.07|4501.07|0
1641916470000|2022-01-11 15:54:30|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1641916490000|2022-01-11 15:54:50|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|0
1641916580000|2022-01-11 15:56:20|4500.81|4500.81|4500.81|4500.81|4500.81|4500.81|4500.81|4500.81|0
1641916620000|2022-01-11 15:57:00|4500.47|4500.47|4501.72|4501.72|4501.72|4501.72|4500.47|4500.47|0
1641916640000|2022-01-11 15:57:20|4500.47|4500.47|4500.22|4500.22|4500.47|4500.47|4500.22|4500.22|0
1641916650000|2022-01-11 15:57:30|4500.73|4500.73|4503.47|4503.47|4503.47|4503.47|4500.73|4500.73|0
1641916700000|2022-01-11 15:58:20|4503.22|4503.22|4504.46|4504.46|4504.46|4504.46|4503.22|4503.22|0
1641916730000|2022-01-11 15:58:50|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|0
1641916740000|2022-01-11 15:59:00|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|0
1641916760000|2022-01-11 15:59:20|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|0
1641916820000|2022-01-11 16:00:20|4503.47|4503.47|4503.64|4503.64|4503.64|4503.64|4503.47|4503.47|0
1641916840000|2022-01-11 16:00:40|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|0
1641916890000|2022-01-11 16:01:30|4503.56|4503.56|4503.56|4503.56|4503.56|4503.56|4503.56|4503.56|0
1641916900000|2022-01-11 16:01:40|4503.73|4503.73|4503.91|4503.91|4503.91|4503.91|4503.73|4503.73|0
1641916930000|2022-01-11 16:02:10|4503.65|4503.65|4497.42|4497.42|4503.65|4503.65|4497.42|4497.42|0
1641916940000|2022-01-11 16:02:20|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|4496.18|0
1641916950000|2022-01-11 16:02:30|4497.42|4497.42|4498.67|4498.67|4498.67|4498.67|4497.42|4497.42|0
1641917010000|2022-01-11 16:03:30|4496.18|4496.18|4499.91|4499.91|4499.91|4499.91|4496.18|4496.18|0
1641917030000|2022-01-11 16:03:50|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|0
1641917040000|2022-01-11 16:04:00|4500.82|4500.82|4499.57|4499.57|4500.82|4500.82|4499.57|4499.57|0
1641917060000|2022-01-11 16:04:20|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|4498.33|0
1641917090000|2022-01-11 16:04:50|4497.81|4497.81|4497.81|4497.81|4499.06|4499.06|4497.81|4497.81|0
1641917100000|2022-01-11 16:05:00|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|4497.56|0
1641917110000|2022-01-11 16:05:10|4498.07|4498.07|4498.07|4498.07|4498.07|4498.07|4498.07|4498.07|0
1641917120000|2022-01-11 16:05:20|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|0
1641917130000|2022-01-11 16:05:30|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1641917140000|2022-01-11 16:05:40|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1641917150000|2022-01-11 16:05:50|4499.14|4499.14|4499.4|4499.4|4499.4|4499.4|4499.14|4499.14|0
1641917160000|2022-01-11 16:06:00|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1641917180000|2022-01-11 16:06:20|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1641917190000|2022-01-11 16:06:30|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1641917230000|2022-01-11 16:07:10|4498.89|4498.89|4498.72|4498.72|4498.89|4498.89|4498.72|4498.72|0
1641917240000|2022-01-11 16:07:20|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|0
1641917260000|2022-01-11 16:07:40|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|0
1641917290000|2022-01-11 16:08:10|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|0
1641917300000|2022-01-11 16:08:20|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|4498.72|0
1641917310000|2022-01-11 16:08:30|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|0
1641917330000|2022-01-11 16:08:50|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|0
1641917340000|2022-01-11 16:09:00|4497.13|4497.13|4495.71|4495.71|4497.13|4497.13|4495.71|4495.71|0
1641917350000|2022-01-11 16:09:10|4496.05|4496.05|4496.05|4496.05|4496.05|4496.05|4496.05|4496.05|0
1641917360000|2022-01-11 16:09:20|4494.81|4494.81|4497.04|4497.04|4497.3|4497.3|4494.81|4494.81|0
1641917370000|2022-01-11 16:09:30|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|0
1641917390000|2022-01-11 16:09:50|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1641917400000|2022-01-11 16:10:00|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|0
1641917420000|2022-01-11 16:10:20|4496.31|4496.31|4496.31|4496.31|4496.31|4496.31|4496.31|4496.31|0
1641917430000|2022-01-11 16:10:30|4497.56|4497.56|4500.05|4500.05|4500.05|4500.05|4497.56|4497.56|0
1641917460000|2022-01-11 16:11:00|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|4498.8|0
1641917470000|2022-01-11 16:11:10|4502.79|4502.79|4501.89|4501.89|4502.79|4502.79|4501.55|4501.55|0
1641917480000|2022-01-11 16:11:20|4501.64|4501.64|4500.39|4500.39|4501.64|4501.64|4500.39|4500.39|0
1641917500000|2022-01-11 16:11:40|4500.14|4500.14|4498.89|4498.89|4500.14|4500.14|4497.65|4497.65|0
1641917510000|2022-01-11 16:11:50|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|0
1641917520000|2022-01-11 16:12:00|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|0
1641917540000|2022-01-11 16:12:20|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|4499.15|0
1641917550000|2022-01-11 16:12:30|4492.41|4492.41|4492.15|4492.15|4492.41|4492.41|4492.15|4492.15|0
1641917560000|2022-01-11 16:12:40|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|4492.41|0
1641917590000|2022-01-11 16:13:10|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|4492.24|0
1641917610000|2022-01-11 16:13:30|4493.48|4493.48|4490.74|4490.74|4493.48|4493.48|4490.74|4490.74|0
1641917630000|2022-01-11 16:13:50|4489.49|4489.49|4491.98|4491.98|4491.98|4491.98|4489.49|4489.49|0
1641917650000|2022-01-11 16:14:10|4492.75|4492.75|4494.25|4494.25|4494.25|4494.25|4492.75|4492.75|0
1641917660000|2022-01-11 16:14:20|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|0
1641917670000|2022-01-11 16:14:30|4494.25|4494.25|4494.42|4494.42|4494.42|4494.42|4494.25|4494.25|0
1641917680000|2022-01-11 16:14:40|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|0
1641917690000|2022-01-11 16:14:50|4493.17|4493.17|4490.68|4490.68|4493.17|4493.17|4490.68|4490.68|0
1641917700000|2022-01-11 16:15:00|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|0
1641917710000|2022-01-11 16:15:10|4489.18|4489.18|4489.18|4489.18|4489.18|4489.18|4489.18|4489.18|0
1641917730000|2022-01-11 16:15:30|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|0
1641917740000|2022-01-11 16:15:40|4489.18|4489.18|4487.93|4487.93|4489.18|4489.18|4487.93|4487.93|0
1641917750000|2022-01-11 16:15:50|4486.69|4486.69|4487.2|4487.2|4487.2|4487.2|4486.69|4486.69|0
1641917780000|2022-01-11 16:16:20|4486.94|4486.94|4489.69|4489.69|4489.69|4489.69|4486.94|4486.94|0
1641917790000|2022-01-11 16:16:30|4488.45|4488.45|4486.94|4486.94|4488.45|4488.45|4486.94|4486.94|0
1641917800000|2022-01-11 16:16:40|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|0
1641917810000|2022-01-11 16:16:50|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1641917840000|2022-01-11 16:17:20|4489.69|4489.69|4490.94|4490.94|4490.94|4490.94|4489.69|4489.69|0
1641917850000|2022-01-11 16:17:30|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|0
1641917860000|2022-01-11 16:17:40|4487.03|4487.03|4484.54|4484.54|4488.27|4488.27|4484.54|4484.54|0
1641917870000|2022-01-11 16:17:50|4485.78|4485.78|4487.03|4487.03|4487.03|4487.03|4485.78|4485.78|0
1641917880000|2022-01-11 16:18:00|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|0
1641917890000|2022-01-11 16:18:10|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|0
1641917900000|2022-01-11 16:18:20|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|4485.87|0
1641917950000|2022-01-11 16:19:10|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|4485.61|0
1641917970000|2022-01-11 16:19:30|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1641917980000|2022-01-11 16:19:40|4486.68|4486.68|4485.44|4485.44|4486.68|4486.68|4485.44|4485.44|0
1641917990000|2022-01-11 16:19:50|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|0
1641918010000|2022-01-11 16:20:10|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|0
1641918020000|2022-01-11 16:20:20|4488.92|4488.92|4489.43|4489.43|4489.43|4489.43|4488.92|4488.92|0
1641918030000|2022-01-11 16:20:30|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|0
1641918040000|2022-01-11 16:20:40|4489.43|4489.43|4488.18|4488.18|4489.43|4489.43|4488.18|4488.18|0
1641918050000|2022-01-11 16:20:50|4489.43|4489.43|4488.92|4488.92|4489.43|4489.43|4488.92|4488.92|0
1641918060000|2022-01-11 16:21:00|4491.41|4491.41|4491.67|4491.67|4491.67|4491.67|4491.41|4491.41|0
1641918080000|2022-01-11 16:21:20|4494.16|4494.16|4495.4|4495.4|4495.4|4495.4|4494.16|4494.16|0
1641918100000|2022-01-11 16:21:40|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|0
1641918120000|2022-01-11 16:22:00|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1641918130000|2022-01-11 16:22:10|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|0
1641918140000|2022-01-11 16:22:20|4502.74|4502.74|4502.74|4502.74|4502.74|4502.74|4502.74|4502.74|0
1641918150000|2022-01-11 16:22:30|4502.06|4502.06|4502.06|4502.06|4502.06|4502.06|4502.06|4502.06|0
1641918160000|2022-01-11 16:22:40|4500.81|4500.81|4500.08|4500.08|4501.32|4501.32|4500.08|4500.08|0
1641918180000|2022-01-11 16:23:00|4498.44|4498.44|4498.44|4498.44|4498.44|4498.44|4498.44|4498.44|0
1641918190000|2022-01-11 16:23:10|4499.69|4499.69|4498.44|4498.44|4499.69|4499.69|4498.44|4498.44|0
1641918200000|2022-01-11 16:23:20|4497.19|4497.19|4497.19|4497.19|4497.19|4497.19|4497.19|4497.19|0
1641918210000|2022-01-11 16:23:30|4497.02|4497.02|4495.78|4495.78|4497.02|4497.02|4495.78|4495.78|0
1641918220000|2022-01-11 16:23:40|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|0
1641918230000|2022-01-11 16:23:50|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|0
1641918240000|2022-01-11 16:24:00|4494.02|4494.02|4495.27|4495.27|4495.27|4495.27|4494.02|4494.02|0
1641918270000|2022-01-11 16:24:30|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|0
1641918290000|2022-01-11 16:24:50|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|0
1641918300000|2022-01-11 16:25:00|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1641918310000|2022-01-11 16:25:10|4501.24|4501.24|4502.83|4502.83|4502.83|4502.83|4501.24|4501.24|0
1641918330000|2022-01-11 16:25:30|4504.07|4504.07|4504.07|4504.07|4504.07|4504.07|4504.07|4504.07|0
1641918340000|2022-01-11 16:25:40|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|4501.07|0
1641918350000|2022-01-11 16:25:50|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|0
1641918390000|2022-01-11 16:26:30|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|0
1641918400000|2022-01-11 16:26:40|4498.23|4498.23|4499.48|4499.48|4499.48|4499.48|4498.23|4498.23|0
1641918420000|2022-01-11 16:27:00|4499.73|4499.73|4500.98|4500.98|4500.98|4500.98|4499.73|4499.73|0
1641918430000|2022-01-11 16:27:10|4501.75|4501.75|4501.49|4501.49|4501.75|4501.75|4501.49|4501.49|0
1641918440000|2022-01-11 16:27:20|4502.74|4502.74|4502.74|4502.74|4502.74|4502.74|4502.74|4502.74|0
1641918450000|2022-01-11 16:27:30|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|4503.98|0
1641918490000|2022-01-11 16:28:10|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|0
1641918500000|2022-01-11 16:28:20|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|0
1641918530000|2022-01-11 16:28:50|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|0
1641918540000|2022-01-11 16:29:00|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|0
1641918550000|2022-01-11 16:29:10|4499.6|4499.6|4499.86|4499.86|4499.86|4499.86|4499.6|4499.6|0
1641918580000|2022-01-11 16:29:40|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1641918590000|2022-01-11 16:29:50|4501.36|4501.36|4502.6|4502.6|4502.6|4502.6|4501.36|4501.36|0
1641975320000|2022-01-12 08:15:20|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|0
1641975350000|2022-01-12 08:15:50|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|0
1641975360000|2022-01-12 08:16:00|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|0
1641975380000|2022-01-12 08:16:20|4538.93|4538.93|4540.18|4540.18|4540.18|4540.18|4538.93|4538.93|0
1641975390000|2022-01-12 08:16:30|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|0
1641975410000|2022-01-12 08:16:50|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|0
1641975430000|2022-01-12 08:17:10|4537.34|4537.34|4536.57|4536.57|4537.34|4537.34|4536.57|4536.57|0
1641975440000|2022-01-12 08:17:20|4534.08|4534.08|4531.59|4531.59|4534.08|4534.08|4531.59|4531.59|0
1641975490000|2022-01-12 08:18:10|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|0
1641975500000|2022-01-12 08:18:20|4534.08|4534.08|4534.08|4534.08|4534.08|4534.08|4534.08|4534.08|0
1641975530000|2022-01-12 08:18:50|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|0
1641975570000|2022-01-12 08:19:30|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|0
1641975590000|2022-01-12 08:19:50|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|0
1641975600000|2022-01-12 08:20:00|4534.82|4534.82|4535.58|4535.58|4535.58|4535.58|4534.82|4534.82|0
1641975620000|2022-01-12 08:20:20|4536.09|4536.09|4537.62|4537.62|4537.62|4537.62|4536.09|4536.09|0
1641975630000|2022-01-12 08:20:30|4536.86|4536.86|4538.1|4538.1|4538.1|4538.1|4536.86|4536.86|0
1641975680000|2022-01-12 08:21:20|4544.33|4544.33|4542.83|4542.83|4544.33|4544.33|4542.32|4542.32|0
1641975690000|2022-01-12 08:21:30|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|0
1641975700000|2022-01-12 08:21:40|4542.83|4542.83|4542.83|4542.83|4542.83|4542.83|4542.83|4542.83|0
1641975720000|2022-01-12 08:22:00|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|0
1641975750000|2022-01-12 08:22:30|4543.34|4543.34|4543.6|4543.6|4543.6|4543.6|4543.34|4543.34|0
1641975760000|2022-01-12 08:22:40|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|0
1641975810000|2022-01-12 08:23:30|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|0
1641975840000|2022-01-12 08:24:00|4541.11|4541.11|4542.35|4542.35|4542.35|4542.35|4541.11|4541.11|0
1641975850000|2022-01-12 08:24:10|4541.11|4541.11|4539.86|4539.86|4541.11|4541.11|4539.86|4539.86|0
1641975860000|2022-01-12 08:24:20|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|0
1641975880000|2022-01-12 08:24:40|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|0
1641975890000|2022-01-12 08:24:50|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|0
1641975910000|2022-01-12 08:25:10|4538.87|4538.87|4537.37|4537.37|4538.87|4538.87|4537.37|4537.37|0
1641975940000|2022-01-12 08:25:40|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|0
1641975980000|2022-01-12 08:26:20|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|0
1641976010000|2022-01-12 08:26:50|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|0
1641976020000|2022-01-12 08:27:00|4539.35|4539.35|4539.09|4539.09|4539.35|4539.35|4539.09|4539.09|0
1641976040000|2022-01-12 08:27:20|4539.35|4539.35|4539.35|4539.35|4539.35|4539.35|4539.35|4539.35|0
1641976060000|2022-01-12 08:27:40|4539.52|4539.52|4537.03|4537.03|4539.52|4539.52|4537.03|4537.03|0
1641976070000|2022-01-12 08:27:50|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|0
1641976080000|2022-01-12 08:28:00|4532.05|4532.05|4531.02|4531.02|4532.05|4532.05|4531.02|4531.02|0
1641976090000|2022-01-12 08:28:10|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|0
1641976110000|2022-01-12 08:28:30|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|0
1641976160000|2022-01-12 08:29:20|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|0
1641976180000|2022-01-12 08:29:40|4534.03|4534.03|4535.27|4535.27|4535.27|4535.27|4534.03|4534.03|0
1641976190000|2022-01-12 08:29:50|4536.52|4536.52|4537.76|4537.76|4537.76|4537.76|4536.52|4536.52|0
1641976200000|2022-01-12 08:30:00|4536.52|4536.52|4536.52|4536.52|4536.52|4536.52|4536.52|4536.52|0
1641976210000|2022-01-12 08:30:10|4536.35|4536.35|4533.86|4533.86|4536.35|4536.35|4533.86|4533.86|0
1641976280000|2022-01-12 08:31:20|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|0
1641976300000|2022-01-12 08:31:40|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|0
1641976340000|2022-01-12 08:32:20|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|0
1641976370000|2022-01-12 08:32:50|4532.35|4532.35|4529.86|4529.86|4532.35|4532.35|4529.86|4529.86|0
1641976440000|2022-01-12 08:34:00|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|0
1641976460000|2022-01-12 08:34:20|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|0
1641976550000|2022-01-12 08:35:50|4531.11|4531.11|4528.62|4528.62|4531.11|4531.11|4528.36|4528.36|0
1641976560000|2022-01-12 08:36:00|4527.37|4527.37|4526.13|4526.13|4527.37|4527.37|4526.13|4526.13|0
1641976570000|2022-01-12 08:36:10|4524.88|4524.88|4526.13|4526.13|4526.13|4526.13|4524.88|4524.88|0
1641976640000|2022-01-12 08:37:20|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|0
1641976670000|2022-01-12 08:37:50|4527.54|4527.54|4527.54|4527.54|4527.54|4527.54|4527.54|4527.54|0
1641976680000|2022-01-12 08:38:00|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|0
1641976690000|2022-01-12 08:38:10|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|0
1641976700000|2022-01-12 08:38:20|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|4530.03|0
1641976720000|2022-01-12 08:38:40|4531.28|4531.28|4533.77|4533.77|4533.77|4533.77|4531.28|4531.28|0
1641976730000|2022-01-12 08:38:50|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|0
1641976740000|2022-01-12 08:39:00|4531.02|4531.02|4531.02|4531.02|4531.02|4531.02|4531.02|4531.02|0
1641976760000|2022-01-12 08:39:20|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|4528.53|0
1641976800000|2022-01-12 08:40:00|4527.29|4527.29|4527.03|4527.03|4527.29|4527.29|4527.03|4527.03|0
1641976840000|2022-01-12 08:40:40|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|0
1641976870000|2022-01-12 08:41:10|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|0
1641976880000|2022-01-12 08:41:20|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|4525.79|0
1641976890000|2022-01-12 08:41:30|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1641976910000|2022-01-12 08:41:50|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|4526.38|0
1641976920000|2022-01-12 08:42:00|4527.15|4527.15|4526.89|4526.89|4527.15|4527.15|4526.89|4526.89|0
1641976960000|2022-01-12 08:42:40|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1641976970000|2022-01-12 08:42:50|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|0
1641976980000|2022-01-12 08:43:00|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|0
1641976990000|2022-01-12 08:43:10|4532.6|4532.6|4533.85|4533.85|4533.85|4533.85|4532.6|4532.6|0
1641977040000|2022-01-12 08:44:00|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|0
1641977080000|2022-01-12 08:44:40|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|0
1641977100000|2022-01-12 08:45:00|4536.59|4536.59|4537.84|4537.84|4537.84|4537.84|4536.59|4536.59|0
1641977120000|2022-01-12 08:45:20|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|0
1641977130000|2022-01-12 08:45:30|4537.84|4537.84|4541.58|4541.58|4541.58|4541.58|4537.84|4537.84|0
1641977140000|2022-01-12 08:45:40|4539.09|4539.09|4537.84|4537.84|4539.09|4539.09|4537.84|4537.84|0
1641977200000|2022-01-12 08:46:40|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|0
1641977210000|2022-01-12 08:46:50|4536.59|4536.59|4535.35|4535.35|4536.59|4536.59|4535.35|4535.35|0
1641977250000|2022-01-12 08:47:30|4535|4535|4535|4535|4535|4535|4535|4535|0
1641977260000|2022-01-12 08:47:40|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|0
1641977270000|2022-01-12 08:47:50|4531.78|4531.78|4533.28|4533.28|4533.28|4533.28|4531.78|4531.78|0
1641977280000|2022-01-12 08:48:00|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|0
1641977320000|2022-01-12 08:48:40|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1641977340000|2022-01-12 08:49:00|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|0
1641977450000|2022-01-12 08:50:50|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|4537.19|0
1641977460000|2022-01-12 08:51:00|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|0
1641977500000|2022-01-12 08:51:40|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|0
1641977540000|2022-01-12 08:52:20|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|4540.67|0
1641977570000|2022-01-12 08:52:50|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|4541.92|0
1641977650000|2022-01-12 08:54:10|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|0
1641977660000|2022-01-12 08:54:20|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|0
1641977690000|2022-01-12 08:54:50|4545.43|4545.43|4545.43|4545.43|4545.43|4545.43|4545.43|4545.43|0
1641977720000|2022-01-12 08:55:20|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|0
1641977730000|2022-01-12 08:55:30|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|0
1641977790000|2022-01-12 08:56:30|4544.69|4544.69|4545.94|4545.94|4545.94|4545.94|4544.69|4544.69|0
1641977810000|2022-01-12 08:56:50|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|4547.18|0
1641977900000|2022-01-12 08:58:20|4545.94|4545.94|4544.69|4544.69|4545.94|4545.94|4544.69|4544.69|0
1641977940000|2022-01-12 08:59:00|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|0
1641978130000|2022-01-12 09:02:10|4545.03|4545.03|4544.78|4544.78|4545.03|4545.03|4544.78|4544.78|0
1641978180000|2022-01-12 09:03:00|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|0
1641978240000|2022-01-12 09:04:00|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|4542.29|0
1641978270000|2022-01-12 09:04:30|4543.53|4543.53|4545.03|4545.03|4545.03|4545.03|4543.53|4543.53|0
1641978300000|2022-01-12 09:05:00|4546.28|4546.28|4546.28|4546.28|4546.28|4546.28|4546.28|4546.28|0
1641978390000|2022-01-12 09:06:30|4545.03|4545.03|4545.03|4545.03|4545.03|4545.03|4545.03|4545.03|0
1641978490000|2022-01-12 09:08:10|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|4544.52|0
1641978540000|2022-01-12 09:09:00|4545.77|4545.77|4545.77|4545.77|4545.77|4545.77|4545.77|4545.77|0
1641978550000|2022-01-12 09:09:10|4546.02|4546.02|4545.77|4545.77|4546.02|4546.02|4545.77|4545.77|0
1641978590000|2022-01-12 09:09:50|4543.28|4543.28|4542.03|4542.03|4543.28|4543.28|4542.03|4542.03|0
1641978620000|2022-01-12 09:10:20|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|0
1641978650000|2022-01-12 09:10:50|4542.03|4542.03|4540.27|4540.27|4542.03|4542.03|4540.27|4540.27|0
1641978660000|2022-01-12 09:11:00|4539.03|4539.03|4538.52|4538.52|4539.03|4539.03|4538.52|4538.52|0
1641978670000|2022-01-12 09:11:10|4539.76|4539.76|4539.59|4539.59|4541.01|4541.01|4539.59|4539.59|0
1641978680000|2022-01-12 09:11:20|4540.84|4540.84|4543.33|4543.33|4543.33|4543.33|4540.84|4540.84|0
1641978690000|2022-01-12 09:11:30|4542.08|4542.08|4540.84|4540.84|4542.08|4542.08|4540.84|4540.84|0
1641978700000|2022-01-12 09:11:40|4542.08|4542.08|4543.33|4543.33|4543.33|4543.33|4542.08|4542.08|0
1641978710000|2022-01-12 09:11:50|4542.08|4542.08|4542.08|4542.08|4542.08|4542.08|4542.08|4542.08|0
1641978720000|2022-01-12 09:12:00|4539.59|4539.59|4540.84|4540.84|4540.84|4540.84|4539.59|4539.59|0
1641978740000|2022-01-12 09:12:20|4542.08|4542.08|4541.83|4541.83|4542.08|4542.08|4541.57|4541.57|0
1641978780000|2022-01-12 09:13:00|4540.58|4540.58|4539.34|4539.34|4540.58|4540.58|4539.34|4539.34|0
1641978840000|2022-01-12 09:14:00|4539.17|4539.17|4538.82|4538.82|4539.17|4539.17|4538.82|4538.82|0
1641978850000|2022-01-12 09:14:10|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|4540.07|0
1641978870000|2022-01-12 09:14:30|4541.32|4541.32|4540.07|4540.07|4541.32|4541.32|4540.07|4540.07|0
1641978900000|2022-01-12 09:15:00|4539.9|4539.9|4539.56|4539.56|4539.9|4539.9|4539.56|4539.56|0
1641978920000|2022-01-12 09:15:20|4539.05|4539.05|4538.79|4538.79|4539.05|4539.05|4538.79|4538.79|0
1641978930000|2022-01-12 09:15:30|4543.77|4543.77|4544.29|4544.29|4544.29|4544.29|4543.77|4543.77|0
1641978950000|2022-01-12 09:15:50|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|0
1641978960000|2022-01-12 09:16:00|4544.71|4544.71|4544.54|4544.54|4544.71|4544.71|4544.54|4544.54|0
1641979020000|2022-01-12 09:17:00|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|0
1641979030000|2022-01-12 09:17:10|4546.04|4546.04|4544.8|4544.8|4546.04|4546.04|4544.8|4544.8|0
1641979090000|2022-01-12 09:18:10|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|0
1641979150000|2022-01-12 09:19:10|4546.3|4546.3|4546.3|4546.3|4546.3|4546.3|4546.3|4546.3|0
1641979160000|2022-01-12 09:19:20|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|4546.55|0
1641979180000|2022-01-12 09:19:40|4547.8|4547.8|4546.55|4546.55|4547.8|4547.8|4546.55|4546.55|0
1641979210000|2022-01-12 09:20:10|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|0
1641979230000|2022-01-12 09:20:30|4547.8|4547.8|4546.55|4546.55|4547.8|4547.8|4546.55|4546.55|0
1641979260000|2022-01-12 09:21:00|4547.8|4547.8|4549.05|4549.05|4549.05|4549.05|4545.31|4545.31|0
1641979300000|2022-01-12 09:21:40|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|0
1641979310000|2022-01-12 09:21:50|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|4548.14|0
1641979370000|2022-01-12 09:22:50|4549.39|4549.39|4551.88|4551.88|4551.88|4551.88|4549.39|4549.39|0
1641979400000|2022-01-12 09:23:20|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1641979430000|2022-01-12 09:23:50|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|0
1641979440000|2022-01-12 09:24:00|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1641979500000|2022-01-12 09:25:00|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|4554.63|0
1641979530000|2022-01-12 09:25:30|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|0
1641979560000|2022-01-12 09:26:00|4556.13|4556.13|4556.13|4556.13|4556.38|4556.38|4556.13|4556.13|0
1641979670000|2022-01-12 09:27:50|4559.86|4559.86|4559.86|4559.86|4559.86|4559.86|4559.86|4559.86|0
1641979690000|2022-01-12 09:28:10|4558.62|4558.62|4557.37|4557.37|4558.62|4558.62|4557.37|4557.37|0
1641979720000|2022-01-12 09:28:40|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|0
1641979750000|2022-01-12 09:29:10|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|0
1641979760000|2022-01-12 09:29:20|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|0
1641979850000|2022-01-12 09:30:50|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|0
1641979890000|2022-01-12 09:31:30|4555.57|4555.57|4554.32|4554.32|4555.57|4555.57|4554.32|4554.32|0
1641979900000|2022-01-12 09:31:40|4553.08|4553.08|4554.32|4554.32|4554.32|4554.32|4553.08|4553.08|0
1641979970000|2022-01-12 09:32:50|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1641979980000|2022-01-12 09:33:00|4553.73|4553.73|4556.22|4556.22|4556.22|4556.22|4553.73|4553.73|0
1641980010000|2022-01-12 09:33:30|4557.46|4557.46|4557.46|4557.46|4557.46|4557.46|4557.46|4557.46|0
1641980040000|2022-01-12 09:34:00|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|0
1641980090000|2022-01-12 09:34:50|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|0
1641980270000|2022-01-12 09:37:50|4558.87|4558.87|4559.38|4559.38|4559.38|4559.38|4558.87|4558.87|0
1641980290000|2022-01-12 09:38:10|4558.62|4558.62|4557.6|4557.6|4558.62|4558.62|4557.6|4557.6|0
1641980300000|2022-01-12 09:38:20|4556.35|4556.35|4553.86|4553.86|4556.35|4556.35|4553.86|4553.86|0
1641980320000|2022-01-12 09:38:40|4553.35|4553.35|4553.09|4553.09|4553.35|4553.35|4553.09|4553.09|0
1641980330000|2022-01-12 09:38:50|4551.85|4551.85|4550.94|4550.94|4551.85|4551.85|4550.6|4550.6|0
1641980340000|2022-01-12 09:39:00|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4548.45|4548.45|0
1641980370000|2022-01-12 09:39:30|4550.98|4550.98|4551.23|4551.23|4551.23|4551.23|4550.98|4550.98|0
1641980380000|2022-01-12 09:39:40|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1641980460000|2022-01-12 09:41:00|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|0
1641980470000|2022-01-12 09:41:10|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|4553.47|0
1641980480000|2022-01-12 09:41:20|4553.72|4553.72|4553.21|4553.21|4553.72|4553.72|4553.21|4553.21|0
1641980550000|2022-01-12 09:42:30|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|4554.46|0
1641980620000|2022-01-12 09:43:40|4553.21|4553.21|4553.21|4553.21|4553.21|4553.21|4553.21|4553.21|0
1641980650000|2022-01-12 09:44:10|4552.96|4552.96|4553.72|4553.72|4553.72|4553.72|4552.96|4552.96|0
1641980660000|2022-01-12 09:44:20|4552.96|4552.96|4552.61|4552.61|4552.96|4552.96|4552.61|4552.61|0
1641980690000|2022-01-12 09:44:50|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|4553.86|0
1641980700000|2022-01-12 09:45:00|4554.03|4554.03|4554.03|4554.03|4554.03|4554.03|4554.03|4554.03|0
1641980710000|2022-01-12 09:45:10|4554.29|4554.29|4554.54|4554.54|4554.54|4554.54|4554.29|4554.29|0
1641980800000|2022-01-12 09:46:40|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|0
1641980910000|2022-01-12 09:48:30|4556.27|4556.27|4556.52|4556.52|4556.52|4556.52|4556.27|4556.27|0
1641980950000|2022-01-12 09:49:10|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|0
1641981000000|2022-01-12 09:50:00|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|0
1641981010000|2022-01-12 09:50:10|4556.27|4556.27|4555.76|4555.76|4556.27|4556.27|4555.76|4555.76|0
1641981020000|2022-01-12 09:50:20|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|0
1641981080000|2022-01-12 09:51:20|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|0
1641981110000|2022-01-12 09:51:50|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|0
1641981130000|2022-01-12 09:52:10|4554.03|4554.03|4552.79|4552.79|4554.03|4554.03|4552.79|4552.79|0
1641981170000|2022-01-12 09:52:50|4555.28|4555.28|4554.03|4554.03|4555.28|4555.28|4554.03|4554.03|0
1641981180000|2022-01-12 09:53:00|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|0
1641981190000|2022-01-12 09:53:10|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|0
1641981200000|2022-01-12 09:53:20|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|0
1641981210000|2022-01-12 09:53:30|4552.53|4552.53|4552.53|4552.53|4552.53|4552.53|4552.53|4552.53|0
1641981220000|2022-01-12 09:53:40|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|0
1641981230000|2022-01-12 09:53:50|4552.53|4552.53|4553.78|4553.78|4553.78|4553.78|4552.53|4552.53|0
1641981240000|2022-01-12 09:54:00|4556.27|4556.27|4555.02|4555.02|4556.27|4556.27|4555.02|4555.02|0
1641981250000|2022-01-12 09:54:10|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|4553.78|0
1641981270000|2022-01-12 09:54:30|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|0
1641981280000|2022-01-12 09:54:40|4554.77|4554.77|4554.77|4554.77|4556.01|4556.01|4554.77|4554.77|0
1641981290000|2022-01-12 09:54:50|4556.01|4556.01|4554.77|4554.77|4556.01|4556.01|4554.77|4554.77|0
1641981300000|2022-01-12 09:55:00|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|0
1641981310000|2022-01-12 09:55:10|4559.75|4559.75|4558.25|4558.25|4559.75|4559.75|4558.25|4558.25|0
1641981320000|2022-01-12 09:55:20|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|0
1641981340000|2022-01-12 09:55:40|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|0
1641981360000|2022-01-12 09:56:00|4563.49|4563.49|4564.73|4564.73|4565.98|4565.98|4563.49|4563.49|0
1641981400000|2022-01-12 09:56:40|4561|4561|4561|4561|4561|4561|4561|4561|0
1641981460000|2022-01-12 09:57:40|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|4560.74|0
1641981490000|2022-01-12 09:58:10|4561|4561|4561|4561|4561|4561|4561|4561|0
1641981500000|2022-01-12 09:58:20|4562.24|4562.24|4563.49|4563.49|4563.49|4563.49|4562.24|4562.24|0
1641981530000|2022-01-12 09:58:50|4564.73|4564.73|4564.73|4564.73|4564.73|4564.73|4564.73|4564.73|0
1641981550000|2022-01-12 09:59:10|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|0
1641981600000|2022-01-12 10:00:00|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|0
1641981620000|2022-01-12 10:00:20|4569.46|4569.46|4569.46|4569.46|4569.46|4569.46|4569.46|4569.46|0
1641981670000|2022-01-12 10:01:10|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|4569.97|0
1641981690000|2022-01-12 10:01:30|4570.23|4570.23|4570.48|4570.48|4570.48|4570.48|4570.23|4570.23|0
1641981700000|2022-01-12 10:01:40|4570.23|4570.23|4570.48|4570.48|4570.48|4570.48|4570.23|4570.23|0
1641981720000|2022-01-12 10:02:00|4570.99|4570.99|4570.74|4570.74|4570.99|4570.99|4570.74|4570.74|0
1641981730000|2022-01-12 10:02:10|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|0
1641981740000|2022-01-12 10:02:20|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|0
1641981780000|2022-01-12 10:03:00|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|4571.9|0
1641981850000|2022-01-12 10:04:10|4572.15|4572.15|4572.58|4572.58|4572.58|4572.58|4572.15|4572.15|0
1641981870000|2022-01-12 10:04:30|4575.07|4575.07|4575.07|4575.07|4575.07|4575.07|4575.07|4575.07|0
1641981880000|2022-01-12 10:04:40|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|4575.24|0
1641981890000|2022-01-12 10:04:50|4574|4574|4572.75|4572.75|4574|4574|4572.75|4572.75|0
1641981900000|2022-01-12 10:05:00|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|0
1641981910000|2022-01-12 10:05:10|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|0
1641981930000|2022-01-12 10:05:30|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|0
1641981940000|2022-01-12 10:05:40|4569.75|4569.75|4568.51|4568.51|4569.75|4569.75|4568.51|4568.51|0
1641981980000|2022-01-12 10:06:20|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|4568.76|0
1641982020000|2022-01-12 10:07:00|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|0
1641982110000|2022-01-12 10:08:30|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|0
1641982130000|2022-01-12 10:08:50|4566.52|4566.52|4566.52|4566.52|4566.52|4566.52|4566.52|4566.52|0
1641982140000|2022-01-12 10:09:00|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|4566.27|0
1641982180000|2022-01-12 10:09:40|4563.78|4563.78|4562.53|4562.53|4563.78|4563.78|4562.53|4562.53|0
1641982190000|2022-01-12 10:09:50|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|0
1641982230000|2022-01-12 10:10:30|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|4561.54|0
1641982250000|2022-01-12 10:10:50|4561.8|4561.8|4561.8|4561.8|4561.8|4561.8|4561.8|4561.8|0
1641982270000|2022-01-12 10:11:10|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|0
1641982360000|2022-01-12 10:12:40|4563.04|4563.04|4563.04|4563.04|4563.04|4563.04|4563.04|4563.04|0
1641982460000|2022-01-12 10:14:20|4565.53|4565.53|4568.28|4568.28|4568.28|4568.28|4565.53|4565.53|0
1641982470000|2022-01-12 10:14:30|4567.03|4567.03|4563.3|4563.3|4567.03|4567.03|4563.3|4563.3|0
1641982610000|2022-01-12 10:16:50|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|4560.81|0
1641982680000|2022-01-12 10:18:00|4563.3|4563.3|4562.05|4562.05|4563.3|4563.3|4562.05|4562.05|0
1641982780000|2022-01-12 10:19:40|4563.3|4563.3|4562.05|4562.05|4563.3|4563.3|4562.05|4562.05|0
1641982790000|2022-01-12 10:19:50|4559.56|4559.56|4558.31|4558.31|4559.56|4559.56|4558.31|4558.31|0
1641982800000|2022-01-12 10:20:00|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|0
1641982810000|2022-01-12 10:20:10|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|4560.55|0
1641982850000|2022-01-12 10:20:50|4559.3|4559.3|4558.06|4558.06|4559.3|4559.3|4558.06|4558.06|0
1641982940000|2022-01-12 10:22:20|4560.55|4560.55|4560.72|4560.72|4560.72|4560.72|4560.55|4560.55|0
1641982960000|2022-01-12 10:22:40|4561.97|4561.97|4560.72|4560.72|4561.97|4561.97|4560.72|4560.72|0
1641982980000|2022-01-12 10:23:00|4561.23|4561.23|4561.23|4561.23|4561.23|4561.23|4561.23|4561.23|0
1641983070000|2022-01-12 10:24:30|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|0
1641983120000|2022-01-12 10:25:20|4561.23|4561.23|4562.48|4562.48|4562.48|4562.48|4561.23|4561.23|0
1641983150000|2022-01-12 10:25:50|4562.73|4562.73|4563.24|4563.24|4563.24|4563.24|4562.73|4562.73|0
1641983210000|2022-01-12 10:26:50|4564.49|4564.49|4564.49|4564.49|4564.49|4564.49|4564.49|4564.49|0
1641983220000|2022-01-12 10:27:00|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|4563.24|0
1641983270000|2022-01-12 10:27:50|4562|4562|4562|4562|4562|4562|4562|4562|0
1641983340000|2022-01-12 10:29:00|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|4561.74|0
1641983410000|2022-01-12 10:30:10|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|4561.57|0
1641983420000|2022-01-12 10:30:20|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|4561.83|0
1641983460000|2022-01-12 10:31:00|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|0
1641983500000|2022-01-12 10:31:40|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|4564.32|0
1641983510000|2022-01-12 10:31:50|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|0
1641983540000|2022-01-12 10:32:20|4564.83|4564.83|4565.59|4565.59|4565.59|4565.59|4564.83|4564.83|0
1641983580000|2022-01-12 10:33:00|4566.1|4566.1|4566.1|4566.1|4566.1|4566.1|4566.1|4566.1|0
1641983590000|2022-01-12 10:33:10|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|0
1641983620000|2022-01-12 10:33:40|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|4563.36|0
1641983640000|2022-01-12 10:34:00|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|4563.1|0
1641983660000|2022-01-12 10:34:20|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|4560.61|0
1641983680000|2022-01-12 10:34:40|4560.48|4560.48|4560.35|4560.35|4560.48|4560.48|4560.35|4560.35|0
1641983730000|2022-01-12 10:35:30|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|0
1641983760000|2022-01-12 10:36:00|4559.62|4559.62|4560.13|4560.13|4560.13|4560.13|4559.62|4559.62|0
1641983790000|2022-01-12 10:36:30|4561.38|4561.38|4560.13|4560.13|4561.38|4561.38|4560.13|4560.13|0
1641983810000|2022-01-12 10:36:50|4559.88|4559.88|4561.12|4561.12|4561.12|4561.12|4559.88|4559.88|0
1641983840000|2022-01-12 10:37:20|4561.29|4561.29|4560.95|4560.95|4561.29|4561.29|4560.95|4560.95|0
1641983860000|2022-01-12 10:37:40|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|0
1641983870000|2022-01-12 10:37:50|4561.94|4561.94|4561.94|4561.94|4561.94|4561.94|4561.94|4561.94|0
1641983900000|2022-01-12 10:38:20|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|0
1641983910000|2022-01-12 10:38:30|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|0
1641983920000|2022-01-12 10:38:40|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|0
1641983940000|2022-01-12 10:39:00|4561.18|4561.18|4559.93|4559.93|4561.18|4561.18|4559.93|4559.93|0
1641984010000|2022-01-12 10:40:10|4559.42|4559.42|4560.67|4560.67|4560.67|4560.67|4559.42|4559.42|0
1641984020000|2022-01-12 10:40:20|4558.17|4558.17|4556.93|4556.93|4558.17|4558.17|4556.93|4556.93|0
1641984060000|2022-01-12 10:41:00|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|0
1641984070000|2022-01-12 10:41:10|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|0
1641984110000|2022-01-12 10:41:50|4559.68|4559.68|4559.68|4559.68|4559.68|4559.68|4559.68|4559.68|0
1641984120000|2022-01-12 10:42:00|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|0
1641984130000|2022-01-12 10:42:10|4559.68|4559.68|4558.43|4558.43|4559.68|4559.68|4558.43|4558.43|0
1641984240000|2022-01-12 10:44:00|4559.68|4559.68|4560.92|4560.92|4560.92|4560.92|4559.68|4559.68|0
1641984270000|2022-01-12 10:44:30|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|0
1641984300000|2022-01-12 10:45:00|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|0
1641984350000|2022-01-12 10:45:50|4562.93|4562.93|4561.69|4561.69|4562.93|4562.93|4561.69|4561.69|0
1641984370000|2022-01-12 10:46:10|4564.18|4564.18|4562.93|4562.93|4564.18|4564.18|4562.93|4562.93|0
1641984400000|2022-01-12 10:46:40|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|4564.18|0
1641984500000|2022-01-12 10:48:20|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|4561.69|0
1641984540000|2022-01-12 10:49:00|4561.94|4561.94|4561.94|4561.94|4561.94|4561.94|4561.94|4561.94|0
1641984560000|2022-01-12 10:49:20|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|4560.7|0
1641984570000|2022-01-12 10:49:30|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|0
1641984620000|2022-01-12 10:50:20|4562.2|4562.2|4562.2|4562.2|4562.2|4562.2|4562.2|4562.2|0
1641984660000|2022-01-12 10:51:00|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|0
1641984720000|2022-01-12 10:52:00|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|0
1641984860000|2022-01-12 10:54:20|4562.45|4562.45|4561.21|4561.21|4562.45|4562.45|4561.21|4561.21|0
1641984920000|2022-01-12 10:55:20|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|0
1641984960000|2022-01-12 10:56:00|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|0
1641985060000|2022-01-12 10:57:40|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|4562.63|4562.63|0
1641985100000|2022-01-12 10:58:20|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|0
1641985180000|2022-01-12 10:59:40|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|0
1641985200000|2022-01-12 11:00:00|4565.12|4565.12|4565.12|4565.12|4565.12|4565.12|4565.12|4565.12|0
1641985220000|2022-01-12 11:00:20|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|0
1641985230000|2022-01-12 11:00:30|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|0
1641985270000|2022-01-12 11:01:10|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|0
1641985290000|2022-01-12 11:01:30|4566.14|4566.14|4566.14|4566.14|4566.39|4566.39|4566.14|4566.14|0
1641985300000|2022-01-12 11:01:40|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|0
1641985330000|2022-01-12 11:02:10|4568.63|4568.63|4568.63|4568.63|4568.63|4568.63|4568.63|4568.63|0
1641985340000|2022-01-12 11:02:20|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|0
1641985390000|2022-01-12 11:03:10|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|4571.12|0
1641985440000|2022-01-12 11:04:00|4569.88|4569.88|4569.62|4569.62|4569.88|4569.88|4569.37|4569.37|0
1641985470000|2022-01-12 11:04:30|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|4569.88|0
1641985500000|2022-01-12 11:05:00|4568.63|4568.63|4567.39|4567.39|4568.63|4568.63|4567.39|4567.39|0
1641985600000|2022-01-12 11:06:40|4566.14|4566.14|4564.89|4564.89|4566.14|4566.14|4564.89|4564.89|0
1641985660000|2022-01-12 11:07:40|4566.14|4566.14|4564.89|4564.89|4566.14|4566.14|4564.89|4564.89|0
1641985740000|2022-01-12 11:09:00|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|4564.72|0
1641985810000|2022-01-12 11:10:10|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|4563.48|0
1641985840000|2022-01-12 11:10:40|4562.23|4562.23|4560.99|4560.99|4562.23|4562.23|4560.99|4560.99|0
1641985850000|2022-01-12 11:10:50|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|4560.64|0
1641985880000|2022-01-12 11:11:20|4560.38|4560.38|4560.13|4560.13|4560.38|4560.38|4560.13|4560.13|0
1641985910000|2022-01-12 11:11:50|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|0
1641985970000|2022-01-12 11:12:50|4558.37|4558.37|4559.62|4559.62|4559.62|4559.62|4558.37|4558.37|0
1641985980000|2022-01-12 11:13:00|4558.37|4558.37|4558.63|4558.63|4558.63|4558.63|4558.37|4558.37|0
1641986010000|2022-01-12 11:13:30|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|0
1641986020000|2022-01-12 11:13:40|4557.64|4557.64|4557.64|4557.64|4557.64|4557.64|4557.64|4557.64|0
1641986040000|2022-01-12 11:14:00|4557.89|4557.89|4557.72|4557.72|4557.89|4557.89|4557.72|4557.72|0
1641986050000|2022-01-12 11:14:10|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|0
1641986060000|2022-01-12 11:14:20|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|0
1641986080000|2022-01-12 11:14:40|4558.46|4558.46|4558.46|4558.46|4558.46|4558.46|4558.46|4558.46|0
1641986100000|2022-01-12 11:15:00|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|0
1641986120000|2022-01-12 11:15:20|4558.46|4558.46|4557.95|4557.95|4558.46|4558.46|4557.95|4557.95|0
1641986160000|2022-01-12 11:16:00|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|0
1641986170000|2022-01-12 11:16:10|4554.21|4554.21|4554.21|4554.21|4554.21|4554.21|4554.21|4554.21|0
1641986340000|2022-01-12 11:19:00|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|0
1641986350000|2022-01-12 11:19:10|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|0
1641986370000|2022-01-12 11:19:30|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|0
1641986390000|2022-01-12 11:19:50|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|0
1641986400000|2022-01-12 11:20:00|4547.72|4547.72|4548.97|4548.97|4548.97|4548.97|4547.72|4547.72|0
1641986410000|2022-01-12 11:20:10|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1641986490000|2022-01-12 11:21:30|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|0
1641986540000|2022-01-12 11:22:20|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|0
1641986550000|2022-01-12 11:22:30|4549.96|4549.96|4548.97|4548.97|4549.96|4549.96|4548.71|4548.71|0
1641986560000|2022-01-12 11:22:40|4550.22|4550.22|4548.97|4548.97|4550.22|4550.22|4548.97|4548.97|0
1641986580000|2022-01-12 11:23:00|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1641986630000|2022-01-12 11:23:50|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|0
1641986730000|2022-01-12 11:25:30|4550.73|4550.73|4550.98|4550.98|4550.98|4550.98|4550.73|4550.73|0
1641986750000|2022-01-12 11:25:50|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|0
1641986780000|2022-01-12 11:26:20|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|0
1641986790000|2022-01-12 11:26:30|4551.32|4551.32|4552.56|4552.56|4553.81|4553.81|4551.32|4551.32|0
1641986870000|2022-01-12 11:27:50|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|0
1641986890000|2022-01-12 11:28:10|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1641986900000|2022-01-12 11:28:20|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|0
1641986940000|2022-01-12 11:29:00|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|0
1641987020000|2022-01-12 11:30:20|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|4553.81|0
1641987030000|2022-01-12 11:30:30|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|0
1641987050000|2022-01-12 11:30:50|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|0
1641987100000|2022-01-12 11:31:40|4551.57|4551.57|4550.33|4550.33|4551.57|4551.57|4550.33|4550.33|0
1641987150000|2022-01-12 11:32:30|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|4551.57|0
1641987160000|2022-01-12 11:32:40|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|4552.82|0
1641987250000|2022-01-12 11:34:10|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1641987390000|2022-01-12 11:36:30|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|4554.32|0
1641987480000|2022-01-12 11:38:00|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1641987530000|2022-01-12 11:38:50|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|0
1641987600000|2022-01-12 11:40:00|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1641987620000|2022-01-12 11:40:20|4552.82|4552.82|4552.56|4552.56|4552.82|4552.82|4552.56|4552.56|0
1641987670000|2022-01-12 11:41:10|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|0
1641987700000|2022-01-12 11:41:40|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|4555.31|0
1641987780000|2022-01-12 11:43:00|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|4555.06|0
1641987830000|2022-01-12 11:43:50|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|0
1641987840000|2022-01-12 11:44:00|4556.56|4556.56|4556.56|4556.56|4556.56|4556.56|4556.56|4556.56|0
1641987860000|2022-01-12 11:44:20|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|0
1641987890000|2022-01-12 11:44:50|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|0
1641987950000|2022-01-12 11:45:50|4559.3|4559.3|4559.3|4559.3|4559.3|4559.3|4559.3|4559.3|0
1641988030000|2022-01-12 11:47:10|4558.96|4558.96|4558.96|4558.96|4558.96|4558.96|4558.96|4558.96|0
1641988260000|2022-01-12 11:51:00|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|0
1641988370000|2022-01-12 11:52:50|4557.46|4557.46|4557.46|4557.46|4557.46|4557.46|4557.46|4557.46|0
1641988450000|2022-01-12 11:54:10|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|0
1641988470000|2022-01-12 11:54:30|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|0
1641988760000|2022-01-12 11:59:20|4555.96|4555.96|4557.2|4557.2|4557.2|4557.2|4555.96|4555.96|0
1641988780000|2022-01-12 11:59:40|4555.96|4555.96|4554.71|4554.71|4555.96|4555.96|4554.71|4554.71|0
1641988790000|2022-01-12 11:59:50|4554.46|4554.46|4553.21|4553.21|4554.46|4554.46|4553.21|4553.21|0
1641988800000|2022-01-12 12:00:00|4553.04|4553.04|4553.55|4553.55|4553.55|4553.55|4553.04|4553.04|0
1641988820000|2022-01-12 12:00:20|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|0
1641988930000|2022-01-12 12:02:10|4549.81|4549.81|4549.81|4549.81|4549.81|4549.81|4549.56|4549.56|0
1641988950000|2022-01-12 12:02:30|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|4548.57|0
1641988970000|2022-01-12 12:02:50|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|0
1641989000000|2022-01-12 12:03:20|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|0
1641989010000|2022-01-12 12:03:30|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|0
1641989030000|2022-01-12 12:03:50|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1641989090000|2022-01-12 12:04:50|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|0
1641989120000|2022-01-12 12:05:20|4547.15|4547.15|4547.15|4547.15|4547.15|4547.15|4547.15|4547.15|0
1641989210000|2022-01-12 12:06:50|4545.9|4545.9|4543.41|4543.41|4545.9|4545.9|4543.41|4543.41|0
1641989230000|2022-01-12 12:07:10|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|0
1641989330000|2022-01-12 12:08:50|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|0
1641989440000|2022-01-12 12:10:40|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|4544.66|0
1641989510000|2022-01-12 12:11:50|4545.09|4545.09|4545|4545|4545.26|4545.26|4545|4545|0
1641989640000|2022-01-12 12:14:00|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|0
1641989670000|2022-01-12 12:14:30|4546.42|4546.42|4546.42|4546.42|4546.42|4546.42|4546.42|4546.42|0
1641989700000|2022-01-12 12:15:00|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|0
1641989710000|2022-01-12 12:15:10|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|0
1641989730000|2022-01-12 12:15:30|4545.6|4545.6|4545.6|4545.6|4545.6|4545.6|4545.6|4545.6|0
1641989770000|2022-01-12 12:16:10|4544.36|4544.36|4544.36|4544.36|4544.36|4544.36|4544.36|4544.36|0
1641989940000|2022-01-12 12:19:00|4543.11|4543.11|4541.87|4541.87|4543.11|4543.11|4541.87|4541.87|0
1641989950000|2022-01-12 12:19:10|4541.61|4541.61|4541.1|4541.1|4541.61|4541.61|4540.84|4540.84|0
1641989970000|2022-01-12 12:19:30|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|0
1641990060000|2022-01-12 12:21:00|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|0
1641990070000|2022-01-12 12:21:10|4542.86|4542.86|4542.86|4542.86|4543.11|4543.11|4542.86|4542.86|0
1641990120000|2022-01-12 12:22:00|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|4544.1|0
1641990150000|2022-01-12 12:22:30|4543.59|4543.59|4543.34|4543.34|4543.59|4543.59|4543.34|4543.34|0
1641990220000|2022-01-12 12:23:40|4542.83|4542.83|4542.57|4542.57|4543.08|4543.08|4542.57|4542.57|0
1641990260000|2022-01-12 12:24:20|4543.82|4543.82|4545.06|4545.06|4545.06|4545.06|4543.82|4543.82|0
1641990370000|2022-01-12 12:26:10|4547.55|4547.55|4546.31|4546.31|4547.55|4547.55|4546.31|4546.31|0
1641990460000|2022-01-12 12:27:40|4545.8|4545.8|4545.29|4545.29|4545.8|4545.8|4545.29|4545.29|0
1641990470000|2022-01-12 12:27:50|4545.03|4545.03|4545.03|4545.03|4545.03|4545.03|4545.03|4545.03|0
1641990480000|2022-01-12 12:28:00|4543.53|4543.53|4543.78|4543.78|4543.78|4543.78|4543.53|4543.53|0
1641990490000|2022-01-12 12:28:10|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|0
1641990520000|2022-01-12 12:28:40|4544.04|4544.04|4544.3|4544.3|4544.3|4544.3|4544.04|4544.04|0
1641990620000|2022-01-12 12:30:20|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|0
1641990680000|2022-01-12 12:31:20|4545.8|4545.8|4547.04|4547.04|4547.04|4547.04|4545.8|4545.8|0
1641990690000|2022-01-12 12:31:30|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|4545.8|0
1641990770000|2022-01-12 12:32:50|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|0
1641990810000|2022-01-12 12:33:30|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|0
1641990910000|2022-01-12 12:35:10|4549.05|4549.05|4549.31|4549.31|4549.31|4549.31|4549.05|4549.05|0
1641990920000|2022-01-12 12:35:20|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|0
1641990940000|2022-01-12 12:35:40|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|0
1641990950000|2022-01-12 12:35:50|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|0
1641990980000|2022-01-12 12:36:20|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|0
1641990990000|2022-01-12 12:36:30|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|0
1641991060000|2022-01-12 12:37:40|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|0
1641991280000|2022-01-12 12:41:20|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|4550.47|0
1641991510000|2022-01-12 12:45:10|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|0
1641991570000|2022-01-12 12:46:10|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|0
1641991580000|2022-01-12 12:46:20|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1641991650000|2022-01-12 12:47:30|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|0
1641991730000|2022-01-12 12:48:50|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1641991800000|2022-01-12 12:50:00|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1641991850000|2022-01-12 12:50:50|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|0
1641992160000|2022-01-12 12:56:00|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|0
1641992180000|2022-01-12 12:56:20|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|0
1641992190000|2022-01-12 12:56:30|4551.49|4551.49|4552.73|4552.73|4552.73|4552.73|4551.49|4551.49|0
1641992200000|2022-01-12 12:56:40|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|0
1641992310000|2022-01-12 12:58:30|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1641992410000|2022-01-12 13:00:10|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|0
1641992600000|2022-01-12 13:03:20|4552.73|4552.73|4555.23|4555.23|4555.23|4555.23|4552.73|4552.73|0
1641992620000|2022-01-12 13:03:40|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|0
1641992660000|2022-01-12 13:04:20|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|0
1641992770000|2022-01-12 13:06:10|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|4554.71|0
1641992790000|2022-01-12 13:06:30|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1641992900000|2022-01-12 13:08:20|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|0
1641992910000|2022-01-12 13:08:30|4549.48|4549.48|4549.73|4549.73|4549.73|4549.73|4549.48|4549.48|0
1641992920000|2022-01-12 13:08:40|4549.48|4549.48|4549.48|4549.48|4549.48|4549.48|4549.48|4549.48|0
1641993040000|2022-01-12 13:10:40|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|0
1641993120000|2022-01-12 13:12:00|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|0
1641993180000|2022-01-12 13:13:00|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|0
1641993270000|2022-01-12 13:14:30|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1641993390000|2022-01-12 13:16:30|4549|4549|4549|4549|4549|4549|4549|4549|0
1641993570000|2022-01-12 13:19:30|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1641993660000|2022-01-12 13:21:00|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|0
1641993760000|2022-01-12 13:22:40|4551.23|4551.23|4551.23|4551.23|4551.23|4551.23|4551.23|4551.23|0
1641993820000|2022-01-12 13:23:40|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|0
1641993950000|2022-01-12 13:25:50|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1641993970000|2022-01-12 13:26:10|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1641994090000|2022-01-12 13:28:10|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|0
1641994150000|2022-01-12 13:29:10|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|4552.48|0
1641994200000|2022-01-12 13:30:00|4551.23|4551.23|4552.96|4552.96|4552.96|4552.96|4549.22|4549.22|0
1641994210000|2022-01-12 13:30:10|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|4549.22|0
1641994240000|2022-01-12 13:30:40|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|0
1641994290000|2022-01-12 13:31:30|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|4550.5|0
1641994300000|2022-01-12 13:31:40|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|0
1641994330000|2022-01-12 13:32:10|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|0
1641994420000|2022-01-12 13:33:40|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|4552.99|0
1641994440000|2022-01-12 13:34:00|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|0
1641994450000|2022-01-12 13:34:10|4551.49|4551.49|4551.23|4551.23|4551.49|4551.49|4551.23|4551.23|0
1641994480000|2022-01-12 13:34:40|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|0
1641994490000|2022-01-12 13:34:50|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|4549.73|0
1641994510000|2022-01-12 13:35:10|4550.98|4550.98|4550.98|4550.98|4550.98|4550.98|4549.73|4549.73|0
1641994570000|2022-01-12 13:36:10|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|4552.22|0
1641994610000|2022-01-12 13:36:50|4555.96|4555.96|4555.71|4555.71|4555.96|4555.96|4555.71|4555.71|0
1641994620000|2022-01-12 13:37:00|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|4556.95|0
1641994680000|2022-01-12 13:38:00|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|0
1641994700000|2022-01-12 13:38:20|4558.45|4558.45|4558.45|4558.45|4558.45|4558.45|4558.45|4558.45|0
1641994710000|2022-01-12 13:38:30|4559.7|4559.7|4559.7|4559.7|4559.7|4559.7|4559.7|4559.7|0
1641994720000|2022-01-12 13:38:40|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|0
1641994780000|2022-01-12 13:39:40|4561.12|4561.12|4559.87|4559.87|4561.12|4561.12|4559.87|4559.87|0
1641994790000|2022-01-12 13:39:50|4559.62|4559.62|4559.36|4559.36|4559.62|4559.62|4559.36|4559.36|0
1641994800000|2022-01-12 13:40:00|4559.62|4559.62|4559.36|4559.36|4559.62|4559.62|4559.36|4559.36|0
1641994890000|2022-01-12 13:41:30|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|4558.11|0
1641994900000|2022-01-12 13:41:40|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|0
1641994920000|2022-01-12 13:42:00|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|4558.03|0
1641994930000|2022-01-12 13:42:10|4556.78|4556.78|4558.03|4558.03|4558.03|4558.03|4556.78|4556.78|0
1641994940000|2022-01-12 13:42:20|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|0
1641994950000|2022-01-12 13:42:30|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|0
1641995080000|2022-01-12 13:44:40|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|0
1641995090000|2022-01-12 13:44:50|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|0
1641995100000|2022-01-12 13:45:00|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|0
1641995130000|2022-01-12 13:45:30|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|0
1641995160000|2022-01-12 13:46:00|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|4550.81|0
1641995180000|2022-01-12 13:46:20|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|0
1641995250000|2022-01-12 13:47:30|4549.56|4549.56|4549.56|4549.56|4549.56|4549.56|4549.56|4549.56|0
1641995300000|2022-01-12 13:48:20|4550.81|4550.81|4548.32|4548.32|4550.81|4550.81|4548.32|4548.32|0
1641995310000|2022-01-12 13:48:30|4548.06|4548.06|4547.3|4547.3|4548.06|4548.06|4547.3|4547.3|0
1641995320000|2022-01-12 13:48:40|4547.81|4547.81|4548.06|4548.06|4548.06|4548.06|4547.81|4547.81|0
1641995360000|2022-01-12 13:49:20|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|4547.81|0
1641995410000|2022-01-12 13:50:10|4547.04|4547.04|4547.3|4547.3|4547.3|4547.3|4547.04|4547.04|0
1641995420000|2022-01-12 13:50:20|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|4546.05|0
1641995540000|2022-01-12 13:52:20|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|0
1641995620000|2022-01-12 13:53:40|4547.55|4547.55|4551.29|4551.29|4551.29|4551.29|4547.55|4547.55|0
1641995660000|2022-01-12 13:54:20|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|0
1641995700000|2022-01-12 13:55:00|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|0
1641995710000|2022-01-12 13:55:10|4555.54|4555.54|4555.88|4555.88|4555.88|4555.88|4555.54|4555.54|0
1641995720000|2022-01-12 13:55:20|4556.14|4556.14|4558.38|4558.38|4558.63|4558.63|4556.14|4556.14|0
1641995730000|2022-01-12 13:55:30|4560.87|4560.87|4559.62|4559.62|4560.87|4560.87|4559.62|4559.62|0
1641995740000|2022-01-12 13:55:40|4558.38|4558.38|4555.88|4555.88|4558.38|4558.38|4555.88|4555.88|0
1641995770000|2022-01-12 13:56:10|4556.4|4556.4|4556.65|4556.65|4556.65|4556.65|4556.4|4556.4|0
1641995780000|2022-01-12 13:56:20|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|0
1641995820000|2022-01-12 13:57:00|4556.65|4556.65|4556.4|4556.4|4556.91|4556.91|4556.4|4556.4|0
1641995890000|2022-01-12 13:58:10|4556.57|4556.57|4556.57|4556.57|4556.57|4556.57|4556.57|4556.57|0
1641995910000|2022-01-12 13:58:30|4556.06|4556.06|4556.31|4556.31|4556.57|4556.57|4556.06|4556.06|0
1641995930000|2022-01-12 13:58:50|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|0
1641995950000|2022-01-12 13:59:10|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|0
1641995960000|2022-01-12 13:59:20|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|0
1641996000000|2022-01-12 14:00:00|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|0
1641996010000|2022-01-12 14:00:10|4555.83|4555.83|4555.32|4555.32|4555.83|4555.83|4555.32|4555.32|0
1641996040000|2022-01-12 14:00:40|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|4555.58|0
1641996060000|2022-01-12 14:01:00|4554.33|4554.33|4554.08|4554.08|4554.33|4554.33|4554.08|4554.08|0
1641996070000|2022-01-12 14:01:10|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|0
1641996080000|2022-01-12 14:01:20|4555.5|4555.5|4555.5|4555.5|4555.5|4555.5|4555.5|4555.5|0
1641996090000|2022-01-12 14:01:30|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|4555.24|0
1641996120000|2022-01-12 14:02:00|4555.07|4555.07|4554.9|4554.9|4555.07|4555.07|4554.9|4554.9|0
1641996130000|2022-01-12 14:02:10|4555.15|4555.15|4553.91|4553.91|4555.15|4555.15|4553.91|4553.91|0
1641996150000|2022-01-12 14:02:30|4555.15|4555.15|4558.89|4558.89|4558.89|4558.89|4555.15|4555.15|0
1641996230000|2022-01-12 14:03:50|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|0
1641996270000|2022-01-12 14:04:30|4561.13|4561.13|4559.88|4559.88|4561.13|4561.13|4559.88|4559.88|0
1641996360000|2022-01-12 14:06:00|4559.37|4559.37|4557.13|4557.13|4559.63|4559.63|4557.13|4557.13|0
1641996370000|2022-01-12 14:06:10|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|0
1641996430000|2022-01-12 14:07:10|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|0
1641996500000|2022-01-12 14:08:20|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|0
1641996520000|2022-01-12 14:08:40|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|0
1641996540000|2022-01-12 14:09:00|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|0
1641996550000|2022-01-12 14:09:10|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|0
1641996610000|2022-01-12 14:10:10|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|4552.66|0
1641996650000|2022-01-12 14:10:50|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|0
1641996780000|2022-01-12 14:13:00|4553.91|4553.91|4554.08|4554.08|4554.08|4554.08|4553.91|4553.91|0
1641996870000|2022-01-12 14:14:30|4554.34|4554.34|4554.34|4554.34|4554.34|4554.34|4554.34|4554.34|0
1641996900000|2022-01-12 14:15:00|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|0
1641996950000|2022-01-12 14:15:50|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|0
1641996980000|2022-01-12 14:16:20|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|0
1641997100000|2022-01-12 14:18:20|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|0
1641997120000|2022-01-12 14:18:40|4554|4554|4552.75|4552.75|4554|4554|4552.75|4552.75|0
1641997130000|2022-01-12 14:18:50|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|0
1641997180000|2022-01-12 14:19:40|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|4553.01|0
1641997200000|2022-01-12 14:20:00|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|0
1641997250000|2022-01-12 14:20:50|4553.01|4553.01|4552.5|4552.5|4553.01|4553.01|4552.5|4552.5|0
1641997320000|2022-01-12 14:22:00|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|0
1641997380000|2022-01-12 14:23:00|4551|4551|4551|4551|4551|4551|4551|4551|0
1641997410000|2022-01-12 14:23:30|4554.73|4554.73|4552.24|4552.24|4554.73|4554.73|4552.24|4552.24|0
1641997420000|2022-01-12 14:23:40|4551|4551|4551|4551|4551|4551|4551|4551|0
1641997460000|2022-01-12 14:24:20|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|4553.49|0
1641997500000|2022-01-12 14:25:00|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|4553.74|0
1641997510000|2022-01-12 14:25:10|4554.99|4554.99|4553.74|4553.74|4554.99|4554.99|4553.74|4553.74|0
1641997570000|2022-01-12 14:26:10|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|0
1641997660000|2022-01-12 14:27:40|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1641997670000|2022-01-12 14:27:50|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|0
1641997730000|2022-01-12 14:28:50|4554.17|4554.17|4553.92|4553.92|4554.17|4554.17|4553.92|4553.92|0
1641997750000|2022-01-12 14:29:10|4554.09|4554.09|4554.09|4554.09|4554.09|4554.09|4554.09|4554.09|0
1641997770000|2022-01-12 14:29:30|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|0
1641997800000|2022-01-12 14:30:00|4557.82|4557.82|4558.76|4558.76|4558.76|4558.76|4557.82|4557.82|0
1641997810000|2022-01-12 14:30:10|4558.51|4558.51|4558.51|4558.51|4558.51|4558.51|4558.51|4558.51|0
1641997840000|2022-01-12 14:30:40|4557.26|4557.26|4554.77|4554.77|4557.26|4557.26|4554.77|4554.77|0
1641997850000|2022-01-12 14:30:50|4556.02|4556.02|4557.26|4557.26|4557.26|4557.26|4556.02|4556.02|0
1641997870000|2022-01-12 14:31:10|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|0
1641997880000|2022-01-12 14:31:20|4557.95|4557.95|4562.93|4562.93|4562.93|4562.93|4557.95|4557.95|0
1641997920000|2022-01-12 14:32:00|4565.42|4565.42|4564.18|4564.18|4565.42|4565.42|4564.18|4564.18|0
1641997930000|2022-01-12 14:32:10|4564.69|4564.69|4567.18|4567.18|4567.18|4567.18|4564.69|4564.69|0
1641997950000|2022-01-12 14:32:30|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|4567.43|0
1641998000000|2022-01-12 14:33:20|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|0
1641998020000|2022-01-12 14:33:40|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|4569.16|4569.16|0
1641998050000|2022-01-12 14:34:10|4566.92|4566.92|4565.68|4565.68|4566.92|4566.92|4565.68|4565.68|0
1641998060000|2022-01-12 14:34:20|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|4565.85|0
1641998070000|2022-01-12 14:34:30|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|0
1641998080000|2022-01-12 14:34:40|4563.36|4563.36|4562.11|4562.11|4563.36|4563.36|4562.11|4562.11|0
1641998100000|2022-01-12 14:35:00|4559.62|4559.62|4558.85|4558.85|4559.62|4559.62|4558.85|4558.85|0
1641998110000|2022-01-12 14:35:10|4559.11|4559.11|4559.37|4559.37|4559.37|4559.37|4559.11|4559.11|0
1641998140000|2022-01-12 14:35:40|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|0
1641998170000|2022-01-12 14:36:10|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|0
1641998190000|2022-01-12 14:36:30|4561.86|4561.86|4560.61|4560.61|4561.86|4561.86|4560.61|4560.61|0
1641998220000|2022-01-12 14:37:00|4560.36|4560.36|4562.85|4562.85|4562.85|4562.85|4560.36|4560.36|0
1641998230000|2022-01-12 14:37:10|4561.6|4561.6|4565.59|4565.59|4565.85|4565.85|4561.6|4561.6|0
1641998240000|2022-01-12 14:37:20|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|4564.35|0
1641998280000|2022-01-12 14:38:00|4565.59|4565.59|4569.33|4569.33|4569.33|4569.33|4565.59|4565.59|0
1641998290000|2022-01-12 14:38:10|4570.58|4570.58|4569.59|4569.59|4570.83|4570.83|4569.59|4569.59|0
1641998300000|2022-01-12 14:38:20|4568.34|4568.34|4565.59|4565.59|4569.59|4569.59|4565.59|4565.59|0
1641998340000|2022-01-12 14:39:00|4566.84|4566.84|4569.33|4569.33|4569.33|4569.33|4566.84|4566.84|0
1641998350000|2022-01-12 14:39:10|4569.59|4569.59|4568.34|4568.34|4569.59|4569.59|4568.34|4568.34|0
1641998360000|2022-01-12 14:39:20|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|0
1641998370000|2022-01-12 14:39:30|4571.01|4571.01|4569.76|4569.76|4571.01|4571.01|4569.76|4569.76|0
1641998410000|2022-01-12 14:40:10|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|0
1641998430000|2022-01-12 14:40:30|4568.77|4568.77|4566.28|4566.28|4568.77|4568.77|4566.28|4566.28|0
1641998440000|2022-01-12 14:40:40|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|0
1641998450000|2022-01-12 14:40:50|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|4565.03|0
1641998460000|2022-01-12 14:41:00|4563.79|4563.79|4562.03|4562.03|4563.79|4563.79|4562.03|4562.03|0
1641998480000|2022-01-12 14:41:20|4562.54|4562.54|4561.29|4561.29|4562.54|4562.54|4561.29|4561.29|0
1641998500000|2022-01-12 14:41:40|4562.54|4562.54|4562.29|4562.29|4562.54|4562.54|4562.29|4562.29|0
1641998520000|2022-01-12 14:42:00|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|0
1641998590000|2022-01-12 14:43:10|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|0
1641998610000|2022-01-12 14:43:30|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|0
1641998660000|2022-01-12 14:44:20|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|4559.79|0
1641998690000|2022-01-12 14:44:50|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|0
1641998700000|2022-01-12 14:45:00|4559.79|4559.79|4562.29|4562.29|4562.29|4562.29|4559.79|4559.79|0
1641998740000|2022-01-12 14:45:40|4561.04|4561.04|4559.79|4559.79|4561.04|4561.04|4559.79|4559.79|0
1641998780000|2022-01-12 14:46:20|4558.55|4558.55|4559.79|4559.79|4559.79|4559.79|4558.55|4558.55|0
1641998810000|2022-01-12 14:46:50|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|4558.55|0
1641998820000|2022-01-12 14:47:00|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|0
1641998830000|2022-01-12 14:47:10|4557.47|4557.47|4556.23|4556.23|4557.47|4557.47|4556.23|4556.23|0
1641998860000|2022-01-12 14:47:40|4557.47|4557.47|4562.46|4562.46|4562.46|4562.46|4557.47|4557.47|0
1641998870000|2022-01-12 14:47:50|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|0
1641998890000|2022-01-12 14:48:10|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|0
1641998900000|2022-01-12 14:48:20|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|0
1641998910000|2022-01-12 14:48:30|4563.7|4563.7|4564.95|4564.95|4564.95|4564.95|4563.7|4563.7|0
1641998920000|2022-01-12 14:48:40|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|4563.7|0
1641999000000|2022-01-12 14:50:00|4563.96|4563.96|4563.7|4563.7|4563.96|4563.96|4563.7|4563.7|0
1641999010000|2022-01-12 14:50:10|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|0
1641999020000|2022-01-12 14:50:20|4568.94|4568.94|4571.43|4571.43|4571.43|4571.43|4568.94|4568.94|0
1641999050000|2022-01-12 14:50:50|4568.94|4568.94|4566.45|4566.45|4568.94|4568.94|4566.45|4566.45|0
1641999060000|2022-01-12 14:51:00|4566.2|4566.2|4567.19|4567.19|4567.19|4567.19|4565.94|4565.94|0
1641999070000|2022-01-12 14:51:10|4568.43|4568.43|4568.94|4568.94|4568.94|4568.94|4568.43|4568.43|0
1641999080000|2022-01-12 14:51:20|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|0
1641999110000|2022-01-12 14:51:50|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|0
1641999130000|2022-01-12 14:52:10|4571.43|4571.43|4572.68|4572.68|4572.68|4572.68|4571.43|4571.43|0
1641999140000|2022-01-12 14:52:20|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|4572.85|0
1641999150000|2022-01-12 14:52:30|4574.1|4574.1|4574.1|4574.1|4575.34|4575.34|4574.1|4574.1|0
1641999210000|2022-01-12 14:53:30|4575.34|4575.34|4575.34|4575.34|4575.34|4575.34|4575.34|4575.34|0
1641999240000|2022-01-12 14:54:00|4579.08|4579.08|4577.83|4577.83|4580.33|4580.33|4577.83|4577.83|0
1641999260000|2022-01-12 14:54:20|4576.59|4576.59|4576.33|4576.33|4576.59|4576.59|4576.33|4576.33|0
1641999270000|2022-01-12 14:54:30|4575.99|4575.99|4575.99|4575.99|4575.99|4575.99|4575.99|4575.99|0
1641999310000|2022-01-12 14:55:10|4576.24|4576.24|4575.99|4575.99|4576.24|4576.24|4575.99|4575.99|0
1641999350000|2022-01-12 14:55:50|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|0
1641999360000|2022-01-12 14:56:00|4578.48|4578.48|4578.82|4578.82|4578.82|4578.82|4578.48|4578.48|0
1641999370000|2022-01-12 14:56:10|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|0
1641999400000|2022-01-12 14:56:40|4582.56|4582.56|4580.07|4580.07|4582.56|4582.56|4580.07|4580.07|0
1641999450000|2022-01-12 14:57:30|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|0
1641999460000|2022-01-12 14:57:40|4581.06|4581.06|4580.81|4580.81|4581.06|4581.06|4580.81|4580.81|0
1641999480000|2022-01-12 14:58:00|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|4579.56|0
1641999490000|2022-01-12 14:58:10|4580.81|4580.81|4581.88|4581.88|4582.05|4582.05|4580.81|4580.81|0
1641999540000|2022-01-12 14:59:00|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|0
1641999550000|2022-01-12 14:59:10|4584.37|4584.37|4584.62|4584.62|4584.62|4584.62|4584.37|4584.37|0
1641999580000|2022-01-12 14:59:40|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|0
1641999600000|2022-01-12 15:00:00|4585.87|4585.87|4584.62|4584.62|4585.87|4585.87|4584.62|4584.62|0
1641999610000|2022-01-12 15:00:10|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|4584.37|0
1641999640000|2022-01-12 15:00:40|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|0
1641999660000|2022-01-12 15:01:00|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|4583.86|0
1641999690000|2022-01-12 15:01:30|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|0
1641999700000|2022-01-12 15:01:40|4585.36|4585.36|4586.61|4586.61|4586.61|4586.61|4585.36|4585.36|0
1641999750000|2022-01-12 15:02:30|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|4587.85|0
1641999760000|2022-01-12 15:02:40|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|4585.36|0
1641999780000|2022-01-12 15:03:00|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|4586.61|0
1641999800000|2022-01-12 15:03:20|4586.48|4586.48|4585.23|4585.23|4586.48|4586.48|4585.23|4585.23|0
1641999810000|2022-01-12 15:03:30|4586.48|4586.48|4586.48|4586.48|4586.48|4586.48|4586.48|4586.48|0
1641999820000|2022-01-12 15:03:40|4586.61|4586.61|4587.12|4587.12|4587.12|4587.12|4586.61|4586.61|0
1641999880000|2022-01-12 15:04:40|4588.36|4588.36|4588.36|4588.36|4588.36|4588.36|4588.36|4588.36|0
1641999910000|2022-01-12 15:05:10|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|0
1641999930000|2022-01-12 15:05:30|4587.12|4587.12|4585.87|4585.87|4587.12|4587.12|4585.87|4585.87|0
1641999960000|2022-01-12 15:06:00|4589.61|4589.61|4588.36|4588.36|4589.61|4589.61|4588.36|4588.36|0
1641999980000|2022-01-12 15:06:20|4587.12|4587.12|4587.12|4587.12|4587.12|4587.12|4587.12|4587.12|0
1642000010000|2022-01-12 15:06:50|4585.87|4585.87|4585.87|4585.87|4585.87|4585.87|4585.87|4585.87|0
1642000020000|2022-01-12 15:07:00|4584.62|4584.62|4584.62|4584.62|4584.62|4584.62|4584.62|4584.62|0
1642000040000|2022-01-12 15:07:20|4585.87|4585.87|4585.87|4585.87|4585.87|4585.87|4585.87|4585.87|0
1642000080000|2022-01-12 15:08:00|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|4589.61|0
1642000090000|2022-01-12 15:08:10|4588.36|4588.36|4588.36|4588.36|4588.36|4588.36|4588.36|4588.36|0
1642000110000|2022-01-12 15:08:30|4588.54|4588.54|4588.54|4588.54|4588.54|4588.54|4588.54|4588.54|0
1642000120000|2022-01-12 15:08:40|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|0
1642000140000|2022-01-12 15:09:00|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|4590.04|0
1642000190000|2022-01-12 15:09:50|4590.29|4590.29|4587.54|4587.54|4591.54|4591.54|4587.54|4587.54|0
1642000220000|2022-01-12 15:10:20|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|0
1642000230000|2022-01-12 15:10:30|4589.05|4589.05|4588.79|4588.79|4589.05|4589.05|4588.79|4588.79|0
1642000240000|2022-01-12 15:10:40|4587.54|4587.54|4587.54|4587.54|4587.54|4587.54|4587.54|4587.54|0
1642000260000|2022-01-12 15:11:00|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|0
1642000270000|2022-01-12 15:11:10|4589.78|4589.78|4591.03|4591.03|4591.03|4591.03|4589.78|4589.78|0
1642000280000|2022-01-12 15:11:20|4591.2|4591.2|4591.03|4591.03|4591.2|4591.2|4591.03|4591.03|0
1642000310000|2022-01-12 15:11:50|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|0
1642000340000|2022-01-12 15:12:20|4588.54|4588.54|4588.54|4588.54|4588.54|4588.54|4588.54|4588.54|0
1642000380000|2022-01-12 15:13:00|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|4589.78|0
1642000420000|2022-01-12 15:13:40|4590.29|4590.29|4591.54|4591.54|4591.54|4591.54|4590.29|4590.29|0
1642000430000|2022-01-12 15:13:50|4591.71|4591.71|4591.71|4591.71|4591.71|4591.71|4591.71|4591.71|0
1642000440000|2022-01-12 15:14:00|4594.2|4594.2|4591.71|4591.71|4594.2|4594.2|4591.71|4591.71|0
1642000460000|2022-01-12 15:14:20|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|4591.46|0
1642000520000|2022-01-12 15:15:20|4591.2|4591.2|4590.94|4590.94|4591.2|4591.2|4590.94|4590.94|0
1642000540000|2022-01-12 15:15:40|4589.7|4589.7|4588.45|4588.45|4589.7|4589.7|4588.45|4588.45|0
1642000550000|2022-01-12 15:15:50|4589.7|4589.7|4592.19|4592.19|4592.19|4592.19|4589.7|4589.7|0
1642000570000|2022-01-12 15:16:10|4590.94|4590.94|4590.6|4590.6|4590.94|4590.94|4590.6|4590.6|0
1642000580000|2022-01-12 15:16:20|4590.34|4590.34|4590.34|4590.34|4590.34|4590.34|4590.34|4590.34|0
1642000600000|2022-01-12 15:16:40|4589.1|4589.1|4589.1|4589.1|4589.1|4589.1|4589.1|4589.1|0
1642000620000|2022-01-12 15:17:00|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|0
1642000630000|2022-01-12 15:17:10|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|0
1642000640000|2022-01-12 15:17:20|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|4591.59|0
1642000680000|2022-01-12 15:18:00|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|4591.84|0
1642000740000|2022-01-12 15:19:00|4592.1|4592.1|4592.35|4592.35|4592.35|4592.35|4592.1|4592.1|0
1642000760000|2022-01-12 15:19:20|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|0
1642000780000|2022-01-12 15:19:40|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|0
1642000810000|2022-01-12 15:20:10|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|4593.6|0
1642000860000|2022-01-12 15:21:00|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|4594.85|0
1642000920000|2022-01-12 15:22:00|4596.09|4596.09|4596.09|4596.09|4596.09|4596.09|4596.09|4596.09|0
1642000970000|2022-01-12 15:22:50|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|4596.44|0
1642000990000|2022-01-12 15:23:10|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|4597.68|0
1642001010000|2022-01-12 15:23:30|4597.51|4597.51|4598.58|4598.58|4598.58|4598.58|4597.34|4597.34|0
1642001020000|2022-01-12 15:23:40|4599.83|4599.83|4598.58|4598.58|4599.83|4599.83|4598.58|4598.58|0
1642001080000|2022-01-12 15:24:40|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|0
1642001130000|2022-01-12 15:25:30|4598.58|4598.58|4597.34|4597.34|4598.58|4598.58|4597.34|4597.34|0
1642001160000|2022-01-12 15:26:00|4597.59|4597.59|4598.84|4598.84|4598.84|4598.84|4597.59|4597.59|0
1642001170000|2022-01-12 15:26:10|4598.58|4598.58|4599.83|4599.83|4599.83|4599.83|4598.58|4598.58|0
1642001190000|2022-01-12 15:26:30|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|0
1642001200000|2022-01-12 15:26:40|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|0
1642001280000|2022-01-12 15:28:00|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|4598.58|0
1642001320000|2022-01-12 15:28:40|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|0
1642001340000|2022-01-12 15:29:00|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|0
1642001350000|2022-01-12 15:29:10|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|4598.33|0
1642001360000|2022-01-12 15:29:20|4598.16|4598.16|4598.16|4598.16|4598.16|4598.16|4598.16|4598.16|0
1642001370000|2022-01-12 15:29:30|4597.99|4597.99|4596.66|4596.66|4597.99|4597.99|4596.66|4596.66|0
1642001380000|2022-01-12 15:29:40|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|4596.91|0
1642001390000|2022-01-12 15:29:50|4596.66|4596.66|4595.41|4595.41|4596.66|4596.66|4595.41|4595.41|0
1642001400000|2022-01-12 15:30:00|4596.66|4596.66|4596.83|4596.83|4596.83|4596.83|4596.66|4596.66|0
1642001420000|2022-01-12 15:30:20|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|0
1642001430000|2022-01-12 15:30:30|4596.32|4596.32|4595.07|4595.07|4596.32|4596.32|4595.07|4595.07|0
1642001450000|2022-01-12 15:30:50|4595.33|4595.33|4594.82|4594.82|4596.57|4596.57|4594.82|4594.82|0
1642001460000|2022-01-12 15:31:00|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|4596.06|0
1642001480000|2022-01-12 15:31:20|4593.57|4593.57|4593.57|4593.57|4593.57|4593.57|4593.57|4593.57|0
1642001490000|2022-01-12 15:31:30|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|4592.33|0
1642001500000|2022-01-12 15:31:40|4593.57|4593.57|4590.91|4590.91|4593.57|4593.57|4590.91|4590.91|0
1642001510000|2022-01-12 15:31:50|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|4589.66|0
1642001520000|2022-01-12 15:32:00|4589.41|4589.41|4586.49|4586.49|4589.41|4589.41|4586.49|4586.49|0
1642001530000|2022-01-12 15:32:10|4585.24|4585.24|4586.49|4586.49|4586.49|4586.49|4585.24|4585.24|0
1642001550000|2022-01-12 15:32:30|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|0
1642001610000|2022-01-12 15:33:30|4586.23|4586.23|4587.48|4587.48|4587.48|4587.48|4586.23|4586.23|0
1642001650000|2022-01-12 15:34:10|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|0
1642001660000|2022-01-12 15:34:20|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|4590.22|0
1642001670000|2022-01-12 15:34:30|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|4593.96|0
1642001700000|2022-01-12 15:35:00|4592.72|4592.72|4595.21|4595.21|4595.21|4595.21|4592.72|4592.72|0
1642001730000|2022-01-12 15:35:30|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|4592.72|0
1642001760000|2022-01-12 15:36:00|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|4592.97|0
1642001770000|2022-01-12 15:36:10|4593.23|4593.23|4593.99|4593.99|4593.99|4593.99|4593.23|4593.23|0
1642001880000|2022-01-12 15:38:00|4593.74|4593.74|4593.48|4593.48|4593.74|4593.74|4593.48|4593.48|0
1642001900000|2022-01-12 15:38:20|4593.23|4593.23|4591.98|4591.98|4593.23|4593.23|4591.98|4591.98|0
1642001930000|2022-01-12 15:38:50|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|0
1642001940000|2022-01-12 15:39:00|4590.99|4590.99|4590.99|4590.99|4590.99|4590.99|4590.99|4590.99|0
1642001970000|2022-01-12 15:39:30|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|0
1642002010000|2022-01-12 15:40:10|4591.98|4591.98|4590.74|4590.74|4591.98|4591.98|4590.74|4590.74|0
1642002020000|2022-01-12 15:40:20|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|0
1642002030000|2022-01-12 15:40:30|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|0
1642002060000|2022-01-12 15:41:00|4592.41|4592.41|4592.58|4592.58|4592.58|4592.58|4592.41|4592.41|0
1642002100000|2022-01-12 15:41:40|4592.33|4592.33|4591.99|4591.99|4592.33|4592.33|4591.99|4591.99|0
1642002110000|2022-01-12 15:41:50|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|0
1642002120000|2022-01-12 15:42:00|4591.99|4591.99|4593.23|4593.23|4593.23|4593.23|4591.99|4591.99|0
1642002130000|2022-01-12 15:42:10|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|4591.99|0
1642002150000|2022-01-12 15:42:30|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|4590.74|0
1642002160000|2022-01-12 15:42:40|4590.23|4590.23|4585.25|4585.25|4590.23|4590.23|4584|4584|0
1642002170000|2022-01-12 15:42:50|4584|4584|4583.75|4583.75|4584|4584|4583.75|4583.75|0
1642002210000|2022-01-12 15:43:30|4584.99|4584.99|4587.48|4587.48|4587.48|4587.48|4584.99|4584.99|0
1642002250000|2022-01-12 15:44:10|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|0
1642002260000|2022-01-12 15:44:20|4587.48|4587.48|4587.48|4587.48|4587.48|4587.48|4587.48|4587.48|0
1642002270000|2022-01-12 15:44:30|4587.99|4587.99|4588.25|4588.25|4588.25|4588.25|4587.99|4587.99|0
1642002280000|2022-01-12 15:44:40|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|0
1642002290000|2022-01-12 15:44:50|4587.74|4587.74|4587.23|4587.23|4587.74|4587.74|4586.97|4586.97|0
1642002300000|2022-01-12 15:45:00|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|4585.98|0
1642002340000|2022-01-12 15:45:40|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|4586.16|0
1642002370000|2022-01-12 15:46:10|4586.33|4586.33|4586.33|4586.33|4586.33|4586.33|4586.33|4586.33|0
1642002380000|2022-01-12 15:46:20|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|0
1642002390000|2022-01-12 15:46:30|4587.83|4587.83|4587.57|4587.57|4587.83|4587.83|4587.57|4587.57|0
1642002470000|2022-01-12 15:47:50|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|0
1642002480000|2022-01-12 15:48:00|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|4587.57|0
1642002520000|2022-01-12 15:48:40|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|0
1642002540000|2022-01-12 15:49:00|4588.99|4588.99|4588.99|4588.99|4588.99|4588.99|4588.99|4588.99|0
1642002620000|2022-01-12 15:50:20|4590.24|4590.24|4591.48|4591.48|4591.48|4591.48|4590.24|4590.24|0
1642002660000|2022-01-12 15:51:00|4590.24|4590.24|4591.48|4591.48|4591.48|4591.48|4590.24|4590.24|0
1642002670000|2022-01-12 15:51:10|4591.74|4591.74|4592.64|4592.64|4593.24|4593.24|4591.74|4591.74|0
1642002680000|2022-01-12 15:51:20|4595.13|4595.13|4594.78|4594.78|4595.13|4595.13|4594.78|4594.78|0
1642002690000|2022-01-12 15:51:30|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|4594.61|0
1642002740000|2022-01-12 15:52:20|4594.87|4594.87|4594.87|4594.87|4594.87|4594.87|4594.87|4594.87|0
1642002750000|2022-01-12 15:52:30|4592.37|4592.37|4591.13|4591.13|4592.37|4592.37|4591.13|4591.13|0
1642002780000|2022-01-12 15:53:00|4589.88|4589.88|4588.64|4588.64|4589.88|4589.88|4588.64|4588.64|0
1642002840000|2022-01-12 15:54:00|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1642002880000|2022-01-12 15:54:40|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|4591.13|0
1642003010000|2022-01-12 15:56:50|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1642003020000|2022-01-12 15:57:00|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|0
1642003060000|2022-01-12 15:57:40|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|4589.63|0
1642003120000|2022-01-12 15:58:40|4590.87|4590.87|4589.63|4589.63|4590.87|4590.87|4589.63|4589.63|0
1642003180000|2022-01-12 15:59:40|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|4590.87|0
1642003210000|2022-01-12 16:00:10|4591.38|4591.38|4592.63|4592.63|4592.63|4592.63|4591.38|4591.38|0
1642003230000|2022-01-12 16:00:30|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|4595.12|0
1642003300000|2022-01-12 16:01:40|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|4595.38|0
1642003350000|2022-01-12 16:02:30|4594.13|4594.13|4594.13|4594.13|4594.13|4594.13|4594.13|4594.13|0
1642003360000|2022-01-12 16:02:40|4593.87|4593.87|4592.63|4592.63|4593.87|4593.87|4592.63|4592.63|0
1642003400000|2022-01-12 16:03:20|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|0
1642003410000|2022-01-12 16:03:30|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|4591.38|0
1642003420000|2022-01-12 16:03:40|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|0
1642003480000|2022-01-12 16:04:40|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|4589.46|0
1642003500000|2022-01-12 16:05:00|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|4588.21|0
1642003520000|2022-01-12 16:05:20|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|4586.96|0
1642003530000|2022-01-12 16:05:30|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|0
1642003550000|2022-01-12 16:05:50|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|4580.48|0
1642003560000|2022-01-12 16:06:00|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|0
1642003570000|2022-01-12 16:06:10|4580.48|4580.48|4577.91|4577.91|4580.48|4580.48|4577.73|4577.73|0
1642003580000|2022-01-12 16:06:20|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|4579.15|0
1642003590000|2022-01-12 16:06:30|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|0
1642003600000|2022-01-12 16:06:40|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|0
1642003620000|2022-01-12 16:07:00|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|0
1642003670000|2022-01-12 16:07:50|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|0
1642003680000|2022-01-12 16:08:00|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|0
1642003690000|2022-01-12 16:08:10|4581.47|4581.47|4580.22|4580.22|4581.47|4581.47|4580.22|4580.22|0
1642003700000|2022-01-12 16:08:20|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1642003720000|2022-01-12 16:08:40|4582.72|4582.72|4581.47|4581.47|4582.72|4582.72|4581.47|4581.47|0
1642003730000|2022-01-12 16:08:50|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|0
1642003740000|2022-01-12 16:09:00|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|0
1642003760000|2022-01-12 16:09:20|4580.22|4580.22|4580.22|4580.22|4580.48|4580.48|4580.22|4580.22|0
1642003770000|2022-01-12 16:09:30|4579.97|4579.97|4578.21|4578.21|4579.97|4579.97|4578.21|4578.21|0
1642003780000|2022-01-12 16:09:40|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1642003790000|2022-01-12 16:09:50|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|0
1642003870000|2022-01-12 16:11:10|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|0
1642003880000|2022-01-12 16:11:20|4581.13|4581.13|4579.89|4579.89|4581.13|4581.13|4579.89|4579.89|0
1642003890000|2022-01-12 16:11:30|4580.14|4580.14|4580.14|4580.14|4580.14|4580.14|4580.14|4580.14|0
1642003900000|2022-01-12 16:11:40|4581.39|4581.39|4581.39|4581.39|4581.39|4581.39|4581.39|4581.39|0
1642003940000|2022-01-12 16:12:20|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|0
1642003980000|2022-01-12 16:13:00|4581.9|4581.9|4583.14|4583.14|4583.14|4583.14|4581.9|4581.9|0
1642003990000|2022-01-12 16:13:10|4581.9|4581.9|4582.15|4582.15|4582.15|4582.15|4581.9|4581.9|0
1642004000000|2022-01-12 16:13:20|4582.32|4582.32|4582.67|4582.67|4582.67|4582.67|4582.32|4582.32|0
1642004010000|2022-01-12 16:13:30|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|0
1642004020000|2022-01-12 16:13:40|4584.17|4584.17|4582.75|4582.75|4584.17|4584.17|4582.75|4582.75|0
1642004030000|2022-01-12 16:13:50|4582.5|4582.5|4582.24|4582.24|4582.5|4582.5|4582.24|4582.24|0
1642004080000|2022-01-12 16:14:40|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|4581.99|0
1642004100000|2022-01-12 16:15:00|4582.33|4582.33|4582.5|4582.5|4582.5|4582.5|4581.25|4581.25|0
1642004120000|2022-01-12 16:15:20|4582.67|4582.67|4582.84|4582.84|4582.84|4582.84|4582.67|4582.67|0
1642004130000|2022-01-12 16:15:30|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|0
1642004140000|2022-01-12 16:15:40|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|0
1642004170000|2022-01-12 16:16:10|4583.91|4583.91|4583.91|4583.91|4584.09|4584.09|4583.91|4583.91|0
1642004180000|2022-01-12 16:16:20|4583.74|4583.74|4582.5|4582.5|4583.74|4583.74|4582.5|4582.5|0
1642004210000|2022-01-12 16:16:50|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|0
1642004220000|2022-01-12 16:17:00|4582.58|4582.58|4583.83|4583.83|4583.83|4583.83|4582.58|4582.58|0
1642004380000|2022-01-12 16:19:40|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|0
1642004390000|2022-01-12 16:19:50|4583.83|4583.83|4582.58|4582.58|4583.83|4583.83|4582.58|4582.58|0
1642004400000|2022-01-12 16:20:00|4583.83|4583.83|4585.07|4585.07|4585.07|4585.07|4583.83|4583.83|0
1642004420000|2022-01-12 16:20:20|4583.83|4583.83|4585.07|4585.07|4585.07|4585.07|4583.83|4583.83|0
1642004440000|2022-01-12 16:20:40|4585.33|4585.33|4586.75|4586.75|4586.75|4586.75|4585.16|4585.16|0
1642004450000|2022-01-12 16:20:50|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|0
1642004480000|2022-01-12 16:21:20|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|0
1642004490000|2022-01-12 16:21:30|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|4587.99|0
1642004510000|2022-01-12 16:21:50|4587.74|4587.74|4586.14|4586.14|4587.74|4587.74|4586.14|4586.14|0
1642004530000|2022-01-12 16:22:10|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|0
1642004540000|2022-01-12 16:22:20|4588.64|4588.64|4587.39|4587.39|4588.64|4588.64|4587.39|4587.39|0
1642004550000|2022-01-12 16:22:30|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|4587.65|0
1642004560000|2022-01-12 16:22:40|4587.39|4587.39|4587.39|4587.39|4588.64|4588.64|4587.39|4587.39|0
1642004590000|2022-01-12 16:23:10|4586.14|4586.14|4586.14|4586.14|4586.14|4586.14|4586.14|4586.14|0
1642004600000|2022-01-12 16:23:20|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|0
1642004640000|2022-01-12 16:24:00|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|0
1642004670000|2022-01-12 16:24:30|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|0
1642004680000|2022-01-12 16:24:40|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1642004720000|2022-01-12 16:25:20|4586.32|4586.32|4587.56|4587.56|4587.56|4587.56|4586.32|4586.32|0
1642004750000|2022-01-12 16:25:50|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|0
1642004760000|2022-01-12 16:26:00|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1642004780000|2022-01-12 16:26:20|4586.32|4586.32|4586.32|4586.32|4586.32|4586.32|4586.32|4586.32|0
1642004800000|2022-01-12 16:26:40|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|4585.97|0
1642004830000|2022-01-12 16:27:10|4585.8|4585.8|4585.63|4585.63|4585.8|4585.8|4585.63|4585.63|0
1642004860000|2022-01-12 16:27:40|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|4585.8|0
1642004930000|2022-01-12 16:28:50|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|4587.05|0
1642004940000|2022-01-12 16:29:00|4587.22|4587.22|4587.22|4587.22|4587.47|4587.47|4587.22|4587.22|0
1642004950000|2022-01-12 16:29:10|4587.56|4587.56|4587.39|4587.39|4587.56|4587.56|4587.39|4587.39|0
1642004960000|2022-01-12 16:29:20|4586.14|4586.14|4586.14|4586.14|4586.14|4586.14|4586.14|4586.14|0
1642004970000|2022-01-12 16:29:30|4584.9|4584.9|4587.39|4587.39|4587.39|4587.39|4584.9|4584.9|0
1642004980000|2022-01-12 16:29:40|4587.65|4587.65|4587.39|4587.39|4587.65|4587.65|4587.39|4587.39|0
1642004990000|2022-01-12 16:29:50|4587.65|4587.65|4584.3|4584.3|4587.65|4587.65|4584.3|4584.3|0
1642061730000|2022-01-13 08:15:30|4577.18|4577.18|4575.93|4575.93|4577.18|4577.18|4575.93|4575.93|0
1642061740000|2022-01-13 08:15:40|4574.68|4574.68|4575.19|4575.19|4575.19|4575.19|4574.68|4574.68|0
1642061800000|2022-01-13 08:16:40|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|4574.43|0
1642061820000|2022-01-13 08:17:00|4574.6|4574.6|4574.43|4574.43|4574.6|4574.6|4574.26|4574.26|0
1642061830000|2022-01-13 08:17:10|4575.68|4575.68|4576.19|4576.19|4576.19|4576.19|4575.68|4575.68|0
1642061880000|2022-01-13 08:18:00|4573.7|4573.7|4573.7|4573.7|4574.94|4574.94|4573.7|4573.7|0
1642061890000|2022-01-13 08:18:10|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|4572.45|0
1642061940000|2022-01-13 08:19:00|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|0
1642061950000|2022-01-13 08:19:10|4571.68|4571.68|4572.19|4572.19|4572.19|4572.19|4571.43|4571.43|0
1642061970000|2022-01-13 08:19:30|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|4573.44|0
1642061980000|2022-01-13 08:19:40|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|0
1642062020000|2022-01-13 08:20:20|4576.22|4576.22|4575.71|4575.71|4576.22|4576.22|4575.71|4575.71|0
1642062050000|2022-01-13 08:20:50|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|4574.46|0
1642062080000|2022-01-13 08:21:20|4573.7|4573.7|4573.95|4573.95|4573.95|4573.95|4573.7|4573.7|0
1642062090000|2022-01-13 08:21:30|4573.7|4573.7|4573.7|4573.7|4573.95|4573.95|4573.7|4573.7|0
1642062120000|2022-01-13 08:22:00|4574.94|4574.94|4573.7|4573.7|4574.94|4574.94|4573.7|4573.7|0
1642062130000|2022-01-13 08:22:10|4573.87|4573.87|4574.38|4574.38|4574.38|4574.38|4573.87|4573.87|0
1642062190000|2022-01-13 08:23:10|4571.89|4571.89|4573.13|4573.13|4573.13|4573.13|4571.89|4571.89|0
1642062200000|2022-01-13 08:23:20|4571.89|4571.89|4573.13|4573.13|4573.13|4573.13|4571.89|4571.89|0
1642062210000|2022-01-13 08:23:30|4574.38|4574.38|4574.12|4574.12|4574.38|4574.38|4574.12|4574.12|0
1642062230000|2022-01-13 08:23:50|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|0
1642062250000|2022-01-13 08:24:10|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|0
1642062270000|2022-01-13 08:24:30|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|0
1642062320000|2022-01-13 08:25:20|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|4574.38|0
1642062330000|2022-01-13 08:25:30|4573.87|4573.87|4574.04|4574.04|4574.12|4574.12|4573.87|4573.87|0
1642062340000|2022-01-13 08:25:40|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|0
1642062380000|2022-01-13 08:26:20|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|0
1642062390000|2022-01-13 08:26:30|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|0
1642062400000|2022-01-13 08:26:40|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|4573.56|0
1642062410000|2022-01-13 08:26:50|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|0
1642062420000|2022-01-13 08:27:00|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|0
1642062440000|2022-01-13 08:27:20|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|4574.81|0
1642062510000|2022-01-13 08:28:30|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|4574.55|0
1642062530000|2022-01-13 08:28:50|4574.3|4574.3|4574.3|4574.3|4575.54|4575.54|4574.3|4574.3|0
1642062550000|2022-01-13 08:29:10|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|0
1642062560000|2022-01-13 08:29:20|4577.78|4577.78|4577.01|4577.01|4577.78|4577.78|4577.01|4577.01|0
1642062570000|2022-01-13 08:29:30|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1642062580000|2022-01-13 08:29:40|4578.77|4578.77|4576.28|4576.28|4578.77|4578.77|4576.28|4576.28|0
1642062590000|2022-01-13 08:29:50|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|4576.79|0
1642062610000|2022-01-13 08:30:10|4576.62|4576.62|4574.12|4574.12|4576.62|4576.62|4574.12|4574.12|0
1642062630000|2022-01-13 08:30:30|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|4576.62|0
1642062670000|2022-01-13 08:31:10|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|4575.37|0
1642062710000|2022-01-13 08:31:50|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|0
1642062740000|2022-01-13 08:32:20|4573.87|4573.87|4573.87|4573.87|4573.87|4573.87|4573.87|4573.87|0
1642062750000|2022-01-13 08:32:30|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|0
1642062780000|2022-01-13 08:33:00|4570.9|4570.9|4572.14|4572.14|4572.14|4572.14|4570.9|4570.9|0
1642062790000|2022-01-13 08:33:10|4569.65|4569.65|4570.9|4570.9|4570.9|4570.9|4569.65|4569.65|0
1642062800000|2022-01-13 08:33:20|4572.14|4572.14|4572.14|4572.14|4572.14|4572.14|4572.14|4572.14|0
1642062840000|2022-01-13 08:34:00|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|0
1642062860000|2022-01-13 08:34:20|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|4573.39|0
1642062940000|2022-01-13 08:35:40|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|4573.22|0
1642062950000|2022-01-13 08:35:50|4572.71|4572.71|4572.96|4572.96|4572.96|4572.96|4572.71|4572.71|0
1642062980000|2022-01-13 08:36:20|4569.22|4569.22|4569.22|4569.22|4569.22|4569.22|4569.22|4569.22|0
1642063040000|2022-01-13 08:37:20|4568.97|4568.97|4565.23|4565.23|4568.97|4568.97|4565.23|4565.23|0
1642063050000|2022-01-13 08:37:30|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|0
1642063060000|2022-01-13 08:37:40|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|0
1642063070000|2022-01-13 08:37:50|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|0
1642063080000|2022-01-13 08:38:00|4567.47|4567.47|4565.23|4565.23|4567.72|4567.72|4565.23|4565.23|0
1642063090000|2022-01-13 08:38:10|4566.48|4566.48|4568.97|4568.97|4568.97|4568.97|4566.48|4566.48|0
1642063100000|2022-01-13 08:38:20|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|0
1642063110000|2022-01-13 08:38:30|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|0
1642063200000|2022-01-13 08:40:00|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|0
1642063250000|2022-01-13 08:40:50|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|0
1642063260000|2022-01-13 08:41:00|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|4570.22|0
1642063330000|2022-01-13 08:42:10|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|4570.47|0
1642063380000|2022-01-13 08:43:00|4569.22|4569.22|4569.22|4569.22|4569.22|4569.22|4569.22|4569.22|0
1642063400000|2022-01-13 08:43:20|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|0
1642063430000|2022-01-13 08:43:50|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|4565.49|0
1642063440000|2022-01-13 08:44:00|4566.73|4566.73|4566.73|4566.73|4566.73|4566.73|4566.73|4566.73|0
1642063480000|2022-01-13 08:44:40|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|4567.98|0
1642063510000|2022-01-13 08:45:10|4565.49|4565.49|4569.22|4569.22|4569.22|4569.22|4565.49|4565.49|0
1642063570000|2022-01-13 08:46:10|4570.47|4570.47|4569.22|4569.22|4570.47|4570.47|4569.22|4569.22|0
1642063580000|2022-01-13 08:46:20|4569.48|4569.48|4569.48|4569.48|4569.48|4569.48|4569.48|4569.48|0
1642063650000|2022-01-13 08:47:30|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|0
1642063720000|2022-01-13 08:48:40|4564.75|4564.75|4563.51|4563.51|4564.75|4564.75|4563.51|4563.51|0
1642063750000|2022-01-13 08:49:10|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1642063760000|2022-01-13 08:49:20|4561.36|4561.36|4561.87|4561.87|4561.87|4561.87|4561.36|4561.36|0
1642063780000|2022-01-13 08:49:40|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|0
1642063800000|2022-01-13 08:50:00|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|0
1642063830000|2022-01-13 08:50:30|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|0
1642063860000|2022-01-13 08:51:00|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|4564.36|0
1642063880000|2022-01-13 08:51:20|4563.11|4563.11|4561.87|4561.87|4563.11|4563.11|4561.87|4561.87|0
1642063910000|2022-01-13 08:51:50|4559.38|4559.38|4558.13|4558.13|4559.38|4559.38|4558.13|4558.13|0
1642063920000|2022-01-13 08:52:00|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|0
1642063930000|2022-01-13 08:52:10|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|0
1642063980000|2022-01-13 08:53:00|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|4554.39|0
1642064050000|2022-01-13 08:54:10|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|0
1642064100000|2022-01-13 08:55:00|4555.13|4555.13|4554.87|4554.87|4555.13|4555.13|4554.62|4554.62|0
1642064120000|2022-01-13 08:55:20|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|0
1642064130000|2022-01-13 08:55:30|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|0
1642064150000|2022-01-13 08:55:50|4555.38|4555.38|4556.63|4556.63|4556.63|4556.63|4555.38|4555.38|0
1642064160000|2022-01-13 08:56:00|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|4556.88|0
1642064170000|2022-01-13 08:56:10|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|4558.13|0
1642064200000|2022-01-13 08:56:40|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|0
1642064210000|2022-01-13 08:56:50|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|0
1642064250000|2022-01-13 08:57:30|4557.87|4557.87|4556.63|4556.63|4557.87|4557.87|4556.63|4556.63|0
1642064270000|2022-01-13 08:57:50|4559.12|4559.12|4557.87|4557.87|4559.12|4559.12|4556.63|4556.63|0
1642064290000|2022-01-13 08:58:10|4559.12|4559.12|4560.88|4560.88|4560.88|4560.88|4559.12|4559.12|0
1642064390000|2022-01-13 08:59:50|4560.37|4560.37|4560.37|4560.37|4560.37|4560.37|4560.37|4560.37|0
1642064410000|2022-01-13 09:00:10|4561.61|4561.61|4559.12|4559.12|4561.61|4561.61|4559.12|4559.12|0
1642064530000|2022-01-13 09:02:10|4559.29|4559.29|4558.05|4558.05|4559.29|4559.29|4558.05|4558.05|0
1642064580000|2022-01-13 09:03:00|4560.54|4560.54|4560.28|4560.28|4560.54|4560.54|4560.03|4560.03|0
1642064640000|2022-01-13 09:04:00|4560.45|4560.45|4560.62|4560.62|4560.62|4560.62|4560.45|4560.45|0
1642064650000|2022-01-13 09:04:10|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|0
1642064700000|2022-01-13 09:05:00|4560.71|4560.71|4557.96|4557.96|4560.71|4560.71|4557.96|4557.96|0
1642064710000|2022-01-13 09:05:10|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|4556.72|0
1642064720000|2022-01-13 09:05:20|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|0
1642064830000|2022-01-13 09:07:10|4559.21|4559.21|4559.21|4559.21|4559.21|4559.21|4559.21|4559.21|0
1642064840000|2022-01-13 09:07:20|4559.72|4559.72|4559.98|4559.98|4559.98|4559.98|4559.72|4559.72|0
1642064860000|2022-01-13 09:07:40|4562.47|4562.47|4562.47|4562.47|4562.47|4562.47|4562.47|4562.47|0
1642064920000|2022-01-13 09:08:40|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|4561.22|0
1642064960000|2022-01-13 09:09:20|4563.71|4563.71|4563.71|4563.71|4563.71|4563.71|4563.71|4563.71|0
1642064990000|2022-01-13 09:09:50|4564.96|4564.96|4564.96|4564.96|4564.96|4564.96|4564.96|4564.96|0
1642065040000|2022-01-13 09:10:40|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|0
1642065050000|2022-01-13 09:10:50|4564.96|4564.96|4564.96|4564.96|4564.96|4564.96|4564.96|4564.96|0
1642065060000|2022-01-13 09:11:00|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|0
1642065070000|2022-01-13 09:11:10|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|0
1642065080000|2022-01-13 09:11:20|4567.45|4567.45|4566.2|4566.2|4567.45|4567.45|4566.2|4566.2|0
1642065090000|2022-01-13 09:11:30|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|4567.45|0
1642065110000|2022-01-13 09:11:50|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|4568.7|0
1642065120000|2022-01-13 09:12:00|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|0
1642065130000|2022-01-13 09:12:10|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|0
1642065140000|2022-01-13 09:12:20|4569.94|4569.94|4568.7|4568.7|4569.94|4569.94|4568.7|4568.7|0
1642065150000|2022-01-13 09:12:30|4569.94|4569.94|4568.7|4568.7|4569.94|4569.94|4568.7|4568.7|0
1642065170000|2022-01-13 09:12:50|4567.45|4567.45|4569.94|4569.94|4569.94|4569.94|4567.45|4567.45|0
1642065200000|2022-01-13 09:13:20|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|0
1642065210000|2022-01-13 09:13:30|4571.7|4571.7|4567.96|4567.96|4571.7|4571.7|4567.96|4567.96|0
1642065220000|2022-01-13 09:13:40|4570.45|4570.45|4570.45|4570.45|4570.45|4570.45|4570.45|4570.45|0
1642065230000|2022-01-13 09:13:50|4571.7|4571.7|4572.77|4572.77|4572.94|4572.94|4571.7|4571.7|0
1642065240000|2022-01-13 09:14:00|4571.53|4571.53|4570.28|4570.28|4571.53|4571.53|4570.28|4570.28|0
1642065300000|2022-01-13 09:15:00|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|0
1642065310000|2022-01-13 09:15:10|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|0
1642065320000|2022-01-13 09:15:20|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|0
1642065360000|2022-01-13 09:16:00|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|0
1642065420000|2022-01-13 09:17:00|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|4570.67|0
1642065490000|2022-01-13 09:18:10|4573.16|4573.16|4574.41|4574.41|4574.41|4574.41|4573.16|4573.16|0
1642065500000|2022-01-13 09:18:20|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|0
1642065550000|2022-01-13 09:19:10|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|4574.41|0
1642065620000|2022-01-13 09:20:20|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|0
1642065630000|2022-01-13 09:20:30|4575.91|4575.91|4576.16|4576.16|4576.16|4576.16|4575.91|4575.91|0
1642065650000|2022-01-13 09:20:50|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|0
1642065720000|2022-01-13 09:22:00|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|0
1642065730000|2022-01-13 09:22:10|4584.88|4584.88|4586.47|4586.47|4586.47|4586.47|4584.88|4584.88|0
1642065740000|2022-01-13 09:22:20|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|0
1642065780000|2022-01-13 09:23:00|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|4580.24|0
1642065790000|2022-01-13 09:23:10|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|0
1642065800000|2022-01-13 09:23:20|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1642065810000|2022-01-13 09:23:30|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1642065840000|2022-01-13 09:24:00|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1642065950000|2022-01-13 09:25:50|4576.08|4576.08|4577.33|4577.33|4577.33|4577.33|4576.08|4576.08|0
1642065960000|2022-01-13 09:26:00|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|4573.59|0
1642066010000|2022-01-13 09:26:50|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|4573.76|0
1642066040000|2022-01-13 09:27:20|4574.01|4574.01|4576.51|4576.51|4576.51|4576.51|4574.01|4574.01|0
1642066100000|2022-01-13 09:28:20|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|0
1642066180000|2022-01-13 09:29:40|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|0
1642066200000|2022-01-13 09:30:00|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|4575.77|0
1642066240000|2022-01-13 09:30:40|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|0
1642066430000|2022-01-13 09:33:50|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|0
1642066450000|2022-01-13 09:34:10|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|4578.26|0
1642066530000|2022-01-13 09:35:30|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|0
1642066550000|2022-01-13 09:35:50|4577.53|4577.53|4578.77|4578.77|4578.77|4578.77|4577.53|4577.53|0
1642066600000|2022-01-13 09:36:40|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|0
1642066630000|2022-01-13 09:37:10|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|0
1642066640000|2022-01-13 09:37:20|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|0
1642066670000|2022-01-13 09:37:50|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|0
1642066740000|2022-01-13 09:39:00|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|4580.02|0
1642066760000|2022-01-13 09:39:20|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|4581.26|0
1642066850000|2022-01-13 09:40:50|4581.52|4581.52|4582.54|4582.54|4582.54|4582.54|4581.52|4581.52|0
1642066900000|2022-01-13 09:41:40|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|4585.03|0
1642066920000|2022-01-13 09:42:00|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|0
1642067000000|2022-01-13 09:43:20|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|4584.78|0
1642067010000|2022-01-13 09:43:30|4583.53|4583.53|4581.52|4581.52|4583.53|4583.53|4581.52|4581.52|0
1642067130000|2022-01-13 09:45:30|4580.27|4580.27|4580.27|4580.27|4580.27|4580.27|4580.27|4580.27|0
1642067150000|2022-01-13 09:45:50|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|0
1642067170000|2022-01-13 09:46:10|4580.27|4580.27|4580.27|4580.27|4580.27|4580.27|4580.27|4580.27|0
1642067190000|2022-01-13 09:46:30|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|0
1642067200000|2022-01-13 09:46:40|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|4579.28|0
1642067210000|2022-01-13 09:46:50|4580.53|4580.53|4581.78|4581.78|4581.78|4581.78|4580.53|4580.53|0
1642067220000|2022-01-13 09:47:00|4580.53|4580.53|4583.02|4583.02|4583.02|4583.02|4580.53|4580.53|0
1642067280000|2022-01-13 09:48:00|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|0
1642067380000|2022-01-13 09:49:40|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|0
1642067390000|2022-01-13 09:49:50|4580.78|4580.78|4580.78|4580.78|4580.78|4580.78|4580.78|4580.78|0
1642067490000|2022-01-13 09:51:30|4580.53|4580.53|4580.27|4580.27|4580.53|4580.53|4580.27|4580.27|0
1642067570000|2022-01-13 09:52:50|4581.52|4581.52|4582.77|4582.77|4582.77|4582.77|4581.52|4581.52|0
1642067580000|2022-01-13 09:53:00|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|4583.02|0
1642067610000|2022-01-13 09:53:30|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|0
1642067630000|2022-01-13 09:53:50|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|4586.76|0
1642067760000|2022-01-13 09:56:00|4584.27|4584.27|4583.02|4583.02|4584.27|4584.27|4583.02|4583.02|0
1642067790000|2022-01-13 09:56:30|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|4584.27|0
1642067800000|2022-01-13 09:56:40|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|0
1642067940000|2022-01-13 09:59:00|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1642067990000|2022-01-13 09:59:50|4584.69|4584.69|4585.94|4585.94|4585.94|4585.94|4584.69|4584.69|0
1642068000000|2022-01-13 10:00:00|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|0
1642068050000|2022-01-13 10:00:50|4583.62|4583.62|4582.37|4582.37|4583.62|4583.62|4582.37|4582.37|0
1642068060000|2022-01-13 10:01:00|4583.62|4583.62|4584.86|4584.86|4584.86|4584.86|4583.62|4583.62|0
1642068070000|2022-01-13 10:01:10|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|0
1642068120000|2022-01-13 10:02:00|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|0
1642068130000|2022-01-13 10:02:10|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1642068190000|2022-01-13 10:03:10|4589.59|4589.59|4588.35|4588.35|4589.59|4589.59|4588.35|4588.35|0
1642068210000|2022-01-13 10:03:30|4587.1|4587.1|4585.85|4585.85|4587.1|4587.1|4585.85|4585.85|0
1642068250000|2022-01-13 10:04:10|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|0
1642068260000|2022-01-13 10:04:20|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|4583.36|0
1642068300000|2022-01-13 10:05:00|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|0
1642068350000|2022-01-13 10:05:50|4582.37|4582.37|4582.63|4582.63|4582.63|4582.63|4582.37|4582.37|0
1642068410000|2022-01-13 10:06:50|4580.14|4580.14|4578.89|4578.89|4580.14|4580.14|4578.89|4578.89|0
1642068470000|2022-01-13 10:07:50|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|4578.64|0
1642068480000|2022-01-13 10:08:00|4577.39|4577.39|4576.31|4576.31|4577.56|4577.56|4576.31|4576.31|0
1642068490000|2022-01-13 10:08:10|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|4576.06|0
1642068520000|2022-01-13 10:08:40|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|0
1642068560000|2022-01-13 10:09:20|4574.64|4574.64|4574.81|4574.81|4574.81|4574.81|4574.64|4574.64|0
1642068660000|2022-01-13 10:11:00|4574.98|4574.98|4575.16|4575.16|4575.16|4575.16|4574.98|4574.98|0
1642068740000|2022-01-13 10:12:20|4575.33|4575.33|4577.08|4577.08|4577.08|4577.08|4575.33|4575.33|0
1642068770000|2022-01-13 10:12:50|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|4575.84|0
1642068790000|2022-01-13 10:13:10|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|0
1642068830000|2022-01-13 10:13:50|4577.34|4577.34|4576.09|4576.09|4577.34|4577.34|4576.09|4576.09|0
1642068900000|2022-01-13 10:15:00|4575.92|4575.92|4575.92|4575.92|4575.92|4575.92|4575.92|4575.92|0
1642069170000|2022-01-13 10:19:30|4577.17|4577.17|4579.66|4579.66|4579.66|4579.66|4577.17|4577.17|0
1642069210000|2022-01-13 10:20:10|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|0
1642069220000|2022-01-13 10:20:20|4579.66|4579.66|4580.9|4580.9|4580.9|4580.9|4579.66|4579.66|0
1642069260000|2022-01-13 10:21:00|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|0
1642069320000|2022-01-13 10:22:00|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|0
1642069360000|2022-01-13 10:22:40|4579.66|4579.66|4579.66|4579.66|4582.15|4582.15|4579.66|4579.66|0
1642069370000|2022-01-13 10:22:50|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1642069420000|2022-01-13 10:23:40|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|0
1642069430000|2022-01-13 10:23:50|4586.4|4586.4|4586.14|4586.14|4586.4|4586.4|4586.14|4586.14|0
1642069440000|2022-01-13 10:24:00|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|0
1642069450000|2022-01-13 10:24:10|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1642069460000|2022-01-13 10:24:20|4580.9|4580.9|4580.65|4580.65|4580.9|4580.9|4580.65|4580.65|0
1642069480000|2022-01-13 10:24:40|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|0
1642069500000|2022-01-13 10:25:00|4580.65|4580.65|4580.39|4580.39|4580.65|4580.65|4580.39|4580.39|0
1642069540000|2022-01-13 10:25:40|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|0
1642069700000|2022-01-13 10:28:20|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|0
1642069730000|2022-01-13 10:28:50|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1642069760000|2022-01-13 10:29:20|4580.9|4580.9|4583.4|4583.4|4583.4|4583.4|4580.9|4580.9|0
1642069810000|2022-01-13 10:30:10|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|0
1642069950000|2022-01-13 10:32:30|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|4584.64|0
1642070010000|2022-01-13 10:33:30|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|0
1642070300000|2022-01-13 10:38:20|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|0
1642070340000|2022-01-13 10:39:00|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|0
1642070400000|2022-01-13 10:40:00|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|4581.16|0
1642070410000|2022-01-13 10:40:10|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|0
1642070420000|2022-01-13 10:40:20|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|4582.66|0
1642070520000|2022-01-13 10:42:00|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|0
1642070540000|2022-01-13 10:42:20|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|4585.15|0
1642070610000|2022-01-13 10:43:30|4583.91|4583.91|4581.16|4581.16|4583.91|4583.91|4581.16|4581.16|0
1642070660000|2022-01-13 10:44:20|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|0
1642070720000|2022-01-13 10:45:20|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|4582.41|0
1642070760000|2022-01-13 10:46:00|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|0
1642070880000|2022-01-13 10:48:00|4583.91|4583.91|4584.42|4584.42|4584.42|4584.42|4583.91|4583.91|0
1642070900000|2022-01-13 10:48:20|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|0
1642070920000|2022-01-13 10:48:40|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|0
1642070930000|2022-01-13 10:48:50|4580.42|4580.42|4580.42|4580.42|4580.68|4580.68|4580.42|4580.42|0
1642070940000|2022-01-13 10:49:00|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|4582.92|0
1642071050000|2022-01-13 10:50:50|4583.43|4583.43|4583.43|4583.43|4583.43|4583.43|4583.43|4583.43|0
1642071070000|2022-01-13 10:51:10|4583.94|4583.94|4584.7|4584.7|4584.7|4584.7|4583.94|4583.94|0
1642071080000|2022-01-13 10:51:20|4584.96|4584.96|4584.7|4584.7|4584.96|4584.96|4584.45|4584.45|0
1642071110000|2022-01-13 10:51:50|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|0
1642071120000|2022-01-13 10:52:00|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|4586.2|0
1642071150000|2022-01-13 10:52:30|4585.44|4585.44|4585.69|4585.69|4585.69|4585.69|4585.44|4585.44|0
1642071190000|2022-01-13 10:53:10|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|4584.45|0
1642071260000|2022-01-13 10:54:20|4583.94|4583.94|4582.44|4582.44|4583.94|4583.94|4582.18|4582.18|0
1642071330000|2022-01-13 10:55:30|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|0
1642071340000|2022-01-13 10:55:40|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1642071370000|2022-01-13 10:56:10|4584.58|4584.58|4583.34|4583.34|4584.58|4584.58|4583.34|4583.34|0
1642071400000|2022-01-13 10:56:40|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|4582.09|0
1642071430000|2022-01-13 10:57:10|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1642071470000|2022-01-13 10:57:50|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1642071490000|2022-01-13 10:58:10|4584.33|4584.33|4583.82|4583.82|4584.33|4584.33|4583.82|4583.82|0
1642071520000|2022-01-13 10:58:40|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|0
1642071630000|2022-01-13 11:00:30|4582.57|4582.57|4583.82|4583.82|4583.82|4583.82|4582.57|4582.57|0
1642071670000|2022-01-13 11:01:10|4583.31|4583.31|4583.05|4583.05|4583.31|4583.31|4583.05|4583.05|0
1642071700000|2022-01-13 11:01:40|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|0
1642071720000|2022-01-13 11:02:00|4583.05|4583.05|4583.31|4583.31|4583.31|4583.31|4583.05|4583.05|0
1642071860000|2022-01-13 11:04:20|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1642071900000|2022-01-13 11:05:00|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|0
1642071910000|2022-01-13 11:05:10|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1642071940000|2022-01-13 11:05:40|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|0
1642072030000|2022-01-13 11:07:10|4581.55|4581.55|4581.29|4581.29|4581.55|4581.55|4581.29|4581.29|0
1642072170000|2022-01-13 11:09:30|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|0
1642072310000|2022-01-13 11:11:50|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|4582.79|0
1642072380000|2022-01-13 11:13:00|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|0
1642072410000|2022-01-13 11:13:30|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1642072430000|2022-01-13 11:13:50|4581.55|4581.55|4582.79|4582.79|4582.79|4582.79|4581.55|4581.55|0
1642072440000|2022-01-13 11:14:00|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|0
1642072480000|2022-01-13 11:14:40|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|0
1642072570000|2022-01-13 11:16:10|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|0
1642072630000|2022-01-13 11:17:10|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1642072690000|2022-01-13 11:18:10|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|4581.55|0
1642072720000|2022-01-13 11:18:40|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|0
1642072740000|2022-01-13 11:19:00|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|4580.56|0
1642072780000|2022-01-13 11:19:40|4579.31|4579.31|4581.32|4581.32|4581.32|4581.32|4579.31|4579.31|0
1642072800000|2022-01-13 11:20:00|4581.07|4581.07|4578.58|4578.58|4581.07|4581.07|4578.58|4578.58|0
1642072830000|2022-01-13 11:20:30|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|4577.33|0
1642072840000|2022-01-13 11:20:40|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|0
1642072870000|2022-01-13 11:21:10|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1642072880000|2022-01-13 11:21:20|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|0
1642072920000|2022-01-13 11:22:00|4579.57|4579.57|4579.31|4579.31|4579.57|4579.57|4579.31|4579.31|0
1642072940000|2022-01-13 11:22:20|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|4578.07|0
1642073010000|2022-01-13 11:23:30|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|4577.81|0
1642073090000|2022-01-13 11:24:50|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|0
1642073210000|2022-01-13 11:26:50|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1642073250000|2022-01-13 11:27:30|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|4577.64|0
1642073260000|2022-01-13 11:27:40|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1642073340000|2022-01-13 11:29:00|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|0
1642073350000|2022-01-13 11:29:10|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|4576.65|0
1642073410000|2022-01-13 11:30:10|4579.14|4579.14|4577.9|4577.9|4579.14|4579.14|4577.9|4577.9|0
1642073430000|2022-01-13 11:30:30|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|0
1642073450000|2022-01-13 11:30:50|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1642073470000|2022-01-13 11:31:10|4577.38|4577.38|4577.2|4577.2|4577.38|4577.38|4577.2|4577.2|0
1642073530000|2022-01-13 11:32:10|4577.46|4577.46|4578.06|4578.06|4578.06|4578.06|4577.46|4577.46|0
1642073540000|2022-01-13 11:32:20|4578.23|4578.23|4578.41|4578.41|4578.41|4578.41|4578.23|4578.23|0
1642073570000|2022-01-13 11:32:50|4577.16|4577.16|4575.92|4575.92|4577.16|4577.16|4575.92|4575.92|0
1642073580000|2022-01-13 11:33:00|4576.17|4576.17|4574.92|4574.92|4576.17|4576.17|4574.92|4574.92|0
1642073600000|2022-01-13 11:33:20|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|4573.68|0
1642073680000|2022-01-13 11:34:40|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1642073690000|2022-01-13 11:34:50|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|4571.19|0
1642073710000|2022-01-13 11:35:10|4571.36|4571.36|4571.53|4571.53|4571.53|4571.53|4571.36|4571.36|0
1642073720000|2022-01-13 11:35:20|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|0
1642073800000|2022-01-13 11:36:40|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|0
1642073840000|2022-01-13 11:37:20|4572.04|4572.04|4572.3|4572.3|4572.3|4572.3|4572.04|4572.04|0
1642073860000|2022-01-13 11:37:40|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|4572.04|0
1642074000000|2022-01-13 11:40:00|4572.56|4572.56|4574.32|4574.32|4574.32|4574.32|4572.56|4572.56|0
1642074010000|2022-01-13 11:40:10|4575.57|4575.57|4576.81|4576.81|4576.81|4576.81|4575.57|4575.57|0
1642074040000|2022-01-13 11:40:40|4578.06|4578.06|4576.81|4576.81|4578.06|4578.06|4576.81|4576.81|0
1642074050000|2022-01-13 11:40:50|4578.06|4578.06|4579.3|4579.3|4579.3|4579.3|4578.06|4578.06|0
1642074070000|2022-01-13 11:41:10|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1642074080000|2022-01-13 11:41:20|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|0
1642074110000|2022-01-13 11:41:50|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1642074130000|2022-01-13 11:42:10|4579.3|4579.3|4580.55|4580.55|4580.55|4580.55|4579.3|4579.3|0
1642074140000|2022-01-13 11:42:20|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|0
1642074160000|2022-01-13 11:42:40|4580.55|4580.55|4579.3|4579.3|4580.55|4580.55|4579.3|4579.3|0
1642074180000|2022-01-13 11:43:00|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1642074190000|2022-01-13 11:43:10|4581.79|4581.79|4579.3|4579.3|4583.04|4583.04|4579.3|4579.3|0
1642074210000|2022-01-13 11:43:30|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|4580.55|0
1642074220000|2022-01-13 11:43:40|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|0
1642074240000|2022-01-13 11:44:00|4579.56|4579.56|4580.8|4580.8|4580.8|4580.8|4579.56|4579.56|0
1642074250000|2022-01-13 11:44:10|4581.31|4581.31|4581.57|4581.57|4581.57|4581.57|4581.31|4581.31|0
1642074270000|2022-01-13 11:44:30|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|4582.82|0
1642074300000|2022-01-13 11:45:00|4582.56|4582.56|4581.31|4581.31|4582.56|4582.56|4581.31|4581.31|0
1642074310000|2022-01-13 11:45:10|4583.81|4583.81|4583.81|4583.81|4583.81|4583.81|4583.81|4583.81|0
1642074320000|2022-01-13 11:45:20|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|4585.05|0
1642074390000|2022-01-13 11:46:30|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1642074420000|2022-01-13 11:47:00|4584.06|4584.06|4583.07|4583.07|4584.06|4584.06|4582.82|4582.82|0
1642074490000|2022-01-13 11:48:10|4582.82|4582.82|4583.07|4583.07|4583.07|4583.07|4582.82|4582.82|0
1642074520000|2022-01-13 11:48:40|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1642074680000|2022-01-13 11:51:20|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|4583.16|0
1642074690000|2022-01-13 11:51:30|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1642074760000|2022-01-13 11:52:40|4583.16|4583.16|4583.16|4583.16|4584.41|4584.41|4583.16|4583.16|0
1642074780000|2022-01-13 11:53:00|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1642074840000|2022-01-13 11:54:00|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|0
1642074900000|2022-01-13 11:55:00|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|0
1642075040000|2022-01-13 11:57:20|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|0
1642075050000|2022-01-13 11:57:30|4584.75|4584.75|4585.51|4585.51|4585.51|4585.51|4584.75|4584.75|0
1642075060000|2022-01-13 11:57:40|4585.77|4585.77|4585.77|4585.77|4585.77|4585.77|4585.77|4585.77|0
1642075080000|2022-01-13 11:58:00|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|4585.51|0
1642075090000|2022-01-13 11:58:10|4585|4585|4585|4585|4585|4585|4585|4585|0
1642075110000|2022-01-13 11:58:30|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|0
1642075120000|2022-01-13 11:58:40|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|0
1642075180000|2022-01-13 11:59:40|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|0
1642075200000|2022-01-13 12:00:00|4585.74|4585.74|4585.74|4585.74|4586.98|4586.98|4585.74|4585.74|0
1642075220000|2022-01-13 12:00:20|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|0
1642075240000|2022-01-13 12:00:40|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|4585.74|0
1642075440000|2022-01-13 12:04:00|4585.48|4585.48|4585.22|4585.22|4585.48|4585.48|4585.22|4585.22|0
1642075460000|2022-01-13 12:04:20|4585.48|4585.48|4585.74|4585.74|4585.74|4585.74|4585.48|4585.48|0
1642075470000|2022-01-13 12:04:30|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|0
1642075520000|2022-01-13 12:05:20|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1642075580000|2022-01-13 12:06:20|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|4585.56|0
1642075760000|2022-01-13 12:09:20|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|4585.82|0
1642075940000|2022-01-13 12:12:20|4586.07|4586.07|4586.07|4586.07|4586.07|4586.07|4586.07|4586.07|0
1642076000000|2022-01-13 12:13:20|4587.32|4587.32|4587.32|4587.32|4587.32|4587.32|4587.32|4587.32|0
1642076010000|2022-01-13 12:13:30|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|0
1642076170000|2022-01-13 12:16:10|4588.31|4588.31|4588.31|4588.31|4588.31|4588.31|4588.31|4588.31|0
1642076220000|2022-01-13 12:17:00|4588.05|4588.05|4588.05|4588.05|4588.05|4588.05|4588.05|4588.05|0
1642076260000|2022-01-13 12:17:40|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|4589.3|0
1642076540000|2022-01-13 12:22:20|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|4589.04|0
1642076640000|2022-01-13 12:24:00|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|0
1642076690000|2022-01-13 12:24:50|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|0
1642076720000|2022-01-13 12:25:20|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|0
1642076760000|2022-01-13 12:26:00|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|4588.53|0
1642076930000|2022-01-13 12:28:50|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|4587.29|0
1642077010000|2022-01-13 12:30:10|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|0
1642077060000|2022-01-13 12:31:00|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|4584.8|0
1642077120000|2022-01-13 12:32:00|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|4586.04|0
1642077240000|2022-01-13 12:34:00|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|4586.3|0
1642077250000|2022-01-13 12:34:10|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|0
1642077270000|2022-01-13 12:34:30|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1642077310000|2022-01-13 12:35:10|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|0
1642077320000|2022-01-13 12:35:20|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|0
1642077350000|2022-01-13 12:35:50|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|0
1642077530000|2022-01-13 12:38:50|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|0
1642077560000|2022-01-13 12:39:20|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|4586.98|0
1642077630000|2022-01-13 12:40:30|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|0
1642077640000|2022-01-13 12:40:40|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|0
1642077850000|2022-01-13 12:44:10|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|4586.21|0
1642077870000|2022-01-13 12:44:30|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|4584.97|0
1642077890000|2022-01-13 12:44:50|4585.48|4585.48|4585.22|4585.22|4585.48|4585.48|4585.22|4585.22|0
1642077930000|2022-01-13 12:45:30|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|4586.47|0
1642077940000|2022-01-13 12:45:40|4586.98|4586.98|4587.49|4587.49|4587.75|4587.75|4586.98|4586.98|0
1642077950000|2022-01-13 12:45:50|4587.32|4587.32|4587.57|4587.57|4587.57|4587.57|4587.32|4587.32|0
1642077980000|2022-01-13 12:46:20|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|4587.75|0
1642078000000|2022-01-13 12:46:40|4588.26|4588.26|4588.51|4588.51|4588.51|4588.51|4588.26|4588.26|0
1642078010000|2022-01-13 12:46:50|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|4587.27|0
1642078060000|2022-01-13 12:47:40|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|4587.01|0
1642078330000|2022-01-13 12:52:10|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|0
1642078400000|2022-01-13 12:53:20|4588|4588|4588|4588|4588|4588|4588|4588|0
1642078490000|2022-01-13 12:54:50|4587.75|4587.75|4587.49|4587.49|4588|4588|4587.49|4587.49|0
1642078500000|2022-01-13 12:55:00|4588|4588|4587.75|4587.75|4588|4588|4587.75|4587.75|0
1642078510000|2022-01-13 12:55:10|4586.5|4586.5|4586.5|4586.5|4586.5|4586.5|4586.5|4586.5|0
1642078570000|2022-01-13 12:56:10|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|4586.24|0
1642078600000|2022-01-13 12:56:40|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|0
1642078660000|2022-01-13 12:57:40|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|4585.48|0
1642078760000|2022-01-13 12:59:20|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|0
1642078790000|2022-01-13 12:59:50|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|4581.74|0
1642078800000|2022-01-13 13:00:00|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|0
1642078830000|2022-01-13 13:00:30|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|4584.23|0
1642078860000|2022-01-13 13:01:00|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|4584.49|0
1642078870000|2022-01-13 13:01:10|4585.73|4585.73|4583.24|4583.24|4585.73|4585.73|4583.24|4583.24|0
1642078910000|2022-01-13 13:01:50|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|4582.99|0
1642079010000|2022-01-13 13:03:30|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|0
1642079050000|2022-01-13 13:04:10|4583.5|4583.5|4583.75|4583.75|4583.75|4583.75|4583.5|4583.5|0
1642079070000|2022-01-13 13:04:30|4585|4585|4585|4585|4585|4585|4585|4585|0
1642079140000|2022-01-13 13:05:40|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|0
1642079190000|2022-01-13 13:06:30|4587.11|4587.11|4585.86|4585.86|4587.11|4587.11|4585.86|4585.86|0
1642079340000|2022-01-13 13:09:00|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|0
1642079440000|2022-01-13 13:10:40|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|0
1642079460000|2022-01-13 13:11:00|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|0
1642079530000|2022-01-13 13:12:10|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|4586.37|0
1642079610000|2022-01-13 13:13:30|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|0
1642079640000|2022-01-13 13:14:00|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|4585.3|0
1642079650000|2022-01-13 13:14:10|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|0
1642079670000|2022-01-13 13:14:30|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|4586.29|0
1642079690000|2022-01-13 13:14:50|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|4586.03|0
1642079740000|2022-01-13 13:15:40|4587.28|4587.28|4587.28|4587.28|4587.28|4587.28|4587.28|4587.28|0
1642079860000|2022-01-13 13:17:40|4587.03|4587.03|4587.03|4587.03|4587.03|4587.03|4587.03|4587.03|0
1642079900000|2022-01-13 13:18:20|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|0
1642079920000|2022-01-13 13:18:40|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|0
1642079980000|2022-01-13 13:19:40|4584.28|4584.28|4585.52|4585.52|4585.52|4585.52|4584.28|4584.28|0
1642080020000|2022-01-13 13:20:20|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|4586.77|0
1642080050000|2022-01-13 13:20:50|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|4585.52|0
1642080070000|2022-01-13 13:21:10|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|4585.78|0
1642080130000|2022-01-13 13:22:10|4587.03|4587.03|4585.78|4585.78|4587.03|4587.03|4585.78|4585.78|0
1642080220000|2022-01-13 13:23:40|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|0
1642080250000|2022-01-13 13:24:10|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|4586.12|0
1642080270000|2022-01-13 13:24:30|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|0
1642080300000|2022-01-13 13:25:00|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|0
1642080440000|2022-01-13 13:27:20|4588.1|4588.1|4587.59|4587.59|4588.1|4588.1|4587.59|4587.59|0
1642080450000|2022-01-13 13:27:30|4587.34|4587.34|4587.08|4587.08|4587.34|4587.34|4587.08|4587.08|0
1642080460000|2022-01-13 13:27:40|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|4586.91|0
1642080470000|2022-01-13 13:27:50|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|0
1642080480000|2022-01-13 13:28:00|4583.17|4583.17|4583.17|4583.17|4584.42|4584.42|4583.17|4583.17|0
1642080570000|2022-01-13 13:29:30|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|4581.92|0
1642080610000|2022-01-13 13:30:10|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|0
1642080620000|2022-01-13 13:30:20|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|4585.18|0
1642080670000|2022-01-13 13:31:10|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|0
1642080740000|2022-01-13 13:32:20|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|0
1642080890000|2022-01-13 13:34:50|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|0
1642080940000|2022-01-13 13:35:40|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|4586.94|0
1642081010000|2022-01-13 13:36:50|4587.19|4587.19|4587.45|4587.45|4587.45|4587.45|4587.19|4587.19|0
1642081020000|2022-01-13 13:37:00|4587.7|4587.7|4587.7|4587.7|4587.7|4587.7|4587.7|4587.7|0
1642081050000|2022-01-13 13:37:30|4587.45|4587.45|4585.95|4585.95|4587.45|4587.45|4584.96|4584.96|0
1642081080000|2022-01-13 13:38:00|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|4585.44|0
1642081090000|2022-01-13 13:38:10|4586.68|4586.68|4587.93|4587.93|4587.93|4587.93|4586.68|4586.68|0
1642081440000|2022-01-13 13:44:00|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|4587.76|0
1642081510000|2022-01-13 13:45:10|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|0
1642081530000|2022-01-13 13:45:30|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|0
1642081580000|2022-01-13 13:46:20|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|4585.09|0
1642081670000|2022-01-13 13:47:50|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|0
1642081710000|2022-01-13 13:48:30|4585.09|4585.09|4583.85|4583.85|4585.09|4585.09|4583.85|4583.85|0
1642081740000|2022-01-13 13:49:00|4583.59|4583.59|4583.33|4583.33|4583.59|4583.59|4583.33|4583.33|0
1642081820000|2022-01-13 13:50:20|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|0
1642081930000|2022-01-13 13:52:10|4584.58|4584.58|4584.07|4584.07|4584.58|4584.58|4584.07|4584.07|0
1642081950000|2022-01-13 13:52:30|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|0
1642081970000|2022-01-13 13:52:50|4583.08|4583.08|4584.33|4584.33|4584.33|4584.33|4583.08|4583.08|0
1642081980000|2022-01-13 13:53:00|4584.5|4584.5|4584.24|4584.24|4584.5|4584.5|4584.24|4584.24|0
1642082030000|2022-01-13 13:53:50|4583|4583|4583|4583|4583|4583|4583|4583|0
1642082100000|2022-01-13 13:55:00|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|0
1642082110000|2022-01-13 13:55:10|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|4584.5|0
1642082160000|2022-01-13 13:56:00|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|0
1642082170000|2022-01-13 13:56:10|4586|4586|4586|4586|4586|4586|4586|4586|0
1642082280000|2022-01-13 13:58:00|4587.25|4587.25|4587.25|4587.25|4587.25|4587.25|4586|4586|0
1642082330000|2022-01-13 13:58:50|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|4587.07|0
1642082660000|2022-01-13 14:04:20|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|0
1642082680000|2022-01-13 14:04:40|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1642082710000|2022-01-13 14:05:10|4583.34|4583.34|4584.58|4584.58|4584.58|4584.58|4583.34|4583.34|0
1642082720000|2022-01-13 14:05:20|4583.34|4583.34|4584.58|4584.58|4584.58|4584.58|4583.34|4583.34|0
1642082740000|2022-01-13 14:05:40|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1642082850000|2022-01-13 14:07:30|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1642082880000|2022-01-13 14:08:00|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|4584.41|0
1642082890000|2022-01-13 14:08:10|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|0
1642082900000|2022-01-13 14:08:20|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|0
1642082910000|2022-01-13 14:08:30|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|4585.23|0
1642082920000|2022-01-13 14:08:40|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|4585.49|0
1642082960000|2022-01-13 14:09:20|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|0
1642082980000|2022-01-13 14:09:40|4585.49|4585.49|4586.73|4586.73|4586.73|4586.73|4585.49|4585.49|0
1642082990000|2022-01-13 14:09:50|4587.98|4587.98|4587.98|4587.98|4587.98|4587.98|4587.98|4587.98|0
1642083030000|2022-01-13 14:10:30|4589.22|4589.22|4587.98|4587.98|4589.22|4589.22|4587.98|4587.98|0
1642083040000|2022-01-13 14:10:40|4586.73|4586.73|4588.23|4588.23|4588.23|4588.23|4586.73|4586.73|0
1642083060000|2022-01-13 14:11:00|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|0
1642083070000|2022-01-13 14:11:10|4587.24|4587.24|4587.5|4587.5|4587.5|4587.5|4587.24|4587.24|0
1642083090000|2022-01-13 14:11:30|4588.74|4588.74|4587.5|4587.5|4588.74|4588.74|4587.5|4587.5|0
1642083120000|2022-01-13 14:12:00|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|4587.33|0
1642083130000|2022-01-13 14:12:10|4588.57|4588.57|4592.31|4592.31|4592.31|4592.31|4588.57|4588.57|0
1642083150000|2022-01-13 14:12:30|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|0
1642083190000|2022-01-13 14:13:10|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|0
1642083220000|2022-01-13 14:13:40|4584.58|4584.58|4583.33|4583.33|4584.58|4584.58|4583.33|4583.33|0
1642083230000|2022-01-13 14:13:50|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1642083300000|2022-01-13 14:15:00|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|0
1642083320000|2022-01-13 14:15:20|4586|4586|4586|4586|4586|4586|4586|4586|0
1642083330000|2022-01-13 14:15:30|4587.25|4587.25|4588.49|4588.49|4588.49|4588.49|4587.25|4587.25|0
1642083360000|2022-01-13 14:16:00|4587.25|4587.25|4586|4586|4587.25|4587.25|4586|4586|0
1642083390000|2022-01-13 14:16:30|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|4586.25|0
1642083400000|2022-01-13 14:16:40|4586.51|4586.51|4586.25|4586.25|4586.51|4586.51|4586.25|4586.25|0
1642083420000|2022-01-13 14:17:00|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|4586.08|0
1642083440000|2022-01-13 14:17:20|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|0
1642083470000|2022-01-13 14:17:50|4585.57|4585.57|4585.57|4585.57|4585.57|4585.57|4585.32|4585.32|0
1642083560000|2022-01-13 14:19:20|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|0
1642083580000|2022-01-13 14:19:40|4583.08|4583.08|4584.33|4584.33|4584.33|4584.33|4583.08|4583.08|0
1642083620000|2022-01-13 14:20:20|4585.57|4585.57|4585.57|4585.57|4585.57|4585.57|4585.57|4585.57|0
1642083670000|2022-01-13 14:21:10|4584.33|4584.33|4583.82|4583.82|4584.33|4584.33|4583.82|4583.82|0
1642083780000|2022-01-13 14:23:00|4582.57|4582.57|4583.82|4583.82|4583.82|4583.82|4582.57|4582.57|0
1642083870000|2022-01-13 14:24:30|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|0
1642083910000|2022-01-13 14:25:10|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|0
1642084030000|2022-01-13 14:27:10|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|0
1642084040000|2022-01-13 14:27:20|4582.83|4582.83|4583.08|4583.08|4583.08|4583.08|4582.83|4582.83|0
1642084060000|2022-01-13 14:27:40|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|4582.83|0
1642084070000|2022-01-13 14:27:50|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1642084080000|2022-01-13 14:28:00|4584.33|4584.33|4582.83|4582.83|4584.33|4584.33|4582.83|4582.83|0
1642084120000|2022-01-13 14:28:40|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1642084140000|2022-01-13 14:29:00|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|4584.33|0
1642084200000|2022-01-13 14:30:00|4583.08|4583.08|4585.57|4585.57|4585.57|4585.57|4583.08|4583.08|0
1642084260000|2022-01-13 14:31:00|4584.33|4584.33|4582.83|4582.83|4584.33|4584.33|4582.83|4582.83|0
1642084270000|2022-01-13 14:31:10|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1642084310000|2022-01-13 14:31:50|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|0
1642084330000|2022-01-13 14:32:10|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1642084340000|2022-01-13 14:32:20|4584.33|4584.33|4583.08|4583.08|4584.33|4584.33|4583.08|4583.08|0
1642084370000|2022-01-13 14:32:50|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|0
1642084570000|2022-01-13 14:36:10|4580.59|4580.59|4584.33|4584.33|4584.33|4584.33|4580.59|4580.59|0
1642084580000|2022-01-13 14:36:20|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1642084590000|2022-01-13 14:36:30|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|4581.84|0
1642084610000|2022-01-13 14:36:50|4581.58|4581.58|4581.07|4581.07|4581.58|4581.58|4578.58|4578.58|0
1642084620000|2022-01-13 14:37:00|4582.32|4582.32|4583.56|4583.56|4583.56|4583.56|4582.32|4582.32|0
1642084630000|2022-01-13 14:37:10|4583.31|4583.31|4580.81|4580.81|4583.31|4583.31|4580.81|4580.81|0
1642084650000|2022-01-13 14:37:30|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|0
1642084660000|2022-01-13 14:37:40|4582.57|4582.57|4584.33|4584.33|4584.33|4584.33|4582.57|4582.57|0
1642084670000|2022-01-13 14:37:50|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|4583.08|0
1642084690000|2022-01-13 14:38:10|4585.57|4585.57|4584.33|4584.33|4585.57|4585.57|4584.33|4584.33|0
1642084700000|2022-01-13 14:38:20|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|0
1642084710000|2022-01-13 14:38:30|4581.58|4581.58|4582.83|4582.83|4582.83|4582.83|4581.58|4581.58|0
1642084720000|2022-01-13 14:38:40|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|0
1642084810000|2022-01-13 14:40:10|4585.32|4585.32|4584.07|4584.07|4585.32|4585.32|4584.07|4584.07|0
1642084830000|2022-01-13 14:40:30|4582.83|4582.83|4582.57|4582.57|4582.83|4582.83|4582.57|4582.57|0
1642084850000|2022-01-13 14:40:50|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|4581.33|0
1642084860000|2022-01-13 14:41:00|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|0
1642084880000|2022-01-13 14:41:20|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|4583.82|0
1642084910000|2022-01-13 14:41:50|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|4584.58|0
1642084920000|2022-01-13 14:42:00|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|4585.83|0
1642084940000|2022-01-13 14:42:20|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|4586.34|0
1642084980000|2022-01-13 14:43:00|4585.09|4585.09|4585.35|4585.35|4585.35|4585.35|4585.09|4585.09|0
1642085040000|2022-01-13 14:44:00|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|4586.59|0
1642085060000|2022-01-13 14:44:20|4586.85|4586.85|4587.11|4587.11|4587.11|4587.11|4586.85|4586.85|0
1642085070000|2022-01-13 14:44:30|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|4588.35|0
1642085090000|2022-01-13 14:44:50|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|4587.11|0
1642085150000|2022-01-13 14:45:50|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|4585.86|0
1642085200000|2022-01-13 14:46:40|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|4584.61|0
1642085260000|2022-01-13 14:47:40|4587.11|4587.11|4586.11|4586.11|4587.36|4587.36|4586.11|4586.11|0
1642085270000|2022-01-13 14:47:50|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|0
1642085290000|2022-01-13 14:48:10|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|4589.85|0
1642085330000|2022-01-13 14:48:50|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|0
1642085350000|2022-01-13 14:49:10|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|0
1642085360000|2022-01-13 14:49:20|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|0
1642085390000|2022-01-13 14:49:50|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|4587.36|0
1642085530000|2022-01-13 14:52:10|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|0
1642085580000|2022-01-13 14:53:00|4586.11|4586.11|4587.36|4587.36|4587.36|4587.36|4586.11|4586.11|0
1642085600000|2022-01-13 14:53:20|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|4587.62|0
1642085610000|2022-01-13 14:53:30|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|0
1642085690000|2022-01-13 14:54:50|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|0
1642085710000|2022-01-13 14:55:10|4587.14|4587.14|4587.14|4587.14|4587.14|4587.14|4587.14|4587.14|0
1642085720000|2022-01-13 14:55:20|4585.89|4585.89|4587.14|4587.14|4587.14|4587.14|4585.89|4585.89|0
1642085740000|2022-01-13 14:55:40|4587.39|4587.39|4587.65|4587.65|4587.65|4587.65|4587.39|4587.39|0
1642085750000|2022-01-13 14:55:50|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|4587.39|0
1642085780000|2022-01-13 14:56:20|4587.14|4587.14|4587.14|4587.14|4587.14|4587.14|4587.14|4587.14|0
1642085810000|2022-01-13 14:56:50|4585.89|4585.89|4586.63|4586.63|4586.63|4586.63|4585.38|4585.38|0
1642085850000|2022-01-13 14:57:30|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|4585.38|0
1642085880000|2022-01-13 14:58:00|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|4587.87|0
1642085890000|2022-01-13 14:58:10|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|0
1642085970000|2022-01-13 14:59:30|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|4586.88|0
1642085990000|2022-01-13 14:59:50|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|0
1642086000000|2022-01-13 15:00:00|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|4589.37|0
1642086050000|2022-01-13 15:00:50|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|0
1642086070000|2022-01-13 15:01:10|4587.87|4587.87|4588.22|4588.22|4588.22|4588.22|4587.87|4587.87|0
1642086080000|2022-01-13 15:01:20|4585.73|4585.73|4586.97|4586.97|4586.97|4586.97|4585.73|4585.73|0
1642086180000|2022-01-13 15:03:00|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|4585.73|0
1642086190000|2022-01-13 15:03:10|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|4584.48|0
1642086200000|2022-01-13 15:03:20|4583.23|4583.23|4581.99|4581.99|4583.23|4583.23|4581.99|4581.99|0
1642086240000|2022-01-13 15:04:00|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1642086280000|2022-01-13 15:04:40|4581|4581|4580.74|4580.74|4581|4581|4580.74|4580.74|0
1642086300000|2022-01-13 15:05:00|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|0
1642086310000|2022-01-13 15:05:10|4575.76|4575.76|4577.01|4577.01|4577.01|4577.01|4575.76|4575.76|0
1642086350000|2022-01-13 15:05:50|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|4578.25|0
1642086360000|2022-01-13 15:06:00|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1642086380000|2022-01-13 15:06:20|4577.82|4577.82|4578.08|4578.08|4578.08|4578.08|4577.82|4577.82|0
1642086400000|2022-01-13 15:06:40|4579.32|4579.32|4579.32|4579.32|4580.57|4580.57|4579.32|4579.32|0
1642086430000|2022-01-13 15:07:10|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|0
1642086460000|2022-01-13 15:07:40|4582.07|4582.07|4581.82|4581.82|4582.07|4582.07|4581.82|4581.82|0
1642086490000|2022-01-13 15:08:10|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|0
1642086520000|2022-01-13 15:08:40|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1642086530000|2022-01-13 15:08:50|4580.4|4580.4|4579.15|4579.15|4580.4|4580.4|4579.15|4579.15|0
1642086550000|2022-01-13 15:09:10|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|4580.4|0
1642086590000|2022-01-13 15:09:50|4580.65|4580.65|4580.91|4580.91|4580.91|4580.91|4580.65|4580.65|0
1642086650000|2022-01-13 15:10:50|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|0
1642086660000|2022-01-13 15:11:00|4578.42|4578.42|4577.17|4577.17|4578.42|4578.42|4577.17|4577.17|0
1642086680000|2022-01-13 15:11:20|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|4578.42|0
1642086700000|2022-01-13 15:11:40|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|4578.08|0
1642086710000|2022-01-13 15:11:50|4577.82|4577.82|4577.56|4577.56|4577.82|4577.82|4577.56|4577.56|0
1642086750000|2022-01-13 15:12:30|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|0
1642086760000|2022-01-13 15:12:40|4573.32|4573.32|4572.07|4572.07|4573.32|4573.32|4572.07|4572.07|0
1642086770000|2022-01-13 15:12:50|4570.83|4570.83|4569.58|4569.58|4570.83|4570.83|4569.58|4569.58|0
1642086780000|2022-01-13 15:13:00|4570.83|4570.83|4570.83|4570.83|4570.83|4570.83|4570.83|4570.83|0
1642086820000|2022-01-13 15:13:40|4571.08|4571.08|4571.08|4571.08|4571.08|4571.08|4571.08|4571.08|0
1642086860000|2022-01-13 15:14:20|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|0
1642086900000|2022-01-13 15:15:00|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|0
1642086960000|2022-01-13 15:16:00|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|0
1642086970000|2022-01-13 15:16:10|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|0
1642086990000|2022-01-13 15:16:30|4569.83|4569.83|4569.83|4569.83|4569.83|4569.83|4569.58|4569.58|0
1642087020000|2022-01-13 15:17:00|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|4568.59|0
1642087030000|2022-01-13 15:17:10|4569.83|4569.83|4568.59|4568.59|4569.83|4569.83|4568.59|4568.59|0
1642087060000|2022-01-13 15:17:40|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|0
1642087080000|2022-01-13 15:18:00|4567.09|4567.09|4565.84|4565.84|4567.09|4567.09|4565.84|4565.84|0
1642087090000|2022-01-13 15:18:10|4566.02|4566.02|4564.51|4564.51|4566.02|4566.02|4564.51|4564.51|0
1642087100000|2022-01-13 15:18:20|4565.76|4565.76|4566.02|4566.02|4566.02|4566.02|4565.76|4565.76|0
1642087120000|2022-01-13 15:18:40|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|0
1642087140000|2022-01-13 15:19:00|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|0
1642087150000|2022-01-13 15:19:10|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|0
1642087200000|2022-01-13 15:20:00|4567.43|4567.43|4567.26|4567.26|4567.43|4567.43|4567.26|4567.26|0
1642087250000|2022-01-13 15:20:50|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|0
1642087270000|2022-01-13 15:21:10|4568.76|4568.76|4570.01|4570.01|4570.01|4570.01|4568.76|4568.76|0
1642087290000|2022-01-13 15:21:30|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|0
1642087300000|2022-01-13 15:21:40|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|0
1642087320000|2022-01-13 15:22:00|4572.67|4572.67|4571.25|4571.25|4572.67|4572.67|4571.25|4571.25|0
1642087330000|2022-01-13 15:22:10|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|0
1642087350000|2022-01-13 15:22:30|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|4571.25|0
1642087380000|2022-01-13 15:23:00|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|0
1642087400000|2022-01-13 15:23:20|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|4573.49|0
1642087410000|2022-01-13 15:23:30|4572.24|4572.24|4572.24|4572.24|4572.24|4572.24|4572.24|4572.24|0
1642087440000|2022-01-13 15:24:00|4571|4571|4572.24|4572.24|4572.24|4572.24|4571|4571|0
1642087450000|2022-01-13 15:24:10|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|0
1642087460000|2022-01-13 15:24:20|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|0
1642087480000|2022-01-13 15:24:40|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1642087490000|2022-01-13 15:24:50|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|4573.23|0
1642087500000|2022-01-13 15:25:00|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1642087510000|2022-01-13 15:25:10|4573.23|4573.23|4574.48|4574.48|4574.48|4574.48|4573.23|4573.23|0
1642087520000|2022-01-13 15:25:20|4575.73|4575.73|4572.98|4572.98|4575.73|4575.73|4572.98|4572.98|0
1642087550000|2022-01-13 15:25:50|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|4571.73|0
1642087570000|2022-01-13 15:26:10|4571.48|4571.48|4571.48|4571.48|4571.48|4571.48|4571.48|4571.48|0
1642087580000|2022-01-13 15:26:20|4572.72|4572.72|4572.72|4572.72|4572.72|4572.72|4572.72|4572.72|0
1642087610000|2022-01-13 15:26:50|4570.23|4570.23|4567.57|4567.57|4570.23|4570.23|4567.57|4567.57|0
1642087660000|2022-01-13 15:27:40|4566.32|4566.32|4563.83|4563.83|4566.32|4566.32|4563.83|4563.83|0
1642087680000|2022-01-13 15:28:00|4562.59|4562.59|4561.34|4561.34|4562.59|4562.59|4561.34|4561.34|0
1642087700000|2022-01-13 15:28:20|4560.1|4560.1|4561.34|4561.34|4561.34|4561.34|4560.1|4560.1|0
1642087710000|2022-01-13 15:28:30|4562.59|4562.59|4563.83|4563.83|4563.83|4563.83|4562.59|4562.59|0
1642087720000|2022-01-13 15:28:40|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|0
1642087730000|2022-01-13 15:28:50|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|0
1642087830000|2022-01-13 15:30:30|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|4566.32|0
1642087870000|2022-01-13 15:31:10|4565.08|4565.08|4563.83|4563.83|4565.08|4565.08|4563.83|4563.83|0
1642087880000|2022-01-13 15:31:20|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|4562.59|0
1642087890000|2022-01-13 15:31:30|4561.34|4561.34|4563.83|4563.83|4563.83|4563.83|4561.34|4561.34|0
1642087920000|2022-01-13 15:32:00|4562.59|4562.59|4561.34|4561.34|4562.59|4562.59|4561.34|4561.34|0
1642087930000|2022-01-13 15:32:10|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|4560.1|0
1642087940000|2022-01-13 15:32:20|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|0
1642087950000|2022-01-13 15:32:30|4561.09|4561.09|4560.83|4560.83|4563.32|4563.32|4560.83|4560.83|0
1642087970000|2022-01-13 15:32:50|4560.57|4560.57|4559.33|4559.33|4560.57|4560.57|4559.33|4559.33|0
1642087980000|2022-01-13 15:33:00|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|0
1642088000000|2022-01-13 15:33:20|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|4558.26|0
1642088020000|2022-01-13 15:33:40|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|4559.5|0
1642088030000|2022-01-13 15:33:50|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|0
1642088040000|2022-01-13 15:34:00|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|4555.76|0
1642088070000|2022-01-13 15:34:30|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|0
1642088080000|2022-01-13 15:34:40|4558.26|4558.26|4555.76|4555.76|4558.26|4558.26|4555.76|4555.76|0
1642088090000|2022-01-13 15:34:50|4555.51|4555.51|4555.76|4555.76|4555.76|4555.76|4555.51|4555.51|0
1642088100000|2022-01-13 15:35:00|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|4557.01|0
1642088130000|2022-01-13 15:35:30|4554.52|4554.52|4555.51|4555.51|4555.51|4555.51|4553.02|4553.02|0
1642088140000|2022-01-13 15:35:40|4555.25|4555.25|4554.01|4554.01|4555.25|4555.25|4554.01|4554.01|0
1642088190000|2022-01-13 15:36:30|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|0
1642088240000|2022-01-13 15:37:20|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|0
1642088270000|2022-01-13 15:37:50|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|4554.26|0
1642088300000|2022-01-13 15:38:20|4553.02|4553.02|4551.77|4551.77|4553.02|4553.02|4551.77|4551.77|0
1642088390000|2022-01-13 15:39:50|4552.03|4552.03|4554.52|4554.52|4554.52|4554.52|4552.03|4552.03|0
1642088400000|2022-01-13 15:40:00|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|0
1642088430000|2022-01-13 15:40:30|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|0
1642088480000|2022-01-13 15:41:20|4550.78|4550.78|4549.54|4549.54|4550.78|4550.78|4549.54|4549.54|0
1642088490000|2022-01-13 15:41:30|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|0
1642088520000|2022-01-13 15:42:00|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|4550.53|0
1642088530000|2022-01-13 15:42:10|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|4553.02|0
1642088540000|2022-01-13 15:42:20|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|4553.27|0
1642088580000|2022-01-13 15:43:00|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|4550.78|0
1642088610000|2022-01-13 15:43:30|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|4552.03|0
1642088630000|2022-01-13 15:43:50|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|4551.77|0
1642088640000|2022-01-13 15:44:00|4552.03|4552.03|4552.28|4552.28|4552.28|4552.28|4552.03|4552.03|0
1642088650000|2022-01-13 15:44:10|4552.11|4552.11|4552.28|4552.28|4552.28|4552.28|4552.11|4552.11|0
1642088670000|2022-01-13 15:44:30|4551.04|4551.04|4549.54|4549.54|4551.04|4551.04|4549.54|4549.54|0
1642088680000|2022-01-13 15:44:40|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|0
1642088690000|2022-01-13 15:44:50|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|0
1642088710000|2022-01-13 15:45:10|4547.3|4547.3|4548.55|4548.55|4548.55|4548.55|4547.3|4547.3|0
1642088720000|2022-01-13 15:45:20|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|0
1642088770000|2022-01-13 15:46:10|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|0
1642088780000|2022-01-13 15:46:20|4547.38|4547.38|4547.89|4547.89|4547.89|4547.89|4547.38|4547.38|0
1642088810000|2022-01-13 15:46:50|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|0
1642088830000|2022-01-13 15:47:10|4547.89|4547.89|4546.65|4546.65|4547.89|4547.89|4546.65|4546.65|0
1642088840000|2022-01-13 15:47:20|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|0
1642088880000|2022-01-13 15:48:00|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|0
1642088940000|2022-01-13 15:49:00|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4547.47|4547.47|0
1642088950000|2022-01-13 15:49:10|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|0
1642088970000|2022-01-13 15:49:30|4552.45|4552.45|4553.52|4553.52|4553.7|4553.7|4552.45|4552.45|0
1642088990000|2022-01-13 15:49:50|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|4549.79|0
1642089000000|2022-01-13 15:50:00|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|0
1642089060000|2022-01-13 15:51:00|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|0
1642089210000|2022-01-13 15:53:30|4545.79|4545.79|4545.79|4545.79|4545.79|4545.79|4544.55|4544.55|0
1642089270000|2022-01-13 15:54:30|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|4547.04|0
1642089310000|2022-01-13 15:55:10|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|0
1642089320000|2022-01-13 15:55:20|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|4548.46|0
1642089350000|2022-01-13 15:55:50|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|0
1642089360000|2022-01-13 15:56:00|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|4549.45|0
1642089370000|2022-01-13 15:56:10|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|0
1642089380000|2022-01-13 15:56:20|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|4551.94|0
1642089400000|2022-01-13 15:56:40|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|0
1642089460000|2022-01-13 15:57:40|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|4554.43|0
1642089480000|2022-01-13 15:58:00|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|4555.68|0
1642089580000|2022-01-13 15:59:40|4556.92|4556.92|4558.17|4558.17|4558.17|4558.17|4556.92|4556.92|0
1642089590000|2022-01-13 15:59:50|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|0
1642089600000|2022-01-13 16:00:00|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|0
1642089620000|2022-01-13 16:00:20|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|0
1642089630000|2022-01-13 16:00:30|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|0
1642089640000|2022-01-13 16:00:40|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|4560.91|0
1642089650000|2022-01-13 16:00:50|4562.16|4562.16|4562.16|4562.16|4562.16|4562.16|4562.16|4562.16|0
1642089660000|2022-01-13 16:01:00|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|0
1642089710000|2022-01-13 16:01:50|4562.16|4562.16|4561.91|4561.91|4562.16|4562.16|4561.91|4561.91|0
1642089750000|2022-01-13 16:02:30|4562.16|4562.16|4564.65|4564.65|4564.65|4564.65|4562.16|4562.16|0
1642089790000|2022-01-13 16:03:10|4563.41|4563.41|4564.82|4564.82|4564.82|4564.82|4563.41|4563.41|0
1642089800000|2022-01-13 16:03:20|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|0
1642089810000|2022-01-13 16:03:30|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|0
1642089840000|2022-01-13 16:04:00|4561.09|4561.09|4561.09|4561.09|4562.33|4562.33|4561.09|4561.09|0
1642089850000|2022-01-13 16:04:10|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|4559.84|0
1642089860000|2022-01-13 16:04:20|4560.01|4560.01|4561.26|4561.26|4561.26|4561.26|4560.01|4560.01|0
1642089870000|2022-01-13 16:04:30|4562.5|4562.5|4562.76|4562.76|4562.76|4562.76|4562.5|4562.5|0
1642089900000|2022-01-13 16:05:00|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|4564.01|0
1642089910000|2022-01-13 16:05:10|4564.26|4564.26|4564.01|4564.01|4564.26|4564.26|4564.01|4564.01|0
1642089960000|2022-01-13 16:06:00|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|0
1642089970000|2022-01-13 16:06:10|4565.51|4565.51|4565.51|4565.51|4566.75|4566.75|4565.51|4565.51|0
1642090000000|2022-01-13 16:06:40|4568|4568|4568|4568|4568|4568|4568|4568|0
1642090020000|2022-01-13 16:07:00|4566.75|4566.75|4566.75|4566.75|4566.75|4566.75|4566.75|4566.75|0
1642090030000|2022-01-13 16:07:10|4568|4568|4568|4568|4568|4568|4568|4568|0
1642090050000|2022-01-13 16:07:30|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|4568.25|0
1642090060000|2022-01-13 16:07:40|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|0
1642090110000|2022-01-13 16:08:30|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1642090130000|2022-01-13 16:08:50|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|0
1642090160000|2022-01-13 16:09:20|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1642090180000|2022-01-13 16:09:40|4568.51|4568.51|4569.75|4569.75|4569.75|4569.75|4568.51|4568.51|0
1642090240000|2022-01-13 16:10:40|4568.51|4568.51|4569.75|4569.75|4569.75|4569.75|4568.51|4568.51|0
1642090250000|2022-01-13 16:10:50|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|4568.51|0
1642090260000|2022-01-13 16:11:00|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1642090340000|2022-01-13 16:12:20|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|4569.5|0
1642090350000|2022-01-13 16:12:30|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1642090360000|2022-01-13 16:12:40|4570.01|4570.01|4572.5|4572.5|4572.5|4572.5|4570.01|4570.01|0
1642090370000|2022-01-13 16:12:50|4571.26|4571.26|4572.5|4572.5|4572.5|4572.5|4571.26|4571.26|0
1642090380000|2022-01-13 16:13:00|4571.26|4571.26|4571.26|4571.26|4571.26|4571.26|4571.26|4571.26|0
1642090420000|2022-01-13 16:13:40|4572.5|4572.5|4573.75|4573.75|4573.75|4573.75|4571.26|4571.26|0
1642090430000|2022-01-13 16:13:50|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|4572.5|0
1642090440000|2022-01-13 16:14:00|4572.25|4572.25|4572.76|4572.76|4572.76|4572.76|4572.25|4572.25|0
1642090470000|2022-01-13 16:14:30|4571.51|4571.51|4572.76|4572.76|4572.76|4572.76|4571.51|4571.51|0
1642090480000|2022-01-13 16:14:40|4571.51|4571.51|4570.27|4570.27|4571.51|4571.51|4570.27|4570.27|0
1642090500000|2022-01-13 16:15:00|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|0
1642090530000|2022-01-13 16:15:30|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|0
1642090540000|2022-01-13 16:15:40|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|4571.51|0
1642090560000|2022-01-13 16:16:00|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|0
1642090570000|2022-01-13 16:16:10|4573.01|4573.01|4574.26|4574.26|4574.26|4574.26|4573.01|4573.01|0
1642090590000|2022-01-13 16:16:30|4573.01|4573.01|4574.26|4574.26|4574.26|4574.26|4573.01|4573.01|0
1642090620000|2022-01-13 16:17:00|4573.01|4573.01|4573.01|4573.01|4573.01|4573.01|4573.01|4573.01|0
1642090650000|2022-01-13 16:17:30|4572.76|4572.76|4572.5|4572.5|4572.76|4572.76|4572.5|4572.5|0
1642090660000|2022-01-13 16:17:40|4572.76|4572.76|4572.76|4572.76|4572.76|4572.76|4572.76|4572.76|0
1642090730000|2022-01-13 16:18:50|4574|4574|4574|4574|4574|4574|4574|4574|0
1642090760000|2022-01-13 16:19:20|4574.26|4574.26|4574.51|4574.51|4574.51|4574.51|4574|4574|0
1642090770000|2022-01-13 16:19:30|4574|4574|4574|4574|4574|4574|4574|4574|0
1642090850000|2022-01-13 16:20:50|4575.25|4575.25|4575.25|4575.25|4576.49|4576.49|4575.25|4575.25|0
1642090860000|2022-01-13 16:21:00|4577.74|4577.74|4577.74|4577.74|4577.74|4577.74|4575.25|4575.25|0
1642090870000|2022-01-13 16:21:10|4576.49|4576.49|4576.49|4576.49|4576.49|4576.49|4575.25|4575.25|0
1642090880000|2022-01-13 16:21:20|4575.25|4575.25|4576.49|4576.49|4577.74|4577.74|4575.25|4575.25|0
1642090890000|2022-01-13 16:21:30|4575.25|4575.25|4576.49|4576.49|4578.99|4578.99|4575.25|4575.25|0
1642090900000|2022-01-13 16:21:40|4578.99|4578.99|4575.42|4575.42|4578.99|4578.99|4575.25|4575.25|0
1642090910000|2022-01-13 16:21:50|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|4576.67|0
1642090930000|2022-01-13 16:22:10|4577.91|4577.91|4579.16|4579.16|4579.16|4579.16|4577.91|4577.91|0
1642090940000|2022-01-13 16:22:20|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|0
1642090950000|2022-01-13 16:22:30|4579.16|4579.16|4579.41|4579.41|4579.41|4579.41|4579.16|4579.16|0
1642090960000|2022-01-13 16:22:40|4578.17|4578.17|4579.41|4579.41|4579.41|4579.41|4578.17|4578.17|0
1642091020000|2022-01-13 16:23:40|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|0
1642091050000|2022-01-13 16:24:10|4578|4578|4578|4578|4578|4578|4578|4578|0
1642091100000|2022-01-13 16:25:00|4576.75|4576.75|4579.24|4579.24|4579.24|4579.24|4576.75|4576.75|0
1642091110000|2022-01-13 16:25:10|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|0
1642091160000|2022-01-13 16:26:00|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|0
1642091180000|2022-01-13 16:26:20|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|4580.49|0
1642091200000|2022-01-13 16:26:40|4581.73|4581.73|4580.49|4580.49|4581.73|4581.73|4580.49|4580.49|0
1642091230000|2022-01-13 16:27:10|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|4581.73|0
1642091240000|2022-01-13 16:27:20|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|4581.9|0
1642091270000|2022-01-13 16:27:50|4581.65|4581.65|4581.9|4581.9|4581.9|4581.9|4581.65|4581.65|0
1642091300000|2022-01-13 16:28:20|4583.15|4583.15|4581.9|4581.9|4583.15|4583.15|4581.9|4581.9|0
1642091310000|2022-01-13 16:28:30|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|4582.16|0
1642091340000|2022-01-13 16:29:00|4583.4|4583.4|4584.65|4584.65|4584.65|4584.65|4583.4|4583.4|0
1642091360000|2022-01-13 16:29:20|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|0
1642091380000|2022-01-13 16:29:40|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.4|4584.4|0
1642091390000|2022-01-13 16:29:50|4585.08|4585.08|4582.24|4582.24|4585.08|4585.08|4582.24|4582.24|0
1642148100000|2022-01-14 08:15:00|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|4526.5|0
1642148110000|2022-01-14 08:15:10|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|4526.24|0
1642148120000|2022-01-14 08:15:20|4525.99|4525.99|4525.73|4525.73|4526.75|4526.75|4525.73|4525.73|0
1642148140000|2022-01-14 08:15:40|4526.98|4526.98|4525.73|4525.73|4526.98|4526.98|4525.73|4525.73|0
1642148160000|2022-01-14 08:16:00|4526.24|4526.24|4527.49|4527.49|4527.49|4527.49|4526.24|4526.24|0
1642148170000|2022-01-14 08:16:10|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|0
1642148180000|2022-01-14 08:16:20|4526.72|4526.72|4528.77|4528.77|4529.02|4529.02|4526.72|4526.72|0
1642148190000|2022-01-14 08:16:30|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|0
1642148220000|2022-01-14 08:17:00|4529.28|4529.28|4529.79|4529.79|4529.79|4529.79|4529.28|4529.28|0
1642148230000|2022-01-14 08:17:10|4529.28|4529.28|4528.77|4528.77|4529.28|4529.28|4528.77|4528.77|0
1642148240000|2022-01-14 08:17:20|4530.01|4530.01|4530.52|4530.52|4530.52|4530.52|4530.01|4530.01|0
1642148250000|2022-01-14 08:17:30|4531.03|4531.03|4532.28|4532.28|4532.28|4532.28|4531.03|4531.03|0
1642148260000|2022-01-14 08:17:40|4533.04|4533.04|4531.77|4531.77|4533.04|4533.04|4531.51|4531.51|0
1642148270000|2022-01-14 08:17:50|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|0
1642148280000|2022-01-14 08:18:00|4532.5|4532.5|4532.25|4532.25|4532.5|4532.5|4532.25|4532.25|0
1642148300000|2022-01-14 08:18:20|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|0
1642148340000|2022-01-14 08:19:00|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|0
1642148350000|2022-01-14 08:19:10|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1642148360000|2022-01-14 08:19:20|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|0
1642148370000|2022-01-14 08:19:30|4531.74|4531.74|4531.74|4531.74|4531.74|4531.74|4531.74|4531.74|0
1642148380000|2022-01-14 08:19:40|4533.27|4533.27|4536.3|4536.3|4536.3|4536.3|4533.27|4533.27|0
1642148390000|2022-01-14 08:19:50|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|0
1642148400000|2022-01-14 08:20:00|4535.03|4535.03|4535.76|4535.76|4536.27|4536.27|4535.03|4535.03|0
1642148430000|2022-01-14 08:20:30|4537.55|4537.55|4538.06|4538.06|4538.06|4538.06|4537.55|4537.55|0
1642148450000|2022-01-14 08:20:50|4539.33|4539.33|4540.1|4540.1|4540.1|4540.1|4539.33|4539.33|0
1642148460000|2022-01-14 08:21:00|4539.85|4539.85|4539.33|4539.33|4540.58|4540.58|4538.57|4538.57|0
1642148470000|2022-01-14 08:21:10|4539.08|4539.08|4537.1|4537.1|4539.08|4539.08|4536.59|4536.59|0
1642148490000|2022-01-14 08:21:30|4539.59|4539.59|4539.33|4539.33|4539.59|4539.59|4539.33|4539.33|0
1642148530000|2022-01-14 08:22:10|4538.57|4538.57|4538.09|4538.09|4539.33|4539.33|4538.09|4538.09|0
1642148540000|2022-01-14 08:22:20|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|0
1642148560000|2022-01-14 08:22:40|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|0
1642148580000|2022-01-14 08:23:00|4539.08|4539.08|4540.1|4540.1|4540.1|4540.1|4538.82|4538.82|0
1642148610000|2022-01-14 08:23:30|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|0
1642148620000|2022-01-14 08:23:40|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|0
1642148640000|2022-01-14 08:24:00|4536.36|4536.36|4535.6|4535.6|4536.36|4536.36|4535.6|4535.6|0
1642148650000|2022-01-14 08:24:10|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|4535.85|0
1642148670000|2022-01-14 08:24:30|4538.34|4538.34|4538.6|4538.6|4538.6|4538.6|4538.34|4538.34|0
1642148690000|2022-01-14 08:24:50|4539.85|4539.85|4537.35|4537.35|4539.85|4539.85|4537.35|4537.35|0
1642148700000|2022-01-14 08:25:00|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|0
1642148710000|2022-01-14 08:25:10|4541.09|4541.09|4541.09|4541.09|4541.09|4541.09|4541.09|4541.09|0
1642148740000|2022-01-14 08:25:40|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|0
1642148780000|2022-01-14 08:26:20|4542.08|4542.08|4541.83|4541.83|4542.08|4542.08|4541.83|4541.83|0
1642148790000|2022-01-14 08:26:30|4541.57|4541.57|4541.32|4541.32|4541.57|4541.57|4541.32|4541.32|0
1642148800000|2022-01-14 08:26:40|4540.07|4540.07|4540.33|4540.33|4540.33|4540.33|4540.07|4540.07|0
1642148820000|2022-01-14 08:27:00|4540.84|4540.84|4539.59|4539.59|4540.84|4540.84|4539.59|4539.59|0
1642148840000|2022-01-14 08:27:20|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|0
1642148850000|2022-01-14 08:27:30|4539.68|4539.68|4539.68|4539.68|4539.68|4539.68|4539.68|4539.68|0
1642148870000|2022-01-14 08:27:50|4539.17|4539.17|4537.92|4537.92|4539.17|4539.17|4537.92|4537.92|0
1642148880000|2022-01-14 08:28:00|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|0
1642148950000|2022-01-14 08:29:10|4536.33|4536.33|4537.58|4537.58|4537.58|4537.58|4536.33|4536.33|0
1642148990000|2022-01-14 08:29:50|4538.82|4538.82|4543.59|4543.59|4543.59|4543.59|4538.82|4538.82|0
1642149010000|2022-01-14 08:30:10|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|4543.85|0
1642149020000|2022-01-14 08:30:20|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|0
1642149030000|2022-01-14 08:30:30|4541.39|4541.39|4541.64|4541.64|4541.9|4541.9|4540.88|4540.88|0
1642149040000|2022-01-14 08:30:40|4540.88|4540.88|4541.13|4541.13|4541.13|4541.13|4540.88|4540.88|0
1642149050000|2022-01-14 08:30:50|4542.38|4542.38|4542.63|4542.63|4542.63|4542.63|4542.38|4542.38|0
1642149060000|2022-01-14 08:31:00|4543.4|4543.4|4543.65|4543.65|4543.65|4543.65|4543.4|4543.4|0
1642149090000|2022-01-14 08:31:30|4543.99|4543.99|4546.49|4546.49|4546.49|4546.49|4543.99|4543.99|0
1642149100000|2022-01-14 08:31:40|4546.23|4546.23|4546.49|4546.49|4546.49|4546.49|4546.23|4546.23|0
1642149110000|2022-01-14 08:31:50|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|0
1642149120000|2022-01-14 08:32:00|4545.72|4545.72|4545.47|4545.47|4545.72|4545.72|4545.47|4545.47|0
1642149180000|2022-01-14 08:33:00|4545.81|4545.81|4545.98|4545.98|4545.98|4545.98|4545.81|4545.81|0
1642149220000|2022-01-14 08:33:40|4546.74|4546.74|4547.25|4547.25|4547.25|4547.25|4546.74|4546.74|0
1642149230000|2022-01-14 08:33:50|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|4547.43|0
1642149300000|2022-01-14 08:35:00|4546.91|4546.91|4547.17|4547.17|4547.17|4547.17|4546.91|4546.91|0
1642149310000|2022-01-14 08:35:10|4547.43|4547.43|4542.19|4542.19|4547.43|4547.43|4542.19|4542.19|0
1642149320000|2022-01-14 08:35:20|4541.68|4541.68|4541.68|4541.68|4541.68|4541.68|4541.68|4541.68|0
1642149340000|2022-01-14 08:35:40|4542.92|4542.92|4544.17|4544.17|4544.17|4544.17|4542.92|4542.92|0
1642149350000|2022-01-14 08:35:50|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|0
1642149370000|2022-01-14 08:36:10|4543.69|4543.69|4543.69|4543.69|4543.69|4543.69|4543.69|4543.69|0
1642149380000|2022-01-14 08:36:20|4543.94|4543.94|4543.94|4543.94|4543.94|4543.94|4543.94|4543.94|0
1642149420000|2022-01-14 08:37:00|4542.7|4542.7|4542.52|4542.52|4542.7|4542.7|4542.52|4542.52|0
1642149430000|2022-01-14 08:37:10|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|0
1642149440000|2022-01-14 08:37:20|4541.02|4541.02|4541.02|4541.02|4541.02|4541.02|4541.02|4541.02|0
1642149460000|2022-01-14 08:37:40|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|0
1642149520000|2022-01-14 08:38:40|4543.77|4543.77|4544.28|4544.28|4544.28|4544.28|4543.77|4543.77|0
1642149540000|2022-01-14 08:39:00|4541.79|4541.79|4543.04|4543.04|4543.04|4543.04|4541.79|4541.79|0
1642149610000|2022-01-14 08:40:10|4541.79|4541.79|4545.53|4545.53|4545.53|4545.53|4541.79|4541.79|0
1642149620000|2022-01-14 08:40:20|4544.28|4544.28|4543.8|4543.8|4544.79|4544.79|4543.55|4543.55|0
1642149630000|2022-01-14 08:40:30|4544.82|4544.82|4545.08|4545.08|4545.08|4545.08|4544.82|4544.82|0
1642149640000|2022-01-14 08:40:40|4543.83|4543.83|4542.04|4542.04|4543.83|4543.83|4542.04|4542.04|0
1642149650000|2022-01-14 08:40:50|4542.3|4542.3|4542.81|4542.81|4542.81|4542.81|4542.3|4542.3|0
1642149660000|2022-01-14 08:41:00|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|0
1642149670000|2022-01-14 08:41:10|4543.83|4543.83|4543.58|4543.58|4543.83|4543.83|4543.32|4543.32|0
1642149680000|2022-01-14 08:41:20|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|4543.07|0
1642149690000|2022-01-14 08:41:30|4543.58|4543.58|4543.83|4543.83|4543.83|4543.83|4543.58|4543.58|0
1642149700000|2022-01-14 08:41:40|4543.58|4543.58|4543.32|4543.32|4543.58|4543.58|4543.32|4543.32|0
1642149710000|2022-01-14 08:41:50|4544.57|4544.57|4544.82|4544.82|4544.82|4544.82|4544.57|4544.57|0
1642149720000|2022-01-14 08:42:00|4544.99|4544.99|4544.26|4544.26|4545.5|4545.5|4544.26|4544.26|0
1642149730000|2022-01-14 08:42:10|4544.51|4544.51|4545.02|4545.02|4545.02|4545.02|4544.51|4544.51|0
1642149740000|2022-01-14 08:42:20|4545.2|4545.2|4545.2|4545.2|4545.2|4545.2|4545.2|4545.2|0
1642149750000|2022-01-14 08:42:30|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|0
1642149780000|2022-01-14 08:43:00|4545.93|4545.93|4546.44|4546.44|4546.7|4546.7|4545.93|4545.93|0
1642149790000|2022-01-14 08:43:10|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|0
1642149810000|2022-01-14 08:43:30|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|0
1642149820000|2022-01-14 08:43:40|4546.7|4546.7|4546.95|4546.95|4547.21|4547.21|4546.7|4546.7|0
1642149830000|2022-01-14 08:43:50|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|0
1642149850000|2022-01-14 08:44:10|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|0
1642149870000|2022-01-14 08:44:30|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1642149880000|2022-01-14 08:44:40|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|4545.42|0
1642149910000|2022-01-14 08:45:10|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|4545.93|0
1642149940000|2022-01-14 08:45:40|4545.68|4545.68|4545.42|4545.42|4546.44|4546.44|4545.42|4545.42|0
1642149960000|2022-01-14 08:46:00|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|0
1642149970000|2022-01-14 08:46:10|4546.92|4546.92|4549.67|4549.67|4549.67|4549.67|4546.92|4546.92|0
1642149980000|2022-01-14 08:46:20|4550.91|4550.91|4551.17|4551.17|4551.17|4551.17|4550.91|4550.91|0
1642150010000|2022-01-14 08:46:50|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|0
1642150020000|2022-01-14 08:47:00|4550.15|4550.15|4550.4|4550.4|4550.4|4550.4|4550.15|4550.15|0
1642150070000|2022-01-14 08:47:50|4547.91|4547.91|4546.89|4546.89|4547.91|4547.91|4546.89|4546.89|0
1642150080000|2022-01-14 08:48:00|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|0
1642150100000|2022-01-14 08:48:20|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|4547.57|0
1642150110000|2022-01-14 08:48:30|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|0
1642150120000|2022-01-14 08:48:40|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|0
1642150160000|2022-01-14 08:49:20|4546.81|4546.81|4546.81|4546.81|4546.81|4546.81|4546.81|4546.81|0
1642150240000|2022-01-14 08:50:40|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|0
1642150260000|2022-01-14 08:51:00|4544.49|4544.49|4543.47|4543.47|4544.49|4544.49|4543.47|4543.47|0
1642150270000|2022-01-14 08:51:10|4543.21|4543.21|4543.21|4543.21|4543.21|4543.21|4543.21|4543.21|0
1642150320000|2022-01-14 08:52:00|4542.96|4542.96|4542.96|4542.96|4542.96|4542.96|4542.96|4542.96|0
1642150350000|2022-01-14 08:52:30|4542.19|4542.19|4541.93|4541.93|4542.19|4542.19|4541.93|4541.93|0
1642150360000|2022-01-14 08:52:40|4540.69|4540.69|4540.69|4540.69|4540.69|4540.69|4540.69|4540.69|0
1642150370000|2022-01-14 08:52:50|4541.93|4541.93|4542.44|4542.44|4542.44|4542.44|4541.93|4541.93|0
1642150380000|2022-01-14 08:53:00|4541.2|4541.2|4539.95|4539.95|4541.2|4541.2|4539.95|4539.95|0
1642150440000|2022-01-14 08:54:00|4542.44|4542.44|4543.69|4543.69|4543.69|4543.69|4542.44|4542.44|0
1642150600000|2022-01-14 08:56:40|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|4544.2|0
1642150610000|2022-01-14 08:56:50|4546.69|4546.69|4549.18|4549.18|4549.18|4549.18|4546.69|4546.69|0
1642150630000|2022-01-14 08:57:10|4547.94|4547.94|4547.94|4547.94|4547.94|4547.94|4547.94|4547.94|0
1642150650000|2022-01-14 08:57:30|4548.45|4548.45|4548.7|4548.7|4548.7|4548.7|4548.45|4548.45|0
1642150660000|2022-01-14 08:57:40|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|4547.46|0
1642150680000|2022-01-14 08:58:00|4547.2|4547.2|4545.16|4545.16|4547.46|4547.46|4545.16|4545.16|0
1642150700000|2022-01-14 08:58:20|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|0
1642150710000|2022-01-14 08:58:30|4546.15|4546.15|4545.39|4545.39|4546.15|4546.15|4545.39|4545.39|0
1642150720000|2022-01-14 08:58:40|4544.87|4544.87|4544.62|4544.62|4544.87|4544.87|4544.62|4544.62|0
1642150730000|2022-01-14 08:58:50|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|4545.39|0
1642150770000|2022-01-14 08:59:30|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|0
1642150800000|2022-01-14 09:00:00|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|4544.39|0
1642150820000|2022-01-14 09:00:20|4545.67|4545.67|4544.91|4544.91|4545.67|4545.67|4544.91|4544.91|0
1642150850000|2022-01-14 09:00:50|4543.66|4543.66|4542.41|4542.41|4543.66|4543.66|4542.41|4542.41|0
1642150860000|2022-01-14 09:01:00|4541.68|4541.68|4541.68|4541.68|4541.68|4541.68|4541.42|4541.42|0
1642150890000|2022-01-14 09:01:30|4541.17|4541.17|4541.68|4541.68|4541.68|4541.68|4541.17|4541.17|0
1642150950000|2022-01-14 09:02:30|4541.93|4541.93|4541.42|4541.42|4541.93|4541.93|4541.42|4541.42|0
1642150970000|2022-01-14 09:02:50|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|0
1642150980000|2022-01-14 09:03:00|4542.16|4542.16|4541.82|4541.82|4542.16|4542.16|4541.82|4541.82|0
1642151000000|2022-01-14 09:03:20|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|0
1642151020000|2022-01-14 09:03:40|4542.07|4542.07|4542.07|4542.07|4542.07|4542.07|4542.07|4542.07|0
1642151050000|2022-01-14 09:04:10|4542.33|4542.33|4542.07|4542.07|4542.33|4542.33|4542.07|4542.07|0
1642151070000|2022-01-14 09:04:30|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|4542.24|0
1642151080000|2022-01-14 09:04:40|4542.5|4542.5|4541.25|4541.25|4542.5|4542.5|4541.25|4541.25|0
1642151090000|2022-01-14 09:04:50|4541|4541|4541|4541|4541|4541|4541|4541|0
1642151130000|2022-01-14 09:05:30|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|4541.25|0
1642151150000|2022-01-14 09:05:50|4541.51|4541.51|4542.76|4542.76|4542.76|4542.76|4541.51|4541.51|0
1642151160000|2022-01-14 09:06:00|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|0
1642151180000|2022-01-14 09:06:20|4543.27|4543.27|4542.02|4542.02|4543.27|4543.27|4542.02|4542.02|0
1642151230000|2022-01-14 09:07:10|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|0
1642151250000|2022-01-14 09:07:30|4542.02|4542.02|4542.28|4542.28|4542.28|4542.28|4542.02|4542.02|0
1642151260000|2022-01-14 09:07:40|4543.52|4543.52|4544.77|4544.77|4544.77|4544.77|4543.52|4543.52|0
1642151280000|2022-01-14 09:08:00|4544.43|4544.43|4544.68|4544.68|4544.68|4544.68|4544.43|4544.43|0
1642151350000|2022-01-14 09:09:10|4544.94|4544.94|4543.18|4543.18|4544.94|4544.94|4543.18|4543.18|0
1642151370000|2022-01-14 09:09:30|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|4541.93|0
1642151380000|2022-01-14 09:09:40|4541.68|4541.68|4542.19|4542.19|4542.19|4542.19|4541.68|4541.68|0
1642151400000|2022-01-14 09:10:00|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|4542.44|0
1642151410000|2022-01-14 09:10:10|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|4542.19|0
1642151420000|2022-01-14 09:10:20|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|0
1642151470000|2022-01-14 09:11:10|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|4542.01|0
1642151480000|2022-01-14 09:11:20|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|4542.27|0
1642151500000|2022-01-14 09:11:40|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|0
1642151530000|2022-01-14 09:12:10|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|0
1642151640000|2022-01-14 09:14:00|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|0
1642151650000|2022-01-14 09:14:10|4546.01|4546.01|4547.25|4547.25|4547.25|4547.25|4546.01|4546.01|0
1642151680000|2022-01-14 09:14:40|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|4546.74|0
1642151700000|2022-01-14 09:15:00|4547|4547|4548.24|4548.24|4548.24|4548.24|4547|4547|0
1642151710000|2022-01-14 09:15:10|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|0
1642151730000|2022-01-14 09:15:30|4548.16|4548.16|4549.4|4549.4|4549.4|4549.4|4548.16|4548.16|0
1642151740000|2022-01-14 09:15:40|4548.89|4548.89|4548.64|4548.64|4548.89|4548.89|4548.13|4548.13|0
1642151760000|2022-01-14 09:16:00|4548.38|4548.38|4548.38|4548.38|4548.38|4548.38|4548.38|4548.38|0
1642151770000|2022-01-14 09:16:10|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|0
1642151780000|2022-01-14 09:16:20|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|4547.39|0
1642151820000|2022-01-14 09:17:00|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|0
1642151840000|2022-01-14 09:17:20|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|0
1642151850000|2022-01-14 09:17:30|4549.15|4549.15|4546.91|4546.91|4549.4|4549.4|4546.91|4546.91|0
1642151860000|2022-01-14 09:17:40|4546.66|4546.66|4547.08|4547.08|4547.08|4547.08|4546.66|4546.66|0
1642151870000|2022-01-14 09:17:50|4546.83|4546.83|4546.83|4546.83|4546.83|4546.83|4546.83|4546.83|0
1642151880000|2022-01-14 09:18:00|4546.57|4546.57|4546.57|4546.57|4546.57|4546.57|4546.57|4546.57|0
1642151910000|2022-01-14 09:18:30|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|0
1642151930000|2022-01-14 09:18:50|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|0
1642151940000|2022-01-14 09:19:00|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|0
1642151960000|2022-01-14 09:19:20|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|0
1642151970000|2022-01-14 09:19:30|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|0
1642152000000|2022-01-14 09:20:00|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|0
1642152010000|2022-01-14 09:20:10|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|4546.66|0
1642152020000|2022-01-14 09:20:20|4546.91|4546.91|4546.66|4546.66|4546.91|4546.91|4546.66|4546.66|0
1642152050000|2022-01-14 09:20:50|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|0
1642152060000|2022-01-14 09:21:00|4549.4|4549.4|4552.32|4552.32|4552.32|4552.32|4549.4|4549.4|0
1642152090000|2022-01-14 09:21:30|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|0
1642152110000|2022-01-14 09:21:50|4552.07|4552.07|4552.32|4552.32|4552.32|4552.32|4552.07|4552.07|0
1642152120000|2022-01-14 09:22:00|4551.08|4551.08|4550.82|4550.82|4551.33|4551.33|4550.82|4550.82|0
1642152140000|2022-01-14 09:22:20|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|0
1642152180000|2022-01-14 09:23:00|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|0
1642152190000|2022-01-14 09:23:10|4550|4550|4550|4550|4550|4550|4550|4550|0
1642152220000|2022-01-14 09:23:40|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|4549.75|0
1642152240000|2022-01-14 09:24:00|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|0
1642152260000|2022-01-14 09:24:20|4550|4550|4550|4550|4550|4550|4550|4550|0
1642152310000|2022-01-14 09:25:10|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|4548.76|0
1642152320000|2022-01-14 09:25:20|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|0
1642152340000|2022-01-14 09:25:40|4543.77|4543.77|4542.53|4542.53|4543.77|4543.77|4542.53|4542.53|0
1642152350000|2022-01-14 09:25:50|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1642152360000|2022-01-14 09:26:00|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|0
1642152380000|2022-01-14 09:26:20|4539.01|4539.01|4538.76|4538.76|4539.01|4539.01|4538.76|4538.76|0
1642152400000|2022-01-14 09:26:40|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4535.76|4535.76|0
1642152420000|2022-01-14 09:27:00|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|0
1642152430000|2022-01-14 09:27:10|4538.25|4538.25|4538.76|4538.76|4538.76|4538.76|4538.25|4538.25|0
1642152450000|2022-01-14 09:27:30|4540|4540|4540|4540|4540|4540|4540|4540|0
1642152460000|2022-01-14 09:27:40|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|0
1642152470000|2022-01-14 09:27:50|4540|4540|4540|4540|4540|4540|4540|4540|0
1642152480000|2022-01-14 09:28:00|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|0
1642152510000|2022-01-14 09:28:30|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|0
1642152520000|2022-01-14 09:28:40|4542.24|4542.24|4542.5|4542.5|4542.5|4542.5|4542.24|4542.24|0
1642152540000|2022-01-14 09:29:00|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|0
1642152550000|2022-01-14 09:29:10|4541.76|4541.76|4541.76|4541.76|4541.76|4541.76|4541.76|4541.76|0
1642152560000|2022-01-14 09:29:20|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|0
1642152580000|2022-01-14 09:29:40|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|0
1642152590000|2022-01-14 09:29:50|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1642152630000|2022-01-14 09:30:30|4543.26|4543.26|4543.77|4543.77|4543.77|4543.77|4543.26|4543.26|0
1642152650000|2022-01-14 09:30:50|4544.03|4544.03|4544.54|4544.54|4544.54|4544.54|4544.03|4544.03|0
1642152670000|2022-01-14 09:31:10|4545.78|4545.78|4547.03|4547.03|4547.03|4547.03|4545.78|4545.78|0
1642152700000|2022-01-14 09:31:40|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|0
1642152720000|2022-01-14 09:32:00|4549.35|4549.35|4550.59|4550.59|4550.59|4550.59|4549.35|4549.35|0
1642152740000|2022-01-14 09:32:20|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|0
1642152790000|2022-01-14 09:33:10|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|0
1642152890000|2022-01-14 09:34:50|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|4550.08|0
1642152900000|2022-01-14 09:35:00|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|0
1642152950000|2022-01-14 09:35:50|4551.33|4551.33|4550.08|4550.08|4551.33|4551.33|4550.08|4550.08|0
1642153030000|2022-01-14 09:37:10|4550.34|4550.34|4550.59|4550.59|4550.59|4550.59|4550.34|4550.34|0
1642153050000|2022-01-14 09:37:30|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|0
1642153100000|2022-01-14 09:38:20|4548.1|4548.1|4548.1|4548.1|4548.1|4548.1|4548.1|4548.1|0
1642153110000|2022-01-14 09:38:30|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|0
1642153120000|2022-01-14 09:38:40|4547.37|4547.37|4547.11|4547.11|4547.37|4547.37|4547.11|4547.11|0
1642153130000|2022-01-14 09:38:50|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|0
1642153180000|2022-01-14 09:39:40|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|0
1642153260000|2022-01-14 09:41:00|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|0
1642153300000|2022-01-14 09:41:40|4548.44|4548.44|4547.2|4547.2|4548.44|4548.44|4547.2|4547.2|0
1642153360000|2022-01-14 09:42:40|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|0
1642153380000|2022-01-14 09:43:00|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|0
1642153390000|2022-01-14 09:43:10|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|0
1642153420000|2022-01-14 09:43:40|4548.62|4548.62|4545.36|4545.36|4548.62|4548.62|4545.36|4545.36|0
1642153450000|2022-01-14 09:44:10|4546.6|4546.6|4546.6|4546.6|4546.6|4546.6|4546.6|4546.6|0
1642153460000|2022-01-14 09:44:20|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|0
1642153490000|2022-01-14 09:44:50|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|0
1642153520000|2022-01-14 09:45:20|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|0
1642153560000|2022-01-14 09:46:00|4544.03|4544.03|4544.03|4544.03|4544.03|4544.03|4544.03|4544.03|0
1642153600000|2022-01-14 09:46:40|4544.29|4544.29|4544.54|4544.54|4544.54|4544.54|4544.29|4544.29|0
1642153620000|2022-01-14 09:47:00|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1642153630000|2022-01-14 09:47:10|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|0
1642153670000|2022-01-14 09:47:50|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|4543.3|0
1642153680000|2022-01-14 09:48:00|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|0
1642153690000|2022-01-14 09:48:10|4541.03|4541.03|4540.26|4540.26|4541.03|4541.03|4540.26|4540.26|0
1642153720000|2022-01-14 09:48:40|4540.01|4540.01|4539.75|4539.75|4540.01|4540.01|4539.75|4539.75|0
1642153770000|2022-01-14 09:49:30|4539.5|4539.5|4538.25|4538.25|4539.5|4539.5|4538.25|4538.25|0
1642153790000|2022-01-14 09:49:50|4537|4537|4534.51|4534.51|4537|4537|4534.51|4534.51|0
1642153800000|2022-01-14 09:50:00|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1642153820000|2022-01-14 09:50:20|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|0
1642153870000|2022-01-14 09:51:10|4535.76|4535.76|4535.76|4535.76|4535.76|4535.76|4535.76|4535.76|0
1642153880000|2022-01-14 09:51:20|4535.5|4535.5|4534.74|4534.74|4535.5|4535.5|4534.48|4534.48|0
1642153900000|2022-01-14 09:51:40|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|0
1642153910000|2022-01-14 09:51:50|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|0
1642153920000|2022-01-14 09:52:00|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|0
1642153940000|2022-01-14 09:52:20|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|0
1642153970000|2022-01-14 09:52:50|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|0
1642153980000|2022-01-14 09:53:00|4535.5|4535.5|4534.99|4534.99|4535.5|4535.5|4534.99|4534.99|0
1642153990000|2022-01-14 09:53:10|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|4535.25|0
1642154000000|2022-01-14 09:53:20|4535.5|4535.5|4535.25|4535.25|4535.5|4535.5|4535.25|4535.25|0
1642154010000|2022-01-14 09:53:30|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|4535.5|0
1642154020000|2022-01-14 09:53:40|4536.75|4536.75|4536.49|4536.49|4536.75|4536.75|4536.49|4536.49|0
1642154030000|2022-01-14 09:53:50|4536.75|4536.75|4537|4537|4537|4537|4536.75|4536.75|0
1642154040000|2022-01-14 09:54:00|4537.26|4537.26|4537.52|4537.52|4537.52|4537.52|4537.26|4537.26|0
1642154050000|2022-01-14 09:54:10|4541.25|4541.25|4542.24|4542.24|4542.5|4542.5|4541.25|4541.25|0
1642154060000|2022-01-14 09:54:20|4542.5|4542.5|4542.24|4542.24|4542.5|4542.5|4542.24|4542.24|0
1642154070000|2022-01-14 09:54:30|4542.5|4542.5|4542.5|4542.5|4542.5|4542.5|4542.5|4542.5|0
1642154090000|2022-01-14 09:54:50|4542.75|4542.75|4542.75|4542.75|4542.75|4542.75|4542.75|4542.75|0
1642154100000|2022-01-14 09:55:00|4543.01|4543.01|4542.75|4542.75|4543.01|4543.01|4542.75|4542.75|0
1642154110000|2022-01-14 09:55:10|4542.5|4542.5|4540.26|4540.26|4542.5|4542.5|4540.01|4540.01|0
1642154120000|2022-01-14 09:55:20|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|0
1642154130000|2022-01-14 09:55:30|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|0
1642154140000|2022-01-14 09:55:40|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|0
1642154210000|2022-01-14 09:56:50|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|4539.5|0
1642154220000|2022-01-14 09:57:00|4538.73|4538.73|4537.45|4537.45|4538.73|4538.73|4537.45|4537.45|0
1642154230000|2022-01-14 09:57:10|4537.96|4537.96|4538.22|4538.22|4538.22|4538.22|4537.96|4537.96|0
1642154240000|2022-01-14 09:57:20|4538.47|4538.47|4539.24|4539.24|4539.24|4539.24|4538.47|4538.47|0
1642154250000|2022-01-14 09:57:30|4537.45|4537.45|4534.64|4534.64|4537.45|4537.45|4534.64|4534.64|0
1642154260000|2022-01-14 09:57:40|4534.9|4534.9|4534.9|4534.9|4534.9|4534.9|4534.39|4534.39|0
1642154270000|2022-01-14 09:57:50|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|0
1642154280000|2022-01-14 09:58:00|4533.88|4533.88|4533.62|4533.62|4533.88|4533.88|4533.62|4533.62|0
1642154290000|2022-01-14 09:58:10|4534.39|4534.39|4535.38|4535.38|4535.38|4535.38|4534.13|4534.13|0
1642154310000|2022-01-14 09:58:30|4535.12|4535.12|4535.12|4535.12|4535.64|4535.64|4535.12|4535.12|0
1642154350000|2022-01-14 09:59:10|4533.88|4533.88|4533.88|4533.88|4533.88|4533.88|4533.88|4533.88|0
1642154360000|2022-01-14 09:59:20|4534.64|4534.64|4535.89|4535.89|4535.89|4535.89|4534.64|4534.64|0
1642154370000|2022-01-14 09:59:30|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1642154390000|2022-01-14 09:59:50|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|4534.39|0
1642154400000|2022-01-14 10:00:00|4533.14|4533.14|4533.14|4533.14|4533.14|4533.14|4533.14|4533.14|0
1642154410000|2022-01-14 10:00:10|4532.62|4532.62|4534.13|4534.13|4534.13|4534.13|4532.62|4532.62|0
1642154420000|2022-01-14 10:00:20|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|0
1642154430000|2022-01-14 10:00:30|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|0
1642154440000|2022-01-14 10:00:40|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|0
1642154480000|2022-01-14 10:01:20|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|0
1642154520000|2022-01-14 10:02:00|4530.95|4530.95|4530.95|4530.95|4530.95|4530.95|4530.95|4530.95|0
1642154530000|2022-01-14 10:02:10|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|4530.27|0
1642154570000|2022-01-14 10:02:50|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|0
1642154580000|2022-01-14 10:03:00|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|0
1642154590000|2022-01-14 10:03:10|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1642154600000|2022-01-14 10:03:20|4531.51|4531.51|4527.2|4527.2|4532.76|4532.76|4527.2|4527.2|0
1642154610000|2022-01-14 10:03:30|4528.45|4528.45|4529.22|4529.22|4529.22|4529.22|4527.46|4527.46|0
1642154620000|2022-01-14 10:03:40|4528.96|4528.96|4528.45|4528.45|4528.96|4528.96|4527.72|4527.72|0
1642154630000|2022-01-14 10:03:50|4529.7|4529.7|4529.19|4529.19|4529.7|4529.7|4529.19|4529.19|0
1642154640000|2022-01-14 10:04:00|4526.69|4526.69|4526.95|4526.95|4527.46|4527.46|4526.69|4526.69|0
1642154650000|2022-01-14 10:04:10|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|4528.2|0
1642154660000|2022-01-14 10:04:20|4527.94|4527.94|4526.69|4526.69|4527.94|4527.94|4525.45|4525.45|0
1642154670000|2022-01-14 10:04:30|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|0
1642154680000|2022-01-14 10:04:40|4525.19|4525.19|4523.95|4523.95|4525.45|4525.45|4523.95|4523.95|0
1642154700000|2022-01-14 10:05:00|4525.19|4525.19|4527.68|4527.68|4527.68|4527.68|4525.19|4525.19|0
1642154750000|2022-01-14 10:05:50|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|0
1642154760000|2022-01-14 10:06:00|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|4526.31|0
1642154800000|2022-01-14 10:06:40|4523.82|4523.82|4523.82|4523.82|4523.82|4523.82|4523.82|4523.82|0
1642154810000|2022-01-14 10:06:50|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|0
1642154820000|2022-01-14 10:07:00|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|0
1642154880000|2022-01-14 10:08:00|4525.82|4525.82|4528.31|4528.31|4528.31|4528.31|4525.82|4525.82|0
1642154890000|2022-01-14 10:08:10|4528.14|4528.14|4527.63|4527.63|4528.91|4528.91|4527.63|4527.63|0
1642154900000|2022-01-14 10:08:20|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|4527.12|0
1642154910000|2022-01-14 10:08:30|4527.38|4527.38|4526.39|4526.39|4527.38|4527.38|4526.13|4526.13|0
1642154930000|2022-01-14 10:08:50|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|4526.64|0
1642155070000|2022-01-14 10:11:10|4525.39|4525.39|4525.39|4525.39|4525.39|4525.39|4525.39|4525.39|0
1642155090000|2022-01-14 10:11:30|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|0
1642155100000|2022-01-14 10:11:40|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|0
1642155110000|2022-01-14 10:11:50|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|0
1642155120000|2022-01-14 10:12:00|4527.36|4527.36|4528.6|4528.6|4529.85|4529.85|4527.36|4527.36|0
1642155130000|2022-01-14 10:12:10|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|0
1642155150000|2022-01-14 10:12:30|4529.11|4529.11|4528.86|4528.86|4529.11|4529.11|4528.86|4528.86|0
1642155160000|2022-01-14 10:12:40|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|0
1642155190000|2022-01-14 10:13:10|4526.36|4526.36|4525.12|4525.12|4526.36|4526.36|4525.12|4525.12|0
1642155240000|2022-01-14 10:14:00|4522.63|4522.63|4520.62|4520.62|4522.63|4522.63|4520.62|4520.62|0
1642155250000|2022-01-14 10:14:10|4520.36|4520.36|4519.85|4519.85|4520.36|4520.36|4519.85|4519.85|0
1642155280000|2022-01-14 10:14:40|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1642155320000|2022-01-14 10:15:20|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|0
1642155330000|2022-01-14 10:15:30|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1642155350000|2022-01-14 10:15:50|4520.84|4520.84|4521.35|4521.35|4521.35|4521.35|4520.84|4520.84|0
1642155380000|2022-01-14 10:16:20|4520.1|4520.1|4520.28|4520.28|4520.28|4520.28|4520.1|4520.1|0
1642155410000|2022-01-14 10:16:50|4520.79|4520.79|4522.03|4522.03|4522.03|4522.03|4520.79|4520.79|0
1642155480000|2022-01-14 10:18:00|4520.79|4520.79|4520.79|4520.79|4520.79|4520.79|4520.79|4520.79|0
1642155490000|2022-01-14 10:18:10|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|4518.3|0
1642155510000|2022-01-14 10:18:30|4517.05|4517.05|4518.3|4518.3|4518.3|4518.3|4517.05|4517.05|0
1642155520000|2022-01-14 10:18:40|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|0
1642155540000|2022-01-14 10:19:00|4517.28|4517.28|4517.28|4517.28|4517.28|4517.28|4517.28|4517.28|0
1642155560000|2022-01-14 10:19:20|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|0
1642155570000|2022-01-14 10:19:30|4515.77|4515.77|4516.03|4516.03|4516.03|4516.03|4515.77|4515.77|0
1642155590000|2022-01-14 10:19:50|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|0
1642155640000|2022-01-14 10:20:40|4515.29|4515.29|4513.79|4513.79|4515.55|4515.55|4513.79|4513.79|0
1642155650000|2022-01-14 10:20:50|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|0
1642155660000|2022-01-14 10:21:00|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|4518.78|0
1642155690000|2022-01-14 10:21:30|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|4518.52|0
1642155720000|2022-01-14 10:22:00|4518.27|4518.27|4519.51|4519.51|4519.51|4519.51|4518.27|4518.27|0
1642155750000|2022-01-14 10:22:30|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|0
1642155760000|2022-01-14 10:22:40|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|0
1642155770000|2022-01-14 10:22:50|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|0
1642155790000|2022-01-14 10:23:10|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|0
1642155820000|2022-01-14 10:23:40|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|4524.75|0
1642155830000|2022-01-14 10:23:50|4526|4526|4526|4526|4526|4526|4526|4526|0
1642155860000|2022-01-14 10:24:20|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|0
1642155870000|2022-01-14 10:24:30|4526|4526|4526|4526|4526|4526|4526|4526|0
1642155880000|2022-01-14 10:24:40|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|0
1642155890000|2022-01-14 10:24:50|4526|4526|4527.24|4527.24|4527.24|4527.24|4526|4526|0
1642155900000|2022-01-14 10:25:00|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|4528.49|0
1642155910000|2022-01-14 10:25:10|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|0
1642155920000|2022-01-14 10:25:20|4526|4526|4526|4526|4526|4526|4526|4526|0
1642155960000|2022-01-14 10:26:00|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|0
1642155990000|2022-01-14 10:26:30|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|0
1642156000000|2022-01-14 10:26:40|4522|4522|4522|4522|4522|4522|4522|4522|0
1642156020000|2022-01-14 10:27:00|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|0
1642156040000|2022-01-14 10:27:20|4522.77|4522.77|4524.02|4524.02|4524.02|4524.02|4522.77|4522.77|0
1642156130000|2022-01-14 10:28:50|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|4522.77|0
1642156140000|2022-01-14 10:29:00|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1642156150000|2022-01-14 10:29:10|4522.85|4522.85|4522.6|4522.6|4522.85|4522.85|4522.6|4522.6|0
1642156170000|2022-01-14 10:29:30|4522.85|4522.85|4523.11|4523.11|4523.11|4523.11|4522.85|4522.85|0
1642156180000|2022-01-14 10:29:40|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|0
1642156200000|2022-01-14 10:30:00|4522.6|4522.6|4521.35|4521.35|4523.84|4523.84|4521.35|4521.35|0
1642156210000|2022-01-14 10:30:10|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1642156270000|2022-01-14 10:31:10|4522.34|4522.34|4521.83|4521.83|4522.34|4522.34|4521.83|4521.83|0
1642156310000|2022-01-14 10:31:50|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|0
1642156320000|2022-01-14 10:32:00|4523.59|4523.59|4522.34|4522.34|4523.59|4523.59|4522.34|4522.34|0
1642156350000|2022-01-14 10:32:30|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|4521.83|0
1642156400000|2022-01-14 10:33:20|4521.58|4521.58|4521.07|4521.07|4521.83|4521.83|4521.07|4521.07|0
1642156420000|2022-01-14 10:33:40|4520.43|4520.43|4520.81|4520.81|4520.81|4520.81|4520.43|4520.43|0
1642156440000|2022-01-14 10:34:00|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|0
1642156450000|2022-01-14 10:34:10|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|0
1642156460000|2022-01-14 10:34:20|4522.06|4522.06|4522.06|4522.06|4522.06|4522.06|4522.06|4522.06|0
1642156500000|2022-01-14 10:35:00|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|0
1642156530000|2022-01-14 10:35:30|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|0
1642156540000|2022-01-14 10:35:40|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|0
1642156580000|2022-01-14 10:36:20|4521.83|4521.83|4522.34|4522.34|4522.34|4522.34|4521.83|4521.83|0
1642156590000|2022-01-14 10:36:30|4522.09|4522.09|4523.51|4523.51|4523.51|4523.51|4522.09|4522.09|0
1642156640000|2022-01-14 10:37:20|4523.76|4523.76|4523.25|4523.25|4523.76|4523.76|4523.25|4523.25|0
1642156670000|2022-01-14 10:37:50|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|0
1642156750000|2022-01-14 10:39:10|4522.52|4522.52|4522.52|4522.52|4522.52|4522.52|4522.52|4522.52|0
1642156770000|2022-01-14 10:39:30|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|0
1642156800000|2022-01-14 10:40:00|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|4523.2|0
1642156820000|2022-01-14 10:40:20|4525.69|4525.69|4526.94|4526.94|4526.94|4526.94|4525.69|4525.69|0
1642156920000|2022-01-14 10:42:00|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|0
1642156950000|2022-01-14 10:42:30|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1642156990000|2022-01-14 10:43:10|4525.95|4525.95|4526.2|4526.2|4526.2|4526.2|4525.95|4525.95|0
1642157000000|2022-01-14 10:43:20|4526.46|4526.46|4528.21|4528.21|4528.21|4528.21|4525.72|4525.72|0
1642157010000|2022-01-14 10:43:30|4527.96|4527.96|4527.96|4527.96|4527.96|4527.96|4527.96|4527.96|0
1642157020000|2022-01-14 10:43:40|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|0
1642157090000|2022-01-14 10:44:50|4527.96|4527.96|4527.7|4527.7|4527.96|4527.96|4527.7|4527.7|0
1642157100000|2022-01-14 10:45:00|4526.46|4526.46|4526.46|4526.46|4526.46|4526.46|4526.46|4526.46|0
1642157110000|2022-01-14 10:45:10|4525.21|4525.21|4526.46|4526.46|4526.46|4526.46|4525.21|4525.21|0
1642157140000|2022-01-14 10:45:40|4525.21|4525.21|4523.97|4523.97|4525.21|4525.21|4523.97|4523.97|0
1642157160000|2022-01-14 10:46:00|4524.31|4524.31|4524.14|4524.14|4524.31|4524.31|4524.14|4524.14|0
1642157180000|2022-01-14 10:46:20|4523.97|4523.97|4523.2|4523.2|4523.97|4523.97|4523.2|4523.2|0
1642157190000|2022-01-14 10:46:30|4522.69|4522.69|4523.94|4523.94|4523.94|4523.94|4522.69|4522.69|0
1642157220000|2022-01-14 10:47:00|4523.68|4523.68|4523.42|4523.42|4523.68|4523.68|4523.42|4523.42|0
1642157250000|2022-01-14 10:47:30|4523.68|4523.68|4523.42|4523.42|4523.68|4523.68|4523.42|4523.42|0
1642157260000|2022-01-14 10:47:40|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|0
1642157320000|2022-01-14 10:48:40|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|0
1642157330000|2022-01-14 10:48:50|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|4523.76|0
1642157340000|2022-01-14 10:49:00|4523.51|4523.51|4523.25|4523.25|4523.76|4523.76|4523.25|4523.25|0
1642157350000|2022-01-14 10:49:10|4523|4523|4522.23|4522.23|4523|4523|4522.23|4522.23|0
1642157370000|2022-01-14 10:49:30|4521.97|4521.97|4521.97|4521.97|4521.97|4521.97|4521.97|4521.97|0
1642157390000|2022-01-14 10:49:50|4522.23|4522.23|4522.23|4522.23|4522.23|4522.23|4521.97|4521.97|0
1642157410000|2022-01-14 10:50:10|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|0
1642157490000|2022-01-14 10:51:30|4523.73|4523.73|4522.49|4522.49|4523.73|4523.73|4522.49|4522.49|0
1642157530000|2022-01-14 10:52:10|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|4521.24|0
1642157540000|2022-01-14 10:52:20|4520.73|4520.73|4519.07|4519.07|4520.73|4520.73|4519.07|4519.07|0
1642157570000|2022-01-14 10:52:50|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|0
1642157580000|2022-01-14 10:53:00|4518.46|4518.46|4517.95|4517.95|4518.46|4518.46|4517.95|4517.95|0
1642157630000|2022-01-14 10:53:50|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|4515.46|0
1642157640000|2022-01-14 10:54:00|4516.71|4516.71|4515.46|4515.46|4516.71|4516.71|4515.46|4515.46|0
1642157770000|2022-01-14 10:56:10|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|0
1642157780000|2022-01-14 10:56:20|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1642157800000|2022-01-14 10:56:40|4515.46|4515.46|4515.59|4515.59|4515.59|4515.59|4515.46|4515.46|0
1642157830000|2022-01-14 10:57:10|4515.33|4515.33|4515.2|4515.2|4515.33|4515.33|4515.2|4515.2|0
1642157850000|2022-01-14 10:57:30|4515.59|4515.59|4515.84|4515.84|4515.84|4515.84|4515.59|4515.59|0
1642157860000|2022-01-14 10:57:40|4516.1|4516.1|4515.97|4515.97|4516.1|4516.1|4515.97|4515.97|0
1642157880000|2022-01-14 10:58:00|4515.84|4515.84|4515.84|4515.84|4515.84|4515.84|4515.84|4515.84|0
1642157890000|2022-01-14 10:58:10|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1642157950000|2022-01-14 10:59:10|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1642157990000|2022-01-14 10:59:50|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1642158060000|2022-01-14 11:01:00|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|0
1642158070000|2022-01-14 11:01:10|4519.45|4519.45|4519.45|4519.45|4519.45|4519.45|4519.45|4519.45|0
1642158140000|2022-01-14 11:02:20|4518.21|4518.21|4518.33|4518.33|4518.33|4518.33|4518.21|4518.21|0
1642158150000|2022-01-14 11:02:30|4518.46|4518.46|4518.33|4518.33|4518.46|4518.46|4518.08|4518.08|0
1642158160000|2022-01-14 11:02:40|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|4518.21|0
1642158190000|2022-01-14 11:03:10|4518.08|4518.08|4517.31|4517.31|4518.08|4518.08|4517.31|4517.31|0
1642158200000|2022-01-14 11:03:20|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1642158210000|2022-01-14 11:03:30|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|4517.44|0
1642158250000|2022-01-14 11:04:10|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|0
1642158280000|2022-01-14 11:04:40|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|0
1642158330000|2022-01-14 11:05:30|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|0
1642158340000|2022-01-14 11:05:40|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|0
1642158360000|2022-01-14 11:06:00|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|4520.11|0
1642158380000|2022-01-14 11:06:20|4519.85|4519.85|4519.59|4519.59|4519.85|4519.85|4519.59|4519.59|0
1642158410000|2022-01-14 11:06:50|4518.96|4518.96|4518.96|4518.96|4518.96|4518.96|4518.96|4518.96|0
1642158430000|2022-01-14 11:07:10|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|0
1642158460000|2022-01-14 11:07:40|4518.96|4518.96|4518.83|4518.83|4518.96|4518.96|4518.83|4518.83|0
1642158490000|2022-01-14 11:08:10|4518.06|4518.06|4516.87|4516.87|4518.06|4518.06|4516.87|4516.87|0
1642158500000|2022-01-14 11:08:20|4517|4517|4517.38|4517.38|4517.51|4517.51|4517|4517|0
1642158520000|2022-01-14 11:08:40|4517.51|4517.51|4517.12|4517.12|4517.51|4517.51|4517.12|4517.12|0
1642158560000|2022-01-14 11:09:20|4517|4517|4517|4517|4517|4517|4517|4517|0
1642158570000|2022-01-14 11:09:30|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|0
1642158590000|2022-01-14 11:09:50|4517.51|4517.51|4517.63|4517.63|4517.63|4517.63|4517.51|4517.51|0
1642158600000|2022-01-14 11:10:00|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|4517.38|0
1642158660000|2022-01-14 11:11:00|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|4517.03|0
1642158680000|2022-01-14 11:11:20|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|0
1642158710000|2022-01-14 11:11:50|4516.65|4516.65|4516.52|4516.52|4516.65|4516.65|4516.52|4516.52|0
1642158790000|2022-01-14 11:13:10|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1642158830000|2022-01-14 11:13:50|4515.53|4515.53|4515.66|4515.66|4515.66|4515.66|4515.53|4515.53|0
1642158840000|2022-01-14 11:14:00|4515.28|4515.28|4515.4|4515.4|4515.4|4515.4|4515.28|4515.28|0
1642158900000|2022-01-14 11:15:00|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|4515.53|0
1642158930000|2022-01-14 11:15:30|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1642158950000|2022-01-14 11:15:50|4515.4|4515.4|4516.65|4516.65|4516.65|4516.65|4515.4|4515.4|0
1642158970000|2022-01-14 11:16:10|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1642159050000|2022-01-14 11:17:30|4518.02|4518.02|4520.51|4520.51|4520.51|4520.51|4518.02|4518.02|0
1642159080000|2022-01-14 11:18:00|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1642159190000|2022-01-14 11:19:50|4520.51|4520.51|4520.64|4520.64|4520.64|4520.64|4520.51|4520.51|0
1642159210000|2022-01-14 11:20:10|4521.54|4521.54|4521.03|4521.03|4521.54|4521.54|4521.03|4521.03|0
1642159220000|2022-01-14 11:20:20|4521.41|4521.41|4522.83|4522.83|4522.83|4522.83|4521.41|4521.41|0
1642159230000|2022-01-14 11:20:30|4523.21|4523.21|4520.85|4520.85|4523.34|4523.34|4520.85|4520.85|0
1642159240000|2022-01-14 11:20:40|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1642159250000|2022-01-14 11:20:50|4520.72|4520.72|4520.85|4520.85|4520.85|4520.85|4520.72|4520.72|0
1642159280000|2022-01-14 11:21:20|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|0
1642159310000|2022-01-14 11:21:50|4520.38|4520.38|4520.38|4520.38|4520.38|4520.38|4520.38|4520.38|0
1642159340000|2022-01-14 11:22:20|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|0
1642159420000|2022-01-14 11:23:40|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|0
1642159440000|2022-01-14 11:24:00|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|0
1642159460000|2022-01-14 11:24:20|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|0
1642159470000|2022-01-14 11:24:30|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|4519.48|0
1642159480000|2022-01-14 11:24:40|4519.35|4519.35|4519.35|4519.35|4519.35|4519.35|4519.35|4519.35|0
1642159500000|2022-01-14 11:25:00|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|0
1642159540000|2022-01-14 11:25:40|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|0
1642159550000|2022-01-14 11:25:50|4522.74|4522.74|4522.99|4522.99|4522.99|4522.99|4522.74|4522.74|0
1642159560000|2022-01-14 11:26:00|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|0
1642159570000|2022-01-14 11:26:10|4523.86|4523.86|4524.37|4524.37|4524.37|4524.37|4523.86|4523.86|0
1642159600000|2022-01-14 11:26:40|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|0
1642159610000|2022-01-14 11:26:50|4522.99|4522.99|4522.48|4522.48|4522.99|4522.99|4522.48|4522.48|0
1642159620000|2022-01-14 11:27:00|4522.74|4522.74|4521.85|4521.85|4522.74|4522.74|4521.85|4521.85|0
1642159630000|2022-01-14 11:27:10|4522.1|4522.1|4520.98|4520.98|4522.1|4522.1|4520.85|4520.85|0
1642159660000|2022-01-14 11:27:40|4521.11|4521.11|4521.49|4521.49|4521.49|4521.49|4521.11|4521.11|0
1642159680000|2022-01-14 11:28:00|4521.62|4521.62|4522.39|4522.39|4522.64|4522.64|4521.62|4521.62|0
1642159690000|2022-01-14 11:28:10|4521.75|4521.75|4521.37|4521.37|4521.75|4521.75|4521.11|4521.11|0
1642159710000|2022-01-14 11:28:30|4517.63|4517.63|4518.01|4518.01|4518.01|4518.01|4517.63|4517.63|0
1642159740000|2022-01-14 11:29:00|4517.88|4517.88|4517.88|4517.88|4517.88|4517.88|4517.88|4517.88|0
1642159750000|2022-01-14 11:29:10|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|4518.14|0
1642159770000|2022-01-14 11:29:30|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|4518.01|0
1642159780000|2022-01-14 11:29:40|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|0
1642159830000|2022-01-14 11:30:30|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4515.26|4515.26|0
1642159840000|2022-01-14 11:30:40|4516.89|4516.89|4516.38|4516.38|4516.89|4516.89|4516.38|4516.38|0
1642159870000|2022-01-14 11:31:10|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|0
1642159910000|2022-01-14 11:31:50|4516.64|4516.64|4516.64|4516.64|4516.64|4516.64|4516.64|4516.64|0
1642159920000|2022-01-14 11:32:00|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|4516.51|0
1642159940000|2022-01-14 11:32:20|4516.77|4516.77|4517.02|4517.02|4517.02|4517.02|4516.77|4516.77|0
1642159950000|2022-01-14 11:32:30|4517.15|4517.15|4516.16|4516.16|4517.4|4517.4|4516.16|4516.16|0
1642159960000|2022-01-14 11:32:40|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|4516.03|0
1642159970000|2022-01-14 11:32:50|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1642159980000|2022-01-14 11:33:00|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|0
1642159990000|2022-01-14 11:33:10|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|4515.04|0
1642160010000|2022-01-14 11:33:30|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|4514.78|0
1642160020000|2022-01-14 11:33:40|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|0
1642160040000|2022-01-14 11:34:00|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|4513.79|0
1642160150000|2022-01-14 11:35:50|4513.92|4513.92|4515.71|4515.71|4515.71|4515.71|4513.92|4513.92|0
1642160170000|2022-01-14 11:36:10|4516.35|4516.35|4515.84|4515.84|4516.35|4516.35|4515.84|4515.84|0
1642160190000|2022-01-14 11:36:30|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|4515.45|0
1642160210000|2022-01-14 11:36:50|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|4514.94|0
1642160230000|2022-01-14 11:37:10|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|4515.2|0
1642160290000|2022-01-14 11:38:10|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|4513.95|0
1642160330000|2022-01-14 11:38:50|4514.72|4514.72|4514.76|4514.76|4514.89|4514.89|4514.72|4514.72|0
1642160340000|2022-01-14 11:39:00|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|0
1642160380000|2022-01-14 11:39:40|4516.26|4516.26|4516.26|4516.26|4516.26|4516.26|4516.26|4516.26|0
1642160410000|2022-01-14 11:40:10|4516.78|4516.78|4517.03|4517.03|4517.03|4517.03|4516.78|4516.78|0
1642160420000|2022-01-14 11:40:20|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1642160430000|2022-01-14 11:40:30|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|0
1642160440000|2022-01-14 11:40:40|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|0
1642160450000|2022-01-14 11:40:50|4517.54|4517.54|4517.8|4517.8|4517.8|4517.8|4517.54|4517.54|0
1642160490000|2022-01-14 11:41:30|4516.55|4516.55|4516.55|4516.55|4516.55|4516.55|4516.55|4516.55|0
1642160510000|2022-01-14 11:41:50|4516.04|4516.04|4516.3|4516.3|4516.3|4516.3|4516.04|4516.04|0
1642160520000|2022-01-14 11:42:00|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|0
1642160560000|2022-01-14 11:42:40|4515.31|4515.31|4517.06|4517.06|4517.06|4517.06|4515.31|4515.31|0
1642160730000|2022-01-14 11:45:30|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1642160740000|2022-01-14 11:45:40|4517.06|4517.06|4516.55|4516.55|4517.06|4517.06|4516.55|4516.55|0
1642160800000|2022-01-14 11:46:40|4517.32|4517.32|4517.06|4517.06|4517.32|4517.32|4517.06|4517.06|0
1642160810000|2022-01-14 11:46:50|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1642160900000|2022-01-14 11:48:20|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|4517.06|0
1642160910000|2022-01-14 11:48:30|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|0
1642161010000|2022-01-14 11:50:10|4515.82|4515.82|4514.57|4514.57|4515.82|4515.82|4514.57|4514.57|0
1642161030000|2022-01-14 11:50:30|4510.83|4510.83|4512.08|4512.08|4512.08|4512.08|4510.83|4510.83|0
1642161090000|2022-01-14 11:51:30|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|4512.33|0
1642161120000|2022-01-14 11:52:00|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|0
1642161180000|2022-01-14 11:53:00|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|0
1642161190000|2022-01-14 11:53:10|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|4511.57|0
1642161200000|2022-01-14 11:53:20|4511.06|4511.06|4510.8|4510.8|4511.06|4511.06|4510.8|4510.8|0
1642161240000|2022-01-14 11:54:00|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|4510.04|0
1642161250000|2022-01-14 11:54:10|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1642161310000|2022-01-14 11:55:10|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|0
1642161320000|2022-01-14 11:55:20|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|0
1642161350000|2022-01-14 11:55:50|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|0
1642161380000|2022-01-14 11:56:20|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|0
1642161420000|2022-01-14 11:57:00|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|4508.06|0
1642161540000|2022-01-14 11:59:00|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|4508.57|0
1642161700000|2022-01-14 12:01:40|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|4507.32|0
1642161720000|2022-01-14 12:02:00|4508.57|4508.57|4507.32|4507.32|4508.57|4508.57|4507.32|4507.32|0
1642161730000|2022-01-14 12:02:10|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|0
1642161740000|2022-01-14 12:02:20|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|0
1642161780000|2022-01-14 12:03:00|4505|4505|4501.49|4501.49|4505|4505|4501.49|4501.49|0
1642161820000|2022-01-14 12:03:40|4500.24|4500.24|4499.99|4499.99|4500.24|4500.24|4499.99|4499.99|0
1642161850000|2022-01-14 12:04:10|4501.23|4501.23|4501.23|4501.23|4501.23|4501.23|4501.23|4501.23|0
1642161870000|2022-01-14 12:04:30|4499.99|4499.99|4498.74|4498.74|4499.99|4499.99|4498.74|4498.74|0
1642162000000|2022-01-14 12:06:40|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|4498.99|0
1642162010000|2022-01-14 12:06:50|4498.61|4498.61|4495.99|4495.99|4498.61|4498.61|4494.75|4494.75|0
1642162020000|2022-01-14 12:07:00|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|4495.86|0
1642162040000|2022-01-14 12:07:20|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|4495.48|0
1642162050000|2022-01-14 12:07:30|4496.73|4496.73|4495.48|4495.48|4496.73|4496.73|4495.48|4495.48|0
1642162060000|2022-01-14 12:07:40|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|0
1642162090000|2022-01-14 12:08:10|4494.59|4494.59|4494.59|4494.59|4494.59|4494.59|4494.59|4494.59|0
1642162150000|2022-01-14 12:09:10|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|0
1642162190000|2022-01-14 12:09:50|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4495.83|4495.83|0
1642162200000|2022-01-14 12:10:00|4497.46|4497.46|4499.95|4499.95|4499.95|4499.95|4497.46|4497.46|0
1642162220000|2022-01-14 12:10:20|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1642162250000|2022-01-14 12:10:50|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|0
1642162260000|2022-01-14 12:11:00|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|4498.45|0
1642162270000|2022-01-14 12:11:10|4498.2|4498.2|4497.3|4497.3|4498.2|4498.2|4497.3|4497.3|0
1642162280000|2022-01-14 12:11:20|4497.69|4497.69|4496.44|4496.44|4497.69|4497.69|4496.44|4496.44|0
1642162300000|2022-01-14 12:11:40|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1642162340000|2022-01-14 12:12:20|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|0
1642162360000|2022-01-14 12:12:40|4495.8|4495.8|4495.93|4495.93|4495.93|4495.93|4495.8|4495.8|0
1642162380000|2022-01-14 12:13:00|4496.06|4496.06|4495.68|4495.68|4496.06|4496.06|4495.68|4495.68|0
1642162400000|2022-01-14 12:13:20|4496.06|4496.06|4496.19|4496.19|4496.31|4496.31|4495.93|4495.93|0
1642162420000|2022-01-14 12:13:40|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|4495.68|0
1642162440000|2022-01-14 12:14:00|4496.06|4496.06|4496.7|4496.7|4496.7|4496.7|4496.06|4496.06|0
1642162460000|2022-01-14 12:14:20|4496.82|4496.82|4496.82|4496.82|4496.82|4496.82|4496.82|4496.82|0
1642162470000|2022-01-14 12:14:30|4496.95|4496.95|4496.7|4496.7|4496.95|4496.95|4496.7|4496.7|0
1642162500000|2022-01-14 12:15:00|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|0
1642162510000|2022-01-14 12:15:10|4495.71|4495.71|4495.83|4495.83|4495.83|4495.83|4495.71|4495.71|0
1642162540000|2022-01-14 12:15:40|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|0
1642162620000|2022-01-14 12:17:00|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|4496.91|0
1642162680000|2022-01-14 12:18:00|4498.15|4498.15|4499.4|4499.4|4499.4|4499.4|4498.15|4498.15|0
1642162710000|2022-01-14 12:18:30|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|0
1642162720000|2022-01-14 12:18:40|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1642162740000|2022-01-14 12:19:00|4499.14|4499.14|4500.39|4500.39|4500.39|4500.39|4499.14|4499.14|0
1642162770000|2022-01-14 12:19:30|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1642162780000|2022-01-14 12:19:40|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1642162790000|2022-01-14 12:19:50|4497.9|4497.9|4499.14|4499.14|4499.14|4499.14|4497.9|4497.9|0
1642162810000|2022-01-14 12:20:10|4499.02|4499.02|4499.14|4499.14|4499.14|4499.14|4499.02|4499.02|0
1642162820000|2022-01-14 12:20:20|4501.63|4501.63|4500.39|4500.39|4501.63|4501.63|4500.39|4500.39|0
1642162830000|2022-01-14 12:20:30|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1642162870000|2022-01-14 12:21:10|4498.89|4498.89|4499.02|4499.02|4499.02|4499.02|4498.89|4498.89|0
1642162910000|2022-01-14 12:21:50|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|0
1642162920000|2022-01-14 12:22:00|4497.39|4497.39|4497.13|4497.13|4497.39|4497.39|4497.13|4497.13|0
1642162950000|2022-01-14 12:22:30|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|0
1642163010000|2022-01-14 12:23:30|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|0
1642163030000|2022-01-14 12:23:50|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|0
1642163060000|2022-01-14 12:24:20|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|0
1642163100000|2022-01-14 12:25:00|4495.89|4495.89|4495.76|4495.76|4495.89|4495.89|4495.63|4495.63|0
1642163220000|2022-01-14 12:27:00|4495.89|4495.89|4496.01|4496.01|4496.01|4496.01|4495.89|4495.89|0
1642163340000|2022-01-14 12:29:00|4496.27|4496.27|4496.4|4496.4|4496.4|4496.4|4496.27|4496.27|0
1642163380000|2022-01-14 12:29:40|4496.14|4496.14|4496.14|4496.14|4496.14|4496.14|4496.14|4496.14|0
1642163400000|2022-01-14 12:30:00|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|0
1642163480000|2022-01-14 12:31:20|4496.14|4496.14|4496.14|4496.14|4497.39|4497.39|4496.14|4496.14|0
1642163490000|2022-01-14 12:31:30|4498.63|4498.63|4498.63|4498.63|4498.63|4498.63|4498.63|4498.63|0
1642163510000|2022-01-14 12:31:50|4496.14|4496.14|4496.01|4496.01|4496.14|4496.14|4496.01|4496.01|0
1642163520000|2022-01-14 12:32:00|4496.14|4496.14|4497.77|4497.77|4497.77|4497.77|4496.14|4496.14|0
1642163530000|2022-01-14 12:32:10|4497.9|4497.9|4500.39|4500.39|4500.39|4500.39|4497.9|4497.9|0
1642163590000|2022-01-14 12:33:10|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|0
1642163610000|2022-01-14 12:33:30|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|0
1642163640000|2022-01-14 12:34:00|4497.77|4497.77|4499.02|4499.02|4499.02|4499.02|4497.77|4497.77|0
1642163660000|2022-01-14 12:34:20|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1642163670000|2022-01-14 12:34:30|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|0
1642163690000|2022-01-14 12:34:50|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|4497.64|0
1642163780000|2022-01-14 12:36:20|4497.39|4497.39|4497.39|4497.39|4497.39|4497.39|4497.39|4497.39|0
1642163800000|2022-01-14 12:36:40|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|0
1642163810000|2022-01-14 12:36:50|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|0
1642163820000|2022-01-14 12:37:00|4497|4497|4496.75|4496.75|4497|4497|4496.75|4496.75|0
1642163830000|2022-01-14 12:37:10|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|0
1642163840000|2022-01-14 12:37:20|4496.88|4496.88|4496.37|4496.37|4496.88|4496.88|4496.37|4496.37|0
1642163860000|2022-01-14 12:37:40|4497.61|4497.61|4495.98|4495.98|4497.61|4497.61|4495.98|4495.98|0
1642163880000|2022-01-14 12:38:00|4495.73|4495.73|4495.85|4495.85|4495.85|4495.85|4495.73|4495.73|0
1642163910000|2022-01-14 12:38:30|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|0
1642163930000|2022-01-14 12:38:50|4497.23|4497.23|4495.98|4495.98|4497.23|4497.23|4495.98|4495.98|0
1642163940000|2022-01-14 12:39:00|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|0
1642163990000|2022-01-14 12:39:50|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|0
1642164000000|2022-01-14 12:40:00|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|4495.6|0
1642164010000|2022-01-14 12:40:10|4495.34|4495.34|4495.34|4495.34|4496.59|4496.59|4495.34|4495.34|0
1642164020000|2022-01-14 12:40:20|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|4496.59|0
1642164050000|2022-01-14 12:40:50|4497.84|4497.84|4496.59|4496.59|4497.84|4497.84|4496.59|4496.59|0
1642164060000|2022-01-14 12:41:00|4495.34|4495.34|4496.59|4496.59|4496.59|4496.59|4495.34|4495.34|0
1642164070000|2022-01-14 12:41:10|4496.21|4496.21|4495.95|4495.95|4496.21|4496.21|4494.71|4494.71|0
1642164090000|2022-01-14 12:41:30|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|4493.46|0
1642164160000|2022-01-14 12:42:40|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|0
1642164190000|2022-01-14 12:43:10|4491.96|4491.96|4491.32|4491.32|4491.96|4491.96|4491.32|4491.32|0
1642164230000|2022-01-14 12:43:50|4492.57|4492.57|4490.84|4490.84|4492.57|4492.57|4490.07|4490.07|0
1642164250000|2022-01-14 12:44:10|4493.33|4493.33|4492.09|4492.09|4493.33|4493.33|4492.09|4492.09|0
1642164260000|2022-01-14 12:44:20|4494.58|4494.58|4493.33|4493.33|4494.58|4494.58|4493.33|4493.33|0
1642164290000|2022-01-14 12:44:50|4493.59|4493.59|4493.72|4493.72|4493.72|4493.72|4493.59|4493.59|0
1642164300000|2022-01-14 12:45:00|4492.47|4492.47|4492.21|4492.21|4492.47|4492.47|4492.21|4492.21|0
1642164330000|2022-01-14 12:45:30|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|0
1642164340000|2022-01-14 12:45:40|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|0
1642164360000|2022-01-14 12:46:00|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|4493.37|0
1642164370000|2022-01-14 12:46:10|4494.61|4494.61|4495.86|4495.86|4495.86|4495.86|4494.61|4494.61|0
1642164380000|2022-01-14 12:46:20|4495.61|4495.61|4495.61|4495.61|4495.61|4495.61|4495.61|4495.61|0
1642164430000|2022-01-14 12:47:10|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|0
1642164440000|2022-01-14 12:47:20|4494.1|4494.1|4494.1|4494.1|4494.1|4494.1|4494.1|4494.1|0
1642164500000|2022-01-14 12:48:20|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|0
1642164510000|2022-01-14 12:48:30|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|0
1642164550000|2022-01-14 12:49:10|4490.85|4490.85|4490.21|4490.21|4490.85|4490.85|4490.21|4490.21|0
1642164560000|2022-01-14 12:49:20|4490.34|4490.34|4490.97|4490.97|4490.97|4490.97|4490.34|4490.34|0
1642164600000|2022-01-14 12:50:00|4489.73|4489.73|4489.73|4489.73|4489.73|4489.73|4489.73|4489.73|0
1642164610000|2022-01-14 12:50:10|4489.6|4489.6|4489.6|4489.6|4489.6|4489.6|4489.6|4489.6|0
1642164620000|2022-01-14 12:50:20|4488.96|4488.96|4488.2|4488.2|4488.96|4488.96|4488.2|4488.2|0
1642164670000|2022-01-14 12:51:10|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1642164710000|2022-01-14 12:51:50|4489.57|4489.57|4489.57|4489.57|4489.57|4489.57|4489.57|4489.57|0
1642164740000|2022-01-14 12:52:20|4490.21|4490.21|4490.46|4490.46|4490.46|4490.46|4490.21|4490.21|0
1642164750000|2022-01-14 12:52:30|4490.72|4490.72|4490.85|4490.85|4490.85|4490.85|4490.59|4490.59|0
1642164780000|2022-01-14 12:53:00|4491.49|4491.49|4492.73|4492.73|4492.73|4492.73|4491.49|4491.49|0
1642164860000|2022-01-14 12:54:20|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|0
1642164920000|2022-01-14 12:55:20|4492|4492|4490.75|4490.75|4492|4492|4490.75|4490.75|0
1642164950000|2022-01-14 12:55:50|4491.39|4491.39|4491.77|4491.77|4491.77|4491.77|4491.39|4491.39|0
1642164960000|2022-01-14 12:56:00|4491.39|4491.39|4491.13|4491.13|4491.39|4491.39|4491.13|4491.13|0
1642164970000|2022-01-14 12:56:10|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|4491.39|0
1642164990000|2022-01-14 12:56:30|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|0
1642165090000|2022-01-14 12:58:10|4492.63|4492.63|4491.61|4491.61|4492.63|4492.63|4491.61|4491.61|0
1642165120000|2022-01-14 12:58:40|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|0
1642165140000|2022-01-14 12:59:00|4491.18|4491.18|4491.06|4491.06|4491.18|4491.18|4491.06|4491.06|0
1642165170000|2022-01-14 12:59:30|4491.18|4491.18|4491.18|4491.18|4491.18|4491.18|4491.18|4491.18|0
1642165190000|2022-01-14 12:59:50|4489.94|4489.94|4490.37|4490.37|4490.37|4490.37|4489.81|4489.81|0
1642165200000|2022-01-14 13:00:00|4490.49|4490.49|4491.87|4491.87|4491.87|4491.87|4490.49|4490.49|0
1642165230000|2022-01-14 13:00:30|4491.74|4491.74|4491.61|4491.61|4491.74|4491.74|4491.61|4491.61|0
1642165280000|2022-01-14 13:01:20|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|0
1642165320000|2022-01-14 13:02:00|4493.72|4493.72|4491.23|4491.23|4493.72|4493.72|4491.23|4491.23|0
1642165330000|2022-01-14 13:02:10|4491.74|4491.74|4491.49|4491.49|4491.74|4491.74|4491.49|4491.49|0
1642165350000|2022-01-14 13:02:30|4492.73|4492.73|4493.98|4493.98|4493.98|4493.98|4492.73|4492.73|0
1642165380000|2022-01-14 13:03:00|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|0
1642165410000|2022-01-14 13:03:30|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|0
1642165440000|2022-01-14 13:04:00|4495.09|4495.09|4493.85|4493.85|4495.09|4495.09|4493.85|4493.85|0
1642165460000|2022-01-14 13:04:20|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|0
1642165470000|2022-01-14 13:04:30|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|0
1642165480000|2022-01-14 13:04:40|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|0
1642165550000|2022-01-14 13:05:50|4493.47|4493.47|4493.21|4493.21|4493.47|4493.47|4493.21|4493.21|0
1642165560000|2022-01-14 13:06:00|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|0
1642165570000|2022-01-14 13:06:10|4493.21|4493.21|4494.46|4494.46|4494.46|4494.46|4493.21|4493.21|0
1642165590000|2022-01-14 13:06:30|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|0
1642165620000|2022-01-14 13:07:00|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|0
1642165660000|2022-01-14 13:07:40|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|0
1642165690000|2022-01-14 13:08:10|4500.46|4500.46|4501.58|4501.58|4501.58|4501.58|4500.46|4500.46|0
1642165770000|2022-01-14 13:09:30|4500.33|4500.33|4501.71|4501.71|4501.71|4501.71|4500.33|4500.33|0
1642165780000|2022-01-14 13:09:40|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1642165800000|2022-01-14 13:10:00|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|0
1642165840000|2022-01-14 13:10:40|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1642165850000|2022-01-14 13:10:50|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|0
1642165900000|2022-01-14 13:11:40|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1642165930000|2022-01-14 13:12:10|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|0
1642165940000|2022-01-14 13:12:20|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1642165950000|2022-01-14 13:12:30|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|0
1642165980000|2022-01-14 13:13:00|4498.7|4498.7|4498.53|4498.53|4498.7|4498.7|4498.53|4498.53|0
1642166010000|2022-01-14 13:13:30|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|0
1642166050000|2022-01-14 13:14:10|4499.65|4499.65|4498.4|4498.4|4499.65|4499.65|4498.4|4498.4|0
1642166080000|2022-01-14 13:14:40|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|0
1642166090000|2022-01-14 13:14:50|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|0
1642166160000|2022-01-14 13:16:00|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|0
1642166180000|2022-01-14 13:16:20|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|0
1642166220000|2022-01-14 13:17:00|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|0
1642166230000|2022-01-14 13:17:10|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|4500.72|0
1642166240000|2022-01-14 13:17:20|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|0
1642166270000|2022-01-14 13:17:50|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|0
1642166280000|2022-01-14 13:18:00|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|0
1642166300000|2022-01-14 13:18:20|4503.34|4503.34|4501.84|4501.84|4503.34|4503.34|4501.84|4501.84|0
1642166340000|2022-01-14 13:19:00|4500.59|4500.59|4501.84|4501.84|4501.84|4501.84|4500.59|4500.59|0
1642166400000|2022-01-14 13:20:00|4503.09|4503.09|4503.09|4503.09|4503.09|4503.09|4503.09|4503.09|0
1642166560000|2022-01-14 13:22:40|4503.47|4503.47|4503.72|4503.72|4503.72|4503.72|4503.47|4503.47|0
1642166570000|2022-01-14 13:22:50|4504.97|4504.97|4503.98|4503.98|4506.22|4506.22|4503.72|4503.72|0
1642166640000|2022-01-14 13:24:00|4504.24|4504.24|4504.24|4504.24|4504.24|4504.24|4504.24|4504.24|0
1642166660000|2022-01-14 13:24:20|4505.13|4505.13|4505.38|4505.38|4505.51|4505.51|4505.13|4505.13|0
1642166680000|2022-01-14 13:24:40|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|4505.64|0
1642166710000|2022-01-14 13:25:10|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|4508.13|0
1642166720000|2022-01-14 13:25:20|4508.51|4508.51|4509.02|4509.02|4509.02|4509.02|4508.51|4508.51|0
1642166730000|2022-01-14 13:25:30|4508.77|4508.77|4508.51|4508.51|4508.77|4508.77|4508.51|4508.51|0
1642166740000|2022-01-14 13:25:40|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|0
1642166750000|2022-01-14 13:25:50|4508.64|4508.64|4508.77|4508.77|4508.77|4508.77|4508.64|4508.64|0
1642166770000|2022-01-14 13:26:10|4508.9|4508.9|4509.66|4509.66|4510.05|4510.05|4508.9|4508.9|0
1642166840000|2022-01-14 13:27:20|4510.05|4510.05|4510.43|4510.43|4510.43|4510.43|4510.05|4510.05|0
1642166890000|2022-01-14 13:28:10|4509.18|4509.18|4509.18|4509.18|4509.18|4509.18|4509.18|4509.18|0
1642166950000|2022-01-14 13:29:10|4509.31|4509.31|4509.82|4509.82|4509.82|4509.82|4509.31|4509.31|0
1642166960000|2022-01-14 13:29:20|4510.2|4510.2|4510.33|4510.33|4510.33|4510.33|4510.2|4510.2|0
1642166990000|2022-01-14 13:29:50|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|4510.59|0
1642167030000|2022-01-14 13:30:30|4511.83|4511.83|4511.83|4511.83|4511.83|4511.83|4511.83|4511.83|0
1642167090000|2022-01-14 13:31:30|4511.45|4511.45|4511.45|4511.45|4511.83|4511.83|4511.45|4511.45|0
1642167120000|2022-01-14 13:32:00|4512.7|4512.7|4512.7|4512.7|4512.7|4512.7|4512.7|4512.7|0
1642167220000|2022-01-14 13:33:40|4513.33|4513.33|4514.58|4514.58|4514.58|4514.58|4513.33|4513.33|0
1642167230000|2022-01-14 13:33:50|4514.84|4514.84|4514.84|4514.84|4514.84|4514.84|4514.84|4514.84|0
1642167250000|2022-01-14 13:34:10|4517.33|4517.33|4517.33|4517.33|4517.33|4517.33|4517.33|4517.33|0
1642167310000|2022-01-14 13:35:10|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|0
1642167330000|2022-01-14 13:35:30|4514.32|4514.32|4513.08|4513.08|4514.32|4514.32|4513.08|4513.08|0
1642167350000|2022-01-14 13:35:50|4512.82|4512.82|4509.08|4509.08|4512.82|4512.82|4509.08|4509.08|0
1642167360000|2022-01-14 13:36:00|4507.84|4507.84|4509.08|4509.08|4509.08|4509.08|4507.84|4507.84|0
1642167380000|2022-01-14 13:36:20|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|0
1642167420000|2022-01-14 13:37:00|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|4507.67|0
1642167470000|2022-01-14 13:37:50|4506.77|4506.77|4507.03|4507.03|4507.03|4507.03|4506.65|4506.65|0
1642167480000|2022-01-14 13:38:00|4506.77|4506.77|4506.39|4506.39|4506.77|4506.77|4506.39|4506.39|0
1642167510000|2022-01-14 13:38:30|4507.64|4507.64|4507.64|4507.64|4507.64|4507.64|4507.64|4507.64|0
1642167560000|2022-01-14 13:39:20|4508.88|4508.88|4508.88|4508.88|4508.88|4508.88|4508.88|4508.88|0
1642167590000|2022-01-14 13:39:50|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|0
1642167650000|2022-01-14 13:40:50|4509.18|4509.18|4509.18|4509.18|4509.18|4509.18|4509.18|4509.18|0
1642167660000|2022-01-14 13:41:00|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|0
1642167670000|2022-01-14 13:41:10|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|0
1642167710000|2022-01-14 13:41:50|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|0
1642167790000|2022-01-14 13:43:10|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|0
1642167840000|2022-01-14 13:44:00|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|4510.17|0
1642167870000|2022-01-14 13:44:30|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|0
1642167900000|2022-01-14 13:45:00|4510.68|4510.68|4510.94|4510.94|4510.94|4510.94|4510.68|4510.68|0
1642167910000|2022-01-14 13:45:10|4509.69|4509.69|4509.69|4509.69|4509.69|4509.69|4509.69|4509.69|0
1642167920000|2022-01-14 13:45:20|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|0
1642167970000|2022-01-14 13:46:10|4509.69|4509.69|4510.94|4510.94|4512.18|4512.18|4509.69|4509.69|0
1642168000000|2022-01-14 13:46:40|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|0
1642168030000|2022-01-14 13:47:10|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|0
1642168060000|2022-01-14 13:47:40|4510.04|4510.04|4507.3|4507.3|4510.04|4510.04|4507.3|4507.3|0
1642168070000|2022-01-14 13:47:50|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|0
1642168130000|2022-01-14 13:48:50|4506.53|4506.53|4506.66|4506.66|4506.66|4506.66|4506.53|4506.53|0
1642168140000|2022-01-14 13:49:00|4506.91|4506.91|4506.79|4506.79|4506.91|4506.91|4506.79|4506.79|0
1642168150000|2022-01-14 13:49:10|4505.54|4505.54|4504.29|4504.29|4505.54|4505.54|4504.29|4504.29|0
1642168160000|2022-01-14 13:49:20|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|0
1642168190000|2022-01-14 13:49:50|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|0
1642168200000|2022-01-14 13:50:00|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|0
1642168210000|2022-01-14 13:50:10|4502.96|4502.96|4503.09|4503.09|4503.09|4503.09|4502.96|4502.96|0
1642168220000|2022-01-14 13:50:20|4505.58|4505.58|4503.09|4503.09|4505.58|4505.58|4503.09|4503.09|0
1642168230000|2022-01-14 13:50:30|4502.7|4502.7|4501.3|4501.3|4502.7|4502.7|4501.3|4501.3|0
1642168240000|2022-01-14 13:50:40|4500.92|4500.92|4500.66|4500.66|4500.92|4500.92|4500.66|4500.66|0
1642168270000|2022-01-14 13:51:10|4500.41|4500.41|4500.66|4500.66|4500.66|4500.66|4500.41|4500.41|0
1642168300000|2022-01-14 13:51:40|4500.92|4500.92|4501.17|4501.17|4501.17|4501.17|4500.92|4500.92|0
1642168320000|2022-01-14 13:52:00|4503.66|4503.66|4502.42|4502.42|4503.66|4503.66|4502.42|4502.42|0
1642168370000|2022-01-14 13:52:50|4504.91|4504.91|4504.91|4504.91|4504.91|4504.91|4504.91|4504.91|0
1642168390000|2022-01-14 13:53:10|4504.4|4504.4|4504.14|4504.14|4504.4|4504.4|4504.14|4504.14|0
1642168410000|2022-01-14 13:53:30|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|0
1642168420000|2022-01-14 13:53:40|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|0
1642168450000|2022-01-14 13:54:10|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|0
1642168540000|2022-01-14 13:55:40|4503.25|4503.25|4503.12|4503.12|4503.25|4503.25|4503.12|4503.12|0
1642168550000|2022-01-14 13:55:50|4502.87|4502.87|4502.87|4502.87|4502.87|4502.87|4502.87|4502.87|0
1642168570000|2022-01-14 13:56:10|4500.38|4500.38|4500.63|4500.63|4500.63|4500.63|4500.38|4500.38|0
1642168590000|2022-01-14 13:56:30|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|0
1642168600000|2022-01-14 13:56:40|4499.13|4499.13|4499.13|4499.13|4499.13|4499.13|4499.13|4499.13|0
1642168610000|2022-01-14 13:56:50|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1642168650000|2022-01-14 13:57:30|4498.01|4498.01|4498.01|4498.01|4498.01|4498.01|4498.01|4498.01|0
1642168730000|2022-01-14 13:58:50|4499.26|4499.26|4498.01|4498.01|4499.26|4499.26|4498.01|4498.01|0
1642168750000|2022-01-14 13:59:10|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1642168770000|2022-01-14 13:59:30|4497.97|4497.97|4497.79|4497.79|4497.97|4497.97|4497.79|4497.79|0
1642168810000|2022-01-14 14:00:10|4498.18|4498.18|4498.56|4498.56|4498.56|4498.56|4498.05|4498.05|0
1642168830000|2022-01-14 14:00:30|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|4499.07|0
1642168840000|2022-01-14 14:00:40|4497.82|4497.82|4496.58|4496.58|4497.82|4497.82|4496.58|4496.58|0
1642168880000|2022-01-14 14:01:20|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|4496.32|0
1642168910000|2022-01-14 14:01:50|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|0
1642168920000|2022-01-14 14:02:00|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|0
1642168940000|2022-01-14 14:02:20|4497.47|4497.47|4497.22|4497.22|4497.47|4497.47|4497.22|4497.22|0
1642168960000|2022-01-14 14:02:40|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|0
1642168980000|2022-01-14 14:03:00|4498.21|4498.21|4499.45|4499.45|4499.45|4499.45|4498.21|4498.21|0
1642168990000|2022-01-14 14:03:10|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|0
1642169010000|2022-01-14 14:03:30|4501.21|4501.21|4503.7|4503.7|4503.7|4503.7|4501.21|4501.21|0
1642169020000|2022-01-14 14:03:40|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|0
1642169030000|2022-01-14 14:03:50|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|0
1642169040000|2022-01-14 14:04:00|4504.56|4504.56|4503.32|4503.32|4504.56|4504.56|4503.32|4503.32|0
1642169050000|2022-01-14 14:04:10|4503.7|4503.7|4503.7|4503.7|4503.7|4503.7|4503.7|4503.7|0
1642169060000|2022-01-14 14:04:20|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|0
1642169070000|2022-01-14 14:04:30|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|0
1642169080000|2022-01-14 14:04:40|4502.84|4502.84|4503.09|4503.09|4503.09|4503.09|4502.84|4502.84|0
1642169090000|2022-01-14 14:04:50|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|0
1642169110000|2022-01-14 14:05:10|4503.22|4503.22|4503.35|4503.35|4503.35|4503.35|4503.22|4503.22|0
1642169150000|2022-01-14 14:05:50|4503.73|4503.73|4504.85|4504.85|4504.85|4504.85|4503.6|4503.6|0
1642169160000|2022-01-14 14:06:00|4504.34|4504.34|4504.08|4504.08|4504.34|4504.34|4504.08|4504.08|0
1642169170000|2022-01-14 14:06:10|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|0
1642169180000|2022-01-14 14:06:20|4504.34|4504.34|4504.47|4504.47|4504.47|4504.47|4504.34|4504.34|0
1642169190000|2022-01-14 14:06:30|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|0
1642169210000|2022-01-14 14:06:50|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|0
1642169280000|2022-01-14 14:08:00|4505.07|4505.07|4503.83|4503.83|4505.07|4505.07|4503.83|4503.83|0
1642169290000|2022-01-14 14:08:10|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|4504.21|0
1642169300000|2022-01-14 14:08:20|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|0
1642169340000|2022-01-14 14:09:00|4502.84|4502.84|4501.94|4501.94|4502.84|4502.84|4501.18|4501.18|0
1642169350000|2022-01-14 14:09:10|4502.33|4502.33|4503.57|4503.57|4503.57|4503.57|4502.33|4502.33|0
1642169360000|2022-01-14 14:09:20|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|0
1642169390000|2022-01-14 14:09:50|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|0
1642169400000|2022-01-14 14:10:00|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|0
1642169450000|2022-01-14 14:10:50|4502.71|4502.71|4502.71|4502.71|4502.71|4502.71|4502.71|4502.71|0
1642169470000|2022-01-14 14:11:10|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|4502.84|0
1642169490000|2022-01-14 14:11:30|4502.71|4502.71|4502.33|4502.33|4502.71|4502.71|4502.33|4502.33|0
1642169520000|2022-01-14 14:12:00|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|4502.46|0
1642169530000|2022-01-14 14:12:10|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|4504.95|0
1642169570000|2022-01-14 14:12:50|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|4505.33|0
1642169590000|2022-01-14 14:13:10|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|4504.08|0
1642169690000|2022-01-14 14:14:50|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|4503.83|0
1642169700000|2022-01-14 14:15:00|4503.66|4503.66|4503.4|4503.4|4503.66|4503.66|4503.4|4503.4|0
1642169720000|2022-01-14 14:15:20|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|0
1642169760000|2022-01-14 14:16:00|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|4503.78|0
1642169810000|2022-01-14 14:16:50|4503.53|4503.53|4504.77|4504.77|4504.77|4504.77|4503.53|4503.53|0
1642169840000|2022-01-14 14:17:20|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|4503.53|0
1642169890000|2022-01-14 14:18:10|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|0
1642169940000|2022-01-14 14:19:00|4501.9|4501.9|4501.52|4501.52|4501.9|4501.9|4501.52|4501.52|0
1642169950000|2022-01-14 14:19:10|4500.24|4500.24|4499.98|4499.98|4500.24|4500.24|4499.98|4499.98|0
1642169980000|2022-01-14 14:19:40|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|0
1642170000000|2022-01-14 14:20:00|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|0
1642170010000|2022-01-14 14:20:10|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1642170040000|2022-01-14 14:20:40|4497.85|4497.85|4497.33|4497.33|4497.97|4497.97|4497.08|4497.08|0
1642170060000|2022-01-14 14:21:00|4497.59|4497.59|4497.85|4497.85|4497.85|4497.85|4497.59|4497.59|0
1642170070000|2022-01-14 14:21:10|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|0
1642170120000|2022-01-14 14:22:00|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1642170190000|2022-01-14 14:23:10|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|0
1642170200000|2022-01-14 14:23:20|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|0
1642170210000|2022-01-14 14:23:30|4493.77|4493.77|4493.51|4493.51|4493.77|4493.77|4493.51|4493.51|0
1642170220000|2022-01-14 14:23:40|4492.26|4492.26|4493.51|4493.51|4493.51|4493.51|4492.26|4492.26|0
1642170290000|2022-01-14 14:24:50|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|4493.77|0
1642170310000|2022-01-14 14:25:10|4496.26|4496.26|4495.01|4495.01|4496.26|4496.26|4495.01|4495.01|0
1642170350000|2022-01-14 14:25:50|4494.88|4494.88|4494.88|4494.88|4494.88|4494.88|4494.88|4494.88|0
1642170370000|2022-01-14 14:26:10|4496.13|4496.13|4496.26|4496.26|4496.26|4496.26|4496.13|4496.13|0
1642170380000|2022-01-14 14:26:20|4495.01|4495.01|4493.77|4493.77|4495.01|4495.01|4493.77|4493.77|0
1642170390000|2022-01-14 14:26:30|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|0
1642170400000|2022-01-14 14:26:40|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|4494.88|4494.88|0
1642170420000|2022-01-14 14:27:00|4496.39|4496.39|4495.14|4495.14|4496.39|4496.39|4495.14|4495.14|0
1642170500000|2022-01-14 14:28:20|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|0
1642170510000|2022-01-14 14:28:30|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|4493.89|4493.89|0
1642170530000|2022-01-14 14:28:50|4495.01|4495.01|4494.88|4494.88|4495.01|4495.01|4494.76|4494.76|0
1642170540000|2022-01-14 14:29:00|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|0
1642170550000|2022-01-14 14:29:10|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|0
1642170580000|2022-01-14 14:29:40|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|0
1642170600000|2022-01-14 14:30:00|4495.78|4495.78|4494.54|4494.54|4495.91|4495.91|4494.54|4494.54|0
1642170610000|2022-01-14 14:30:10|4493.29|4493.29|4492.05|4492.05|4493.29|4493.29|4492.05|4492.05|0
1642170630000|2022-01-14 14:30:30|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1642170650000|2022-01-14 14:30:50|4492.05|4492.05|4492.17|4492.17|4492.17|4492.17|4492.05|4492.05|0
1642170680000|2022-01-14 14:31:20|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|4491.79|0
1642170690000|2022-01-14 14:31:30|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|4494.28|0
1642170740000|2022-01-14 14:32:20|4494.41|4494.41|4494.41|4494.41|4494.41|4494.41|4494.41|4494.41|0
1642170760000|2022-01-14 14:32:40|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|0
1642170770000|2022-01-14 14:32:50|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|4496.9|0
1642170790000|2022-01-14 14:33:10|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|0
1642170830000|2022-01-14 14:33:50|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|0
1642170840000|2022-01-14 14:34:00|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|0
1642170860000|2022-01-14 14:34:20|4495.78|4495.78|4497.03|4497.03|4497.03|4497.03|4495.78|4495.78|0
1642170870000|2022-01-14 14:34:30|4496.52|4496.52|4496.65|4496.65|4496.77|4496.77|4496.52|4496.52|0
1642170880000|2022-01-14 14:34:40|4496.52|4496.52|4493.29|4493.29|4496.52|4496.52|4492.78|4492.78|0
1642170930000|2022-01-14 14:35:30|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|4493.42|0
1642170950000|2022-01-14 14:35:50|4493.29|4493.29|4493.29|4493.29|4494.54|4494.54|4493.29|4493.29|0
1642170990000|2022-01-14 14:36:30|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|0
1642171010000|2022-01-14 14:36:50|4491.92|4491.92|4491.79|4491.79|4491.92|4491.92|4491.66|4491.66|0
1642171020000|2022-01-14 14:37:00|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|0
1642171040000|2022-01-14 14:37:20|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|0
1642171070000|2022-01-14 14:37:50|4491.62|4491.62|4494.11|4494.11|4494.11|4494.11|4491.62|4491.62|0
1642171090000|2022-01-14 14:38:10|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|4494.36|0
1642171100000|2022-01-14 14:38:20|4495.61|4495.61|4495.61|4495.61|4495.61|4495.61|4495.61|4495.61|0
1642171110000|2022-01-14 14:38:30|4496.86|4496.86|4497.11|4497.11|4497.11|4497.11|4496.86|4496.86|0
1642171120000|2022-01-14 14:38:40|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|0
1642171130000|2022-01-14 14:38:50|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|4497.11|0
1642171160000|2022-01-14 14:39:20|4496.98|4496.98|4497.24|4497.24|4497.24|4497.24|4496.98|4496.98|0
1642171180000|2022-01-14 14:39:40|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|0
1642171220000|2022-01-14 14:40:20|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|0
1642171230000|2022-01-14 14:40:30|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|0
1642171240000|2022-01-14 14:40:40|4499.99|4499.99|4500.24|4500.24|4500.24|4500.24|4499.99|4499.99|0
1642171250000|2022-01-14 14:40:50|4500.11|4500.11|4499.22|4499.22|4500.11|4500.11|4499.22|4499.22|0
1642171270000|2022-01-14 14:41:10|4498.84|4498.84|4498.45|4498.45|4498.84|4498.84|4498.45|4498.45|0
1642171280000|2022-01-14 14:41:20|4498.71|4498.71|4498.96|4498.96|4498.96|4498.96|4498.71|4498.71|0
1642171290000|2022-01-14 14:41:30|4499.35|4499.35|4498.1|4498.1|4499.35|4499.35|4498.1|4498.1|0
1642171350000|2022-01-14 14:42:30|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|0
1642171380000|2022-01-14 14:43:00|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|4496.98|0
1642171410000|2022-01-14 14:43:30|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|0
1642171430000|2022-01-14 14:43:50|4497.24|4497.24|4496.98|4496.98|4497.24|4497.24|4496.98|4496.98|0
1642171440000|2022-01-14 14:44:00|4498.23|4498.23|4498.36|4498.36|4498.36|4498.36|4498.23|4498.23|0
1642171450000|2022-01-14 14:44:10|4498.23|4498.23|4499.09|4499.09|4499.22|4499.22|4497.97|4497.97|0
1642171510000|2022-01-14 14:45:10|4498.58|4498.58|4499.09|4499.09|4499.09|4499.09|4498.58|4498.58|0
1642171540000|2022-01-14 14:45:40|4500.34|4500.34|4501.58|4501.58|4501.58|4501.58|4500.34|4500.34|0
1642171590000|2022-01-14 14:46:30|4502.83|4502.83|4504.08|4504.08|4504.08|4504.08|4502.83|4502.83|0
1642171600000|2022-01-14 14:46:40|4503.9|4503.9|4502.66|4502.66|4503.9|4503.9|4502.66|4502.66|0
1642171610000|2022-01-14 14:46:50|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|0
1642171650000|2022-01-14 14:47:30|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|0
1642171660000|2022-01-14 14:47:40|4505.66|4505.66|4503.04|4503.04|4505.66|4505.66|4503.04|4503.04|0
1642171670000|2022-01-14 14:47:50|4501.8|4501.8|4501.8|4501.8|4501.8|4501.8|4501.8|4501.8|0
1642171690000|2022-01-14 14:48:10|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|0
1642171720000|2022-01-14 14:48:40|4500.68|4500.68|4502.05|4502.05|4502.05|4502.05|4500.68|4500.68|0
1642171790000|2022-01-14 14:49:50|4501.67|4501.67|4501.8|4501.8|4501.8|4501.8|4501.67|4501.67|0
1642171800000|2022-01-14 14:50:00|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|4499.3|0
1642171810000|2022-01-14 14:50:10|4498.06|4498.06|4498.06|4498.06|4498.06|4498.06|4498.06|4498.06|0
1642171830000|2022-01-14 14:50:30|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|0
1642171880000|2022-01-14 14:51:20|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|0
1642171900000|2022-01-14 14:51:40|4496.94|4496.94|4496.94|4496.94|4496.94|4496.94|4496.94|4496.94|0
1642171930000|2022-01-14 14:52:10|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1642172010000|2022-01-14 14:53:30|4496.21|4496.21|4496.33|4496.33|4496.33|4496.33|4496.21|4496.21|0
1642172040000|2022-01-14 14:54:00|4496.46|4496.46|4496.33|4496.33|4496.46|4496.46|4496.33|4496.33|0
1642172050000|2022-01-14 14:54:10|4496.46|4496.46|4495.22|4495.22|4496.46|4496.46|4495.22|4495.22|0
1642172080000|2022-01-14 14:54:40|4495.09|4495.09|4494.7|4494.7|4495.09|4495.09|4494.7|4494.7|0
1642172100000|2022-01-14 14:55:00|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|4497.2|0
1642172110000|2022-01-14 14:55:10|4497.45|4497.45|4497.45|4497.45|4497.45|4497.45|4497.45|4497.45|0
1642172150000|2022-01-14 14:55:50|4497.71|4497.71|4497.45|4497.45|4497.71|4497.71|4497.45|4497.45|0
1642172160000|2022-01-14 14:56:00|4497.2|4497.2|4505.41|4505.41|4505.41|4505.41|4496.69|4496.69|0
1642172190000|2022-01-14 14:56:30|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|0
1642172200000|2022-01-14 14:56:40|4509.02|4509.02|4509.4|4509.4|4509.53|4509.53|4508.76|4508.76|0
1642172210000|2022-01-14 14:56:50|4509.65|4509.65|4505.92|4505.92|4509.65|4509.65|4505.92|4505.92|0
1642172220000|2022-01-14 14:57:00|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|4504.67|0
1642172230000|2022-01-14 14:57:10|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|0
1642172270000|2022-01-14 14:57:50|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|0
1642172300000|2022-01-14 14:58:20|4502.61|4502.61|4502.61|4502.61|4502.61|4502.61|4502.61|4502.61|0
1642172330000|2022-01-14 14:58:50|4503.12|4503.12|4503.5|4503.5|4503.5|4503.5|4503.12|4503.12|0
1642172340000|2022-01-14 14:59:00|4503.37|4503.37|4503.12|4503.12|4503.37|4503.37|4503.12|4503.12|0
1642172350000|2022-01-14 14:59:10|4501.87|4501.87|4503.12|4503.12|4503.12|4503.12|4501.87|4501.87|0
1642172370000|2022-01-14 14:59:30|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|0
1642172390000|2022-01-14 14:59:50|4500.75|4500.75|4500.5|4500.5|4500.75|4500.75|4500.5|4500.5|0
1642172410000|2022-01-14 15:00:10|4500.62|4500.62|4499|4499|4500.62|4500.62|4498.74|4498.74|0
1642172420000|2022-01-14 15:00:20|4498.74|4498.74|4498.74|4498.74|4498.74|4498.74|4498.74|4498.74|0
1642172430000|2022-01-14 15:00:30|4499|4499|4499.12|4499.12|4499.12|4499.12|4499|4499|0
1642172450000|2022-01-14 15:00:50|4497.88|4497.88|4500.37|4500.37|4500.37|4500.37|4497.88|4497.88|0
1642172460000|2022-01-14 15:01:00|4500.11|4500.11|4499.99|4499.99|4500.11|4500.11|4499.99|4499.99|0
1642172470000|2022-01-14 15:01:10|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|0
1642172510000|2022-01-14 15:01:50|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|0
1642172520000|2022-01-14 15:02:00|4497.24|4497.24|4498.49|4498.49|4498.49|4498.49|4497.24|4497.24|0
1642172530000|2022-01-14 15:02:10|4498.36|4498.36|4498.23|4498.23|4498.36|4498.36|4496.98|4496.98|0
1642172540000|2022-01-14 15:02:20|4496.98|4496.98|4497.11|4497.11|4498.36|4498.36|4496.98|4496.98|0
1642172550000|2022-01-14 15:02:30|4496.98|4496.98|4495.74|4495.74|4496.98|4496.98|4495.74|4495.74|0
1642172560000|2022-01-14 15:02:40|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|4495.87|0
1642172580000|2022-01-14 15:03:00|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|0
1642172600000|2022-01-14 15:03:20|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|0
1642172610000|2022-01-14 15:03:30|4496.38|4496.38|4495.99|4495.99|4496.38|4496.38|4495.99|4495.99|0
1642172630000|2022-01-14 15:03:50|4494.75|4494.75|4493.5|4493.5|4494.75|4494.75|4493.5|4493.5|0
1642172670000|2022-01-14 15:04:30|4492.26|4492.26|4493.5|4493.5|4494.75|4494.75|4492.26|4492.26|0
1642172690000|2022-01-14 15:04:50|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|0
1642172720000|2022-01-14 15:05:20|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|0
1642172730000|2022-01-14 15:05:30|4496.38|4496.38|4496.5|4496.5|4496.5|4496.5|4496.38|4496.38|0
1642172740000|2022-01-14 15:05:40|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|4496.89|0
1642172750000|2022-01-14 15:05:50|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|4496.63|0
1642172800000|2022-01-14 15:06:40|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|0
1642172810000|2022-01-14 15:06:50|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|4496.5|0
1642172830000|2022-01-14 15:07:10|4499|4499|4500.24|4500.24|4500.24|4500.24|4499|4499|0
1642172840000|2022-01-14 15:07:20|4500.37|4500.37|4500.37|4500.37|4500.37|4500.37|4500.37|4500.37|0
1642172850000|2022-01-14 15:07:30|4500.5|4500.5|4500.32|4500.32|4500.5|4500.5|4500.32|4500.32|0
1642172930000|2022-01-14 15:08:50|4500.45|4500.45|4500.71|4500.71|4500.71|4500.71|4500.45|4500.45|0
1642172940000|2022-01-14 15:09:00|4500.58|4500.58|4500.32|4500.32|4500.58|4500.58|4500.32|4500.32|0
1642172950000|2022-01-14 15:09:10|4500.45|4500.45|4500.8|4500.8|4500.8|4500.8|4500.45|4500.45|0
1642172980000|2022-01-14 15:09:40|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|4500.54|0
1642173000000|2022-01-14 15:10:00|4499.3|4499.3|4499.55|4499.55|4499.55|4499.55|4499.3|4499.3|0
1642173010000|2022-01-14 15:10:10|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1642173020000|2022-01-14 15:10:20|4499.81|4499.81|4499.68|4499.68|4499.93|4499.93|4499.68|4499.68|0
1642173030000|2022-01-14 15:10:30|4500.03|4500.03|4499.9|4499.9|4500.03|4500.03|4499.9|4499.9|0
1642173080000|2022-01-14 15:11:20|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1642173130000|2022-01-14 15:12:10|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|0
1642173140000|2022-01-14 15:12:20|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1642173160000|2022-01-14 15:12:40|4499.9|4499.9|4499.77|4499.77|4499.9|4499.9|4499.77|4499.77|0
1642173190000|2022-01-14 15:13:10|4499.94|4499.94|4501.19|4501.19|4501.19|4501.19|4499.94|4499.94|0
1642173260000|2022-01-14 15:14:20|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|0
1642173270000|2022-01-14 15:14:30|4496.2|4496.2|4495.31|4495.31|4496.2|4496.2|4495.31|4495.31|0
1642173280000|2022-01-14 15:14:40|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|0
1642173300000|2022-01-14 15:15:00|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|0
1642173310000|2022-01-14 15:15:10|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|0
1642173320000|2022-01-14 15:15:20|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|0
1642173350000|2022-01-14 15:15:50|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1642173360000|2022-01-14 15:16:00|4497.97|4497.97|4496.73|4496.73|4497.97|4497.97|4496.73|4496.73|0
1642173370000|2022-01-14 15:16:10|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|0
1642173380000|2022-01-14 15:16:20|4496|4496|4496.51|4496.51|4496.51|4496.51|4496|4496|0
1642173430000|2022-01-14 15:17:10|4497.76|4497.76|4497.76|4497.76|4497.76|4497.76|4497.76|4497.76|0
1642173450000|2022-01-14 15:17:30|4495.26|4495.26|4495.14|4495.14|4496.38|4496.38|4494.88|4494.88|0
1642173500000|2022-01-14 15:18:20|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|0
1642173540000|2022-01-14 15:19:00|4496.26|4496.26|4496.38|4496.38|4496.38|4496.38|4496.26|4496.26|0
1642173550000|2022-01-14 15:19:10|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|0
1642173560000|2022-01-14 15:19:20|4498.87|4498.87|4499|4499|4499|4499|4498.87|4498.87|0
1642173570000|2022-01-14 15:19:30|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|0
1642173600000|2022-01-14 15:20:00|4499|4499|4500.25|4500.25|4500.25|4500.25|4499|4499|0
1642173630000|2022-01-14 15:20:30|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.74|4499.74|0
1642173640000|2022-01-14 15:20:40|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|0
1642173700000|2022-01-14 15:21:40|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1642173720000|2022-01-14 15:22:00|4501.24|4501.24|4501.24|4501.24|4501.24|4501.24|4501.24|4501.24|0
1642173750000|2022-01-14 15:22:30|4501.11|4501.11|4501.11|4501.11|4501.11|4501.11|4501.11|4501.11|0
1642173780000|2022-01-14 15:23:00|4498.62|4498.62|4497.37|4497.37|4498.62|4498.62|4497.37|4497.37|0
1642173840000|2022-01-14 15:24:00|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|0
1642173900000|2022-01-14 15:25:00|4494.88|4494.88|4496.13|4496.13|4496.13|4496.13|4494.88|4494.88|0
1642173920000|2022-01-14 15:25:20|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|4496.26|0
1642173970000|2022-01-14 15:26:10|4496.13|4496.13|4496.26|4496.26|4496.38|4496.38|4496.13|4496.13|0
1642174020000|2022-01-14 15:27:00|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|4497.5|0
1642174110000|2022-01-14 15:28:30|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|0
1642174150000|2022-01-14 15:29:10|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|0
1642174180000|2022-01-14 15:29:40|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|0
1642174190000|2022-01-14 15:29:50|4492.65|4492.65|4492.65|4492.65|4492.65|4492.65|4492.65|4492.65|0
1642174200000|2022-01-14 15:30:00|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|4493.89|0
1642174220000|2022-01-14 15:30:20|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|0
1642174250000|2022-01-14 15:30:50|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|0
1642174310000|2022-01-14 15:31:50|4491.27|4491.27|4491.4|4491.4|4491.4|4491.4|4491.27|4491.27|0
1642174380000|2022-01-14 15:33:00|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|4491.02|4491.02|0
1642174440000|2022-01-14 15:34:00|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|4491.4|0
1642174450000|2022-01-14 15:34:10|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|0
1642174560000|2022-01-14 15:36:00|4490.97|4490.97|4484.74|4484.74|4490.97|4490.97|4484.74|4484.74|0
1642174580000|2022-01-14 15:36:20|4485.99|4485.99|4487.23|4487.23|4487.23|4487.23|4485.99|4485.99|0
1642174600000|2022-01-14 15:36:40|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|0
1642174620000|2022-01-14 15:37:00|4484.87|4484.87|4486.12|4486.12|4486.12|4486.12|4484.87|4484.87|0
1642174660000|2022-01-14 15:37:40|4485.99|4485.99|4484.49|4484.49|4485.99|4485.99|4484.49|4484.49|0
1642174690000|2022-01-14 15:38:10|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|0
1642174720000|2022-01-14 15:38:40|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1642174750000|2022-01-14 15:39:10|4484.87|4484.87|4484.74|4484.74|4484.87|4484.87|4484.74|4484.74|0
1642174770000|2022-01-14 15:39:30|4484.61|4484.61|4484.49|4484.49|4484.61|4484.61|4484.49|4484.49|0
1642174800000|2022-01-14 15:40:00|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|4484.31|0
1642174820000|2022-01-14 15:40:20|4483.07|4483.07|4480.58|4480.58|4483.07|4483.07|4480.58|4480.58|0
1642174850000|2022-01-14 15:40:50|4480.23|4480.23|4480.06|4480.06|4480.23|4480.23|4480.06|4480.06|0
1642174860000|2022-01-14 15:41:00|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|0
1642174870000|2022-01-14 15:41:10|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|0
1642174930000|2022-01-14 15:42:10|4480.15|4480.15|4480.27|4480.27|4480.27|4480.27|4480.15|4480.15|0
1642174990000|2022-01-14 15:43:10|4480.15|4480.15|4477.78|4477.78|4480.15|4480.15|4477.78|4477.78|0
1642175020000|2022-01-14 15:43:40|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|0
1642175030000|2022-01-14 15:43:50|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|0
1642175050000|2022-01-14 15:44:10|4472.93|4472.93|4472.93|4472.93|4472.93|4472.93|4472.93|4472.93|0
1642175060000|2022-01-14 15:44:20|4471.68|4471.68|4472.93|4472.93|4472.93|4472.93|4471.68|4471.68|0
1642175070000|2022-01-14 15:44:30|4472.67|4472.67|4474.04|4474.04|4474.04|4474.04|4472.67|4472.67|0
1642175080000|2022-01-14 15:44:40|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|0
1642175090000|2022-01-14 15:44:50|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|0
1642175100000|2022-01-14 15:45:00|4475.55|4475.55|4476.69|4476.69|4476.69|4476.69|4475.55|4475.55|0
1642175110000|2022-01-14 15:45:10|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|0
1642175120000|2022-01-14 15:45:20|4476.31|4476.31|4476.31|4476.31|4476.31|4476.31|4476.31|4476.31|0
1642175140000|2022-01-14 15:45:40|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|0
1642175150000|2022-01-14 15:45:50|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|4477.94|0
1642175210000|2022-01-14 15:46:50|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|0
1642175220000|2022-01-14 15:47:00|4476.18|4476.18|4476.18|4476.18|4477.3|4477.3|4476.06|4476.06|0
1642175260000|2022-01-14 15:47:40|4477.43|4477.43|4481.17|4481.17|4481.17|4481.17|4477.43|4477.43|0
1642175340000|2022-01-14 15:49:00|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|0
1642175360000|2022-01-14 15:49:20|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|0
1642175370000|2022-01-14 15:49:30|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|0
1642175390000|2022-01-14 15:49:50|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|0
1642175410000|2022-01-14 15:50:10|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|0
1642175420000|2022-01-14 15:50:20|4479.79|4479.79|4479.03|4479.03|4480.05|4480.05|4479.03|4479.03|0
1642175450000|2022-01-14 15:50:50|4478.9|4478.9|4479.16|4479.16|4479.16|4479.16|4478.9|4478.9|0
1642175460000|2022-01-14 15:51:00|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|4478.77|0
1642175500000|2022-01-14 15:51:40|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|0
1642175510000|2022-01-14 15:51:50|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|0
1642175520000|2022-01-14 15:52:00|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|0
1642175530000|2022-01-14 15:52:10|4480.27|4480.27|4479.03|4479.03|4480.27|4480.27|4479.03|4479.03|0
1642175550000|2022-01-14 15:52:30|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|4479.37|0
1642175560000|2022-01-14 15:52:40|4479.25|4479.25|4479.07|4479.07|4479.25|4479.25|4479.07|4479.07|0
1642175570000|2022-01-14 15:52:50|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1642175600000|2022-01-14 15:53:20|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1642175620000|2022-01-14 15:53:40|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|0
1642175650000|2022-01-14 15:54:10|4476.71|4476.71|4476.96|4476.96|4476.96|4476.96|4476.71|4476.71|0
1642175700000|2022-01-14 15:55:00|4476.84|4476.84|4475.59|4475.59|4476.84|4476.84|4475.59|4475.59|0
1642175730000|2022-01-14 15:55:30|4476.84|4476.84|4475.59|4475.59|4476.84|4476.84|4475.59|4475.59|0
1642175750000|2022-01-14 15:55:50|4475.72|4475.72|4475.72|4475.72|4475.72|4475.72|4475.72|4475.72|0
1642175760000|2022-01-14 15:56:00|4475.85|4475.85|4477.09|4477.09|4477.09|4477.09|4475.85|4475.85|0
1642175840000|2022-01-14 15:57:20|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|0
1642175850000|2022-01-14 15:57:30|4477.09|4477.09|4477.22|4477.22|4477.22|4477.22|4477.09|4477.09|0
1642175860000|2022-01-14 15:57:40|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|0
1642175870000|2022-01-14 15:57:50|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|0
1642175910000|2022-01-14 15:58:30|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|0
1642175930000|2022-01-14 15:58:50|4476.23|4476.23|4476.74|4476.74|4476.74|4476.74|4476.23|4476.23|0
1642175960000|2022-01-14 15:59:20|4477.99|4477.99|4477.48|4477.48|4477.99|4477.99|4477.48|4477.48|0
1642175980000|2022-01-14 15:59:40|4474.98|4474.98|4473.74|4473.74|4474.98|4474.98|4473.74|4473.74|0
1642175990000|2022-01-14 15:59:50|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|0
1642176010000|2022-01-14 16:00:10|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|0
1642176020000|2022-01-14 16:00:20|4472.54|4472.54|4472.67|4472.67|4472.67|4472.67|4472.54|4472.54|0
1642176030000|2022-01-14 16:00:30|4473.92|4473.92|4473.79|4473.79|4473.92|4473.92|4473.79|4473.79|0
1642176040000|2022-01-14 16:00:40|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|0
1642176060000|2022-01-14 16:01:00|4475.16|4475.16|4477.91|4477.91|4477.91|4477.91|4475.16|4475.16|0
1642176070000|2022-01-14 16:01:10|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|4479.16|0
1642176130000|2022-01-14 16:02:10|4480.4|4480.4|4479.16|4479.16|4480.4|4480.4|4479.16|4479.16|0
1642176140000|2022-01-14 16:02:20|4478.98|4478.98|4479.45|4479.45|4479.45|4479.45|4478.98|4478.98|0
1642176150000|2022-01-14 16:02:30|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|0
1642176160000|2022-01-14 16:02:40|4478.34|4478.34|4478.34|4478.34|4478.34|4478.34|4478.34|4478.34|0
1642176170000|2022-01-14 16:02:50|4478.08|4478.08|4477.95|4477.95|4478.08|4478.08|4477.95|4477.95|0
1642176180000|2022-01-14 16:03:00|4476.71|4476.71|4475.46|4475.46|4476.71|4476.71|4475.46|4475.46|0
1642176190000|2022-01-14 16:03:10|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|0
1642176210000|2022-01-14 16:03:30|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|0
1642176250000|2022-01-14 16:04:10|4476.71|4476.71|4476.84|4476.84|4476.84|4476.84|4476.71|4476.71|0
1642176300000|2022-01-14 16:05:00|4475.59|4475.59|4474.34|4474.34|4475.59|4475.59|4474.34|4474.34|0
1642176310000|2022-01-14 16:05:10|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.6|4474.6|0
1642176340000|2022-01-14 16:05:40|4475.62|4475.62|4474.6|4474.6|4475.62|4475.62|4474.6|4474.6|0
1642176350000|2022-01-14 16:05:50|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|0
1642176360000|2022-01-14 16:06:00|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|0
1642176380000|2022-01-14 16:06:20|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1642176390000|2022-01-14 16:06:30|4476.84|4476.84|4476.96|4476.96|4476.96|4476.96|4476.84|4476.84|0
1642176450000|2022-01-14 16:07:30|4476.45|4476.45|4476.71|4476.71|4476.71|4476.71|4476.45|4476.45|0
1642176470000|2022-01-14 16:07:50|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|4476.84|0
1642176480000|2022-01-14 16:08:00|4475.59|4475.59|4475.46|4475.46|4475.59|4475.59|4475.46|4475.46|0
1642176610000|2022-01-14 16:10:10|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1642176670000|2022-01-14 16:11:10|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|4477.95|0
1642176710000|2022-01-14 16:11:50|4478.08|4478.08|4478.08|4478.08|4478.08|4478.08|4478.08|4478.08|0
1642176920000|2022-01-14 16:15:20|4477.95|4477.95|4478.13|4478.13|4478.13|4478.13|4477.95|4477.95|0
1642176930000|2022-01-14 16:15:30|4478.25|4478.25|4478.25|4478.25|4478.38|4478.38|4478.25|4478.25|0
1642176950000|2022-01-14 16:15:50|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|4477.01|0
1642176980000|2022-01-14 16:16:20|4474.52|4474.52|4474.64|4474.64|4474.64|4474.64|4474.52|4474.52|0
1642176990000|2022-01-14 16:16:30|4474.77|4474.77|4475.15|4475.15|4475.15|4475.15|4474.77|4474.77|0
1642177000000|2022-01-14 16:16:40|4475.33|4475.33|4476.57|4476.57|4476.57|4476.57|4475.33|4475.33|0
1642177020000|2022-01-14 16:17:00|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|0
1642177100000|2022-01-14 16:18:20|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|0
1642177140000|2022-01-14 16:19:00|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|0
1642177170000|2022-01-14 16:19:30|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|0
1642177180000|2022-01-14 16:19:40|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|4476.62|0
1642177200000|2022-01-14 16:20:00|4477|4477|4477.13|4477.13|4477.26|4477.26|4477|4477|0
1642177210000|2022-01-14 16:20:10|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|0
1642177220000|2022-01-14 16:20:20|4475.75|4475.75|4475.24|4475.24|4475.75|4475.75|4475.24|4475.24|0
1642177230000|2022-01-14 16:20:30|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1642177270000|2022-01-14 16:21:10|4475.5|4475.5|4475.12|4475.12|4475.5|4475.5|4475.12|4475.12|0
1642177320000|2022-01-14 16:22:00|4475.37|4475.37|4475.12|4475.12|4475.37|4475.37|4475.12|4475.12|0
1642177350000|2022-01-14 16:22:30|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|0
1642177380000|2022-01-14 16:23:00|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|0
1642177400000|2022-01-14 16:23:20|4474.43|4474.43|4476.83|4476.83|4476.83|4476.83|4474.08|4474.08|0
1642177410000|2022-01-14 16:23:30|4477.21|4477.21|4478.33|4478.33|4478.46|4478.46|4477.21|4477.21|0
1642177420000|2022-01-14 16:23:40|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|0
1642177440000|2022-01-14 16:24:00|4479.45|4479.45|4479.58|4479.58|4479.58|4479.58|4479.45|4479.45|0
1642177470000|2022-01-14 16:24:30|4479.71|4479.71|4479.71|4479.71|4479.71|4479.71|4479.71|4479.71|0
1642177480000|2022-01-14 16:24:40|4478.46|4478.46|4478.46|4478.46|4478.46|4478.46|4478.46|4478.46|0
1642177490000|2022-01-14 16:24:50|4479.71|4479.71|4479.71|4479.71|4479.71|4479.71|4479.71|4479.71|0
1642177500000|2022-01-14 16:25:00|4479.83|4479.83|4479.83|4479.83|4479.83|4479.83|4479.83|4479.83|0
1642177510000|2022-01-14 16:25:10|4481.08|4481.08|4481.33|4481.33|4481.33|4481.33|4481.08|4481.08|0
1642177520000|2022-01-14 16:25:20|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|0
1642177540000|2022-01-14 16:25:40|4480.34|4480.34|4480.34|4480.34|4480.34|4480.34|4480.34|4480.34|0
1642177550000|2022-01-14 16:25:50|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|4480.34|4480.34|0
1642177570000|2022-01-14 16:26:10|4480.22|4480.22|4480.47|4480.47|4480.47|4480.47|4480.22|4480.22|0
1642177580000|2022-01-14 16:26:20|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|0
1642177610000|2022-01-14 16:26:50|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|0
1642177620000|2022-01-14 16:27:00|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|0
1642177650000|2022-01-14 16:27:30|4482.84|4482.84|4482.96|4482.96|4482.96|4482.96|4482.84|4482.84|0
1642177680000|2022-01-14 16:28:00|4482.84|4482.84|4482.66|4482.66|4483.01|4483.01|4482.66|4482.66|0
1642177690000|2022-01-14 16:28:10|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|0
1642177700000|2022-01-14 16:28:20|4481.54|4481.54|4481.67|4481.67|4481.67|4481.67|4481.54|4481.54|0
1642177710000|2022-01-14 16:28:30|4482.92|4482.92|4482.79|4482.79|4482.92|4482.92|4482.79|4482.79|0
1642177720000|2022-01-14 16:28:40|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1642177740000|2022-01-14 16:29:00|4481.67|4481.67|4483.17|4483.17|4483.17|4483.17|4481.67|4481.67|0
1642177750000|2022-01-14 16:29:10|4483.3|4483.3|4482.06|4482.06|4483.3|4483.3|4482.06|4482.06|0
1642177760000|2022-01-14 16:29:20|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|0
1642177770000|2022-01-14 16:29:30|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1642177790000|2022-01-14 16:29:50|4483.17|4483.17|4482.78|4482.78|4483.17|4483.17|4482.78|4482.78|0
1642407320000|2022-01-17 08:15:20|4444.86|4444.86|4444.25|4444.25|4445.5|4445.5|4444.25|4444.25|0
1642407330000|2022-01-17 08:15:30|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|0
1642407340000|2022-01-17 08:15:40|4449.24|4449.24|4449.24|4449.24|4449.24|4449.24|4449.24|4449.24|0
1642407350000|2022-01-17 08:15:50|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1642407360000|2022-01-17 08:16:00|4449.49|4449.49|4450.48|4450.48|4450.48|4450.48|4449.24|4449.24|0
1642407380000|2022-01-17 08:16:20|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|0
1642407400000|2022-01-17 08:16:40|4451.56|4451.56|4451.9|4451.9|4451.9|4451.9|4451.56|4451.56|0
1642407450000|2022-01-17 08:17:30|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|0
1642407490000|2022-01-17 08:18:10|4456.89|4456.89|4456.84|4456.84|4458.16|4458.16|4456.84|4456.84|0
1642407500000|2022-01-17 08:18:20|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|0
1642407520000|2022-01-17 08:18:40|4457.83|4457.83|4460.32|4460.32|4460.32|4460.32|4457.83|4457.83|0
1642407550000|2022-01-17 08:19:10|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|0
1642407560000|2022-01-17 08:19:20|4458.08|4458.08|4458.59|4458.59|4458.59|4458.59|4458.08|4458.08|0
1642407570000|2022-01-17 08:19:30|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|0
1642407580000|2022-01-17 08:19:40|4461.34|4461.34|4463.83|4463.83|4463.83|4463.83|4461.34|4461.34|0
1642407590000|2022-01-17 08:19:50|4464|4464|4461.51|4461.51|4464|4464|4461.51|4461.51|0
1642407600000|2022-01-17 08:20:00|4464|4464|4464|4464|4464|4464|4464|4464|0
1642407610000|2022-01-17 08:20:10|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|4463.49|0
1642407630000|2022-01-17 08:20:30|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|0
1642407640000|2022-01-17 08:20:40|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|0
1642407660000|2022-01-17 08:21:00|4467.66|4467.66|4467.83|4467.83|4467.83|4467.83|4467.66|4467.66|0
1642407680000|2022-01-17 08:21:20|4466.81|4466.81|4465.66|4465.66|4466.81|4466.81|4465.53|4465.53|0
1642407700000|2022-01-17 08:21:40|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|0
1642407710000|2022-01-17 08:21:50|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1642407720000|2022-01-17 08:22:00|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|0
1642407770000|2022-01-17 08:22:50|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1642407780000|2022-01-17 08:23:00|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1642407800000|2022-01-17 08:23:20|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1642407820000|2022-01-17 08:23:40|4467.21|4467.21|4466.96|4466.96|4467.21|4467.21|4466.57|4466.57|0
1642407830000|2022-01-17 08:23:50|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1642407880000|2022-01-17 08:24:40|4465.58|4465.58|4465.58|4465.58|4465.58|4465.58|4465.58|4465.58|0
1642407900000|2022-01-17 08:25:00|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1642407920000|2022-01-17 08:25:20|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|0
1642407940000|2022-01-17 08:25:40|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|0
1642407950000|2022-01-17 08:25:50|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|0
1642407960000|2022-01-17 08:26:00|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|0
1642407980000|2022-01-17 08:26:20|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|0
1642408050000|2022-01-17 08:27:30|4473.19|4473.19|4473.19|4473.19|4473.19|4473.19|4473.19|4473.19|0
1642408080000|2022-01-17 08:28:00|4468.2|4468.2|4468.2|4468.2|4468.2|4468.2|4468.2|4468.2|0
1642408090000|2022-01-17 08:28:10|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|0
1642408140000|2022-01-17 08:29:00|4471.33|4471.33|4470.99|4470.99|4471.33|4471.33|4470.99|4470.99|0
1642408160000|2022-01-17 08:29:20|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|4469.74|0
1642408210000|2022-01-17 08:30:10|4468.46|4468.46|4467.83|4467.83|4468.46|4468.46|4467.83|4467.83|0
1642408260000|2022-01-17 08:31:00|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|0
1642408270000|2022-01-17 08:31:10|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|0
1642408280000|2022-01-17 08:31:20|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|0
1642408300000|2022-01-17 08:31:40|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|4462.2|0
1642408380000|2022-01-17 08:33:00|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|4462.84|0
1642408440000|2022-01-17 08:34:00|4463.23|4463.23|4463.48|4463.48|4463.48|4463.48|4463.23|4463.23|0
1642408500000|2022-01-17 08:35:00|4463.61|4463.61|4464.85|4464.85|4464.85|4464.85|4463.61|4463.61|0
1642408510000|2022-01-17 08:35:10|4466.1|4466.1|4467.35|4467.35|4467.47|4467.47|4466.1|4466.1|0
1642408550000|2022-01-17 08:35:50|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|0
1642408580000|2022-01-17 08:36:20|4469.84|4469.84|4472.33|4472.33|4472.33|4472.33|4469.84|4469.84|0
1642408590000|2022-01-17 08:36:30|4472.58|4472.58|4472.58|4472.58|4472.58|4472.58|4472.46|4472.46|0
1642408700000|2022-01-17 08:38:20|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|0
1642408710000|2022-01-17 08:38:30|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|4468.34|0
1642408780000|2022-01-17 08:39:40|4468.59|4468.59|4469.36|4469.36|4469.74|4469.74|4468.59|4468.59|0
1642408800000|2022-01-17 08:40:00|4470|4470|4470.25|4470.25|4470.25|4470.25|4470|4470|0
1642408810000|2022-01-17 08:40:10|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1642408820000|2022-01-17 08:40:20|4472.29|4472.29|4471.53|4471.53|4472.29|4472.29|4470.89|4470.89|0
1642408850000|2022-01-17 08:40:50|4471.27|4471.27|4470.76|4470.76|4471.27|4471.27|4470.76|4470.76|0
1642408890000|2022-01-17 08:41:30|4469.52|4469.52|4469.52|4469.52|4469.52|4469.52|4469.52|4469.52|0
1642408910000|2022-01-17 08:41:50|4469.13|4469.13|4468.49|4468.49|4469.13|4469.13|4468.49|4468.49|0
1642408920000|2022-01-17 08:42:00|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|0
1642408940000|2022-01-17 08:42:20|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|0
1642408950000|2022-01-17 08:42:30|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1642408980000|2022-01-17 08:43:00|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|4470.99|0
1642409020000|2022-01-17 08:43:40|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|4469.84|0
1642409040000|2022-01-17 08:44:00|4468.59|4468.59|4467.35|4467.35|4468.59|4468.59|4467.35|4467.35|0
1642409060000|2022-01-17 08:44:20|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|0
1642409100000|2022-01-17 08:45:00|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|4464.22|0
1642409110000|2022-01-17 08:45:10|4465.46|4465.46|4467.95|4467.95|4467.95|4467.95|4465.46|4465.46|0
1642409120000|2022-01-17 08:45:20|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|0
1642409160000|2022-01-17 08:46:00|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|0
1642409170000|2022-01-17 08:46:10|4470.05|4470.05|4470.05|4470.05|4470.05|4470.05|4470.05|4470.05|0
1642409180000|2022-01-17 08:46:20|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|0
1642409200000|2022-01-17 08:46:40|4470.82|4470.82|4470.82|4470.82|4470.82|4470.82|4470.82|4470.82|0
1642409210000|2022-01-17 08:46:50|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|0
1642409220000|2022-01-17 08:47:00|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|0
1642409240000|2022-01-17 08:47:20|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|4469.44|0
1642409250000|2022-01-17 08:47:30|4468.2|4468.2|4468.2|4468.2|4468.2|4468.2|4468.2|4468.2|0
1642409260000|2022-01-17 08:47:40|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|0
1642409270000|2022-01-17 08:47:50|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|0
1642409330000|2022-01-17 08:48:50|4468.2|4468.2|4467.94|4467.94|4468.2|4468.2|4467.94|4467.94|0
1642409370000|2022-01-17 08:49:30|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|0
1642409410000|2022-01-17 08:50:10|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1642409440000|2022-01-17 08:50:40|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|0
1642409520000|2022-01-17 08:52:00|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|0
1642409530000|2022-01-17 08:52:10|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|0
1642409540000|2022-01-17 08:52:20|4469.54|4469.54|4470.31|4470.31|4470.31|4470.31|4469.54|4469.54|0
1642409560000|2022-01-17 08:52:40|4472.8|4472.8|4472.8|4472.8|4472.8|4472.8|4472.8|4472.8|0
1642409770000|2022-01-17 08:56:10|4472.93|4472.93|4472.54|4472.54|4472.93|4472.93|4472.54|4472.54|0
1642409820000|2022-01-17 08:57:00|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|0
1642409850000|2022-01-17 08:57:30|4472.12|4472.12|4472.29|4472.29|4472.29|4472.29|4472.12|4472.12|0
1642409870000|2022-01-17 08:57:50|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|0
1642409890000|2022-01-17 08:58:10|4470.7|4470.7|4469.93|4469.93|4470.7|4470.7|4469.93|4469.93|0
1642409930000|2022-01-17 08:58:50|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|0
1642409950000|2022-01-17 08:59:10|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|0
1642409980000|2022-01-17 08:59:40|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|0
1642409990000|2022-01-17 08:59:50|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|0
1642410000000|2022-01-17 09:00:00|4471.05|4471.05|4471.18|4471.18|4471.18|4471.18|4471.05|4471.05|0
1642410110000|2022-01-17 09:01:50|4469.93|4469.93|4469.93|4469.93|4469.93|4469.93|4469.93|4469.93|0
1642410140000|2022-01-17 09:02:20|4472.43|4472.43|4472.81|4472.81|4472.81|4472.81|4472.43|4472.43|0
1642410190000|2022-01-17 09:03:10|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|0
1642410210000|2022-01-17 09:03:30|4471.44|4471.44|4471.18|4471.18|4471.44|4471.44|4470.92|4470.92|0
1642410220000|2022-01-17 09:03:40|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|0
1642410290000|2022-01-17 09:04:50|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|0
1642410320000|2022-01-17 09:05:20|4471.31|4471.31|4471.18|4471.18|4471.31|4471.31|4471.18|4471.18|0
1642410330000|2022-01-17 09:05:30|4469.93|4469.93|4469.93|4469.93|4469.93|4469.93|4469.93|4469.93|0
1642410380000|2022-01-17 09:06:20|4470.19|4470.19|4470.19|4470.19|4470.19|4470.19|4470.19|4470.19|0
1642410400000|2022-01-17 09:06:40|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|0
1642410440000|2022-01-17 09:07:20|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1642410470000|2022-01-17 09:07:50|4472.17|4472.17|4473.83|4473.83|4473.83|4473.83|4472.17|4472.17|0
1642410490000|2022-01-17 09:08:10|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|0
1642410520000|2022-01-17 09:08:40|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|0
1642410550000|2022-01-17 09:09:10|4477.48|4477.48|4478.73|4478.73|4478.73|4478.73|4477.48|4477.48|0
1642410580000|2022-01-17 09:09:40|4478.47|4478.47|4478.22|4478.22|4478.47|4478.47|4478.22|4478.22|0
1642410770000|2022-01-17 09:12:50|4478.73|4478.73|4478.98|4478.98|4478.98|4478.98|4478.73|4478.73|0
1642410780000|2022-01-17 09:13:00|4477.74|4477.74|4477.99|4477.99|4477.99|4477.99|4477.74|4477.74|0
1642410810000|2022-01-17 09:13:30|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|0
1642410830000|2022-01-17 09:13:50|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|4480.1|0
1642410850000|2022-01-17 09:14:10|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|0
1642410860000|2022-01-17 09:14:20|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|0
1642410940000|2022-01-17 09:15:40|4480.71|4480.71|4479.46|4479.46|4480.71|4480.71|4479.46|4479.46|0
1642410950000|2022-01-17 09:15:50|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|0
1642411010000|2022-01-17 09:16:50|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|0
1642411030000|2022-01-17 09:17:10|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|0
1642411130000|2022-01-17 09:18:50|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|0
1642411140000|2022-01-17 09:19:00|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|4485.57|0
1642411160000|2022-01-17 09:19:20|4485.69|4485.69|4486.08|4486.08|4486.2|4486.2|4485.69|4485.69|0
1642411200000|2022-01-17 09:20:00|4487.32|4487.32|4487.49|4487.49|4487.49|4487.49|4487.32|4487.32|0
1642411240000|2022-01-17 09:20:40|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|4486.25|0
1642411260000|2022-01-17 09:21:00|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|0
1642411320000|2022-01-17 09:22:00|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|0
1642411340000|2022-01-17 09:22:20|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|0
1642411360000|2022-01-17 09:22:40|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|0
1642411370000|2022-01-17 09:22:50|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|0
1642411430000|2022-01-17 09:23:50|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|4484.75|0
1642411540000|2022-01-17 09:25:40|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1642411550000|2022-01-17 09:25:50|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|4488.48|0
1642411570000|2022-01-17 09:26:10|4488.74|4488.74|4488.87|4488.87|4488.87|4488.87|4488.74|4488.74|0
1642411580000|2022-01-17 09:26:20|4491.36|4491.36|4491.36|4491.36|4492.6|4492.6|4491.36|4491.36|0
1642411590000|2022-01-17 09:26:30|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|4491.49|0
1642411610000|2022-01-17 09:26:50|4491.83|4491.83|4491.83|4491.83|4491.83|4491.83|4491.83|4491.83|0
1642411650000|2022-01-17 09:27:30|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|4493.36|0
1642411660000|2022-01-17 09:27:40|4492.12|4492.12|4490.87|4490.87|4492.12|4492.12|4490.87|4490.87|0
1642411730000|2022-01-17 09:28:50|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|4490.36|0
1642411760000|2022-01-17 09:29:20|4490.62|4490.62|4491.64|4491.64|4491.64|4491.64|4490.62|4490.62|0
1642411770000|2022-01-17 09:29:30|4492.15|4492.15|4492.49|4492.49|4492.49|4492.49|4492.15|4492.15|0
1642411790000|2022-01-17 09:29:50|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|0
1642411800000|2022-01-17 09:30:00|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|0
1642411860000|2022-01-17 09:31:00|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|0
1642411930000|2022-01-17 09:32:10|4494.67|4494.67|4495.18|4495.18|4495.18|4495.18|4494.67|4494.67|0
1642411940000|2022-01-17 09:32:20|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|0
1642412010000|2022-01-17 09:33:30|4495.66|4495.66|4498.16|4498.16|4498.16|4498.16|4495.66|4495.66|0
1642412080000|2022-01-17 09:34:40|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|4497.9|0
1642412100000|2022-01-17 09:35:00|4498.41|4498.41|4499.18|4499.18|4499.18|4499.18|4498.41|4498.41|0
1642412110000|2022-01-17 09:35:10|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1642412230000|2022-01-17 09:37:10|4502.91|4502.91|4504.16|4504.16|4504.16|4504.16|4502.91|4502.91|0
1642412260000|2022-01-17 09:37:40|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|0
1642412280000|2022-01-17 09:38:00|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|0
1642412290000|2022-01-17 09:38:10|4503.94|4503.94|4504.28|4504.28|4504.28|4504.28|4503.94|4503.94|0
1642412310000|2022-01-17 09:38:30|4504.54|4504.54|4504.54|4504.54|4504.54|4504.54|4504.54|4504.54|0
1642412410000|2022-01-17 09:40:10|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|0
1642412420000|2022-01-17 09:40:20|4504.79|4504.79|4504.79|4504.79|4504.79|4504.79|4504.79|4504.79|0
1642412430000|2022-01-17 09:40:30|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|0
1642412460000|2022-01-17 09:41:00|4505.78|4505.78|4506.04|4506.04|4506.04|4506.04|4505.78|4505.78|0
1642412490000|2022-01-17 09:41:30|4504.79|4504.79|4503.55|4503.55|4504.79|4504.79|4503.55|4503.55|0
1642412510000|2022-01-17 09:41:50|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|0
1642412520000|2022-01-17 09:42:00|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|0
1642412540000|2022-01-17 09:42:20|4503.8|4503.8|4503.8|4503.8|4503.8|4503.8|4503.8|4503.8|0
1642412780000|2022-01-17 09:46:20|4503.04|4503.04|4503.04|4503.04|4503.04|4503.04|4503.04|4503.04|0
1642412880000|2022-01-17 09:48:00|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|0
1642412890000|2022-01-17 09:48:10|4503.04|4503.04|4503.04|4503.04|4503.29|4503.29|4503.04|4503.04|0
1642412910000|2022-01-17 09:48:30|4504.28|4504.28|4504.28|4504.28|4504.28|4504.28|4504.28|4504.28|0
1642412960000|2022-01-17 09:49:20|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|0
1642412990000|2022-01-17 09:49:50|4504.84|4504.84|4504.67|4504.67|4504.84|4504.84|4504.67|4504.67|0
1642413000000|2022-01-17 09:50:00|4504.5|4504.5|4505.27|4505.27|4505.27|4505.27|4504.5|4504.5|0
1642413060000|2022-01-17 09:51:00|4505.01|4505.01|4504.75|4504.75|4505.01|4505.01|4504.75|4504.75|0
1642413140000|2022-01-17 09:52:20|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|0
1642413150000|2022-01-17 09:52:30|4504.75|4504.75|4508.49|4508.49|4508.49|4508.49|4504.75|4504.75|0
1642413190000|2022-01-17 09:53:10|4506|4506|4506|4506|4506|4506|4506|4506|0
1642413200000|2022-01-17 09:53:20|4504.75|4504.75|4504.24|4504.24|4504.75|4504.75|4504.24|4504.24|0
1642413210000|2022-01-17 09:53:30|4504.07|4504.07|4504.07|4504.07|4504.07|4504.07|4504.07|4504.07|0
1642413250000|2022-01-17 09:54:10|4502.83|4502.83|4502.83|4502.83|4502.83|4502.83|4502.83|4502.83|0
1642413310000|2022-01-17 09:55:10|4501.58|4501.58|4502.09|4502.09|4502.09|4502.09|4501.58|4501.58|0
1642413350000|2022-01-17 09:55:50|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|0
1642413380000|2022-01-17 09:56:20|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|4499.35|0
1642413430000|2022-01-17 09:57:10|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|4498.1|0
1642413450000|2022-01-17 09:57:30|4497.84|4497.84|4497.84|4497.84|4497.84|4497.84|4497.84|4497.84|0
1642413500000|2022-01-17 09:58:20|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|0
1642413600000|2022-01-17 10:00:00|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|0
1642413720000|2022-01-17 10:02:00|4500.67|4500.67|4503.17|4503.17|4503.17|4503.17|4500.67|4500.67|0
1642413730000|2022-01-17 10:02:10|4504.41|4504.41|4504.41|4504.41|4504.41|4504.41|4504.41|4504.41|0
1642413740000|2022-01-17 10:02:20|4505.66|4505.66|4508.15|4508.15|4508.15|4508.15|4505.66|4505.66|0
1642413780000|2022-01-17 10:03:00|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|4505.66|0
1642413810000|2022-01-17 10:03:30|4505.91|4505.91|4506.93|4506.93|4506.93|4506.93|4505.91|4505.91|0
1642413870000|2022-01-17 10:04:30|4505.69|4505.69|4503.2|4503.2|4505.69|4505.69|4503.2|4503.2|0
1642413920000|2022-01-17 10:05:20|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|0
1642413940000|2022-01-17 10:05:40|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|0
1642414070000|2022-01-17 10:07:50|4501.95|4501.95|4502.21|4502.21|4502.21|4502.21|4501.95|4501.95|0
1642414250000|2022-01-17 10:10:50|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|0
1642414270000|2022-01-17 10:11:10|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|4500.7|0
1642414280000|2022-01-17 10:11:20|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|0
1642414360000|2022-01-17 10:12:40|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|4502.94|0
1642414440000|2022-01-17 10:14:00|4510.42|4510.42|4509.17|4509.17|4510.42|4510.42|4509.17|4509.17|0
1642414450000|2022-01-17 10:14:10|4511.66|4511.66|4511.66|4511.66|4511.66|4511.66|4511.66|4511.66|0
1642414460000|2022-01-17 10:14:20|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|0
1642414530000|2022-01-17 10:15:30|4509.42|4509.42|4509.42|4509.42|4509.42|4509.42|4509.42|4509.42|0
1642414640000|2022-01-17 10:17:20|4509.94|4509.94|4509.94|4509.94|4511.18|4511.18|4508.69|4508.69|0
1642414660000|2022-01-17 10:17:40|4510.7|4510.7|4510.87|4510.87|4510.87|4510.87|4510.7|4510.7|0
1642414710000|2022-01-17 10:18:30|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|0
1642414740000|2022-01-17 10:19:00|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|0
1642414760000|2022-01-17 10:19:20|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|0
1642414970000|2022-01-17 10:22:50|4509.72|4509.72|4509.72|4509.72|4509.72|4509.72|4509.72|4509.72|0
1642414980000|2022-01-17 10:23:00|4512.21|4512.21|4513.45|4513.45|4513.45|4513.45|4512.21|4512.21|0
1642415030000|2022-01-17 10:23:50|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|4513.2|0
1642415120000|2022-01-17 10:25:20|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|0
1642415150000|2022-01-17 10:25:50|4510.2|4510.2|4510.2|4510.2|4510.2|4510.2|4510.2|4510.2|0
1642415160000|2022-01-17 10:26:00|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|0
1642415170000|2022-01-17 10:26:10|4508.44|4508.44|4508.7|4508.7|4508.95|4508.95|4508.44|4508.44|0
1642415190000|2022-01-17 10:26:30|4508.95|4508.95|4509.21|4509.21|4509.21|4509.21|4508.95|4508.95|0
1642415270000|2022-01-17 10:27:50|4509.46|4509.46|4509.97|4509.97|4509.97|4509.97|4509.46|4509.46|0
1642415280000|2022-01-17 10:28:00|4509.72|4509.72|4509.72|4509.72|4509.72|4509.72|4509.72|4509.72|0
1642415400000|2022-01-17 10:30:00|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1642415480000|2022-01-17 10:31:20|4508.7|4508.7|4508.95|4508.95|4508.95|4508.95|4508.7|4508.7|0
1642415490000|2022-01-17 10:31:30|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|0
1642415540000|2022-01-17 10:32:20|4507.96|4507.96|4506.72|4506.72|4507.96|4507.96|4506.72|4506.72|0
1642415650000|2022-01-17 10:34:10|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|0
1642415670000|2022-01-17 10:34:30|4503.23|4503.23|4503.23|4503.23|4503.23|4503.23|4503.23|4503.23|0
1642415700000|2022-01-17 10:35:00|4500.74|4500.74|4500.74|4500.74|4500.74|4500.74|4500.74|4500.74|0
1642415750000|2022-01-17 10:35:50|4503.23|4503.23|4503.41|4503.41|4503.58|4503.58|4503.23|4503.23|0
1642415810000|2022-01-17 10:36:50|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|0
1642415840000|2022-01-17 10:37:20|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|0
1642415850000|2022-01-17 10:37:30|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|0
1642415910000|2022-01-17 10:38:30|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|0
1642415930000|2022-01-17 10:38:50|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|4504.57|0
1642415980000|2022-01-17 10:39:40|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|0
1642415990000|2022-01-17 10:39:50|4503.06|4503.06|4503.06|4503.06|4503.06|4503.06|4503.06|4503.06|0
1642416080000|2022-01-17 10:41:20|4502.81|4502.81|4502.81|4502.81|4502.81|4502.81|4502.81|4502.81|0
1642416130000|2022-01-17 10:42:10|4507.06|4507.06|4508.56|4508.56|4508.56|4508.56|4507.06|4507.06|0
1642416150000|2022-01-17 10:42:30|4507.31|4507.31|4507.31|4507.31|4507.31|4507.31|4507.31|4507.31|0
1642416200000|2022-01-17 10:43:20|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|0
1642416240000|2022-01-17 10:44:00|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|0
1642416400000|2022-01-17 10:46:40|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|0
1642416430000|2022-01-17 10:47:10|4505.3|4505.3|4505.3|4505.3|4505.3|4505.3|4505.3|4505.3|0
1642416480000|2022-01-17 10:48:00|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|4505.05|0
1642416550000|2022-01-17 10:49:10|4505.3|4505.3|4505.3|4505.3|4505.3|4505.3|4505.3|4505.3|0
1642416600000|2022-01-17 10:50:00|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|4505.56|0
1642416660000|2022-01-17 10:51:00|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|0
1642416700000|2022-01-17 10:51:40|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|4507.06|0
1642416720000|2022-01-17 10:52:00|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|4508.3|0
1642416770000|2022-01-17 10:52:50|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|4505.81|0
1642416840000|2022-01-17 10:54:00|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|4506.32|0
1642416850000|2022-01-17 10:54:10|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|4506.07|0
1642416890000|2022-01-17 10:54:50|4506.58|4506.58|4507.09|4507.09|4507.09|4507.09|4506.58|4506.58|0
1642416900000|2022-01-17 10:55:00|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|4508.33|0
1642416910000|2022-01-17 10:55:10|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|0
1642416950000|2022-01-17 10:55:50|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|4508.81|0
1642417030000|2022-01-17 10:57:10|4509.32|4509.32|4509.32|4509.32|4509.32|4509.32|4509.32|4509.32|0
1642417070000|2022-01-17 10:57:50|4509.15|4509.15|4509.15|4509.15|4509.15|4509.15|4509.15|4509.15|0
1642417080000|2022-01-17 10:58:00|4508.98|4508.98|4510.23|4510.23|4510.23|4510.23|4508.98|4508.98|0
1642417130000|2022-01-17 10:58:50|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|4509.97|0
1642417150000|2022-01-17 10:59:10|4508.72|4508.72|4508.72|4508.72|4508.72|4508.72|4508.72|4508.72|0
1642417320000|2022-01-17 11:02:00|4506.23|4506.23|4504.99|4504.99|4506.23|4506.23|4504.99|4504.99|0
1642417370000|2022-01-17 11:02:50|4505.5|4505.5|4505.75|4505.75|4505.75|4505.75|4505.5|4505.5|0
1642417400000|2022-01-17 11:03:20|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|4504.51|0
1642417420000|2022-01-17 11:03:40|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|0
1642417540000|2022-01-17 11:05:40|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|0
1642417570000|2022-01-17 11:06:10|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|0
1642417630000|2022-01-17 11:07:10|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|0
1642417870000|2022-01-17 11:11:10|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|0
1642418020000|2022-01-17 11:13:40|4504.76|4504.76|4505.02|4505.02|4505.02|4505.02|4504.25|4504.25|0
1642418030000|2022-01-17 11:13:50|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|0
1642418050000|2022-01-17 11:14:10|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|4504.76|0
1642418130000|2022-01-17 11:15:30|4503.52|4503.52|4502.44|4502.44|4503.69|4503.69|4502.44|4502.44|0
1642418140000|2022-01-17 11:15:40|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|0
1642418310000|2022-01-17 11:18:30|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1642418400000|2022-01-17 11:20:00|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|4497.97|0
1642418440000|2022-01-17 11:20:40|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|4498.48|0
1642418480000|2022-01-17 11:21:20|4497.23|4497.23|4503.46|4503.46|4503.46|4503.46|4497.23|4497.23|0
1642418490000|2022-01-17 11:21:30|4502.22|4502.22|4502.22|4502.22|4504.71|4504.71|4502.22|4502.22|0
1642418500000|2022-01-17 11:21:40|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|0
1642418640000|2022-01-17 11:24:00|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|0
1642418720000|2022-01-17 11:25:20|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|4501.71|0
1642418730000|2022-01-17 11:25:30|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|4502.22|0
1642418770000|2022-01-17 11:26:10|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|0
1642418800000|2022-01-17 11:26:40|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1642418940000|2022-01-17 11:29:00|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|0
1642419020000|2022-01-17 11:30:20|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|4499.95|0
1642419100000|2022-01-17 11:31:40|4499.44|4499.44|4499.95|4499.95|4499.95|4499.95|4499.44|4499.44|0
1642419120000|2022-01-17 11:32:00|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1642419140000|2022-01-17 11:32:20|4502.44|4502.44|4503.69|4503.69|4503.69|4503.69|4502.44|4502.44|0
1642419150000|2022-01-17 11:32:30|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|0
1642419190000|2022-01-17 11:33:10|4502.19|4502.19|4502.19|4502.19|4502.19|4502.19|4502.19|4502.19|0
1642419220000|2022-01-17 11:33:40|4502.44|4502.44|4501.2|4501.2|4502.44|4502.44|4501.2|4501.2|0
1642419250000|2022-01-17 11:34:10|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|0
1642419290000|2022-01-17 11:34:50|4500.77|4500.77|4500|4500|4500.77|4500.77|4500|4500|0
1642419300000|2022-01-17 11:35:00|4500.26|4500.26|4500.77|4500.77|4500.77|4500.77|4500.26|4500.26|0
1642419310000|2022-01-17 11:35:10|4502.02|4502.02|4503.52|4503.52|4503.52|4503.52|4502.02|4502.02|0
1642419320000|2022-01-17 11:35:20|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|4503.26|0
1642419350000|2022-01-17 11:35:50|4499.52|4499.52|4498.28|4498.28|4499.52|4499.52|4498.28|4498.28|0
1642419360000|2022-01-17 11:36:00|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|0
1642419420000|2022-01-17 11:37:00|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|4494.54|0
1642419460000|2022-01-17 11:37:40|4494.03|4494.03|4493.78|4493.78|4494.03|4494.03|4493.52|4493.52|0
1642419490000|2022-01-17 11:38:10|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|4492.53|0
1642419530000|2022-01-17 11:38:50|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|0
1642419680000|2022-01-17 11:41:20|4492.53|4492.53|4489.3|4489.3|4492.53|4492.53|4488.79|4488.79|0
1642419760000|2022-01-17 11:42:40|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|0
1642419780000|2022-01-17 11:43:00|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|4489.78|0
1642419830000|2022-01-17 11:43:50|4490.8|4490.8|4490.8|4490.8|4490.8|4490.8|4490.8|4490.8|0
1642419870000|2022-01-17 11:44:30|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1642419890000|2022-01-17 11:44:50|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|0
1642419920000|2022-01-17 11:45:20|4491.06|4491.06|4488.57|4488.57|4491.06|4491.06|4488.57|4488.57|0
1642419970000|2022-01-17 11:46:10|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|0
1642420030000|2022-01-17 11:47:10|4488.57|4488.57|4488.57|4488.57|4488.57|4488.57|4488.57|4488.57|0
1642420080000|2022-01-17 11:48:00|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|4486.08|0
1642420270000|2022-01-17 11:51:10|4488.57|4488.57|4489.81|4489.81|4489.81|4489.81|4488.57|4488.57|0
1642420360000|2022-01-17 11:52:40|4490.07|4490.07|4490.07|4490.07|4490.07|4490.07|4490.07|4490.07|0
1642420450000|2022-01-17 11:54:10|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|0
1642420470000|2022-01-17 11:54:30|4491.06|4491.06|4490.8|4490.8|4491.06|4491.06|4490.8|4490.8|0
1642420630000|2022-01-17 11:57:10|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|4490.98|0
1642420650000|2022-01-17 11:57:30|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|0
1642420660000|2022-01-17 11:57:40|4492.48|4492.48|4494.97|4494.97|4494.97|4494.97|4492.48|4492.48|0
1642420710000|2022-01-17 11:58:30|4494.71|4494.71|4494.46|4494.46|4494.71|4494.71|4494.46|4494.46|0
1642420730000|2022-01-17 11:58:50|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|0
1642420810000|2022-01-17 12:00:10|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|0
1642420830000|2022-01-17 12:00:30|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|4494.2|0
1642420950000|2022-01-17 12:02:30|4494.71|4494.71|4495.96|4495.96|4495.96|4495.96|4494.71|4494.71|0
1642421000000|2022-01-17 12:03:20|4497.21|4497.21|4498.45|4498.45|4498.45|4498.45|4497.21|4497.21|0
1642421040000|2022-01-17 12:04:00|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|4498.2|0
1642421050000|2022-01-17 12:04:10|4497.69|4497.69|4497.69|4497.69|4497.69|4497.69|4497.69|4497.69|0
1642421090000|2022-01-17 12:04:50|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|4497.94|0
1642421140000|2022-01-17 12:05:40|4497.43|4497.43|4497.18|4497.18|4497.43|4497.43|4497.18|4497.18|0
1642421270000|2022-01-17 12:07:50|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|4495.93|0
1642421310000|2022-01-17 12:08:30|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|0
1642421400000|2022-01-17 12:10:00|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|4492.19|0
1642421410000|2022-01-17 12:10:10|4492.45|4492.45|4493.21|4493.21|4493.21|4493.21|4492.45|4492.45|0
1642421470000|2022-01-17 12:11:10|4493.39|4493.39|4493.39|4493.39|4493.39|4493.39|4493.39|4493.39|0
1642421610000|2022-01-17 12:13:30|4493.13|4493.13|4492.88|4492.88|4493.13|4493.13|4492.88|4492.88|0
1642421620000|2022-01-17 12:13:40|4492.62|4492.62|4493.13|4493.13|4493.13|4493.13|4492.62|4492.62|0
1642421630000|2022-01-17 12:13:50|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|4491.89|0
1642421720000|2022-01-17 12:15:20|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|0
1642421920000|2022-01-17 12:18:40|4491.89|4491.89|4491.63|4491.63|4491.89|4491.89|4491.63|4491.63|0
1642422000000|2022-01-17 12:20:00|4492.4|4492.4|4492.91|4492.91|4492.91|4492.91|4492.4|4492.4|0
1642422070000|2022-01-17 12:21:10|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|0
1642422130000|2022-01-17 12:22:10|4491.15|4491.15|4491.15|4491.15|4491.15|4491.15|4491.15|4491.15|0
1642422270000|2022-01-17 12:24:30|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|0
1642422280000|2022-01-17 12:24:40|4489.65|4489.65|4489.65|4489.65|4489.65|4489.65|4489.65|4489.65|0
1642422300000|2022-01-17 12:25:00|4490.16|4490.16|4490.16|4490.16|4490.16|4490.16|4490.16|4490.16|0
1642422330000|2022-01-17 12:25:30|4491.41|4491.41|4490.16|4490.16|4491.41|4491.41|4490.16|4490.16|0
1642422360000|2022-01-17 12:26:00|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|4488.91|0
1642422370000|2022-01-17 12:26:10|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|0
1642422520000|2022-01-17 12:28:40|4487.41|4487.41|4487.41|4487.41|4487.41|4487.41|4487.41|4487.41|0
1642422690000|2022-01-17 12:31:30|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|0
1642422710000|2022-01-17 12:31:50|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|0
1642422770000|2022-01-17 12:32:50|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|0
1642422780000|2022-01-17 12:33:00|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|0
1642422840000|2022-01-17 12:34:00|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|0
1642422850000|2022-01-17 12:34:10|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|0
1642422930000|2022-01-17 12:35:30|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|0
1642422950000|2022-01-17 12:35:50|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|0
1642422980000|2022-01-17 12:36:20|4486.73|4486.73|4486.99|4486.99|4486.99|4486.99|4486.73|4486.73|0
1642423100000|2022-01-17 12:38:20|4489.48|4489.48|4488.23|4488.23|4489.48|4489.48|4488.23|4488.23|0
1642423140000|2022-01-17 12:39:00|4488.49|4488.49|4488.74|4488.74|4488.74|4488.74|4488.49|4488.49|0
1642423160000|2022-01-17 12:39:20|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|0
1642423220000|2022-01-17 12:40:20|4489.73|4489.73|4489.73|4489.73|4489.73|4489.73|4489.73|4489.73|0
1642423330000|2022-01-17 12:42:10|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|4489.99|0
1642423400000|2022-01-17 12:43:20|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|0
1642423510000|2022-01-17 12:45:10|4489|4489|4489|4489|4489|4489|4489|4489|0
1642423520000|2022-01-17 12:45:20|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|0
1642423570000|2022-01-17 12:46:10|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|0
1642423700000|2022-01-17 12:48:20|4485.26|4485.26|4485.52|4485.52|4485.52|4485.52|4485.26|4485.26|0
1642423710000|2022-01-17 12:48:30|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|0
1642423770000|2022-01-17 12:49:30|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|0
1642423780000|2022-01-17 12:49:40|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|0
1642423890000|2022-01-17 12:51:30|4488.26|4488.26|4488.26|4488.26|4488.26|4488.26|4488.26|4488.26|0
1642423950000|2022-01-17 12:52:30|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|0
1642423970000|2022-01-17 12:52:50|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|4489.03|0
1642424010000|2022-01-17 12:53:30|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1642424090000|2022-01-17 12:54:50|4489.03|4489.03|4489.28|4489.28|4489.28|4489.28|4489.03|4489.03|0
1642424160000|2022-01-17 12:56:00|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|0
1642424260000|2022-01-17 12:57:40|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|0
1642424270000|2022-01-17 12:57:50|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|0
1642424300000|2022-01-17 12:58:20|4492.64|4492.64|4492.64|4492.64|4492.64|4492.64|4492.64|4492.64|0
1642424310000|2022-01-17 12:58:30|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|4492.89|0
1642424390000|2022-01-17 12:59:50|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|4491.65|0
1642424400000|2022-01-17 13:00:00|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|4490.4|0
1642424460000|2022-01-17 13:01:00|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|0
1642424530000|2022-01-17 13:02:10|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|4488.9|0
1642424580000|2022-01-17 13:03:00|4488.73|4488.73|4491.05|4491.05|4491.05|4491.05|4488.56|4488.56|0
1642424590000|2022-01-17 13:03:10|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|4490.79|0
1642424600000|2022-01-17 13:03:20|4490.28|4490.28|4487.28|4487.28|4490.28|4490.28|4487.28|4487.28|0
1642424620000|2022-01-17 13:03:40|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|0
1642424630000|2022-01-17 13:03:50|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|0
1642424640000|2022-01-17 13:04:00|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|0
1642424650000|2022-01-17 13:04:10|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|0
1642424710000|2022-01-17 13:05:10|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|0
1642424740000|2022-01-17 13:05:40|4485.78|4485.78|4485.78|4485.78|4485.78|4485.78|4485.78|4485.78|0
1642424750000|2022-01-17 13:05:50|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|0
1642424770000|2022-01-17 13:06:10|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|4484.71|0
1642424810000|2022-01-17 13:06:50|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|0
1642424940000|2022-01-17 13:09:00|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|0
1642424950000|2022-01-17 13:09:10|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|0
1642425000000|2022-01-17 13:10:00|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|0
1642425100000|2022-01-17 13:11:40|4487.02|4487.02|4486.77|4486.77|4487.02|4487.02|4486.77|4486.77|0
1642425130000|2022-01-17 13:12:10|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|4486.51|0
1642425140000|2022-01-17 13:12:20|4487.02|4487.02|4487.28|4487.28|4487.28|4487.28|4487.02|4487.02|0
1642425190000|2022-01-17 13:13:10|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|4488.52|0
1642425390000|2022-01-17 13:16:30|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|0
1642425400000|2022-01-17 13:16:40|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|0
1642425420000|2022-01-17 13:17:00|4487.76|4487.76|4487.5|4487.5|4487.76|4487.76|4487.5|4487.5|0
1642425480000|2022-01-17 13:18:00|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|0
1642425490000|2022-01-17 13:18:10|4490|4490|4490|4490|4490|4490|4490|4490|0
1642425520000|2022-01-17 13:18:40|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|0
1642425530000|2022-01-17 13:18:50|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|0
1642425550000|2022-01-17 13:19:10|4491.98|4491.98|4491.98|4491.98|4491.98|4491.98|4491.98|4491.98|0
1642425560000|2022-01-17 13:19:20|4492.49|4492.49|4492.49|4492.49|4492.49|4492.49|4492.49|4492.49|0
1642425580000|2022-01-17 13:19:40|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|0
1642425590000|2022-01-17 13:19:50|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|0
1642425600000|2022-01-17 13:20:00|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|0
1642425610000|2022-01-17 13:20:10|4494.98|4494.98|4494.5|4494.5|4495.74|4495.74|4494.5|4494.5|0
1642425650000|2022-01-17 13:20:50|4493.25|4493.25|4493.25|4493.25|4493.25|4493.25|4493.25|4493.25|0
1642425670000|2022-01-17 13:21:10|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|0
1642425700000|2022-01-17 13:21:40|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|4492.52|0
1642425720000|2022-01-17 13:22:00|4490.03|4490.03|4491.27|4491.27|4491.27|4491.27|4490.03|4490.03|0
1642425740000|2022-01-17 13:22:20|4491.1|4491.1|4491.1|4491.1|4491.1|4491.1|4491.1|4491.1|0
1642425840000|2022-01-17 13:24:00|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|0
1642425870000|2022-01-17 13:24:30|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|0
1642425900000|2022-01-17 13:25:00|4491.61|4491.61|4494.1|4494.1|4494.1|4494.1|4491.61|4491.61|0
1642425910000|2022-01-17 13:25:10|4494.61|4494.61|4494.87|4494.87|4494.87|4494.87|4494.61|4494.61|0
1642425920000|2022-01-17 13:25:20|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|0
1642425930000|2022-01-17 13:25:30|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|0
1642425970000|2022-01-17 13:26:10|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|4495.12|0
1642426010000|2022-01-17 13:26:50|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|0
1642426060000|2022-01-17 13:27:40|4494.61|4494.61|4494.36|4494.36|4494.61|4494.61|4494.36|4494.36|0
1642426090000|2022-01-17 13:28:10|4493.11|4493.11|4491.87|4491.87|4493.11|4493.11|4491.87|4491.87|0
1642426110000|2022-01-17 13:28:30|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|4492.12|0
1642426120000|2022-01-17 13:28:40|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|0
1642426230000|2022-01-17 13:30:30|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|0
1642426320000|2022-01-17 13:32:00|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|4493.11|0
1642426340000|2022-01-17 13:32:20|4492.86|4492.86|4492.86|4492.86|4492.86|4492.86|4492.86|4492.86|0
1642426460000|2022-01-17 13:34:20|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|0
1642426480000|2022-01-17 13:34:40|4491.1|4491.1|4491.1|4491.1|4491.1|4491.1|4491.1|4491.1|0
1642426540000|2022-01-17 13:35:40|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|0
1642426570000|2022-01-17 13:36:10|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|4490.59|0
1642426590000|2022-01-17 13:36:30|4491.36|4491.36|4491.87|4491.87|4491.87|4491.87|4491.36|4491.36|0
1642426670000|2022-01-17 13:37:50|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|0
1642426680000|2022-01-17 13:38:00|4491.61|4491.61|4491.87|4491.87|4491.87|4491.87|4491.61|4491.61|0
1642426800000|2022-01-17 13:40:00|4491.61|4491.61|4489.12|4489.12|4491.61|4491.61|4489.12|4489.12|0
1642426850000|2022-01-17 13:40:50|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|0
1642426860000|2022-01-17 13:41:00|4488.61|4488.61|4488.1|4488.1|4488.61|4488.61|4488.1|4488.1|0
1642426920000|2022-01-17 13:42:00|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|4486.85|0
1642427020000|2022-01-17 13:43:40|4487.11|4487.11|4485.86|4485.86|4487.11|4487.11|4485.86|4485.86|0
1642427120000|2022-01-17 13:45:20|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|0
1642427130000|2022-01-17 13:45:30|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|0
1642427140000|2022-01-17 13:45:40|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|0
1642427150000|2022-01-17 13:45:50|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|0
1642427160000|2022-01-17 13:46:00|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|4487.23|0
1642427190000|2022-01-17 13:46:30|4486.97|4486.97|4486.97|4486.97|4486.97|4486.97|4486.97|4486.97|0
1642427200000|2022-01-17 13:46:40|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|0
1642427480000|2022-01-17 13:51:20|4487.96|4487.96|4487.96|4487.96|4487.96|4487.96|4487.96|4487.96|0
1642427510000|2022-01-17 13:51:50|4487.71|4487.71|4487.45|4487.45|4487.71|4487.71|4487.45|4487.45|0
1642427540000|2022-01-17 13:52:20|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|0
1642427660000|2022-01-17 13:54:20|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1642427680000|2022-01-17 13:54:40|4489.18|4489.18|4489.18|4489.18|4489.18|4489.18|4489.18|4489.18|0
1642427860000|2022-01-17 13:57:40|4488.92|4488.92|4489.44|4489.44|4489.44|4489.44|4488.92|4488.92|0
1642427890000|2022-01-17 13:58:10|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|0
1642427900000|2022-01-17 13:58:20|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|4486.94|0
1642427940000|2022-01-17 13:59:00|4486.43|4486.43|4486.94|4486.94|4486.94|4486.94|4486.43|4486.43|0
1642428070000|2022-01-17 14:01:10|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|0
1642428080000|2022-01-17 14:01:20|4485.44|4485.44|4488.19|4488.19|4488.19|4488.19|4485.44|4485.44|0
1642428150000|2022-01-17 14:02:30|4489.44|4489.44|4489.69|4489.69|4489.95|4489.95|4489.44|4489.44|0
1642428180000|2022-01-17 14:03:00|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|0
1642428240000|2022-01-17 14:04:00|4491.19|4491.19|4491.19|4491.19|4491.19|4491.19|4491.19|4491.19|0
1642428300000|2022-01-17 14:05:00|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|0
1642428350000|2022-01-17 14:05:50|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|0
1642428360000|2022-01-17 14:06:00|4488.7|4488.7|4488.7|4488.7|4488.7|4488.7|4488.7|4488.7|0
1642428480000|2022-01-17 14:08:00|4488.19|4488.19|4488.44|4488.44|4488.44|4488.44|4488.19|4488.19|0
1642428560000|2022-01-17 14:09:20|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|4488.19|0
1642428570000|2022-01-17 14:09:30|4487.93|4487.93|4489.18|4489.18|4489.18|4489.18|4487.93|4487.93|0
1642428610000|2022-01-17 14:10:10|4487.93|4487.93|4487.93|4487.93|4487.93|4487.93|4487.93|4487.93|0
1642428630000|2022-01-17 14:10:30|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|0
1642428650000|2022-01-17 14:10:50|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|0
1642428720000|2022-01-17 14:12:00|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1642428760000|2022-01-17 14:12:40|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|0
1642428780000|2022-01-17 14:13:00|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|0
1642428870000|2022-01-17 14:14:30|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|0
1642428890000|2022-01-17 14:14:50|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|4492.92|0
1642428920000|2022-01-17 14:15:20|4493.17|4493.17|4493.43|4493.43|4493.43|4493.43|4493.17|4493.17|0
1642428960000|2022-01-17 14:16:00|4492.18|4492.18|4492.18|4492.18|4492.18|4492.18|4492.18|4492.18|0
1642428970000|2022-01-17 14:16:10|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|4490.94|0
1642429030000|2022-01-17 14:17:10|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|0
1642429040000|2022-01-17 14:17:20|4490.51|4490.51|4490.51|4490.51|4490.51|4490.51|4490.51|4490.51|0
1642429120000|2022-01-17 14:18:40|4490.76|4490.76|4491.53|4491.53|4491.53|4491.53|4490.76|4490.76|0
1642429170000|2022-01-17 14:19:30|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|4491.27|0
1642429200000|2022-01-17 14:20:00|4490.03|4490.03|4490.03|4490.03|4490.03|4490.03|4490.03|4490.03|0
1642429230000|2022-01-17 14:20:30|4489.77|4489.77|4489.26|4489.26|4489.77|4489.77|4489.26|4489.26|0
1642429320000|2022-01-17 14:22:00|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|0
1642429390000|2022-01-17 14:23:10|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|4489.77|0
1642429410000|2022-01-17 14:23:30|4489.6|4489.6|4489.26|4489.26|4489.6|4489.6|4489.26|4489.26|0
1642429430000|2022-01-17 14:23:50|4488.01|4488.01|4485.35|4485.35|4488.01|4488.01|4485.18|4485.18|0
1642429540000|2022-01-17 14:25:40|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|0
1642429570000|2022-01-17 14:26:10|4484.28|4484.28|4481.79|4481.79|4484.28|4484.28|4481.79|4481.79|0
1642429580000|2022-01-17 14:26:20|4483.03|4483.03|4483.03|4483.03|4483.03|4483.03|4481.79|4481.79|0
1642429620000|2022-01-17 14:27:00|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|0
1642429640000|2022-01-17 14:27:20|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|0
1642429680000|2022-01-17 14:28:00|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|4486.77|0
1642429690000|2022-01-17 14:28:10|4485.52|4485.52|4484.28|4484.28|4485.52|4485.52|4484.28|4484.28|0
1642429720000|2022-01-17 14:28:40|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|4484.11|0
1642429740000|2022-01-17 14:29:00|4483.85|4483.85|4484.11|4484.11|4484.11|4484.11|4483.85|4483.85|0
1642429750000|2022-01-17 14:29:10|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|0
1642429810000|2022-01-17 14:30:10|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|0
1642429870000|2022-01-17 14:31:10|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|4484.53|0
1642429880000|2022-01-17 14:31:20|4484.79|4484.79|4485.04|4485.04|4485.04|4485.04|4484.79|4484.79|0
1642429890000|2022-01-17 14:31:30|4483.8|4483.8|4482.55|4482.55|4483.8|4483.8|4482.55|4482.55|0
1642429950000|2022-01-17 14:32:30|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1642429970000|2022-01-17 14:32:50|4481.05|4481.05|4481.05|4481.05|4481.05|4481.05|4481.05|4481.05|0
1642429980000|2022-01-17 14:33:00|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1642430030000|2022-01-17 14:33:50|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|4483.54|0
1642430040000|2022-01-17 14:34:00|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|0
1642430120000|2022-01-17 14:35:20|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|4485.04|0
1642430130000|2022-01-17 14:35:30|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|4486.29|0
1642430140000|2022-01-17 14:35:40|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|4486.03|0
1642430160000|2022-01-17 14:36:00|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1642430190000|2022-01-17 14:36:30|4484.53|4484.53|4485.78|4485.78|4485.78|4485.78|4484.53|4484.53|0
1642430200000|2022-01-17 14:36:40|4485.6|4485.6|4485.94|4485.94|4485.94|4485.94|4485.43|4485.43|0
1642430220000|2022-01-17 14:37:00|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|4487.19|0
1642430240000|2022-01-17 14:37:20|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|4488.43|0
1642430340000|2022-01-17 14:39:00|4488.69|4488.69|4488.69|4488.69|4488.69|4488.69|4488.69|4488.69|0
1642430350000|2022-01-17 14:39:10|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|0
1642430390000|2022-01-17 14:39:50|4487.7|4487.7|4489.12|4489.12|4489.12|4489.12|4487.7|4487.7|0
1642430470000|2022-01-17 14:41:10|4490.36|4490.36|4490.62|4490.62|4490.62|4490.62|4490.36|4490.36|0
1642430510000|2022-01-17 14:41:50|4490.11|4490.11|4490.11|4490.11|4490.11|4490.11|4490.11|4490.11|0
1642430580000|2022-01-17 14:43:00|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|0
1642430600000|2022-01-17 14:43:20|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|0
1642430660000|2022-01-17 14:44:20|4490.36|4490.36|4489.12|4489.12|4490.36|4490.36|4489.12|4489.12|0
1642430700000|2022-01-17 14:45:00|4489.37|4489.37|4489.37|4489.37|4489.63|4489.63|4489.37|4489.37|0
1642430780000|2022-01-17 14:46:20|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|0
1642430800000|2022-01-17 14:46:40|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|0
1642430890000|2022-01-17 14:48:10|4489.12|4489.12|4487.87|4487.87|4489.12|4489.12|4487.87|4487.87|0
1642430960000|2022-01-17 14:49:20|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|4487.62|0
1642430970000|2022-01-17 14:49:30|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|0
1642430990000|2022-01-17 14:49:50|4488.38|4488.38|4488.64|4488.64|4488.64|4488.64|4488.38|4488.38|0
1642431000000|2022-01-17 14:50:00|4486.15|4486.15|4487.39|4487.39|4487.39|4487.39|4486.15|4486.15|0
1642431010000|2022-01-17 14:50:10|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|4487.14|0
1642431060000|2022-01-17 14:51:00|4487.31|4487.31|4487.31|4487.31|4487.31|4487.31|4487.31|4487.31|0
1642431070000|2022-01-17 14:51:10|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|0
1642431160000|2022-01-17 14:52:40|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|0
1642431190000|2022-01-17 14:53:10|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|0
1642431230000|2022-01-17 14:53:50|4490.79|4490.79|4490.53|4490.53|4490.79|4490.79|4490.53|4490.53|0
1642431240000|2022-01-17 14:54:00|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|0
1642431300000|2022-01-17 14:55:00|4490.02|4490.02|4490.53|4490.53|4490.53|4490.53|4490.02|4490.02|0
1642431410000|2022-01-17 14:56:50|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|0
1642431460000|2022-01-17 14:57:40|4490.45|4490.45|4490.45|4490.45|4490.45|4490.45|4490.45|4490.45|0
1642431490000|2022-01-17 14:58:10|4490.19|4490.19|4490.19|4490.19|4490.19|4490.19|4490.19|4490.19|0
1642431500000|2022-01-17 14:58:20|4489.94|4489.94|4489.68|4489.68|4489.94|4489.94|4489.68|4489.68|0
1642431530000|2022-01-17 14:58:50|4489.43|4489.43|4489.43|4489.43|4489.43|4489.43|4489.43|4489.43|0
1642431540000|2022-01-17 14:59:00|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|0
1642431570000|2022-01-17 14:59:30|4489.94|4489.94|4490.19|4490.19|4490.19|4490.19|4489.94|4489.94|0
1642431580000|2022-01-17 14:59:40|4490.45|4490.45|4490.45|4490.45|4490.71|4490.71|4490.45|4490.45|0
1642431590000|2022-01-17 14:59:50|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|0
1642431600000|2022-01-17 15:00:00|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|4492.94|0
1642431610000|2022-01-17 15:00:10|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|4491.7|0
1642431650000|2022-01-17 15:00:50|4491.95|4491.95|4491.95|4491.95|4491.95|4491.95|4491.95|4491.95|0
1642431670000|2022-01-17 15:01:10|4492.21|4492.21|4492.46|4492.46|4492.46|4492.46|4492.21|4492.21|0
1642431700000|2022-01-17 15:01:40|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|0
1642431760000|2022-01-17 15:02:40|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|4492.46|0
1642431770000|2022-01-17 15:02:50|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|0
1642431780000|2022-01-17 15:03:00|4492.46|4492.46|4492.72|4492.72|4492.72|4492.72|4492.46|4492.46|0
1642431840000|2022-01-17 15:04:00|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1642431890000|2022-01-17 15:04:50|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1642431910000|2022-01-17 15:05:10|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|4492.21|0
1642431970000|2022-01-17 15:06:10|4493.45|4493.45|4493.2|4493.2|4493.45|4493.45|4493.2|4493.2|0
1642432020000|2022-01-17 15:07:00|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|0
1642432080000|2022-01-17 15:08:00|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|0
1642432090000|2022-01-17 15:08:10|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|0
1642432110000|2022-01-17 15:08:30|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|0
1642432150000|2022-01-17 15:09:10|4492.29|4492.29|4493.53|4493.53|4493.53|4493.53|4492.29|4492.29|0
1642432200000|2022-01-17 15:10:00|4494.78|4494.78|4496.03|4496.03|4496.03|4496.03|4494.78|4494.78|0
1642432230000|2022-01-17 15:10:30|4496.2|4496.2|4496.55|4496.55|4496.55|4496.55|4496.2|4496.2|0
1642432240000|2022-01-17 15:10:40|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|4496.8|0
1642432270000|2022-01-17 15:11:10|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|0
1642432330000|2022-01-17 15:12:10|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|4495.81|0
1642432360000|2022-01-17 15:12:40|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|0
1642432380000|2022-01-17 15:13:00|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|0
1642432400000|2022-01-17 15:13:20|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|4494.82|0
1642432490000|2022-01-17 15:14:50|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|4494.65|0
1642432570000|2022-01-17 15:16:10|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|0
1642432580000|2022-01-17 15:16:20|4495.38|4495.38|4495.38|4495.38|4495.38|4495.38|4495.38|4495.38|0
1642432650000|2022-01-17 15:17:30|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|0
1642432700000|2022-01-17 15:18:20|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|0
1642432720000|2022-01-17 15:18:40|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|4495.13|0
1642432750000|2022-01-17 15:19:10|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|0
1642432820000|2022-01-17 15:20:20|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|0
1642432890000|2022-01-17 15:21:30|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|0
1642432970000|2022-01-17 15:22:50|4493.63|4493.63|4493.63|4493.63|4493.63|4493.63|4493.63|4493.63|0
1642433050000|2022-01-17 15:24:10|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1642433110000|2022-01-17 15:25:10|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|4493.28|0
1642433160000|2022-01-17 15:26:00|4493.54|4493.54|4493.79|4493.79|4493.79|4493.79|4493.54|4493.54|0
1642433170000|2022-01-17 15:26:10|4494.05|4494.05|4494.81|4494.81|4494.81|4494.81|4494.05|4494.05|0
1642433230000|2022-01-17 15:27:10|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1642433290000|2022-01-17 15:28:10|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1642433300000|2022-01-17 15:28:20|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|0
1642433400000|2022-01-17 15:30:00|4494.3|4494.3|4494.3|4494.3|4494.3|4494.3|4494.3|4494.3|0
1642433410000|2022-01-17 15:30:10|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1642433420000|2022-01-17 15:30:20|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|0
1642433460000|2022-01-17 15:31:00|4495.07|4495.07|4496.57|4496.57|4496.57|4496.57|4495.07|4495.07|0
1642433490000|2022-01-17 15:31:30|4494.08|4494.08|4494.08|4494.08|4494.08|4494.08|4494.08|4494.08|0
1642433550000|2022-01-17 15:32:30|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|0
1642433580000|2022-01-17 15:33:00|4494.08|4494.08|4494.08|4494.08|4494.08|4494.08|4494.08|4494.08|0
1642433620000|2022-01-17 15:33:40|4493.82|4493.82|4493.82|4493.82|4493.82|4493.82|4493.82|4493.82|0
1642433750000|2022-01-17 15:35:50|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|0
1642433770000|2022-01-17 15:36:10|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|0
1642433800000|2022-01-17 15:36:40|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|0
1642433810000|2022-01-17 15:36:50|4492.1|4492.1|4492.1|4492.1|4492.1|4492.1|4492.1|4492.1|0
1642433860000|2022-01-17 15:37:40|4491.59|4491.59|4491.59|4491.59|4491.59|4491.59|4491.59|4491.59|0
1642433910000|2022-01-17 15:38:30|4491.42|4491.42|4491.42|4491.42|4491.42|4491.42|4491.42|4491.42|0
1642433940000|2022-01-17 15:39:00|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|0
1642433970000|2022-01-17 15:39:30|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|0
1642434010000|2022-01-17 15:40:10|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|4490.17|0
1642434050000|2022-01-17 15:40:50|4491.42|4491.42|4492.66|4492.66|4492.66|4492.66|4491.42|4491.42|0
1642434060000|2022-01-17 15:41:00|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|0
1642434120000|2022-01-17 15:42:00|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|4495.15|0
1642434170000|2022-01-17 15:42:50|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|0
1642434190000|2022-01-17 15:43:10|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|0
1642434240000|2022-01-17 15:44:00|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|0
1642434250000|2022-01-17 15:44:10|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|0
1642434320000|2022-01-17 15:45:20|4494.16|4494.16|4492.91|4492.91|4494.16|4494.16|4492.91|4492.91|0
1642434380000|2022-01-17 15:46:20|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|4492.66|0
1642434410000|2022-01-17 15:46:50|4492.49|4492.49|4492.49|4492.49|4492.49|4492.49|4492.49|4492.49|0
1642434440000|2022-01-17 15:47:20|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|4494.98|0
1642434470000|2022-01-17 15:47:50|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|0
1642434490000|2022-01-17 15:48:10|4496.74|4496.74|4495.49|4495.49|4496.74|4496.74|4495.49|4495.49|0
1642434560000|2022-01-17 15:49:20|4495.24|4495.24|4495.49|4495.49|4495.49|4495.49|4495.24|4495.24|0
1642434570000|2022-01-17 15:49:30|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|4495.75|0
1642434600000|2022-01-17 15:50:00|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|0
1642434620000|2022-01-17 15:50:20|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|0
1642434640000|2022-01-17 15:50:40|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|4494.42|0
1642434660000|2022-01-17 15:51:00|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|4495.66|0
1642434690000|2022-01-17 15:51:30|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|0
1642434750000|2022-01-17 15:52:30|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|0
1642434810000|2022-01-17 15:53:30|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|0
1642434830000|2022-01-17 15:53:50|4493.6|4493.6|4494.84|4494.84|4494.84|4494.84|4493.6|4493.6|0
1642434910000|2022-01-17 15:55:10|4494.59|4494.59|4494.59|4494.59|4494.59|4494.59|4494.59|4494.59|0
1642434960000|2022-01-17 15:56:00|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|0
1642434990000|2022-01-17 15:56:30|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|0
1642435020000|2022-01-17 15:57:00|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|4497.59|0
1642435050000|2022-01-17 15:57:30|4496.35|4496.35|4496.35|4496.35|4496.35|4496.35|4496.35|4496.35|0
1642435140000|2022-01-17 15:59:00|4497.59|4497.59|4498.84|4498.84|4498.84|4498.84|4497.59|4497.59|0
1642435180000|2022-01-17 15:59:40|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|4500.08|0
1642435190000|2022-01-17 15:59:50|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|4500.26|0
1642435220000|2022-01-17 16:00:20|4500|4500|4500|4500|4500|4500|4500|4500|0
1642435250000|2022-01-17 16:00:50|4498.98|4498.98|4498.72|4498.72|4498.98|4498.98|4498.72|4498.72|0
1642435260000|2022-01-17 16:01:00|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|0
1642435280000|2022-01-17 16:01:20|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|0
1642435290000|2022-01-17 16:01:30|4496.97|4496.97|4496.71|4496.71|4496.97|4496.97|4496.71|4496.71|0
1642435300000|2022-01-17 16:01:40|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|4496.97|0
1642435310000|2022-01-17 16:01:50|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|0
1642435370000|2022-01-17 16:02:50|4494.48|4494.48|4494.48|4494.48|4494.48|4494.48|4494.48|4494.48|0
1642435410000|2022-01-17 16:03:30|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|4493.96|0
1642435480000|2022-01-17 16:04:40|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|4493.71|0
1642435510000|2022-01-17 16:05:10|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1642435520000|2022-01-17 16:05:20|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|4493.2|0
1642435560000|2022-01-17 16:06:00|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|4493.45|0
1642435590000|2022-01-17 16:06:30|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|4494.7|0
1642435670000|2022-01-17 16:07:50|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|0
1642435720000|2022-01-17 16:08:40|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|0
1642435770000|2022-01-17 16:09:30|4494.19|4494.19|4493.93|4493.93|4494.19|4494.19|4493.93|4493.93|0
1642435820000|2022-01-17 16:10:20|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1642435860000|2022-01-17 16:11:00|4495.35|4495.35|4496.6|4496.6|4496.6|4496.6|4495.35|4495.35|0
1642435920000|2022-01-17 16:12:00|4496.43|4496.43|4497.67|4497.67|4497.67|4497.67|4496.43|4496.43|0
1642435930000|2022-01-17 16:12:10|4497.85|4497.85|4498.1|4498.1|4498.1|4498.1|4497.59|4497.59|0
1642435940000|2022-01-17 16:12:20|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|4498.27|0
1642435980000|2022-01-17 16:13:00|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|0
1642435990000|2022-01-17 16:13:10|4496.77|4496.77|4496.77|4496.77|4496.77|4496.77|4496.77|4496.77|0
1642436070000|2022-01-17 16:14:30|4496.52|4496.52|4496.52|4496.52|4496.52|4496.52|4496.26|4496.26|0
1642436080000|2022-01-17 16:14:40|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|0
1642436100000|2022-01-17 16:15:00|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|4495.78|0
1642436120000|2022-01-17 16:15:20|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|0
1642436130000|2022-01-17 16:15:30|4496.52|4496.52|4496.26|4496.26|4496.52|4496.52|4496.26|4496.26|0
1642436140000|2022-01-17 16:15:40|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|4495.02|0
1642436160000|2022-01-17 16:16:00|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|4495.27|0
1642436170000|2022-01-17 16:16:10|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|0
1642436180000|2022-01-17 16:16:20|4495.7|4495.7|4493.21|4493.21|4495.7|4495.7|4493.21|4493.21|0
1642436200000|2022-01-17 16:16:40|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|0
1642436230000|2022-01-17 16:17:10|4493.21|4493.21|4493.21|4493.21|4493.21|4493.21|4493.21|4493.21|0
1642436240000|2022-01-17 16:17:20|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|4492.95|0
1642436270000|2022-01-17 16:17:50|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|0
1642436310000|2022-01-17 16:18:30|4492.95|4492.95|4494.2|4494.2|4494.2|4494.2|4492.95|4492.95|0
1642436330000|2022-01-17 16:18:50|4493.94|4493.94|4493.94|4493.94|4493.94|4493.94|4493.94|4493.94|0
1642436420000|2022-01-17 16:20:20|4493.69|4493.69|4494.2|4494.2|4494.2|4494.2|4493.69|4493.69|0
1642436460000|2022-01-17 16:21:00|4493.69|4493.69|4493.94|4493.94|4493.94|4493.94|4493.69|4493.69|0
1642436500000|2022-01-17 16:21:40|4493.69|4493.69|4493.43|4493.43|4493.69|4493.69|4493.43|4493.43|0
1642436550000|2022-01-17 16:22:30|4493.94|4493.94|4493.69|4493.69|4493.94|4493.94|4493.69|4493.69|0
1642436570000|2022-01-17 16:22:50|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|0
1642436580000|2022-01-17 16:23:00|4493.61|4493.61|4492.36|4492.36|4493.61|4493.61|4492.36|4492.36|0
1642436630000|2022-01-17 16:23:50|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|0
1642436670000|2022-01-17 16:24:30|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|0
1642436700000|2022-01-17 16:25:00|4495.62|4495.62|4496.86|4496.86|4496.86|4496.86|4495.62|4495.62|0
1642436710000|2022-01-17 16:25:10|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|0
1642436730000|2022-01-17 16:25:30|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|4497.85|0
1642436740000|2022-01-17 16:25:40|4496.61|4496.61|4498.11|4498.11|4498.11|4498.11|4496.35|4496.35|0
1642436760000|2022-01-17 16:26:00|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|4496.86|0
1642436800000|2022-01-17 16:26:40|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|4498.11|0
1642436910000|2022-01-17 16:28:30|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1642436940000|2022-01-17 16:29:00|4497.12|4497.12|4497.6|4497.6|4497.6|4497.6|4496.35|4496.35|0
1642436960000|2022-01-17 16:29:20|4498.84|4498.84|4497.6|4497.6|4498.84|4498.84|4497.6|4497.6|0
1642436970000|2022-01-17 16:29:30|4497.42|4497.42|4499.1|4499.1|4499.35|4499.35|4497.42|4497.42|0
1642436980000|2022-01-17 16:29:40|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|0
1642436990000|2022-01-17 16:29:50|4500.09|4500.09|4500.94|4500.94|4500.94|4500.94|4500.09|4500.09|0
1642493700000|2022-01-18 08:15:00|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|4452.56|0
1642493740000|2022-01-18 08:15:40|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|0
1642493770000|2022-01-18 08:16:10|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|0
1642493810000|2022-01-18 08:16:50|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|0
1642493840000|2022-01-18 08:17:20|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|0
1642493930000|2022-01-18 08:18:50|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|4445.82|0
1642493940000|2022-01-18 08:19:00|4445.13|4445.13|4443.71|4443.71|4445.13|4445.13|4443.71|4443.71|0
1642493990000|2022-01-18 08:19:50|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1642494060000|2022-01-18 08:21:00|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|4443.71|0
1642494080000|2022-01-18 08:21:20|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1642494100000|2022-01-18 08:21:40|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|4445.95|0
1642494110000|2022-01-18 08:21:50|4444.7|4444.7|4442.21|4442.21|4444.7|4444.7|4442.21|4442.21|0
1642494120000|2022-01-18 08:22:00|4440.96|4440.96|4438.47|4438.47|4440.96|4440.96|4438.47|4438.47|0
1642494150000|2022-01-18 08:22:30|4437.7|4437.7|4437.45|4437.45|4437.7|4437.7|4437.45|4437.45|0
1642494190000|2022-01-18 08:23:10|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|0
1642494200000|2022-01-18 08:23:20|4436.77|4436.77|4435.49|4435.49|4436.77|4436.77|4435.49|4435.49|0
1642494210000|2022-01-18 08:23:30|4435.32|4435.32|4427.59|4427.59|4435.32|4435.32|4427.59|4427.59|0
1642494240000|2022-01-18 08:24:00|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|0
1642494260000|2022-01-18 08:24:20|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|4427.59|0
1642494300000|2022-01-18 08:25:00|4427.33|4427.33|4426.09|4426.09|4427.33|4427.33|4426.09|4426.09|0
1642494310000|2022-01-18 08:25:10|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|4425.83|0
1642494340000|2022-01-18 08:25:40|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1642494400000|2022-01-18 08:26:40|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|4426.82|0
1642494410000|2022-01-18 08:26:50|4425.58|4425.58|4428.07|4428.07|4428.07|4428.07|4425.58|4425.58|0
1642494450000|2022-01-18 08:27:30|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1642494470000|2022-01-18 08:27:50|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|4426.57|0
1642494490000|2022-01-18 08:28:10|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|4427.81|0
1642494540000|2022-01-18 08:29:00|4425.32|4425.32|4424.07|4424.07|4425.32|4425.32|4424.07|4424.07|0
1642494550000|2022-01-18 08:29:10|4423.56|4423.56|4423.44|4423.44|4423.56|4423.56|4423.44|4423.44|0
1642494560000|2022-01-18 08:29:20|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|4424.68|0
1642494590000|2022-01-18 08:29:50|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1642494600000|2022-01-18 08:30:00|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|4420.6|0
1642494640000|2022-01-18 08:30:40|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|4420.73|0
1642494710000|2022-01-18 08:31:50|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|0
1642494790000|2022-01-18 08:33:10|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|0
1642494820000|2022-01-18 08:33:40|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|0
1642494850000|2022-01-18 08:34:10|4418.23|4418.23|4416.99|4416.99|4418.23|4418.23|4416.99|4416.99|0
1642494890000|2022-01-18 08:34:50|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|0
1642494910000|2022-01-18 08:35:10|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1642494920000|2022-01-18 08:35:20|4415.4|4415.4|4418.4|4418.4|4418.4|4418.4|4415.4|4415.4|0
1642494960000|2022-01-18 08:36:00|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|4419.65|0
1642494980000|2022-01-18 08:36:20|4419.9|4419.9|4420.08|4420.08|4420.08|4420.08|4419.9|4419.9|0
1642495000000|2022-01-18 08:36:40|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|4419.82|0
1642495020000|2022-01-18 08:37:00|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|0
1642495040000|2022-01-18 08:37:20|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1642495070000|2022-01-18 08:37:50|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|4418.06|0
1642495080000|2022-01-18 08:38:00|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1642495110000|2022-01-18 08:38:30|4418.06|4418.06|4416.82|4416.82|4418.06|4418.06|4416.82|4416.82|0
1642495150000|2022-01-18 08:39:10|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1642495170000|2022-01-18 08:39:30|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|0
1642495180000|2022-01-18 08:39:40|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|4417.33|0
1642495270000|2022-01-18 08:41:10|4418.57|4418.57|4420.08|4420.08|4420.08|4420.08|4418.57|4418.57|0
1642495310000|2022-01-18 08:41:50|4418.83|4418.83|4418.83|4418.83|4418.83|4418.83|4418.83|4418.83|0
1642495320000|2022-01-18 08:42:00|4418.57|4418.57|4417.94|4417.94|4418.57|4418.57|4417.94|4417.94|0
1642495420000|2022-01-18 08:43:40|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|0
1642495450000|2022-01-18 08:44:10|4417.03|4417.03|4415.79|4415.79|4417.03|4417.03|4415.79|4415.79|0
1642495500000|2022-01-18 08:45:00|4417.03|4417.03|4414.54|4414.54|4417.03|4417.03|4414.54|4414.54|0
1642495510000|2022-01-18 08:45:10|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|4413.29|0
1642495520000|2022-01-18 08:45:20|4409.56|4409.56|4412.05|4412.05|4412.05|4412.05|4409.56|4409.56|0
1642495580000|2022-01-18 08:46:20|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|0
1642495610000|2022-01-18 08:46:50|4408.06|4408.06|4406.81|4406.81|4408.06|4408.06|4406.81|4406.81|0
1642495640000|2022-01-18 08:47:20|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|0
1642495650000|2022-01-18 08:47:30|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|0
1642495680000|2022-01-18 08:48:00|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|4411.44|0
1642495740000|2022-01-18 08:49:00|4410.93|4410.93|4410.33|4410.33|4410.93|4410.93|4410.33|4410.33|0
1642495750000|2022-01-18 08:49:10|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|0
1642495760000|2022-01-18 08:49:20|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|0
1642495770000|2022-01-18 08:49:30|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|4409.6|0
1642495790000|2022-01-18 08:49:50|4410.84|4410.84|4412.09|4412.09|4412.09|4412.09|4410.84|4410.84|0
1642495800000|2022-01-18 08:50:00|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1642495860000|2022-01-18 08:51:00|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1642495880000|2022-01-18 08:51:20|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1642495900000|2022-01-18 08:51:40|4413.59|4413.59|4414.1|4414.1|4414.1|4414.1|4413.59|4413.59|0
1642495920000|2022-01-18 08:52:00|4412.86|4412.86|4411.61|4411.61|4412.86|4412.86|4411.61|4411.61|0
1642495930000|2022-01-18 08:52:10|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|0
1642495950000|2022-01-18 08:52:30|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|0
1642496030000|2022-01-18 08:53:50|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|0
1642496040000|2022-01-18 08:54:00|4412.6|4412.6|4413.85|4413.85|4413.85|4413.85|4412.6|4412.6|0
1642496050000|2022-01-18 08:54:10|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1642496130000|2022-01-18 08:55:30|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|0
1642496160000|2022-01-18 08:56:00|4411.1|4411.1|4410.84|4410.84|4411.1|4411.1|4410.84|4410.84|0
1642496190000|2022-01-18 08:56:30|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|4412.09|0
1642496200000|2022-01-18 08:56:40|4413.34|4413.34|4411.83|4411.83|4413.34|4413.34|4411.83|4411.83|0
1642496240000|2022-01-18 08:57:20|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|4414.33|0
1642496250000|2022-01-18 08:57:30|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1642496280000|2022-01-18 08:58:00|4420.56|4420.56|4420.56|4420.56|4420.56|4420.56|4420.56|4420.56|0
1642496290000|2022-01-18 08:58:10|4419.31|4419.31|4418.06|4418.06|4420.56|4420.56|4418.06|4418.06|0
1642496300000|2022-01-18 08:58:20|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1642496310000|2022-01-18 08:58:30|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1642496360000|2022-01-18 08:59:20|4415.44|4415.44|4415.83|4415.83|4415.83|4415.83|4415.44|4415.44|0
1642496370000|2022-01-18 08:59:30|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1642496410000|2022-01-18 09:00:10|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|0
1642496460000|2022-01-18 09:01:00|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1642496480000|2022-01-18 09:01:20|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|4417.76|0
1642496490000|2022-01-18 09:01:30|4419|4419|4419|4419|4419|4419|4419|4419|0
1642496500000|2022-01-18 09:01:40|4419.26|4419.26|4418.01|4418.01|4419.51|4419.51|4418.01|4418.01|0
1642496510000|2022-01-18 09:01:50|4417.76|4417.76|4417.25|4417.25|4417.76|4417.76|4417.25|4417.25|0
1642496530000|2022-01-18 09:02:10|4416|4416|4416|4416|4416|4416|4416|4416|0
1642496540000|2022-01-18 09:02:20|4415.75|4415.75|4415.62|4415.62|4415.75|4415.75|4415.62|4415.62|0
1642496600000|2022-01-18 09:03:20|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|4415.75|0
1642496620000|2022-01-18 09:03:40|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|4416.99|0
1642496680000|2022-01-18 09:04:40|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|4418.24|0
1642496710000|2022-01-18 09:05:10|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|0
1642496720000|2022-01-18 09:05:20|4418.15|4418.15|4417.64|4417.64|4418.15|4418.15|4417.64|4417.64|0
1642496740000|2022-01-18 09:05:40|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|0
1642496790000|2022-01-18 09:06:30|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|4418.38|0
1642496810000|2022-01-18 09:06:50|4415.89|4415.89|4415.76|4415.76|4415.89|4415.89|4415.76|4415.76|0
1642496820000|2022-01-18 09:07:00|4414.51|4414.51|4414.13|4414.13|4414.51|4414.51|4414.13|4414.13|0
1642496830000|2022-01-18 09:07:10|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|0
1642496840000|2022-01-18 09:07:20|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|0
1642496940000|2022-01-18 09:09:00|4413.4|4413.4|4412.89|4412.89|4413.4|4413.4|4412.89|4412.89|0
1642496950000|2022-01-18 09:09:10|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1642496980000|2022-01-18 09:09:40|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|4413.61|0
1642496990000|2022-01-18 09:09:50|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1642497000000|2022-01-18 09:10:00|4413.65|4413.65|4416.14|4416.14|4416.14|4416.14|4413.65|4413.65|0
1642497010000|2022-01-18 09:10:10|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|0
1642497030000|2022-01-18 09:10:30|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|4413.4|0
1642497090000|2022-01-18 09:11:30|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|4415.89|0
1642497100000|2022-01-18 09:11:40|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|4417.13|0
1642497110000|2022-01-18 09:11:50|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|4419.62|0
1642497120000|2022-01-18 09:12:00|4420.01|4420.01|4420.26|4420.26|4420.26|4420.26|4420.01|4420.01|0
1642497150000|2022-01-18 09:12:30|4415.28|4415.28|4415.15|4415.15|4415.28|4415.28|4415.15|4415.15|0
1642497160000|2022-01-18 09:12:40|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|0
1642497210000|2022-01-18 09:13:30|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|0
1642497220000|2022-01-18 09:13:40|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|4416.65|0
1642497240000|2022-01-18 09:14:00|4415.41|4415.41|4415.23|4415.23|4415.41|4415.41|4415.23|4415.23|0
1642497260000|2022-01-18 09:14:20|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|0
1642497320000|2022-01-18 09:15:20|4417.98|4417.98|4417.98|4417.98|4417.98|4417.98|4417.98|4417.98|0
1642497380000|2022-01-18 09:16:20|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|4416.74|0
1642497430000|2022-01-18 09:17:10|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|0
1642497440000|2022-01-18 09:17:20|4415.23|4415.23|4413.99|4413.99|4415.23|4415.23|4413.99|4413.99|0
1642497560000|2022-01-18 09:19:20|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|0
1642497590000|2022-01-18 09:19:50|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|4415.36|0
1642497630000|2022-01-18 09:20:30|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|0
1642497640000|2022-01-18 09:20:40|4416.74|4416.74|4417.98|4417.98|4417.98|4417.98|4416.74|4416.74|0
1642497660000|2022-01-18 09:21:00|4417.73|4417.73|4417.73|4417.73|4417.73|4417.73|4417.73|4417.73|0
1642497670000|2022-01-18 09:21:10|4416.48|4416.48|4416.35|4416.35|4416.48|4416.48|4416.35|4416.35|0
1642497680000|2022-01-18 09:21:20|4415.11|4415.11|4414.94|4414.94|4415.11|4415.11|4414.94|4414.94|0
1642497730000|2022-01-18 09:22:10|4414.81|4414.81|4413.56|4413.56|4414.81|4414.81|4413.56|4413.56|0
1642497740000|2022-01-18 09:22:20|4413.43|4413.43|4413.31|4413.31|4413.43|4413.43|4413.31|4413.31|0
1642497750000|2022-01-18 09:22:30|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|4412.06|0
1642497780000|2022-01-18 09:23:00|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|4410.82|0
1642497810000|2022-01-18 09:23:30|4410.69|4410.69|4408.07|4408.07|4410.69|4410.69|4408.07|4408.07|0
1642497820000|2022-01-18 09:23:40|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|4405.58|0
1642497900000|2022-01-18 09:25:00|4406.82|4406.82|4405.58|4405.58|4406.82|4406.82|4405.58|4405.58|0
1642497910000|2022-01-18 09:25:10|4404.33|4404.33|4401.58|4401.58|4404.33|4404.33|4401.58|4401.58|0
1642497930000|2022-01-18 09:25:30|4401.46|4401.46|4400.21|4400.21|4401.46|4401.46|4400.21|4400.21|0
1642497940000|2022-01-18 09:25:40|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|4401.46|0
1642497950000|2022-01-18 09:25:50|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|4400.21|0
1642497960000|2022-01-18 09:26:00|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|4400.08|0
1642497990000|2022-01-18 09:26:30|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|0
1642498010000|2022-01-18 09:26:50|4399.09|4399.09|4397.85|4397.85|4399.09|4399.09|4397.85|4397.85|0
1642498040000|2022-01-18 09:27:20|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|0
1642498090000|2022-01-18 09:28:10|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|0
1642498100000|2022-01-18 09:28:20|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|4397.93|0
1642498110000|2022-01-18 09:28:30|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1642498130000|2022-01-18 09:28:50|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|0
1642498140000|2022-01-18 09:29:00|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1642498180000|2022-01-18 09:29:40|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1642498190000|2022-01-18 09:29:50|4399.05|4399.05|4397.8|4397.8|4399.05|4399.05|4397.8|4397.8|0
1642498210000|2022-01-18 09:30:10|4398.15|4398.15|4400.64|4400.64|4400.64|4400.64|4398.15|4398.15|0
1642498230000|2022-01-18 09:30:30|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1642498250000|2022-01-18 09:30:50|4401.15|4401.15|4402.4|4402.4|4402.4|4402.4|4401.15|4401.15|0
1642498330000|2022-01-18 09:32:10|4404.89|4404.89|4406.13|4406.13|4406.13|4406.13|4404.89|4404.89|0
1642498340000|2022-01-18 09:32:20|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|0
1642498360000|2022-01-18 09:32:40|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|4405.01|0
1642498400000|2022-01-18 09:33:20|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|4405.14|0
1642498450000|2022-01-18 09:34:10|4405.65|4405.65|4405.4|4405.4|4405.65|4405.65|4405.4|4405.4|0
1642498480000|2022-01-18 09:34:40|4406.29|4406.29|4407.54|4407.54|4407.54|4407.54|4406.29|4406.29|0
1642498510000|2022-01-18 09:35:10|4406.29|4406.29|4404.79|4404.79|4406.29|4406.29|4404.79|4404.79|0
1642498530000|2022-01-18 09:35:30|4403.54|4403.54|4402.3|4402.3|4403.54|4403.54|4402.3|4402.3|0
1642498590000|2022-01-18 09:36:30|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|4399.81|0
1642498610000|2022-01-18 09:36:50|4398.56|4398.56|4398.56|4398.56|4398.56|4398.56|4398.56|4398.56|0
1642498730000|2022-01-18 09:38:50|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|4396.07|0
1642498740000|2022-01-18 09:39:00|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1642498770000|2022-01-18 09:39:30|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|4397.49|0
1642498780000|2022-01-18 09:39:40|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|0
1642498850000|2022-01-18 09:40:50|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|0
1642498880000|2022-01-18 09:41:20|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1642498890000|2022-01-18 09:41:30|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|0
1642498910000|2022-01-18 09:41:50|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1642498930000|2022-01-18 09:42:10|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1642498970000|2022-01-18 09:42:50|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1642499000000|2022-01-18 09:43:20|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|0
1642499060000|2022-01-18 09:44:20|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1642499080000|2022-01-18 09:44:40|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|4394.52|0
1642499140000|2022-01-18 09:45:40|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|0
1642499200000|2022-01-18 09:46:40|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|4396.27|0
1642499210000|2022-01-18 09:46:50|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|4395.03|0
1642499240000|2022-01-18 09:47:20|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1642499250000|2022-01-18 09:47:30|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|4394.04|0
1642499280000|2022-01-18 09:48:00|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1642499300000|2022-01-18 09:48:20|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|0
1642499310000|2022-01-18 09:48:30|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1642499350000|2022-01-18 09:49:10|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|4398.54|0
1642499360000|2022-01-18 09:49:20|4399.73|4399.73|4400.98|4400.98|4400.98|4400.98|4399.73|4399.73|0
1642499370000|2022-01-18 09:49:30|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1642499380000|2022-01-18 09:49:40|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1642499400000|2022-01-18 09:50:00|4400.24|4400.24|4399.73|4399.73|4400.24|4400.24|4399.73|4399.73|0
1642499420000|2022-01-18 09:50:20|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|4399.9|0
1642499450000|2022-01-18 09:50:50|4399.65|4399.65|4399.39|4399.39|4399.65|4399.65|4399.39|4399.39|0
1642499460000|2022-01-18 09:51:00|4400.64|4400.64|4403.13|4403.13|4403.13|4403.13|4400.64|4400.64|0
1642499470000|2022-01-18 09:51:10|4400.64|4400.64|4399.39|4399.39|4400.64|4400.64|4399.39|4399.39|0
1642499480000|2022-01-18 09:51:20|4400.64|4400.64|4400.47|4400.47|4400.64|4400.64|4400.47|4400.47|0
1642499510000|2022-01-18 09:51:50|4400.21|4400.21|4402.88|4402.88|4402.88|4402.88|4400.21|4400.21|0
1642499530000|2022-01-18 09:52:10|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|0
1642499560000|2022-01-18 09:52:40|4402.88|4402.88|4401.63|4401.63|4402.88|4402.88|4401.63|4401.63|0
1642499610000|2022-01-18 09:53:30|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1642499620000|2022-01-18 09:53:40|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|4399.14|0
1642499690000|2022-01-18 09:54:50|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1642499720000|2022-01-18 09:55:20|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|0
1642499750000|2022-01-18 09:55:50|4395.4|4395.4|4394.16|4394.16|4395.4|4395.4|4394.16|4394.16|0
1642499770000|2022-01-18 09:56:10|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|0
1642499820000|2022-01-18 09:57:00|4394.16|4394.16|4395.4|4395.4|4395.4|4395.4|4394.16|4394.16|0
1642499830000|2022-01-18 09:57:10|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|0
1642499850000|2022-01-18 09:57:30|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|4392.74|0
1642499870000|2022-01-18 09:57:50|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|0
1642499930000|2022-01-18 09:58:50|4389|4389|4389|4389|4389|4389|4389|4389|0
1642499950000|2022-01-18 09:59:10|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|0
1642500010000|2022-01-18 10:00:10|4387.5|4387.5|4388.75|4388.75|4388.75|4388.75|4387.5|4387.5|0
1642500020000|2022-01-18 10:00:20|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|4389.99|0
1642500030000|2022-01-18 10:00:30|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|0
1642500090000|2022-01-18 10:01:30|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|0
1642500120000|2022-01-18 10:02:00|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|4386.25|0
1642500140000|2022-01-18 10:02:20|4383.76|4383.76|4385.26|4385.26|4385.26|4385.26|4383.76|4383.76|0
1642500150000|2022-01-18 10:02:30|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|0
1642500180000|2022-01-18 10:03:00|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1642500190000|2022-01-18 10:03:10|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|0
1642500320000|2022-01-18 10:05:20|4384.84|4384.84|4382.34|4382.34|4384.84|4384.84|4382.34|4382.34|0
1642500380000|2022-01-18 10:06:20|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|4379.85|0
1642500390000|2022-01-18 10:06:30|4380.11|4380.11|4379.85|4379.85|4380.11|4380.11|4379.85|4379.85|0
1642500450000|2022-01-18 10:07:30|4380.11|4380.11|4378.86|4378.86|4380.11|4380.11|4378.86|4378.86|0
1642500460000|2022-01-18 10:07:40|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|0
1642500530000|2022-01-18 10:08:50|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|0
1642500540000|2022-01-18 10:09:00|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1642500570000|2022-01-18 10:09:30|4377.14|4377.14|4378.38|4378.38|4378.38|4378.38|4377.14|4377.14|0
1642500640000|2022-01-18 10:10:40|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|4375.89|0
1642500650000|2022-01-18 10:10:50|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|4377.14|0
1642500710000|2022-01-18 10:11:50|4376.63|4376.63|4376.97|4376.97|4376.97|4376.97|4376.63|4376.63|0
1642500720000|2022-01-18 10:12:00|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|0
1642500750000|2022-01-18 10:12:30|4376.97|4376.97|4377.23|4377.23|4377.23|4377.23|4376.97|4376.97|0
1642500780000|2022-01-18 10:13:00|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|4375.98|0
1642500860000|2022-01-18 10:14:20|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1642500920000|2022-01-18 10:15:20|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|4377.4|0
1642500930000|2022-01-18 10:15:30|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|0
1642500940000|2022-01-18 10:15:40|4379.89|4379.89|4381.14|4381.14|4381.14|4381.14|4379.89|4379.89|0
1642500950000|2022-01-18 10:15:50|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|4382.38|0
1642501000000|2022-01-18 10:16:40|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|4381.14|0
1642501030000|2022-01-18 10:17:10|4381.65|4381.65|4381.14|4381.14|4381.65|4381.65|4381.14|4381.14|0
1642501090000|2022-01-18 10:18:10|4379.89|4379.89|4378.64|4378.64|4379.89|4379.89|4378.64|4378.64|0
1642501170000|2022-01-18 10:19:30|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|0
1642501240000|2022-01-18 10:20:40|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1642501480000|2022-01-18 10:24:40|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|0
1642501500000|2022-01-18 10:25:00|4380.96|4380.96|4379.72|4379.72|4380.96|4380.96|4379.72|4379.72|0
1642501530000|2022-01-18 10:25:30|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|0
1642501550000|2022-01-18 10:25:50|4378.65|4378.65|4378.9|4378.9|4378.9|4378.9|4377.4|4377.4|0
1642501560000|2022-01-18 10:26:00|4379.16|4379.16|4380.66|4380.66|4380.66|4380.66|4379.16|4379.16|0
1642501650000|2022-01-18 10:27:30|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1642501670000|2022-01-18 10:27:50|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|4381.9|0
1642501700000|2022-01-18 10:28:20|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|4381.65|0
1642501760000|2022-01-18 10:29:20|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|0
1642501800000|2022-01-18 10:30:00|4379.16|4379.16|4379.16|4379.16|4379.16|4379.16|4379.16|4379.16|0
1642501820000|2022-01-18 10:30:20|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|0
1642501840000|2022-01-18 10:30:40|4377.66|4377.66|4376.41|4376.41|4377.66|4377.66|4376.41|4376.41|0
1642501910000|2022-01-18 10:31:50|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|0
1642501970000|2022-01-18 10:32:50|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|0
1642501980000|2022-01-18 10:33:00|4379.07|4379.07|4380.32|4380.32|4381.56|4381.56|4379.07|4379.07|0
1642502000000|2022-01-18 10:33:20|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|4380.06|0
1642502050000|2022-01-18 10:34:10|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|4379.81|0
1642502080000|2022-01-18 10:34:40|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|0
1642502090000|2022-01-18 10:34:50|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|4378.39|0
1642502100000|2022-01-18 10:35:00|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|4378.64|0
1642502150000|2022-01-18 10:35:50|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|0
1642502180000|2022-01-18 10:36:20|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1642502190000|2022-01-18 10:36:30|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|4378.47|0
1642502210000|2022-01-18 10:36:50|4378.3|4378.3|4378.55|4378.55|4378.55|4378.55|4378.3|4378.3|0
1642502240000|2022-01-18 10:37:20|4379.8|4379.8|4381.08|4381.08|4381.08|4381.08|4379.8|4379.8|0
1642502260000|2022-01-18 10:37:40|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|0
1642502310000|2022-01-18 10:38:30|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1642502340000|2022-01-18 10:39:00|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|0
1642502410000|2022-01-18 10:40:10|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|4378.93|0
1642502430000|2022-01-18 10:40:30|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|0
1642502470000|2022-01-18 10:41:10|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|0
1642502480000|2022-01-18 10:41:20|4377.9|4377.9|4378.16|4378.16|4378.16|4378.16|4377.9|4377.9|0
1642502490000|2022-01-18 10:41:30|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|0
1642502510000|2022-01-18 10:41:50|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|0
1642502540000|2022-01-18 10:42:20|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|4377.99|0
1642502580000|2022-01-18 10:43:00|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1642502630000|2022-01-18 10:43:50|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|0
1642502700000|2022-01-18 10:45:00|4373|4373|4373|4373|4373|4373|4373|4373|0
1642502720000|2022-01-18 10:45:20|4371.76|4371.76|4370.51|4370.51|4371.76|4371.76|4370.51|4370.51|0
1642502740000|2022-01-18 10:45:40|4370.34|4370.34|4370.17|4370.17|4370.34|4370.34|4370.17|4370.17|0
1642502770000|2022-01-18 10:46:10|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|0
1642502800000|2022-01-18 10:46:40|4370.17|4370.17|4368.92|4368.92|4370.17|4370.17|4368.92|4368.92|0
1642502820000|2022-01-18 10:47:00|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|0
1642502850000|2022-01-18 10:47:30|4367.17|4367.17|4364.68|4364.68|4367.17|4367.17|4364.68|4364.68|0
1642502880000|2022-01-18 10:48:00|4364.93|4364.93|4365.44|4365.44|4365.44|4365.44|4364.93|4364.93|0
1642502910000|2022-01-18 10:48:30|4367.93|4367.93|4367.76|4367.76|4367.93|4367.93|4367.76|4367.76|0
1642502920000|2022-01-18 10:48:40|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1642503000000|2022-01-18 10:50:00|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1642503060000|2022-01-18 10:51:00|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|4367.93|0
1642503110000|2022-01-18 10:51:50|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|4367.68|0
1642503170000|2022-01-18 10:52:50|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|0
1642503240000|2022-01-18 10:54:00|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|4369.09|0
1642503290000|2022-01-18 10:54:50|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|4370.34|0
1642503340000|2022-01-18 10:55:40|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1642503370000|2022-01-18 10:56:10|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|0
1642503430000|2022-01-18 10:57:10|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|4365.36|0
1642503440000|2022-01-18 10:57:20|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|4367.85|0
1642503530000|2022-01-18 10:58:50|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|4368.1|0
1642503540000|2022-01-18 10:59:00|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1642503550000|2022-01-18 10:59:10|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|4370.77|0
1642503560000|2022-01-18 10:59:20|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|0
1642503580000|2022-01-18 10:59:40|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|4369.78|0
1642503620000|2022-01-18 11:00:20|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|4371.02|0
1642503680000|2022-01-18 11:01:20|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|4368.53|0
1642503700000|2022-01-18 11:01:40|4367.28|4367.28|4368.53|4368.53|4368.53|4368.53|4367.28|4367.28|0
1642503710000|2022-01-18 11:01:50|4366.04|4366.04|4364.79|4364.79|4366.04|4366.04|4364.79|4364.79|0
1642503760000|2022-01-18 11:02:40|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1642503800000|2022-01-18 11:03:20|4367.28|4367.28|4366.04|4366.04|4367.28|4367.28|4366.04|4366.04|0
1642503820000|2022-01-18 11:03:40|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|0
1642503870000|2022-01-18 11:04:30|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|4366.77|0
1642503960000|2022-01-18 11:06:00|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1642504000000|2022-01-18 11:06:40|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|4365.53|0
1642504080000|2022-01-18 11:08:00|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|0
1642504110000|2022-01-18 11:08:30|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1642504140000|2022-01-18 11:09:00|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|4367.76|0
1642504180000|2022-01-18 11:09:40|4367.51|4367.51|4364.76|4364.76|4367.51|4367.51|4364.76|4364.76|0
1642504260000|2022-01-18 11:11:00|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|0
1642504330000|2022-01-18 11:12:10|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1642504410000|2022-01-18 11:13:30|4363.69|4363.69|4364.04|4364.04|4364.04|4364.04|4363.69|4363.69|0
1642504430000|2022-01-18 11:13:50|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|4363.78|0
1642504460000|2022-01-18 11:14:20|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1642504570000|2022-01-18 11:16:10|4362.79|4362.79|4361.54|4361.54|4362.79|4362.79|4361.54|4361.54|0
1642504580000|2022-01-18 11:16:20|4364.04|4364.04|4364.29|4364.29|4364.29|4364.29|4364.04|4364.04|0
1642504590000|2022-01-18 11:16:30|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1642504620000|2022-01-18 11:17:00|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1642504660000|2022-01-18 11:17:40|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|0
1642504710000|2022-01-18 11:18:30|4361.72|4361.72|4360.47|4360.47|4361.72|4361.72|4360.47|4360.47|0
1642504720000|2022-01-18 11:18:40|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1642504760000|2022-01-18 11:19:20|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|0
1642504780000|2022-01-18 11:19:40|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|4359.22|0
1642504820000|2022-01-18 11:20:20|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|0
1642504830000|2022-01-18 11:20:30|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|4355.49|0
1642504840000|2022-01-18 11:20:40|4356.73|4356.73|4357.98|4357.98|4357.98|4357.98|4356.73|4356.73|0
1642504910000|2022-01-18 11:21:50|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|4357.8|0
1642504940000|2022-01-18 11:22:20|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|4358.06|0
1642505050000|2022-01-18 11:24:10|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|4356.81|0
1642505060000|2022-01-18 11:24:20|4359.31|4359.31|4360.55|4360.55|4360.55|4360.55|4359.31|4359.31|0
1642505070000|2022-01-18 11:24:30|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|4360.9|0
1642505100000|2022-01-18 11:25:00|4360.64|4360.64|4364.38|4364.38|4364.38|4364.38|4360.64|4360.64|0
1642505140000|2022-01-18 11:25:40|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|0
1642505150000|2022-01-18 11:25:50|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1642505170000|2022-01-18 11:26:10|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|0
1642505230000|2022-01-18 11:27:10|4366.95|4366.95|4368.2|4368.2|4368.2|4368.2|4366.95|4366.95|0
1642505310000|2022-01-18 11:28:30|4369.45|4369.45|4368.2|4368.2|4369.45|4369.45|4368.2|4368.2|0
1642505320000|2022-01-18 11:28:40|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|4366.95|0
1642505330000|2022-01-18 11:28:50|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|0
1642505350000|2022-01-18 11:29:10|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|4365.88|0
1642505360000|2022-01-18 11:29:20|4366.13|4366.13|4365.88|4365.88|4366.39|4366.39|4365.88|4365.88|0
1642505370000|2022-01-18 11:29:30|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1642505380000|2022-01-18 11:29:40|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|4366.87|0
1642505430000|2022-01-18 11:30:30|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|0
1642505440000|2022-01-18 11:30:40|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|0
1642505550000|2022-01-18 11:32:30|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|0
1642505600000|2022-01-18 11:33:20|4369.19|4369.19|4369.02|4369.02|4369.19|4369.19|4369.02|4369.02|0
1642505620000|2022-01-18 11:33:40|4370.26|4370.26|4371.51|4371.51|4371.51|4371.51|4370.26|4370.26|0
1642505750000|2022-01-18 11:35:50|4372.76|4372.76|4373.27|4373.27|4373.27|4373.27|4372.76|4372.76|0
1642505810000|2022-01-18 11:36:50|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|0
1642505830000|2022-01-18 11:37:10|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1642505920000|2022-01-18 11:38:40|4378.25|4378.25|4377|4377|4378.25|4378.25|4377|4377|0
1642506000000|2022-01-18 11:40:00|4379.5|4379.5|4378.25|4378.25|4379.5|4379.5|4378.25|4378.25|0
1642506010000|2022-01-18 11:40:10|4377|4377|4377|4377|4377|4377|4377|4377|0
1642506020000|2022-01-18 11:40:20|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1642506030000|2022-01-18 11:40:30|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|4374.51|0
1642506050000|2022-01-18 11:40:50|4373.27|4373.27|4372.02|4372.02|4373.27|4373.27|4372.02|4372.02|0
1642506130000|2022-01-18 11:42:10|4370.78|4370.78|4369.53|4369.53|4370.78|4370.78|4369.53|4369.53|0
1642506170000|2022-01-18 11:42:50|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1642506260000|2022-01-18 11:44:20|4367.04|4367.04|4366.53|4366.53|4367.04|4367.04|4366.53|4366.53|0
1642506270000|2022-01-18 11:44:30|4366.27|4366.27|4366.53|4366.53|4366.53|4366.53|4366.27|4366.27|0
1642506350000|2022-01-18 11:45:50|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|0
1642506360000|2022-01-18 11:46:00|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|4365.54|0
1642506410000|2022-01-18 11:46:50|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|0
1642506550000|2022-01-18 11:49:10|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|4367.04|0
1642506680000|2022-01-18 11:51:20|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|4366.78|0
1642506690000|2022-01-18 11:51:30|4365.54|4365.54|4363.05|4363.05|4365.54|4365.54|4363.05|4363.05|0
1642506760000|2022-01-18 11:52:40|4360.55|4360.55|4359.31|4359.31|4360.55|4360.55|4359.31|4359.31|0
1642506860000|2022-01-18 11:54:20|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|4359.14|0
1642506990000|2022-01-18 11:56:30|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|4355.4|0
1642507040000|2022-01-18 11:57:20|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|0
1642507150000|2022-01-18 11:59:10|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|0
1642507170000|2022-01-18 11:59:30|4353.16|4353.16|4353.16|4353.16|4354.41|4354.41|4353.16|4353.16|0
1642507190000|2022-01-18 11:59:50|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1642507220000|2022-01-18 12:00:20|4351.92|4351.92|4353.16|4353.16|4353.16|4353.16|4351.92|4351.92|0
1642507320000|2022-01-18 12:02:00|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|4354.41|0
1642507360000|2022-01-18 12:02:40|4353.16|4353.16|4351.92|4351.92|4353.16|4353.16|4351.92|4351.92|0
1642507370000|2022-01-18 12:02:50|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1642507410000|2022-01-18 12:03:30|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|4350.84|0
1642507460000|2022-01-18 12:04:20|4350.59|4350.59|4350.33|4350.33|4350.59|4350.59|4350.33|4350.33|0
1642507480000|2022-01-18 12:04:40|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1642507530000|2022-01-18 12:05:30|4349.57|4349.57|4349.57|4349.57|4349.57|4349.57|4349.57|4349.57|0
1642507570000|2022-01-18 12:06:10|4350.81|4350.81|4352.06|4352.06|4352.06|4352.06|4350.81|4350.81|0
1642507640000|2022-01-18 12:07:20|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|0
1642507700000|2022-01-18 12:08:20|4352.06|4352.06|4350.81|4350.81|4352.06|4352.06|4350.81|4350.81|0
1642507730000|2022-01-18 12:08:50|4352.06|4352.06|4352.06|4352.06|4352.06|4352.06|4351.8|4351.8|0
1642507760000|2022-01-18 12:09:20|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|0
1642507780000|2022-01-18 12:09:40|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|4353.05|0
1642507820000|2022-01-18 12:10:20|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|4353.31|0
1642507870000|2022-01-18 12:11:10|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1642507880000|2022-01-18 12:11:20|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1642507980000|2022-01-18 12:13:00|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1642508050000|2022-01-18 12:14:10|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1642508070000|2022-01-18 12:14:30|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|4353.56|0
1642508100000|2022-01-18 12:15:00|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1642508180000|2022-01-18 12:16:20|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|0
1642508290000|2022-01-18 12:18:10|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|4355.8|0
1642508300000|2022-01-18 12:18:20|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|4354.55|0
1642508350000|2022-01-18 12:19:10|4353.31|4353.31|4353.56|4353.56|4353.56|4353.56|4353.31|4353.31|0
1642508400000|2022-01-18 12:20:00|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1642508410000|2022-01-18 12:20:10|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|0
1642508540000|2022-01-18 12:22:20|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|4356.22|0
1642508600000|2022-01-18 12:23:20|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|0
1642508630000|2022-01-18 12:23:50|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1642508640000|2022-01-18 12:24:00|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|4352.23|0
1642508710000|2022-01-18 12:25:10|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|4354.72|0
1642508730000|2022-01-18 12:25:30|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1642508780000|2022-01-18 12:26:20|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|0
1642508790000|2022-01-18 12:26:30|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1642508850000|2022-01-18 12:27:30|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|4354.67|0
1642508960000|2022-01-18 12:29:20|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1642509040000|2022-01-18 12:30:40|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|4355.66|0
1642509100000|2022-01-18 12:31:40|4356.17|4356.17|4357.42|4357.42|4357.42|4357.42|4356.17|4356.17|0
1642509120000|2022-01-18 12:32:00|4357.16|4357.16|4359.65|4359.65|4359.65|4359.65|4357.16|4357.16|0
1642509180000|2022-01-18 12:33:00|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1642509190000|2022-01-18 12:33:10|4357.9|4357.9|4357.9|4357.9|4357.9|4357.9|4357.9|4357.9|0
1642509270000|2022-01-18 12:34:30|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|0
1642509290000|2022-01-18 12:34:50|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|0
1642509320000|2022-01-18 12:35:20|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|0
1642509340000|2022-01-18 12:35:40|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|4360.3|0
1642509350000|2022-01-18 12:35:50|4361.55|4361.55|4362.79|4362.79|4362.79|4362.79|4361.55|4361.55|0
1642509360000|2022-01-18 12:36:00|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1642509400000|2022-01-18 12:36:40|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1642509410000|2022-01-18 12:36:50|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|0
1642509420000|2022-01-18 12:37:00|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|4362.23|0
1642509440000|2022-01-18 12:37:20|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|4362.06|0
1642509480000|2022-01-18 12:38:00|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|4360.82|0
1642509490000|2022-01-18 12:38:10|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|0
1642509560000|2022-01-18 12:39:20|4358.32|4358.32|4357.81|4357.81|4358.32|4358.32|4357.81|4357.81|0
1642509630000|2022-01-18 12:40:30|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|4358.07|0
1642509780000|2022-01-18 12:43:00|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|4357.72|0
1642509930000|2022-01-18 12:45:30|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|0
1642510000000|2022-01-18 12:46:40|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1642510170000|2022-01-18 12:49:30|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|0
1642510190000|2022-01-18 12:49:50|4352.74|4352.74|4352.74|4352.74|4352.74|4352.74|4352.74|4352.74|0
1642510250000|2022-01-18 12:50:50|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|4351.49|0
1642510260000|2022-01-18 12:51:00|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|0
1642510350000|2022-01-18 12:52:30|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|0
1642510370000|2022-01-18 12:52:50|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|4348.75|0
1642510430000|2022-01-18 12:53:50|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1642510450000|2022-01-18 12:54:10|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|0
1642510460000|2022-01-18 12:54:20|4350.98|4350.98|4349.74|4349.74|4350.98|4350.98|4349.74|4349.74|0
1642510520000|2022-01-18 12:55:20|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1642510650000|2022-01-18 12:57:30|4347.25|4347.25|4346|4346|4347.25|4347.25|4346|4346|0
1642510710000|2022-01-18 12:58:30|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|0
1642510790000|2022-01-18 12:59:50|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|4348.49|0
1642510820000|2022-01-18 13:00:20|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|0
1642511020000|2022-01-18 13:03:40|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|4346.9|0
1642511030000|2022-01-18 13:03:50|4345.66|4345.66|4345.15|4345.15|4345.66|4345.66|4345.15|4345.15|0
1642511080000|2022-01-18 13:04:40|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1642511140000|2022-01-18 13:05:40|4345.49|4345.49|4345.15|4345.15|4345.49|4345.49|4345.15|4345.15|0
1642511170000|2022-01-18 13:06:10|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|4345.32|0
1642511190000|2022-01-18 13:06:30|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1642511340000|2022-01-18 13:09:00|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|0
1642511400000|2022-01-18 13:10:00|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1642511420000|2022-01-18 13:10:20|4343.82|4343.82|4343.57|4343.57|4343.82|4343.82|4343.57|4343.57|0
1642511440000|2022-01-18 13:10:40|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.06|4343.06|0
1642511450000|2022-01-18 13:10:50|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1642511460000|2022-01-18 13:11:00|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|4342.8|0
1642511490000|2022-01-18 13:11:30|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1642511500000|2022-01-18 13:11:40|4342.8|4342.8|4343.06|4343.06|4343.06|4343.06|4342.8|4342.8|0
1642511510000|2022-01-18 13:11:50|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|4344.3|0
1642511530000|2022-01-18 13:12:10|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|4343.95|0
1642511650000|2022-01-18 13:14:10|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|0
1642511720000|2022-01-18 13:15:20|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1642511860000|2022-01-18 13:17:40|4338.97|4338.97|4337.73|4337.73|4338.97|4338.97|4337.73|4337.73|0
1642511870000|2022-01-18 13:17:50|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|0
1642511880000|2022-01-18 13:18:00|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1642511890000|2022-01-18 13:18:10|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|0
1642511900000|2022-01-18 13:18:20|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|4337.22|0
1642511940000|2022-01-18 13:19:00|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|0
1642511970000|2022-01-18 13:19:30|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1642512020000|2022-01-18 13:20:20|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|0
1642512050000|2022-01-18 13:20:50|4335.32|4335.32|4336.57|4336.57|4336.57|4336.57|4335.32|4335.32|0
1642512060000|2022-01-18 13:21:00|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1642512130000|2022-01-18 13:22:10|4335.83|4335.83|4333.34|4333.34|4335.83|4335.83|4333.34|4333.34|0
1642512150000|2022-01-18 13:22:30|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|0
1642512170000|2022-01-18 13:22:50|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1642512180000|2022-01-18 13:23:00|4334.5|4334.5|4334.25|4334.25|4334.5|4334.5|4334.25|4334.25|0
1642512190000|2022-01-18 13:23:10|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|0
1642512200000|2022-01-18 13:23:20|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|4336.74|0
1642512210000|2022-01-18 13:23:30|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|0
1642512220000|2022-01-18 13:23:40|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|4334.25|0
1642512260000|2022-01-18 13:24:20|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1642512280000|2022-01-18 13:24:40|4335.24|4335.24|4333.99|4333.99|4335.24|4335.24|4333.99|4333.99|0
1642512290000|2022-01-18 13:24:50|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1642512350000|2022-01-18 13:25:50|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|0
1642512380000|2022-01-18 13:26:20|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1642512440000|2022-01-18 13:27:20|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1642512450000|2022-01-18 13:27:30|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1642512540000|2022-01-18 13:29:00|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1642512640000|2022-01-18 13:30:40|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|0
1642512670000|2022-01-18 13:31:10|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|0
1642512700000|2022-01-18 13:31:40|4330|4330|4330|4330|4330|4330|4330|4330|0
1642512710000|2022-01-18 13:31:50|4330.26|4330.26|4330.26|4330.26|4331.5|4331.5|4330.26|4330.26|0
1642512720000|2022-01-18 13:32:00|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1642512730000|2022-01-18 13:32:10|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1642512740000|2022-01-18 13:32:20|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|4329.01|0
1642512750000|2022-01-18 13:32:30|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1642512810000|2022-01-18 13:33:30|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1642512910000|2022-01-18 13:35:10|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1642512930000|2022-01-18 13:35:30|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1642512940000|2022-01-18 13:35:40|4326.69|4326.69|4325.45|4325.45|4326.69|4326.69|4325.45|4325.45|0
1642512990000|2022-01-18 13:36:30|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1642513000000|2022-01-18 13:36:40|4327.94|4327.94|4329.18|4329.18|4329.18|4329.18|4327.94|4327.94|0
1642513020000|2022-01-18 13:37:00|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|4327.94|0
1642513030000|2022-01-18 13:37:10|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1642513100000|2022-01-18 13:38:20|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|4326.44|0
1642513120000|2022-01-18 13:38:40|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|0
1642513130000|2022-01-18 13:38:50|4325.54|4325.54|4324.29|4324.29|4325.54|4325.54|4324.29|4324.29|0
1642513190000|2022-01-18 13:39:50|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|4323.04|0
1642513200000|2022-01-18 13:40:00|4321.8|4321.8|4320.55|4320.55|4321.8|4321.8|4320.55|4320.55|0
1642513230000|2022-01-18 13:40:30|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|0
1642513260000|2022-01-18 13:41:00|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1642513270000|2022-01-18 13:41:10|4319.31|4319.31|4319.31|4319.31|4319.31|4319.31|4318.06|4318.06|0
1642513280000|2022-01-18 13:41:20|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1642513290000|2022-01-18 13:41:30|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1642513320000|2022-01-18 13:42:00|4318.06|4318.06|4319.31|4319.31|4319.31|4319.31|4318.06|4318.06|0
1642513330000|2022-01-18 13:42:10|4318.06|4318.06|4313.08|4313.08|4318.06|4318.06|4313.08|4313.08|0
1642513360000|2022-01-18 13:42:40|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|0
1642513440000|2022-01-18 13:44:00|4310.59|4310.59|4309.34|4309.34|4310.59|4310.59|4309.34|4309.34|0
1642513510000|2022-01-18 13:45:10|4310.59|4310.59|4308.35|4308.35|4310.59|4310.59|4308.1|4308.1|0
1642513540000|2022-01-18 13:45:40|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|0
1642513560000|2022-01-18 13:46:00|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1642513570000|2022-01-18 13:46:10|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1642513600000|2022-01-18 13:46:40|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|4307.84|0
1642513640000|2022-01-18 13:47:20|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1642513700000|2022-01-18 13:48:20|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|4306.34|0
1642513800000|2022-01-18 13:50:00|4307.58|4307.58|4311.32|4311.32|4312.57|4312.57|4307.58|4307.58|0
1642513820000|2022-01-18 13:50:20|4312.57|4312.57|4308.83|4308.83|4312.57|4312.57|4308.83|4308.83|0
1642513840000|2022-01-18 13:50:40|4309.09|4309.09|4308.74|4308.74|4309.09|4309.09|4308.74|4308.74|0
1642513980000|2022-01-18 13:53:00|4305|4305|4305|4305|4305|4305|4305|4305|0
1642514000000|2022-01-18 13:53:20|4301.26|4301.26|4301.26|4301.26|4302.51|4302.51|4301.26|4301.26|0
1642514020000|2022-01-18 13:53:40|4302.51|4302.51|4303.76|4303.76|4303.76|4303.76|4302.51|4302.51|0
1642514030000|2022-01-18 13:53:50|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1642514040000|2022-01-18 13:54:00|4302.26|4302.26|4304.75|4304.75|4304.75|4304.75|4302.26|4302.26|0
1642514050000|2022-01-18 13:54:10|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|4304.11|0
1642514060000|2022-01-18 13:54:20|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1642514090000|2022-01-18 13:54:50|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1642514100000|2022-01-18 13:55:00|4304.11|4304.11|4303.85|4303.85|4304.11|4304.11|4303.85|4303.85|0
1642514110000|2022-01-18 13:55:10|4305.1|4305.1|4303.34|4303.34|4305.1|4305.1|4303.34|4303.34|0
1642514180000|2022-01-18 13:56:20|4304.11|4304.11|4301.87|4301.87|4304.36|4304.36|4301.87|4301.87|0
1642514200000|2022-01-18 13:56:40|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1642514240000|2022-01-18 13:57:20|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1642514260000|2022-01-18 13:57:40|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1642514340000|2022-01-18 13:59:00|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|4301.87|0
1642514350000|2022-01-18 13:59:10|4302|4302|4300.75|4300.75|4302|4302|4300.75|4300.75|0
1642514360000|2022-01-18 13:59:20|4300.58|4300.58|4300.33|4300.33|4300.58|4300.58|4300.33|4300.33|0
1642514370000|2022-01-18 13:59:30|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1642514390000|2022-01-18 13:59:50|4299.08|4299.08|4297.84|4297.84|4299.08|4299.08|4297.84|4297.84|0
1642514440000|2022-01-18 14:00:40|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1642514450000|2022-01-18 14:00:50|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|4297.58|0
1642514460000|2022-01-18 14:01:00|4297.45|4297.45|4297.33|4297.33|4297.45|4297.45|4297.33|4297.33|0
1642514480000|2022-01-18 14:01:20|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|0
1642514510000|2022-01-18 14:01:50|4299.94|4299.94|4298.7|4298.7|4299.94|4299.94|4298.7|4298.7|0
1642514520000|2022-01-18 14:02:00|4299.94|4299.94|4299.82|4299.82|4299.94|4299.94|4299.82|4299.82|0
1642514550000|2022-01-18 14:02:30|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1642514570000|2022-01-18 14:02:50|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|0
1642514580000|2022-01-18 14:03:00|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1642514610000|2022-01-18 14:03:30|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|4297.33|0
1642514690000|2022-01-18 14:04:50|4297.07|4297.07|4296.56|4296.56|4297.07|4297.07|4296.56|4296.56|0
1642514700000|2022-01-18 14:05:00|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1642514710000|2022-01-18 14:05:10|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1642514760000|2022-01-18 14:06:00|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|0
1642514770000|2022-01-18 14:06:10|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1642514790000|2022-01-18 14:06:30|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1642514800000|2022-01-18 14:06:40|4296.69|4296.69|4296.56|4296.56|4296.69|4296.69|4296.56|4296.56|0
1642514840000|2022-01-18 14:07:20|4299.05|4299.05|4296.56|4296.56|4299.05|4299.05|4296.56|4296.56|0
1642514850000|2022-01-18 14:07:30|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|0
1642514880000|2022-01-18 14:08:00|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|4294.07|0
1642514910000|2022-01-18 14:08:30|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|4295.31|0
1642514940000|2022-01-18 14:09:00|4295.57|4295.57|4296.08|4296.08|4296.08|4296.08|4295.57|4295.57|0
1642514970000|2022-01-18 14:09:30|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|4295.91|0
1642514990000|2022-01-18 14:09:50|4294.66|4294.66|4293.42|4293.42|4294.66|4294.66|4293.42|4293.42|0
1642515020000|2022-01-18 14:10:20|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|4293.54|0
1642515090000|2022-01-18 14:11:30|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|4292.3|0
1642515100000|2022-01-18 14:11:40|4292.17|4292.17|4293.29|4293.29|4293.29|4293.29|4291.91|4291.91|0
1642515120000|2022-01-18 14:12:00|4290.8|4290.8|4289.55|4289.55|4290.8|4290.8|4289.55|4289.55|0
1642515160000|2022-01-18 14:12:40|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|4288.3|0
1642515170000|2022-01-18 14:12:50|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1642515190000|2022-01-18 14:13:10|4288.3|4288.3|4288.3|4288.3|4289.55|4289.55|4288.3|4288.3|0
1642515200000|2022-01-18 14:13:20|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|4287.06|0
1642515220000|2022-01-18 14:13:40|4286.68|4286.68|4286.29|4286.29|4286.68|4286.68|4286.29|4286.29|0
1642515240000|2022-01-18 14:14:00|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1642515250000|2022-01-18 14:14:10|4283.8|4283.8|4281.18|4281.18|4283.8|4283.8|4281.18|4281.18|0
1642515260000|2022-01-18 14:14:20|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|4281.31|0
1642515270000|2022-01-18 14:14:30|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|4282.56|0
1642515280000|2022-01-18 14:14:40|4283.8|4283.8|4286.42|4286.42|4286.42|4286.42|4283.8|4283.8|0
1642515290000|2022-01-18 14:14:50|4287.67|4287.67|4287.84|4287.84|4287.84|4287.84|4287.67|4287.67|0
1642515300000|2022-01-18 14:15:00|4287.96|4287.96|4288.09|4288.09|4288.09|4288.09|4287.96|4287.96|0
1642515320000|2022-01-18 14:15:20|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1642515380000|2022-01-18 14:16:20|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|4289.47|0
1642515400000|2022-01-18 14:16:40|4289.34|4289.34|4289.08|4289.08|4289.34|4289.34|4289.08|4289.08|0
1642515420000|2022-01-18 14:17:00|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1642515450000|2022-01-18 14:17:30|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1642515500000|2022-01-18 14:18:20|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1642515520000|2022-01-18 14:18:40|4286.76|4286.76|4288.01|4288.01|4288.01|4288.01|4286.76|4286.76|0
1642515580000|2022-01-18 14:19:40|4287.84|4287.84|4285.35|4285.35|4287.84|4287.84|4285.35|4285.35|0
1642515610000|2022-01-18 14:20:10|4285.09|4285.09|4282.6|4282.6|4285.09|4285.09|4282.6|4282.6|0
1642515640000|2022-01-18 14:20:40|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1642515690000|2022-01-18 14:21:30|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1642515710000|2022-01-18 14:21:50|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|4282.86|0
1642515720000|2022-01-18 14:22:00|4281.61|4281.61|4281.61|4281.61|4281.61|4281.61|4281.61|4281.61|0
1642515730000|2022-01-18 14:22:10|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|0
1642515770000|2022-01-18 14:22:50|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|4280.49|0
1642515780000|2022-01-18 14:23:00|4280.62|4280.62|4279.5|4279.5|4281.99|4281.99|4279.5|4279.5|0
1642515790000|2022-01-18 14:23:10|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.5|4279.5|0
1642515800000|2022-01-18 14:23:20|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|0
1642515810000|2022-01-18 14:23:30|4282.38|4282.38|4281.13|4281.13|4282.38|4282.38|4281.13|4281.13|0
1642515830000|2022-01-18 14:23:50|4282.38|4282.38|4281.74|4281.74|4282.38|4282.38|4281.74|4281.74|0
1642515840000|2022-01-18 14:24:00|4281.87|4281.87|4282.12|4282.12|4282.12|4282.12|4281.61|4281.61|0
1642515850000|2022-01-18 14:24:10|4282.63|4282.63|4282.38|4282.38|4282.76|4282.76|4282.25|4282.25|0
1642515860000|2022-01-18 14:24:20|4282.63|4282.63|4282.89|4282.89|4282.89|4282.89|4282.63|4282.63|0
1642515880000|2022-01-18 14:24:40|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1642515940000|2022-01-18 14:25:40|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|4281.13|0
1642515970000|2022-01-18 14:26:10|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|0
1642515980000|2022-01-18 14:26:20|4281|4281|4281|4281|4281|4281|4281|4281|0
1642516010000|2022-01-18 14:26:50|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|0
1642516020000|2022-01-18 14:27:00|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|4279.76|0
1642516040000|2022-01-18 14:27:20|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|0
1642516070000|2022-01-18 14:27:50|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1642516090000|2022-01-18 14:28:10|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|4278.51|0
1642516110000|2022-01-18 14:28:30|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1642516150000|2022-01-18 14:29:10|4273.53|4273.53|4274.01|4274.01|4274.77|4274.77|4273.53|4273.53|0
1642516170000|2022-01-18 14:29:30|4274.14|4274.14|4275.38|4275.38|4275.38|4275.38|4274.14|4274.14|0
1642516180000|2022-01-18 14:29:40|4275.64|4275.64|4276.63|4276.63|4276.88|4276.88|4275.64|4275.64|0
1642516260000|2022-01-18 14:31:00|4275.21|4275.21|4271.73|4271.73|4275.21|4275.21|4271.73|4271.73|0
1642516270000|2022-01-18 14:31:10|4271.47|4271.47|4270.23|4270.23|4271.47|4271.47|4270.23|4270.23|0
1642516310000|2022-01-18 14:31:50|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1642516320000|2022-01-18 14:32:00|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1642516350000|2022-01-18 14:32:30|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|4268.98|0
1642516370000|2022-01-18 14:32:50|4267.74|4267.74|4267.48|4267.48|4267.74|4267.74|4267.48|4267.48|0
1642516380000|2022-01-18 14:33:00|4267.74|4267.74|4267.86|4267.86|4267.86|4267.86|4267.74|4267.74|0
1642516390000|2022-01-18 14:33:10|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|4269.11|0
1642516400000|2022-01-18 14:33:20|4269.36|4269.36|4268.25|4268.25|4269.49|4269.49|4268.25|4268.25|0
1642516410000|2022-01-18 14:33:30|4267.61|4267.61|4268.98|4268.98|4268.98|4268.98|4267.61|4267.61|0
1642516430000|2022-01-18 14:33:50|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|4267.74|0
1642516450000|2022-01-18 14:34:10|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|0
1642516480000|2022-01-18 14:34:40|4268.85|4268.85|4270.1|4270.1|4270.1|4270.1|4268.85|4268.85|0
1642516490000|2022-01-18 14:34:50|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|4271.35|0
1642516520000|2022-01-18 14:35:20|4271.17|4271.17|4270.92|4270.92|4271.17|4271.17|4270.92|4270.92|0
1642516540000|2022-01-18 14:35:40|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|4272.16|0
1642516560000|2022-01-18 14:36:00|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|0
1642516570000|2022-01-18 14:36:10|4271.09|4271.09|4271.09|4271.09|4271.26|4271.26|4271.09|4271.09|0
1642516590000|2022-01-18 14:36:30|4270.58|4270.58|4270.83|4270.83|4270.83|4270.83|4270.45|4270.45|0
1642516600000|2022-01-18 14:36:40|4272.08|4272.08|4273.33|4273.33|4273.33|4273.33|4272.08|4272.08|0
1642516610000|2022-01-18 14:36:50|4273.45|4273.45|4273.58|4273.58|4273.58|4273.58|4273.45|4273.45|0
1642516630000|2022-01-18 14:37:10|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|4272.34|0
1642516640000|2022-01-18 14:37:20|4271.09|4271.09|4268.6|4268.6|4271.09|4271.09|4268.6|4268.6|0
1642516650000|2022-01-18 14:37:30|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1642516660000|2022-01-18 14:37:40|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|0
1642516670000|2022-01-18 14:37:50|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|4265.47|0
1642516700000|2022-01-18 14:38:20|4265.85|4265.85|4265.24|4265.24|4266.11|4266.11|4264.86|4264.86|0
1642516710000|2022-01-18 14:38:30|4265.37|4265.37|4260.39|4260.39|4265.37|4265.37|4260.39|4260.39|0
1642516720000|2022-01-18 14:38:40|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|4260.52|0
1642516730000|2022-01-18 14:38:50|4260.64|4260.64|4260.52|4260.52|4261.76|4261.76|4260.52|4260.52|0
1642516740000|2022-01-18 14:39:00|4260.26|4260.26|4261.38|4261.38|4261.38|4261.38|4259.88|4259.88|0
1642516750000|2022-01-18 14:39:10|4262.62|4262.62|4263.01|4263.01|4263.01|4263.01|4262.62|4262.62|0
1642516760000|2022-01-18 14:39:20|4261.76|4261.76|4261.38|4261.38|4261.76|4261.76|4261.38|4261.38|0
1642516770000|2022-01-18 14:39:30|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|4260.13|0
1642516780000|2022-01-18 14:39:40|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|4258.89|0
1642516790000|2022-01-18 14:39:50|4257.64|4257.64|4257.81|4257.81|4257.81|4257.81|4257.64|4257.64|0
1642516800000|2022-01-18 14:40:00|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|4257.56|0
1642516810000|2022-01-18 14:40:10|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1642516830000|2022-01-18 14:40:30|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1642516840000|2022-01-18 14:40:40|4260.56|4260.56|4260.56|4260.56|4260.56|4260.56|4260.43|4260.43|0
1642516850000|2022-01-18 14:40:50|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|4258.07|0
1642516870000|2022-01-18 14:41:10|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1642516880000|2022-01-18 14:41:20|4258.07|4258.07|4259.06|4259.06|4259.31|4259.31|4258.07|4258.07|0
1642516890000|2022-01-18 14:41:30|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1642516900000|2022-01-18 14:41:40|4261.55|4261.55|4261.81|4261.81|4261.81|4261.81|4261.55|4261.55|0
1642516910000|2022-01-18 14:41:50|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|4263.05|0
1642516920000|2022-01-18 14:42:00|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|0
1642516940000|2022-01-18 14:42:20|4265.54|4265.54|4269.28|4269.28|4269.28|4269.28|4265.54|4265.54|0
1642516970000|2022-01-18 14:42:50|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|4270.53|0
1642516980000|2022-01-18 14:43:00|4273.02|4273.02|4271.94|4271.94|4273.02|4273.02|4271.77|4271.77|0
1642517000000|2022-01-18 14:43:20|4273.19|4273.19|4276.54|4276.54|4276.54|4276.54|4273.19|4273.19|0
1642517040000|2022-01-18 14:44:00|4275.3|4275.3|4274.05|4274.05|4275.3|4275.3|4274.05|4274.05|0
1642517060000|2022-01-18 14:44:20|4274.18|4274.18|4275.3|4275.3|4275.3|4275.3|4274.05|4274.05|0
1642517080000|2022-01-18 14:44:40|4275.47|4275.47|4275.6|4275.6|4275.6|4275.6|4275.47|4275.47|0
1642517090000|2022-01-18 14:44:50|4275.47|4275.47|4275.6|4275.6|4275.6|4275.6|4275.47|4275.47|0
1642517110000|2022-01-18 14:45:10|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|4275.47|0
1642517130000|2022-01-18 14:45:30|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|4277.96|0
1642517140000|2022-01-18 14:45:40|4276.71|4276.71|4275.47|4275.47|4276.71|4276.71|4275.47|4275.47|0
1642517200000|2022-01-18 14:46:40|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|4276.71|0
1642517210000|2022-01-18 14:46:50|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|4276.59|0
1642517240000|2022-01-18 14:47:20|4274.09|4274.09|4274.09|4274.09|4275.34|4275.34|4274.09|4274.09|0
1642517250000|2022-01-18 14:47:30|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1642517260000|2022-01-18 14:47:40|4272.59|4272.59|4272.47|4272.47|4272.59|4272.59|4272.47|4272.47|0
1642517290000|2022-01-18 14:48:10|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|4271.22|0
1642517300000|2022-01-18 14:48:20|4270.96|4270.96|4271.09|4271.09|4271.09|4271.09|4270.96|4270.96|0
1642517330000|2022-01-18 14:48:50|4270.84|4270.84|4270.71|4270.71|4270.84|4270.84|4270.71|4270.71|0
1642517340000|2022-01-18 14:49:00|4268.22|4268.22|4266.84|4266.84|4268.22|4268.22|4266.84|4266.84|0
1642517360000|2022-01-18 14:49:20|4266.72|4266.72|4263.71|4263.71|4266.72|4266.72|4263.71|4263.71|0
1642517370000|2022-01-18 14:49:30|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|4264.96|0
1642517380000|2022-01-18 14:49:40|4266.21|4266.21|4264.96|4264.96|4266.21|4266.21|4264.83|4264.83|0
1642517390000|2022-01-18 14:49:50|4265.09|4265.09|4264.91|4264.91|4265.09|4265.09|4264.91|4264.91|0
1642517400000|2022-01-18 14:50:00|4265.09|4265.09|4264.96|4264.96|4265.09|4265.09|4264.83|4264.83|0
1642517410000|2022-01-18 14:50:10|4265.21|4265.21|4264.96|4264.96|4265.21|4265.21|4264.96|4264.96|0
1642517440000|2022-01-18 14:50:40|4263.71|4263.71|4262.64|4262.64|4263.88|4263.88|4262.64|4262.64|0
1642517500000|2022-01-18 14:51:40|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|4260.15|0
1642517510000|2022-01-18 14:51:50|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|4260.32|0
1642517520000|2022-01-18 14:52:00|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1642517570000|2022-01-18 14:52:50|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|0
1642517580000|2022-01-18 14:53:00|4258.08|4258.08|4259.2|4259.2|4259.2|4259.2|4258.08|4258.08|0
1642517590000|2022-01-18 14:53:10|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1642517600000|2022-01-18 14:53:20|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|0
1642517620000|2022-01-18 14:53:40|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|4256.58|0
1642517640000|2022-01-18 14:54:00|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|4256.33|0
1642517650000|2022-01-18 14:54:10|4257.57|4257.57|4257.74|4257.74|4257.74|4257.74|4257.57|4257.57|0
1642517660000|2022-01-18 14:54:20|4258|4258|4256.75|4256.75|4258|4258|4256.75|4256.75|0
1642517700000|2022-01-18 14:55:00|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|0
1642517720000|2022-01-18 14:55:20|4255.25|4255.25|4255.12|4255.12|4255.25|4255.25|4255.12|4255.12|0
1642517750000|2022-01-18 14:55:50|4253.88|4253.88|4252.46|4252.46|4253.88|4253.88|4252.46|4252.46|0
1642517760000|2022-01-18 14:56:00|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|4252.59|0
1642517770000|2022-01-18 14:56:10|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|0
1642517800000|2022-01-18 14:56:40|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|4254.91|0
1642517820000|2022-01-18 14:57:00|4255.03|4255.03|4254.78|4254.78|4255.03|4255.03|4254.78|4254.78|0
1642517830000|2022-01-18 14:57:10|4254.65|4254.65|4255.51|4255.51|4255.51|4255.51|4254.27|4254.27|0
1642517850000|2022-01-18 14:57:30|4255.39|4255.39|4256.63|4256.63|4256.63|4256.63|4255.39|4255.39|0
1642517860000|2022-01-18 14:57:40|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|4254.14|0
1642517870000|2022-01-18 14:57:50|4255.39|4255.39|4255.26|4255.26|4255.39|4255.39|4255.26|4255.26|0
1642517960000|2022-01-18 14:59:20|4255.39|4255.39|4256.63|4256.63|4256.63|4256.63|4255.39|4255.39|0
1642517970000|2022-01-18 14:59:30|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|4256.51|0
1642517980000|2022-01-18 14:59:40|4257.75|4257.75|4259|4259|4259|4259|4257.75|4257.75|0
1642518000000|2022-01-18 15:00:00|4258.87|4258.87|4258.61|4258.61|4260.11|4260.11|4258.61|4258.61|0
1642518010000|2022-01-18 15:00:10|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|4259.86|0
1642518020000|2022-01-18 15:00:20|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|4261.11|0
1642518030000|2022-01-18 15:00:30|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1642518060000|2022-01-18 15:01:00|4259.99|4259.99|4258.74|4258.74|4259.99|4259.99|4258.74|4258.74|0
1642518120000|2022-01-18 15:02:00|4257.5|4257.5|4255|4255|4257.5|4257.5|4253.76|4253.76|0
1642518130000|2022-01-18 15:02:10|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|0
1642518140000|2022-01-18 15:02:20|4257.5|4257.5|4258.87|4258.87|4258.87|4258.87|4257.5|4257.5|0
1642518170000|2022-01-18 15:02:50|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|4259.04|0
1642518180000|2022-01-18 15:03:00|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|0
1642518200000|2022-01-18 15:03:20|4260.16|4260.16|4261.41|4261.41|4261.41|4261.41|4260.16|4260.16|0
1642518230000|2022-01-18 15:03:50|4262.65|4262.65|4263.9|4263.9|4263.9|4263.9|4262.65|4262.65|0
1642518280000|2022-01-18 15:04:40|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|0
1642518300000|2022-01-18 15:05:00|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|4266.52|0
1642518310000|2022-01-18 15:05:10|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1642518330000|2022-01-18 15:05:30|4270.25|4270.25|4270.38|4270.38|4270.38|4270.38|4270.25|4270.25|0
1642518350000|2022-01-18 15:05:50|4270.51|4270.51|4270.89|4270.89|4270.89|4270.89|4270.51|4270.51|0
1642518360000|2022-01-18 15:06:00|4272.14|4272.14|4271.97|4271.97|4272.14|4272.14|4271.97|4271.97|0
1642518370000|2022-01-18 15:06:10|4274.46|4274.46|4274.46|4274.46|4274.71|4274.71|4274.46|4274.46|0
1642518380000|2022-01-18 15:06:20|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|4274.63|0
1642518390000|2022-01-18 15:06:30|4273.38|4273.38|4274.8|4274.8|4274.8|4274.8|4273.38|4273.38|0
1642518400000|2022-01-18 15:06:40|4276.05|4276.05|4276.3|4276.3|4276.3|4276.3|4276.05|4276.05|0
1642518410000|2022-01-18 15:06:50|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|4276.43|0
1642518420000|2022-01-18 15:07:00|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|0
1642518430000|2022-01-18 15:07:10|4276.35|4276.35|4275.71|4275.71|4276.35|4276.35|4275.71|4275.71|0
1642518440000|2022-01-18 15:07:20|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|0
1642518450000|2022-01-18 15:07:30|4274.59|4274.59|4275.71|4275.71|4275.83|4275.83|4274.59|4274.59|0
1642518490000|2022-01-18 15:08:10|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|0
1642518500000|2022-01-18 15:08:20|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|4275.71|0
1642518510000|2022-01-18 15:08:30|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|0
1642518540000|2022-01-18 15:09:00|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|4274.33|0
1642518560000|2022-01-18 15:09:20|4275.58|4275.58|4279.32|4279.32|4279.32|4279.32|4275.58|4275.58|0
1642518600000|2022-01-18 15:10:00|4279.44|4279.44|4281.94|4281.94|4281.94|4281.94|4279.44|4279.44|0
1642518610000|2022-01-18 15:10:10|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|4282.06|0
1642518630000|2022-01-18 15:10:30|4282.23|4282.23|4282.36|4282.36|4282.36|4282.36|4282.23|4282.23|0
1642518650000|2022-01-18 15:10:50|4282.62|4282.62|4283|4283|4283|4283|4282.62|4282.62|0
1642518660000|2022-01-18 15:11:00|4283.17|4283.17|4281.93|4281.93|4283.17|4283.17|4281.93|4281.93|0
1642518710000|2022-01-18 15:11:50|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|4282.05|0
1642518720000|2022-01-18 15:12:00|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1642518730000|2022-01-18 15:12:10|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|4282.79|0
1642518750000|2022-01-18 15:12:30|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|0
1642518760000|2022-01-18 15:12:40|4283.86|4283.86|4285.23|4285.23|4285.23|4285.23|4283.86|4283.86|0
1642518770000|2022-01-18 15:12:50|4286.48|4286.48|4286.65|4286.65|4286.65|4286.65|4286.35|4286.35|0
1642518790000|2022-01-18 15:13:10|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1642518800000|2022-01-18 15:13:20|4285.15|4285.15|4285.28|4285.28|4285.28|4285.28|4285.02|4285.02|0
1642518820000|2022-01-18 15:13:40|4286.53|4286.53|4287.77|4287.77|4287.77|4287.77|4286.53|4286.53|0
1642518850000|2022-01-18 15:14:10|4288.03|4288.03|4291.76|4291.76|4291.76|4291.76|4288.03|4288.03|0
1642518860000|2022-01-18 15:14:20|4294.26|4294.26|4293.01|4293.01|4295.5|4295.5|4293.01|4293.01|0
1642518890000|2022-01-18 15:14:50|4294.26|4294.26|4295.5|4295.5|4295.5|4295.5|4294.26|4294.26|0
1642518900000|2022-01-18 15:15:00|4295.12|4295.12|4294.99|4294.99|4295.12|4295.12|4294.99|4294.99|0
1642518910000|2022-01-18 15:15:10|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|4296.24|0
1642518920000|2022-01-18 15:15:20|4296.11|4296.11|4294.86|4294.86|4296.11|4296.11|4293.62|4293.62|0
1642518930000|2022-01-18 15:15:30|4294.74|4294.74|4294.86|4294.86|4294.86|4294.86|4294.74|4294.74|0
1642518940000|2022-01-18 15:15:40|4296.11|4296.11|4296.36|4296.36|4296.36|4296.36|4296.11|4296.11|0
1642518970000|2022-01-18 15:16:10|4298.86|4298.86|4298.12|4298.12|4298.86|4298.86|4297.61|4297.61|0
1642519000000|2022-01-18 15:16:40|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|0
1642519020000|2022-01-18 15:17:00|4301.86|4301.86|4305.37|4305.37|4305.37|4305.37|4301.86|4301.86|0
1642519040000|2022-01-18 15:17:20|4305.12|4305.12|4305.12|4305.12|4308.85|4308.85|4305.12|4305.12|0
1642519050000|2022-01-18 15:17:30|4306.36|4306.36|4307.61|4307.61|4307.61|4307.61|4306.36|4306.36|0
1642519070000|2022-01-18 15:17:50|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|0
1642519080000|2022-01-18 15:18:00|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|4304.86|0
1642519090000|2022-01-18 15:18:10|4306.11|4306.11|4306.11|4306.11|4307.35|4307.35|4306.11|4306.11|0
1642519120000|2022-01-18 15:18:40|4304.86|4304.86|4299.88|4299.88|4304.86|4304.86|4299.88|4299.88|0
1642519130000|2022-01-18 15:18:50|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|0
1642519150000|2022-01-18 15:19:10|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|0
1642519160000|2022-01-18 15:19:20|4300.01|4300.01|4298.76|4298.76|4300.01|4300.01|4298.76|4298.76|0
1642519170000|2022-01-18 15:19:30|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|0
1642519180000|2022-01-18 15:19:40|4298.76|4298.76|4299.62|4299.62|4300.01|4300.01|4298.76|4298.76|0
1642519200000|2022-01-18 15:20:00|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|0
1642519220000|2022-01-18 15:20:20|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|0
1642519240000|2022-01-18 15:20:40|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|0
1642519260000|2022-01-18 15:21:00|4297.99|4297.99|4296.62|4296.62|4297.99|4297.99|4296.62|4296.62|0
1642519270000|2022-01-18 15:21:10|4297.87|4297.87|4299.11|4299.11|4299.11|4299.11|4297.87|4297.87|0
1642519290000|2022-01-18 15:21:30|4299.37|4299.37|4300.74|4300.74|4300.74|4300.74|4299.37|4299.37|0
1642519310000|2022-01-18 15:21:50|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|4301.25|0
1642519320000|2022-01-18 15:22:00|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|4301.12|0
1642519330000|2022-01-18 15:22:10|4301|4301|4301|4301|4301|4301|4301|4301|0
1642519340000|2022-01-18 15:22:20|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|4302.24|0
1642519350000|2022-01-18 15:22:30|4302.07|4302.07|4305.81|4305.81|4305.81|4305.81|4302.07|4302.07|0
1642519370000|2022-01-18 15:22:50|4305.55|4305.55|4305.42|4305.42|4305.55|4305.55|4305.42|4305.42|0
1642519390000|2022-01-18 15:23:10|4307.92|4307.92|4305.42|4305.42|4307.92|4307.92|4305.42|4305.42|0
1642519400000|2022-01-18 15:23:20|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.5|4306.5|0
1642519420000|2022-01-18 15:23:40|4304.18|4304.18|4302.93|4302.93|4304.18|4304.18|4302.93|4302.93|0
1642519430000|2022-01-18 15:23:50|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|4304.18|0
1642519450000|2022-01-18 15:24:10|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1642519460000|2022-01-18 15:24:20|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1642519470000|2022-01-18 15:24:30|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|4307.41|0
1642519490000|2022-01-18 15:24:50|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1642519500000|2022-01-18 15:25:00|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1642519510000|2022-01-18 15:25:10|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|4310.92|0
1642519520000|2022-01-18 15:25:20|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1642519530000|2022-01-18 15:25:30|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1642519540000|2022-01-18 15:25:40|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1642519550000|2022-01-18 15:25:50|4305.94|4305.94|4305.3|4305.3|4305.94|4305.94|4305.3|4305.3|0
1642519570000|2022-01-18 15:26:10|4305.55|4305.55|4305.68|4305.68|4305.68|4305.68|4305.55|4305.55|0
1642519600000|2022-01-18 15:26:40|4305.55|4305.55|4305.94|4305.94|4305.94|4305.94|4305.55|4305.55|0
1642519670000|2022-01-18 15:27:50|4307.44|4307.44|4308.68|4308.68|4308.68|4308.68|4307.44|4307.44|0
1642519690000|2022-01-18 15:28:10|4309.93|4309.93|4310.06|4310.06|4310.06|4310.06|4309.93|4309.93|0
1642519710000|2022-01-18 15:28:30|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1642519720000|2022-01-18 15:28:40|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1642519730000|2022-01-18 15:28:50|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1642519740000|2022-01-18 15:29:00|4309.07|4309.07|4306.4|4306.4|4309.07|4309.07|4306.4|4306.4|0
1642519750000|2022-01-18 15:29:10|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1642519770000|2022-01-18 15:29:30|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|0
1642519790000|2022-01-18 15:29:50|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1642519800000|2022-01-18 15:30:00|4306.78|4306.78|4306.66|4306.66|4306.78|4306.78|4306.66|4306.66|0
1642519810000|2022-01-18 15:30:10|4306.27|4306.27|4306.23|4306.23|4306.4|4306.4|4306.23|4306.23|0
1642519850000|2022-01-18 15:30:50|4307.47|4307.47|4305.97|4305.97|4307.47|4307.47|4305.97|4305.97|0
1642519860000|2022-01-18 15:31:00|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|4305.72|0
1642519870000|2022-01-18 15:31:10|4305.97|4305.97|4303.31|4303.31|4305.97|4305.97|4302.23|4302.23|0
1642519890000|2022-01-18 15:31:30|4302.06|4302.06|4301.94|4301.94|4302.06|4302.06|4301.94|4301.94|0
1642519930000|2022-01-18 15:32:10|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1642519940000|2022-01-18 15:32:20|4303.44|4303.44|4304.68|4304.68|4304.68|4304.68|4303.44|4303.44|0
1642519950000|2022-01-18 15:32:30|4305.19|4305.19|4305.32|4305.32|4305.32|4305.32|4305.19|4305.19|0
1642519970000|2022-01-18 15:32:50|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1642519980000|2022-01-18 15:33:00|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1642520000000|2022-01-18 15:33:20|4305.45|4305.45|4305.32|4305.32|4305.45|4305.45|4305.19|4305.19|0
1642520010000|2022-01-18 15:33:30|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1642520020000|2022-01-18 15:33:40|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1642520060000|2022-01-18 15:34:20|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1642520090000|2022-01-18 15:34:50|4303.95|4303.95|4303.82|4303.82|4303.95|4303.95|4303.82|4303.82|0
1642520100000|2022-01-18 15:35:00|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1642520130000|2022-01-18 15:35:30|4302.75|4302.75|4301.5|4301.5|4302.75|4302.75|4301.5|4301.5|0
1642520150000|2022-01-18 15:35:50|4302.75|4302.75|4302.75|4302.75|4303.99|4303.99|4302.75|4302.75|0
1642520170000|2022-01-18 15:36:10|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|4301.5|0
1642520240000|2022-01-18 15:37:20|4301.63|4301.63|4301.5|4301.5|4301.63|4301.63|4301.5|4301.5|0
1642520280000|2022-01-18 15:38:00|4301.37|4301.37|4301.63|4301.63|4301.63|4301.63|4301.37|4301.37|0
1642520300000|2022-01-18 15:38:20|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1642520320000|2022-01-18 15:38:40|4302.7|4302.7|4302.32|4302.32|4302.7|4302.7|4302.32|4302.32|0
1642520330000|2022-01-18 15:38:50|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1642520340000|2022-01-18 15:39:00|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|0
1642520350000|2022-01-18 15:39:10|4303.27|4303.27|4300.78|4300.78|4303.27|4303.27|4300.78|4300.78|0
1642520360000|2022-01-18 15:39:20|4299.4|4299.4|4298.16|4298.16|4299.4|4299.4|4298.16|4298.16|0
1642520370000|2022-01-18 15:39:30|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|0
1642520390000|2022-01-18 15:39:50|4295.79|4295.79|4295.19|4295.19|4296.05|4296.05|4294.8|4294.8|0
1642520420000|2022-01-18 15:40:20|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|4296.43|0
1642520430000|2022-01-18 15:40:30|4297.68|4297.68|4300.3|4300.3|4300.3|4300.3|4297.68|4297.68|0
1642520520000|2022-01-18 15:42:00|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|4299.05|0
1642520540000|2022-01-18 15:42:20|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|0
1642520550000|2022-01-18 15:42:30|4298.41|4298.41|4298.54|4298.54|4298.54|4298.54|4298.41|4298.41|0
1642520560000|2022-01-18 15:42:40|4299.05|4299.05|4299.18|4299.18|4299.18|4299.18|4299.05|4299.05|0
1642520590000|2022-01-18 15:43:10|4301.67|4301.67|4304.16|4304.16|4304.16|4304.16|4301.67|4301.67|0
1642520600000|2022-01-18 15:43:20|4304.42|4304.42|4304.67|4304.67|4304.67|4304.67|4304.42|4304.42|0
1642520620000|2022-01-18 15:43:40|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1642520630000|2022-01-18 15:43:50|4304.29|4304.29|4302.92|4302.92|4304.29|4304.29|4302.92|4302.92|0
1642520640000|2022-01-18 15:44:00|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|4304.16|0
1642520660000|2022-01-18 15:44:20|4305.41|4305.41|4306.27|4306.27|4306.65|4306.65|4305.41|4305.41|0
1642520680000|2022-01-18 15:44:40|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1642520690000|2022-01-18 15:44:50|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1642520700000|2022-01-18 15:45:00|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1642520710000|2022-01-18 15:45:10|4307.69|4307.69|4306.44|4306.44|4307.69|4307.69|4306.44|4306.44|0
1642520740000|2022-01-18 15:45:40|4306.31|4306.31|4305.2|4305.2|4306.44|4306.44|4305.2|4305.2|0
1642520750000|2022-01-18 15:45:50|4304.94|4304.94|4305.07|4305.07|4305.07|4305.07|4304.81|4304.81|0
1642520780000|2022-01-18 15:46:20|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1642520830000|2022-01-18 15:47:10|4305.07|4305.07|4305.2|4305.2|4305.2|4305.2|4305.07|4305.07|0
1642520850000|2022-01-18 15:47:30|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|0
1642520860000|2022-01-18 15:47:40|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1642520890000|2022-01-18 15:48:10|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1642520900000|2022-01-18 15:48:20|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|0
1642520910000|2022-01-18 15:48:30|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|0
1642520920000|2022-01-18 15:48:40|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1642520930000|2022-01-18 15:48:50|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1642520940000|2022-01-18 15:49:00|4307.59|4307.59|4307.97|4307.97|4307.97|4307.97|4307.59|4307.59|0
1642520960000|2022-01-18 15:49:20|4308.14|4308.14|4309.52|4309.52|4309.52|4309.52|4308.14|4308.14|0
1642520970000|2022-01-18 15:49:30|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|4309.69|0
1642521050000|2022-01-18 15:50:50|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|0
1642521060000|2022-01-18 15:51:00|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1642521070000|2022-01-18 15:51:10|4307.45|4307.45|4306.04|4306.04|4307.45|4307.45|4306.04|4306.04|0
1642521090000|2022-01-18 15:51:30|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1642521100000|2022-01-18 15:51:40|4304.66|4304.66|4304.28|4304.28|4304.66|4304.66|4304.28|4304.28|0
1642521110000|2022-01-18 15:51:50|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1642521130000|2022-01-18 15:52:10|4306.77|4306.77|4308.02|4308.02|4308.02|4308.02|4306.77|4306.77|0
1642521200000|2022-01-18 15:53:20|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1642521210000|2022-01-18 15:53:30|4305.53|4305.53|4305.27|4305.27|4305.53|4305.53|4305.27|4305.27|0
1642521250000|2022-01-18 15:54:10|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1642521260000|2022-01-18 15:54:20|4305.35|4305.35|4306.6|4306.6|4306.6|4306.6|4305.35|4305.35|0
1642521280000|2022-01-18 15:54:40|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1642521310000|2022-01-18 15:55:10|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1642521360000|2022-01-18 15:56:00|4306.25|4306.25|4306.12|4306.12|4306.25|4306.25|4306.12|4306.12|0
1642521390000|2022-01-18 15:56:30|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1642521410000|2022-01-18 15:56:50|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|0
1642521440000|2022-01-18 15:57:20|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1642521460000|2022-01-18 15:57:40|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1642521480000|2022-01-18 15:58:00|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1642521540000|2022-01-18 15:59:00|4306.16|4306.16|4306.29|4306.29|4306.29|4306.29|4306.16|4306.16|0
1642521570000|2022-01-18 15:59:30|4306.42|4306.42|4306.67|4306.67|4306.67|4306.67|4306.42|4306.42|0
1642521580000|2022-01-18 15:59:40|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1642521620000|2022-01-18 16:00:20|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.43|4308.43|0
1642521650000|2022-01-18 16:00:50|4307.92|4307.92|4306.67|4306.67|4307.92|4307.92|4306.67|4306.67|0
1642521670000|2022-01-18 16:01:10|4305.43|4305.43|4304.18|4304.18|4305.43|4305.43|4304.18|4304.18|0
1642521680000|2022-01-18 16:01:20|4303.8|4303.8|4303.67|4303.67|4303.8|4303.8|4303.67|4303.67|0
1642521700000|2022-01-18 16:01:40|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1642521710000|2022-01-18 16:01:50|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1642521740000|2022-01-18 16:02:20|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1642521770000|2022-01-18 16:02:50|4302.42|4302.42|4302.55|4302.55|4302.55|4302.55|4302.42|4302.42|0
1642521790000|2022-01-18 16:03:10|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|0
1642521810000|2022-01-18 16:03:30|4302.55|4302.55|4301.31|4301.31|4302.55|4302.55|4301.31|4301.31|0
1642521880000|2022-01-18 16:04:40|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1642521890000|2022-01-18 16:04:50|4303.8|4303.8|4303.67|4303.67|4303.8|4303.8|4303.67|4303.67|0
1642521910000|2022-01-18 16:05:10|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1642521920000|2022-01-18 16:05:20|4304.79|4304.79|4307.41|4307.41|4307.41|4307.41|4304.79|4304.79|0
1642521930000|2022-01-18 16:05:30|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|4307.28|0
1642521990000|2022-01-18 16:06:30|4306.03|4306.03|4308.53|4308.53|4308.53|4308.53|4306.03|4306.03|0
1642522000000|2022-01-18 16:06:40|4308.4|4308.4|4308.14|4308.14|4308.4|4308.4|4308.14|4308.14|0
1642522010000|2022-01-18 16:06:50|4308.01|4308.01|4307.89|4307.89|4308.01|4308.01|4307.89|4307.89|0
1642522020000|2022-01-18 16:07:00|4307.76|4307.76|4307.5|4307.5|4307.76|4307.76|4307.5|4307.5|0
1642522040000|2022-01-18 16:07:20|4307.25|4307.25|4307.12|4307.12|4307.25|4307.25|4307.12|4307.12|0
1642522070000|2022-01-18 16:07:50|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1642522080000|2022-01-18 16:08:00|4306|4306|4306|4306|4306|4306|4306|4306|0
1642522100000|2022-01-18 16:08:20|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1642522130000|2022-01-18 16:08:50|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1642522140000|2022-01-18 16:09:00|4307.29|4307.29|4307.42|4307.42|4307.42|4307.42|4307.16|4307.16|0
1642522180000|2022-01-18 16:09:40|4308.67|4308.67|4310.17|4310.17|4310.17|4310.17|4308.67|4308.67|0
1642522200000|2022-01-18 16:10:00|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1642522210000|2022-01-18 16:10:10|4308.92|4308.92|4308.19|4308.19|4308.92|4308.92|4307.68|4307.68|0
1642522220000|2022-01-18 16:10:20|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1642522230000|2022-01-18 16:10:30|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|0
1642522250000|2022-01-18 16:10:50|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1642522260000|2022-01-18 16:11:00|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1642522280000|2022-01-18 16:11:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1642522290000|2022-01-18 16:11:30|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|4307.76|0
1642522310000|2022-01-18 16:11:50|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|0
1642522330000|2022-01-18 16:12:10|4305.4|4305.4|4304.15|4304.15|4305.4|4305.4|4304.15|4304.15|0
1642522350000|2022-01-18 16:12:30|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1642522360000|2022-01-18 16:12:40|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1642522370000|2022-01-18 16:12:50|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|0
1642522380000|2022-01-18 16:13:00|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1642522400000|2022-01-18 16:13:20|4304.2|4304.2|4302.95|4302.95|4304.2|4304.2|4302.95|4302.95|0
1642522430000|2022-01-18 16:13:50|4305.44|4305.44|4305.44|4305.44|4305.44|4305.44|4305.31|4305.31|0
1642522500000|2022-01-18 16:15:00|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|4306.69|0
1642522520000|2022-01-18 16:15:20|4306.81|4306.81|4306.81|4306.81|4306.94|4306.94|4306.81|4306.81|0
1642522560000|2022-01-18 16:16:00|4308.06|4308.06|4309.31|4309.31|4309.31|4309.31|4308.06|4308.06|0
1642522570000|2022-01-18 16:16:10|4308.06|4308.06|4304.32|4304.32|4308.06|4308.06|4304.32|4304.32|0
1642522580000|2022-01-18 16:16:20|4305.57|4305.57|4306.69|4306.69|4306.69|4306.69|4305.44|4305.44|0
1642522600000|2022-01-18 16:16:40|4306.86|4306.86|4306.99|4306.99|4306.99|4306.99|4306.86|4306.86|0
1642522610000|2022-01-18 16:16:50|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1642522620000|2022-01-18 16:17:00|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|0
1642522640000|2022-01-18 16:17:20|4307.8|4307.8|4307.93|4307.93|4307.93|4307.93|4307.8|4307.8|0
1642522650000|2022-01-18 16:17:30|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1642522660000|2022-01-18 16:17:40|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1642522680000|2022-01-18 16:18:00|4308.8|4308.8|4309.31|4309.31|4309.31|4309.31|4308.8|4308.8|0
1642522690000|2022-01-18 16:18:10|4309.56|4309.56|4309.82|4309.82|4309.82|4309.82|4309.56|4309.56|0
1642522700000|2022-01-18 16:18:20|4311.06|4311.06|4312.31|4312.31|4312.31|4312.31|4311.06|4311.06|0
1642522730000|2022-01-18 16:18:50|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1642522750000|2022-01-18 16:19:10|4313.17|4313.17|4313.04|4313.04|4313.17|4313.17|4313.04|4313.04|0
1642522770000|2022-01-18 16:19:30|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|0
1642522780000|2022-01-18 16:19:40|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.33|4314.33|0
1642522790000|2022-01-18 16:19:50|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1642522810000|2022-01-18 16:20:10|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|4313.09|0
1642522830000|2022-01-18 16:20:30|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1642522880000|2022-01-18 16:21:20|4314.46|4314.46|4314.97|4314.97|4314.97|4314.97|4314.46|4314.46|0
1642522890000|2022-01-18 16:21:30|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1642522920000|2022-01-18 16:22:00|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1642522940000|2022-01-18 16:22:20|4314.85|4314.85|4313.6|4313.6|4314.85|4314.85|4313.6|4313.6|0
1642522950000|2022-01-18 16:22:30|4312.35|4312.35|4313.47|4313.47|4313.6|4313.6|4312.35|4312.35|0
1642522960000|2022-01-18 16:22:40|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1642522970000|2022-01-18 16:22:50|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|4313.47|0
1642522990000|2022-01-18 16:23:10|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1642523000000|2022-01-18 16:23:20|4313.6|4313.6|4313.47|4313.47|4313.6|4313.6|4313.47|4313.47|0
1642523050000|2022-01-18 16:24:10|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1642523080000|2022-01-18 16:24:40|4312.35|4312.35|4312.1|4312.1|4312.35|4312.35|4312.1|4312.1|0
1642523090000|2022-01-18 16:24:50|4311.97|4311.97|4311.84|4311.84|4312.1|4312.1|4311.84|4311.84|0
1642523110000|2022-01-18 16:25:10|4310.6|4310.6|4309.35|4309.35|4310.6|4310.6|4308.11|4308.11|0
1642523140000|2022-01-18 16:25:40|4309.48|4309.48|4309.61|4309.61|4309.61|4309.61|4309.48|4309.48|0
1642523150000|2022-01-18 16:25:50|4309.73|4309.73|4309.86|4309.86|4309.86|4309.86|4308.62|4308.62|0
1642523160000|2022-01-18 16:26:00|4311.11|4311.11|4310.85|4310.85|4311.11|4311.11|4310.85|4310.85|0
1642523170000|2022-01-18 16:26:10|4312.1|4312.1|4312.23|4312.23|4312.23|4312.23|4312.1|4312.1|0
1642523180000|2022-01-18 16:26:20|4312.48|4312.48|4312.74|4312.74|4312.74|4312.74|4312.48|4312.48|0
1642523200000|2022-01-18 16:26:40|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1642523210000|2022-01-18 16:26:50|4311.24|4311.24|4310.98|4310.98|4311.24|4311.24|4310.98|4310.98|0
1642523220000|2022-01-18 16:27:00|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1642523230000|2022-01-18 16:27:10|4310.68|4310.68|4310.43|4310.43|4310.68|4310.68|4310.43|4310.43|0
1642523240000|2022-01-18 16:27:20|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|4310.3|0
1642523250000|2022-01-18 16:27:30|4310.43|4310.43|4310.55|4310.55|4310.55|4310.55|4310.43|4310.43|0
1642523270000|2022-01-18 16:27:50|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1642523290000|2022-01-18 16:28:10|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|0
1642523310000|2022-01-18 16:28:30|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|0
1642523330000|2022-01-18 16:28:50|4309.47|4309.47|4309.6|4309.6|4309.6|4309.6|4309.35|4309.35|0
1642523360000|2022-01-18 16:29:20|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|4308.35|0
1642523370000|2022-01-18 16:29:30|4307.11|4307.11|4306.85|4306.85|4307.11|4307.11|4306.85|4306.85|0
1642523380000|2022-01-18 16:29:40|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1642523390000|2022-01-18 16:29:50|4306.51|4306.51|4304.02|4304.02|4306.51|4306.51|4304.02|4304.02|0
1642580100000|2022-01-19 08:15:00|4211.9|4211.9|4211.9|4211.9|4214.39|4214.39|4211.9|4211.9|0
1642580110000|2022-01-19 08:15:10|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|0
1642580120000|2022-01-19 08:15:20|4211.9|4211.9|4213.69|4213.69|4213.69|4213.69|4211.9|4211.9|0
1642580150000|2022-01-19 08:15:50|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|4211.2|0
1642580160000|2022-01-19 08:16:00|4209.95|4209.95|4207.46|4207.46|4209.95|4209.95|4207.46|4207.46|0
1642580180000|2022-01-19 08:16:20|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|4207.81|0
1642580200000|2022-01-19 08:16:40|4207.04|4207.04|4206.78|4206.78|4208.03|4208.03|4206.78|4206.78|0
1642580210000|2022-01-19 08:16:50|4209.28|4209.28|4206.78|4206.78|4210.52|4210.52|4206.78|4206.78|0
1642580220000|2022-01-19 08:17:00|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|0
1642580260000|2022-01-19 08:17:40|4203.05|4203.05|4204.29|4204.29|4204.29|4204.29|4199.31|4199.31|0
1642580270000|2022-01-19 08:17:50|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|4205.54|0
1642580310000|2022-01-19 08:18:30|4205.28|4205.28|4200.3|4200.3|4205.28|4205.28|4200.3|4200.3|0
1642580320000|2022-01-19 08:18:40|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1642580340000|2022-01-19 08:19:00|4197.07|4197.07|4194.58|4194.58|4197.07|4197.07|4194.58|4194.58|0
1642580370000|2022-01-19 08:19:30|4190.84|4190.84|4193.34|4193.34|4193.34|4193.34|4190.84|4190.84|0
1642580380000|2022-01-19 08:19:40|4190.84|4190.84|4189.09|4189.09|4190.84|4190.84|4189.09|4189.09|0
1642580390000|2022-01-19 08:19:50|4189.6|4189.6|4187.11|4187.11|4189.6|4189.6|4187.11|4187.11|0
1642580400000|2022-01-19 08:20:00|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4188.35|4188.35|0
1642580410000|2022-01-19 08:20:10|4187.11|4187.11|4190.59|4190.59|4190.59|4190.59|4186.85|4186.85|0
1642580430000|2022-01-19 08:20:30|4185.61|4185.61|4185.86|4185.86|4185.86|4185.86|4185.61|4185.61|0
1642580440000|2022-01-19 08:20:40|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|0
1642580460000|2022-01-19 08:21:00|4188.35|4188.35|4190.84|4190.84|4190.84|4190.84|4188.35|4188.35|0
1642580470000|2022-01-19 08:21:10|4191.1|4191.1|4194.84|4194.84|4194.84|4194.84|4189.85|4189.85|0
1642580490000|2022-01-19 08:21:30|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|0
1642580520000|2022-01-19 08:22:00|4188.61|4188.61|4187.84|4187.84|4188.61|4188.61|4187.84|4187.84|0
1642580540000|2022-01-19 08:22:20|4184.1|4184.1|4183.11|4183.11|4184.1|4184.1|4182.86|4182.86|0
1642580550000|2022-01-19 08:22:30|4179.38|4179.38|4181.87|4181.87|4181.87|4181.87|4179.38|4179.38|0
1642580560000|2022-01-19 08:22:40|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1642580570000|2022-01-19 08:22:50|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1642580580000|2022-01-19 08:23:00|4184.36|4184.36|4185.61|4185.61|4185.61|4185.61|4183.11|4183.11|0
1642580590000|2022-01-19 08:23:10|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1642580630000|2022-01-19 08:23:50|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|0
1642580640000|2022-01-19 08:24:00|4180.62|4180.62|4179.38|4179.38|4180.62|4180.62|4179.38|4179.38|0
1642580650000|2022-01-19 08:24:10|4180.62|4180.62|4171.9|4171.9|4180.62|4180.62|4168.16|4168.16|0
1642580660000|2022-01-19 08:24:20|4173.15|4173.15|4175.89|4175.89|4175.89|4175.89|4173.15|4173.15|0
1642580670000|2022-01-19 08:24:30|4176.15|4176.15|4181.39|4181.39|4181.39|4181.39|4176.15|4176.15|0
1642580680000|2022-01-19 08:24:40|4180.14|4180.14|4180.62|4180.62|4181.39|4181.39|4180.14|4180.14|0
1642580690000|2022-01-19 08:24:50|4179.38|4179.38|4176.89|4176.89|4179.38|4179.38|4176.89|4176.89|0
1642580700000|2022-01-19 08:25:00|4173.15|4173.15|4171.9|4171.9|4173.15|4173.15|4171.9|4171.9|0
1642580710000|2022-01-19 08:25:10|4169.41|4169.41|4166.92|4166.92|4169.41|4169.41|4166.92|4166.92|0
1642580720000|2022-01-19 08:25:20|4170.66|4170.66|4168.16|4168.16|4170.66|4170.66|4168.16|4168.16|0
1642580730000|2022-01-19 08:25:30|4170.66|4170.66|4171.9|4171.9|4171.9|4171.9|4170.66|4170.66|0
1642580740000|2022-01-19 08:25:40|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1642580750000|2022-01-19 08:25:50|4168.16|4168.16|4164.43|4164.43|4169.41|4169.41|4164.43|4164.43|0
1642580760000|2022-01-19 08:26:00|4166.92|4166.92|4164.43|4164.43|4166.92|4166.92|4164.43|4164.43|0
1642580770000|2022-01-19 08:26:10|4169.41|4169.41|4170.91|4170.91|4170.91|4170.91|4169.41|4169.41|0
1642580780000|2022-01-19 08:26:20|4165.93|4165.93|4170.74|4170.74|4170.91|4170.91|4165.93|4165.93|0
1642580790000|2022-01-19 08:26:30|4171.98|4171.98|4168.98|4168.98|4171.98|4171.98|4168.98|4168.98|0
1642580800000|2022-01-19 08:26:40|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1642580820000|2022-01-19 08:27:00|4166.75|4166.75|4169.24|4169.24|4169.24|4169.24|4166.75|4166.75|0
1642580830000|2022-01-19 08:27:10|4170.48|4170.48|4165.5|4165.5|4170.48|4170.48|4165.5|4165.5|0
1642580840000|2022-01-19 08:27:20|4167.99|4167.99|4169.24|4169.24|4169.24|4169.24|4167.99|4167.99|0
1642580850000|2022-01-19 08:27:30|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|0
1642580860000|2022-01-19 08:27:40|4170.48|4170.48|4174.22|4174.22|4174.22|4174.22|4170.48|4170.48|0
1642580870000|2022-01-19 08:27:50|4175.47|4175.47|4176.74|4176.74|4176.74|4176.74|4175.47|4175.47|0
1642580890000|2022-01-19 08:28:10|4180.48|4180.48|4180.48|4180.48|4180.48|4180.48|4180.48|4180.48|0
1642580900000|2022-01-19 08:28:20|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|0
1642580910000|2022-01-19 08:28:30|4183.48|4183.48|4179.75|4179.75|4183.48|4183.48|4179.75|4179.75|0
1642580920000|2022-01-19 08:28:40|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|0
1642580930000|2022-01-19 08:28:50|4181.98|4181.98|4179.75|4179.75|4182.24|4182.24|4179.75|4179.75|0
1642580940000|2022-01-19 08:29:00|4180.99|4180.99|4182.72|4182.72|4182.72|4182.72|4180.99|4180.99|0
1642580950000|2022-01-19 08:29:10|4185.21|4185.21|4187.7|4187.7|4187.7|4187.7|4185.21|4185.21|0
1642580960000|2022-01-19 08:29:20|4188.95|4188.95|4186.45|4186.45|4188.95|4188.95|4186.45|4186.45|0
1642580970000|2022-01-19 08:29:30|4188.95|4188.95|4189.43|4189.43|4190.19|4190.19|4188.18|4188.18|0
1642580980000|2022-01-19 08:29:40|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|4189.77|0
1642580990000|2022-01-19 08:29:50|4189.59|4189.59|4194.58|4194.58|4194.58|4194.58|4189.59|4189.59|0
1642581000000|2022-01-19 08:30:00|4192.09|4192.09|4184.61|4184.61|4192.09|4192.09|4184.61|4184.61|0
1642581010000|2022-01-19 08:30:10|4183.37|4183.37|4179.63|4179.63|4183.37|4183.37|4179.63|4179.63|0
1642581030000|2022-01-19 08:30:30|4179.37|4179.37|4179.12|4179.12|4179.37|4179.37|4179.12|4179.12|0
1642581040000|2022-01-19 08:30:40|4179.37|4179.37|4171.9|4171.9|4179.37|4179.37|4171.9|4171.9|0
1642581050000|2022-01-19 08:30:50|4170.65|4170.65|4165.67|4165.67|4170.65|4170.65|4165.67|4165.67|0
1642581060000|2022-01-19 08:31:00|4169.41|4169.41|4170.65|4170.65|4171.9|4171.9|4166.91|4166.91|0
1642581070000|2022-01-19 08:31:10|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1642581080000|2022-01-19 08:31:20|4169.15|4169.15|4162.41|4162.41|4169.15|4169.15|4162.41|4162.41|0
1642581090000|2022-01-19 08:31:30|4163.66|4163.66|4162.41|4162.41|4163.66|4163.66|4162.41|4162.41|0
1642581100000|2022-01-19 08:31:40|4164.9|4164.9|4164.17|4164.17|4167.91|4167.91|4164.17|4164.17|0
1642581110000|2022-01-19 08:31:50|4166.66|4166.66|4166.66|4166.66|4167.91|4167.91|4166.66|4166.66|0
1642581120000|2022-01-19 08:32:00|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1642581130000|2022-01-19 08:32:10|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|0
1642581140000|2022-01-19 08:32:20|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|0
1642581150000|2022-01-19 08:32:30|4165.5|4165.5|4167.99|4167.99|4167.99|4167.99|4165.5|4165.5|0
1642581170000|2022-01-19 08:32:50|4167.73|4167.73|4171.47|4171.47|4171.47|4171.47|4167.73|4167.73|0
1642581190000|2022-01-19 08:33:10|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|0
1642581200000|2022-01-19 08:33:20|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|0
1642581230000|2022-01-19 08:33:50|4173.2|4173.2|4171.95|4171.95|4173.2|4173.2|4171.95|4171.95|0
1642581260000|2022-01-19 08:34:20|4170.71|4170.71|4166.97|4166.97|4170.71|4170.71|4166.97|4166.97|0
1642581280000|2022-01-19 08:34:40|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1642581340000|2022-01-19 08:35:40|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1642581350000|2022-01-19 08:35:50|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|0
1642581370000|2022-01-19 08:36:10|4167.19|4167.19|4169.68|4169.68|4169.68|4169.68|4167.19|4167.19|0
1642581420000|2022-01-19 08:37:00|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|0
1642581430000|2022-01-19 08:37:10|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|0
1642581440000|2022-01-19 08:37:20|4170.42|4170.42|4166.94|4166.94|4170.42|4170.42|4166.94|4166.94|0
1642581490000|2022-01-19 08:38:10|4164.45|4164.45|4163.2|4163.2|4164.45|4164.45|4163.2|4163.2|0
1642581510000|2022-01-19 08:38:30|4159.46|4159.46|4158.22|4158.22|4159.46|4159.46|4158.22|4158.22|0
1642581530000|2022-01-19 08:38:50|4157.71|4157.71|4157.2|4157.2|4157.71|4157.71|4157.2|4157.2|0
1642581550000|2022-01-19 08:39:10|4155.95|4155.95|4154.7|4154.7|4155.95|4155.95|4154.7|4154.7|0
1642581560000|2022-01-19 08:39:20|4154.96|4154.96|4155.47|4155.47|4155.47|4155.47|4154.96|4154.96|0
1642581570000|2022-01-19 08:39:30|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1642581580000|2022-01-19 08:39:40|4159.21|4159.21|4159.72|4159.72|4159.97|4159.97|4159.21|4159.21|0
1642581620000|2022-01-19 08:40:20|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|0
1642581630000|2022-01-19 08:40:30|4152.24|4152.24|4148.99|4148.99|4152.24|4152.24|4148.99|4148.99|0
1642581640000|2022-01-19 08:40:40|4147.74|4147.74|4147.48|4147.48|4147.74|4147.74|4147.48|4147.48|0
1642581650000|2022-01-19 08:40:50|4148|4148|4145.5|4145.5|4148|4148|4145.5|4145.5|0
1642581680000|2022-01-19 08:41:20|4148|4148|4154.22|4154.22|4154.22|4154.22|4148|4148|0
1642581700000|2022-01-19 08:41:40|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|0
1642581710000|2022-01-19 08:41:50|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|0
1642581730000|2022-01-19 08:42:10|4149.24|4149.24|4148|4148|4149.24|4149.24|4148|4148|0
1642581740000|2022-01-19 08:42:20|4148.99|4148.99|4150.23|4150.23|4151.48|4151.48|4148.99|4148.99|0
1642581750000|2022-01-19 08:42:30|4153.97|4153.97|4154.22|4154.22|4154.22|4154.22|4153.97|4153.97|0
1642581760000|2022-01-19 08:42:40|4154.48|4154.48|4153.23|4153.23|4154.48|4154.48|4153.23|4153.23|0
1642581770000|2022-01-19 08:42:50|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|0
1642581780000|2022-01-19 08:43:00|4155.73|4155.73|4152.24|4152.24|4155.98|4155.98|4152.24|4152.24|0
1642581790000|2022-01-19 08:43:10|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|4153.49|0
1642581820000|2022-01-19 08:43:40|4154.73|4154.73|4159.72|4159.72|4159.72|4159.72|4154.73|4154.73|0
1642581840000|2022-01-19 08:44:00|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|0
1642581850000|2022-01-19 08:44:10|4155.98|4155.98|4154.73|4154.73|4155.98|4155.98|4154.73|4154.73|0
1642581860000|2022-01-19 08:44:20|4153.49|4153.49|4152.24|4152.24|4153.49|4153.49|4152.24|4152.24|0
1642581870000|2022-01-19 08:44:30|4151|4151|4151|4151|4151|4151|4151|4151|0
1642581880000|2022-01-19 08:44:40|4149.75|4149.75|4147.26|4147.26|4149.75|4149.75|4147.26|4147.26|0
1642581890000|2022-01-19 08:44:50|4148.51|4148.51|4149.75|4149.75|4149.75|4149.75|4148.51|4148.51|0
1642581900000|2022-01-19 08:45:00|4149.5|4149.5|4150.74|4150.74|4150.74|4150.74|4148.25|4148.25|0
1642581920000|2022-01-19 08:45:20|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|0
1642581930000|2022-01-19 08:45:30|4146.27|4146.27|4148.76|4148.76|4148.76|4148.76|4146.27|4146.27|0
1642581940000|2022-01-19 08:45:40|4150.01|4150.01|4151.25|4151.25|4151.25|4151.25|4150.01|4150.01|0
1642581950000|2022-01-19 08:45:50|4150.01|4150.01|4148.76|4148.76|4150.01|4150.01|4148.76|4148.76|0
1642581960000|2022-01-19 08:46:00|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|4147.52|0
1642581970000|2022-01-19 08:46:10|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|4146.27|0
1642581980000|2022-01-19 08:46:20|4146.52|4146.52|4146.52|4146.52|4146.52|4146.52|4146.52|4146.52|0
1642582000000|2022-01-19 08:46:40|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|0
1642582020000|2022-01-19 08:47:00|4146.52|4146.52|4148.8|4148.8|4148.97|4148.97|4144.03|4144.03|0
1642582040000|2022-01-19 08:47:20|4147.55|4147.55|4143.82|4143.82|4147.55|4147.55|4143.82|4143.82|0
1642582050000|2022-01-19 08:47:30|4142.57|4142.57|4151.04|4151.04|4151.04|4151.04|4142.32|4142.32|0
1642582060000|2022-01-19 08:47:40|4149.79|4149.79|4151.04|4151.04|4151.04|4151.04|4149.79|4149.79|0
1642582070000|2022-01-19 08:47:50|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|0
1642582080000|2022-01-19 08:48:00|4148.37|4148.37|4150.86|4150.86|4152.11|4152.11|4148.37|4148.37|0
1642582100000|2022-01-19 08:48:20|4149.62|4149.62|4150.86|4150.86|4150.86|4150.86|4149.62|4149.62|0
1642582130000|2022-01-19 08:48:50|4148.37|4148.37|4145.88|4145.88|4148.37|4148.37|4145.88|4145.88|0
1642582140000|2022-01-19 08:49:00|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|0
1642582150000|2022-01-19 08:49:10|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|0
1642582180000|2022-01-19 08:49:40|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|0
1642582190000|2022-01-19 08:49:50|4142.88|4142.88|4141.63|4141.63|4142.88|4142.88|4141.63|4141.63|0
1642582200000|2022-01-19 08:50:00|4142.88|4142.88|4139.96|4139.96|4142.88|4142.88|4139.96|4139.96|0
1642582210000|2022-01-19 08:50:10|4149.93|4149.93|4149.93|4149.93|4149.93|4149.93|4147.44|4147.44|0
1642582260000|2022-01-19 08:51:00|4149.58|4149.58|4149.41|4149.41|4149.58|4149.58|4149.41|4149.41|0
1642582270000|2022-01-19 08:51:10|4146.92|4146.92|4148.16|4148.16|4149.41|4149.41|4146.92|4146.92|0
1642582290000|2022-01-19 08:51:30|4145.67|4145.67|4145.67|4145.67|4145.67|4145.67|4140.69|4140.69|0
1642582300000|2022-01-19 08:51:40|4145.84|4145.84|4143.35|4143.35|4145.84|4145.84|4143.35|4143.35|0
1642582320000|2022-01-19 08:52:00|4139.61|4139.61|4137.12|4137.12|4139.61|4139.61|4137.12|4137.12|0
1642582330000|2022-01-19 08:52:10|4135.87|4135.87|4136.05|4136.05|4136.05|4136.05|4135.87|4135.87|0
1642582340000|2022-01-19 08:52:20|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|0
1642582360000|2022-01-19 08:52:40|4132.31|4132.31|4132.31|4132.31|4132.31|4132.31|4132.31|4132.31|0
1642582370000|2022-01-19 08:52:50|4136.05|4136.05|4137.29|4137.29|4137.29|4137.29|4136.05|4136.05|0
1642582380000|2022-01-19 08:53:00|4137.55|4137.55|4141.29|4141.29|4141.29|4141.29|4137.55|4137.55|0
1642582390000|2022-01-19 08:53:10|4145.02|4145.02|4143.78|4143.78|4147.52|4147.52|4143.78|4143.78|0
1642582410000|2022-01-19 08:53:30|4142.53|4142.53|4143.78|4143.78|4143.78|4143.78|4142.53|4142.53|0
1642582430000|2022-01-19 08:53:50|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|0
1642582440000|2022-01-19 08:54:00|4143.78|4143.78|4141.29|4141.29|4143.78|4143.78|4141.29|4141.29|0
1642582460000|2022-01-19 08:54:20|4142.53|4142.53|4141.29|4141.29|4142.53|4142.53|4141.29|4141.29|0
1642582470000|2022-01-19 08:54:30|4140.04|4140.04|4141.29|4141.29|4141.29|4141.29|4140.04|4140.04|0
1642582500000|2022-01-19 08:55:00|4138.79|4138.79|4140.04|4140.04|4140.04|4140.04|4138.79|4138.79|0
1642582510000|2022-01-19 08:55:10|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|0
1642582530000|2022-01-19 08:55:30|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|0
1642582550000|2022-01-19 08:55:50|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|4140.3|0
1642582560000|2022-01-19 08:56:00|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|4139.05|0
1642582570000|2022-01-19 08:56:10|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|4138.88|0
1642582580000|2022-01-19 08:56:20|4137.63|4137.63|4138.88|4138.88|4138.88|4138.88|4137.63|4137.63|0
1642582610000|2022-01-19 08:56:50|4140.12|4140.12|4138.88|4138.88|4140.12|4140.12|4138.88|4138.88|0
1642582630000|2022-01-19 08:57:10|4140.12|4140.12|4140.12|4140.12|4140.12|4140.12|4140.12|4140.12|0
1642582660000|2022-01-19 08:57:40|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|4139.95|0
1642582670000|2022-01-19 08:57:50|4140.13|4140.13|4139.87|4139.87|4140.13|4140.13|4139.87|4139.87|0
1642582680000|2022-01-19 08:58:00|4138.62|4138.62|4138.45|4138.45|4138.62|4138.62|4138.45|4138.45|0
1642582690000|2022-01-19 08:58:10|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|0
1642582700000|2022-01-19 08:58:20|4144.68|4144.68|4152.58|4152.58|4153.57|4153.57|4144.68|4144.68|0
1642582710000|2022-01-19 08:58:30|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1642582720000|2022-01-19 08:58:40|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|0
1642582730000|2022-01-19 08:58:50|4152.58|4152.58|4151.34|4151.34|4152.58|4152.58|4151.34|4151.34|0
1642582750000|2022-01-19 08:59:10|4155.07|4155.07|4157.57|4157.57|4157.57|4157.57|4155.07|4155.07|0
1642582760000|2022-01-19 08:59:20|4161.47|4161.47|4158.98|4158.98|4161.47|4161.47|4158.98|4158.98|0
1642582770000|2022-01-19 08:59:30|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|0
1642582790000|2022-01-19 08:59:50|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|0
1642582800000|2022-01-19 09:00:00|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|0
1642582810000|2022-01-19 09:00:10|4155.98|4155.98|4154.73|4154.73|4155.98|4155.98|4154.73|4154.73|0
1642582820000|2022-01-19 09:00:20|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|0
1642582850000|2022-01-19 09:00:50|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|0
1642582870000|2022-01-19 09:01:10|4154.22|4154.22|4150.49|4150.49|4154.22|4154.22|4150.49|4150.49|0
1642582880000|2022-01-19 09:01:20|4151.73|4151.73|4151.73|4151.73|4154.22|4154.22|4151.73|4151.73|0
1642582890000|2022-01-19 09:01:30|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|4150.49|0
1642582930000|2022-01-19 09:02:10|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|4152.98|0
1642582950000|2022-01-19 09:02:30|4152.47|4152.47|4152.72|4152.72|4152.72|4152.72|4152.47|4152.47|0
1642582960000|2022-01-19 09:02:40|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|0
1642582970000|2022-01-19 09:02:50|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|0
1642582980000|2022-01-19 09:03:00|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|4154.48|0
1642582990000|2022-01-19 09:03:10|4153.23|4153.23|4151.99|4151.99|4153.23|4153.23|4151.99|4151.99|0
1642583010000|2022-01-19 09:03:30|4156.97|4156.97|4160.71|4160.71|4160.71|4160.71|4156.97|4156.97|0
1642583020000|2022-01-19 09:03:40|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.19|4164.19|0
1642583050000|2022-01-19 09:04:10|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1642583060000|2022-01-19 09:04:20|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|0
1642583090000|2022-01-19 09:04:50|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|0
1642583110000|2022-01-19 09:05:10|4171.19|4171.19|4171.19|4171.19|4171.44|4171.44|4171.19|4171.19|0
1642583130000|2022-01-19 09:05:30|4169.94|4169.94|4171.19|4171.19|4172.43|4172.43|4169.94|4169.94|0
1642583140000|2022-01-19 09:05:40|4169.94|4169.94|4169.94|4169.94|4169.94|4169.94|4169.94|4169.94|0
1642583170000|2022-01-19 09:06:10|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1642583180000|2022-01-19 09:06:20|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|0
1642583190000|2022-01-19 09:06:30|4176.17|4176.17|4174.92|4174.92|4176.17|4176.17|4174.92|4174.92|0
1642583210000|2022-01-19 09:06:50|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|0
1642583220000|2022-01-19 09:07:00|4174.92|4174.92|4173.68|4173.68|4174.92|4174.92|4173.68|4173.68|0
1642583240000|2022-01-19 09:07:20|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|0
1642583250000|2022-01-19 09:07:30|4169.94|4169.94|4168.69|4168.69|4169.94|4169.94|4168.69|4168.69|0
1642583270000|2022-01-19 09:07:50|4168.95|4168.95|4167.7|4167.7|4168.95|4168.95|4167.7|4167.7|0
1642583290000|2022-01-19 09:08:10|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|4165.21|4165.21|0
1642583300000|2022-01-19 09:08:20|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|0
1642583310000|2022-01-19 09:08:30|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1642583320000|2022-01-19 09:08:40|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|0
1642583330000|2022-01-19 09:08:50|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1642583340000|2022-01-19 09:09:00|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|0
1642583360000|2022-01-19 09:09:20|4164.7|4164.7|4164.53|4164.53|4164.7|4164.7|4164.53|4164.53|0
1642583370000|2022-01-19 09:09:30|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|0
1642583380000|2022-01-19 09:09:40|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|0
1642583400000|2022-01-19 09:10:00|4168.27|4168.27|4169.51|4169.51|4169.51|4169.51|4168.27|4168.27|0
1642583440000|2022-01-19 09:10:40|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|0
1642583450000|2022-01-19 09:10:50|4165.78|4165.78|4165.52|4165.52|4165.78|4165.78|4165.52|4165.52|0
1642583470000|2022-01-19 09:11:10|4164.27|4164.27|4163.03|4163.03|4164.27|4164.27|4163.03|4163.03|0
1642583480000|2022-01-19 09:11:20|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|0
1642583500000|2022-01-19 09:11:40|4160.54|4160.54|4161.78|4161.78|4161.78|4161.78|4160.54|4160.54|0
1642583510000|2022-01-19 09:11:50|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|0
1642583520000|2022-01-19 09:12:00|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|0
1642583560000|2022-01-19 09:12:40|4159.29|4159.29|4158.05|4158.05|4159.29|4159.29|4158.05|4158.05|0
1642583580000|2022-01-19 09:13:00|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|0
1642583590000|2022-01-19 09:13:10|4159.29|4159.29|4159.29|4159.29|4159.29|4159.29|4156.8|4156.8|0
1642583610000|2022-01-19 09:13:30|4163.03|4163.03|4161.78|4161.78|4163.03|4163.03|4161.78|4161.78|0
1642583640000|2022-01-19 09:14:00|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|0
1642583650000|2022-01-19 09:14:10|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|0
1642583670000|2022-01-19 09:14:30|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|0
1642583690000|2022-01-19 09:14:50|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|0
1642583720000|2022-01-19 09:15:20|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|4161.61|0
1642583730000|2022-01-19 09:15:30|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1642583740000|2022-01-19 09:15:40|4158.95|4158.95|4158.95|4158.95|4160.19|4160.19|4158.95|4158.95|0
1642583770000|2022-01-19 09:16:10|4157.7|4157.7|4155.21|4155.21|4157.7|4157.7|4155.21|4155.21|0
1642583780000|2022-01-19 09:16:20|4153.96|4153.96|4156.46|4156.46|4156.46|4156.46|4153.96|4153.96|0
1642583810000|2022-01-19 09:16:50|4157.7|4157.7|4156.46|4156.46|4157.7|4157.7|4156.46|4156.46|0
1642583820000|2022-01-19 09:17:00|4156.97|4156.97|4155.72|4155.72|4156.97|4156.97|4155.72|4155.72|0
1642583830000|2022-01-19 09:17:10|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|0
1642583840000|2022-01-19 09:17:20|4158.21|4158.21|4156.97|4156.97|4158.21|4158.21|4156.97|4156.97|0
1642583850000|2022-01-19 09:17:30|4158.21|4158.21|4161.78|4161.78|4161.95|4161.95|4158.21|4158.21|0
1642583860000|2022-01-19 09:17:40|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|0
1642583870000|2022-01-19 09:17:50|4164.53|4164.53|4164.78|4164.78|4164.78|4164.78|4164.53|4164.53|0
1642583880000|2022-01-19 09:18:00|4163.54|4163.54|4161.04|4161.04|4163.54|4163.54|4161.04|4161.04|0
1642583890000|2022-01-19 09:18:10|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|0
1642583900000|2022-01-19 09:18:20|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|4159.97|0
1642583910000|2022-01-19 09:18:30|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|0
1642583950000|2022-01-19 09:19:10|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|0
1642583990000|2022-01-19 09:19:50|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|4156.23|0
1642584000000|2022-01-19 09:20:00|4154.73|4154.73|4153.49|4153.49|4154.73|4154.73|4152.24|4152.24|0
1642584050000|2022-01-19 09:20:50|4151|4151|4151|4151|4151|4151|4151|4151|0
1642584060000|2022-01-19 09:21:00|4152.24|4152.24|4153.49|4153.49|4153.49|4153.49|4152.24|4152.24|0
1642584080000|2022-01-19 09:21:20|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|0
1642584110000|2022-01-19 09:21:50|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|4148.5|0
1642584120000|2022-01-19 09:22:00|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|0
1642584130000|2022-01-19 09:22:10|4148.5|4148.5|4151|4151|4151|4151|4148.5|4148.5|0
1642584170000|2022-01-19 09:22:50|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|0
1642584180000|2022-01-19 09:23:00|4148.5|4148.5|4147.99|4147.99|4148.5|4148.5|4147.99|4147.99|0
1642584190000|2022-01-19 09:23:10|4146.75|4146.75|4145.5|4145.5|4146.75|4146.75|4145.5|4145.5|0
1642584200000|2022-01-19 09:23:20|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|0
1642584210000|2022-01-19 09:23:30|4138.03|4138.03|4138.03|4138.03|4138.03|4138.03|4138.03|4138.03|0
1642584220000|2022-01-19 09:23:40|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|0
1642584230000|2022-01-19 09:23:50|4138.03|4138.03|4139.27|4139.27|4139.27|4139.27|4138.03|4138.03|0
1642584260000|2022-01-19 09:24:20|4138.76|4138.76|4138.51|4138.51|4138.76|4138.76|4138.25|4138.25|0
1642584280000|2022-01-19 09:24:40|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|4138.25|0
1642584290000|2022-01-19 09:24:50|4135.76|4135.76|4139.5|4139.5|4139.5|4139.5|4135.76|4135.76|0
1642584300000|2022-01-19 09:25:00|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|0
1642584330000|2022-01-19 09:25:30|4137.74|4137.74|4135.47|4135.47|4137.74|4137.74|4135.47|4135.47|0
1642584350000|2022-01-19 09:25:50|4131.74|4131.74|4127.01|4127.01|4131.74|4131.74|4126.75|4126.75|0
1642584360000|2022-01-19 09:26:00|4131.99|4131.99|4134.48|4134.48|4134.48|4134.48|4131.99|4131.99|0
1642584380000|2022-01-19 09:26:20|4134.23|4134.23|4133.24|4133.24|4136.97|4136.97|4133.24|4133.24|0
1642584390000|2022-01-19 09:26:30|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|0
1642584400000|2022-01-19 09:26:40|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|4134.48|0
1642584410000|2022-01-19 09:26:50|4133.97|4133.97|4137.71|4137.71|4137.71|4137.71|4133.97|4133.97|0
1642584420000|2022-01-19 09:27:00|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|0
1642584440000|2022-01-19 09:27:20|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|0
1642584450000|2022-01-19 09:27:30|4139.21|4139.21|4137.96|4137.96|4139.21|4139.21|4137.96|4137.96|0
1642584460000|2022-01-19 09:27:40|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|4137.71|0
1642584480000|2022-01-19 09:28:00|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|0
1642584500000|2022-01-19 09:28:20|4134.87|4134.87|4133.63|4133.63|4134.87|4134.87|4133.63|4133.63|0
1642584530000|2022-01-19 09:28:50|4131.13|4131.13|4128.47|4128.47|4131.13|4131.13|4128.47|4128.47|0
1642584540000|2022-01-19 09:29:00|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|0
1642584550000|2022-01-19 09:29:10|4125.98|4125.98|4128.47|4128.47|4128.47|4128.47|4125.98|4125.98|0
1642584560000|2022-01-19 09:29:20|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|0
1642584570000|2022-01-19 09:29:30|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|0
1642584580000|2022-01-19 09:29:40|4127.74|4127.74|4128.25|4128.25|4128.25|4128.25|4127.74|4127.74|0
1642584590000|2022-01-19 09:29:50|4127|4127|4127|4127|4127|4127|4127|4127|0
1642584610000|2022-01-19 09:30:10|4122.02|4122.02|4124.51|4124.51|4124.51|4124.51|4122.02|4122.02|0
1642584620000|2022-01-19 09:30:20|4125.76|4125.76|4127|4127|4127|4127|4125.76|4125.76|0
1642584650000|2022-01-19 09:30:50|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|0
1642584660000|2022-01-19 09:31:00|4129.49|4129.49|4131.51|4131.51|4131.51|4131.51|4129.49|4129.49|0
1642584670000|2022-01-19 09:31:10|4134|4134|4135.24|4135.24|4135.24|4135.24|4134|4134|0
1642584710000|2022-01-19 09:31:50|4134.22|4134.22|4134.73|4134.73|4134.73|4134.73|4134.22|4134.22|0
1642584730000|2022-01-19 09:32:10|4137.22|4137.22|4134.73|4134.73|4137.22|4137.22|4134.73|4134.73|0
1642584750000|2022-01-19 09:32:30|4135.98|4135.98|4138.47|4138.47|4138.47|4138.47|4135.98|4135.98|0
1642584760000|2022-01-19 09:32:40|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|0
1642584770000|2022-01-19 09:32:50|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|0
1642584780000|2022-01-19 09:33:00|4147.19|4147.19|4145.94|4145.94|4149.68|4149.68|4145.94|4145.94|0
1642584820000|2022-01-19 09:33:40|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|4143.45|0
1642584870000|2022-01-19 09:34:30|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|0
1642584880000|2022-01-19 09:34:40|4147.19|4147.19|4152.17|4152.17|4152.17|4152.17|4147.19|4147.19|0
1642584890000|2022-01-19 09:34:50|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|4153.42|0
1642584920000|2022-01-19 09:35:20|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|0
1642584940000|2022-01-19 09:35:40|4147.19|4147.19|4145.69|4145.69|4147.19|4147.19|4145.69|4145.69|0
1642584970000|2022-01-19 09:36:10|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|0
1642584990000|2022-01-19 09:36:30|4145.69|4145.69|4146.93|4146.93|4146.93|4146.93|4145.69|4145.69|0
1642585000000|2022-01-19 09:36:40|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|0
1642585010000|2022-01-19 09:36:50|4149.43|4149.43|4151.92|4151.92|4151.92|4151.92|4149.43|4149.43|0
1642585020000|2022-01-19 09:37:00|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|0
1642585060000|2022-01-19 09:37:40|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|4149.43|0
1642585080000|2022-01-19 09:38:00|4151.92|4151.92|4153.16|4153.16|4153.16|4153.16|4151.92|4151.92|0
1642585110000|2022-01-19 09:38:30|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|0
1642585170000|2022-01-19 09:39:30|4151.92|4151.92|4155.65|4155.65|4155.65|4155.65|4151.92|4151.92|0
1642585180000|2022-01-19 09:39:40|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1642585190000|2022-01-19 09:39:50|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|0
1642585200000|2022-01-19 09:40:00|4151.44|4151.44|4151.44|4151.44|4152.68|4152.68|4151.44|4151.44|0
1642585220000|2022-01-19 09:40:20|4153.93|4153.93|4155.18|4155.18|4155.18|4155.18|4153.93|4153.93|0
1642585270000|2022-01-19 09:41:10|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|0
1642585290000|2022-01-19 09:41:30|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|4157.84|0
1642585300000|2022-01-19 09:41:40|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|0
1642585320000|2022-01-19 09:42:00|4157.07|4157.07|4159.56|4159.56|4159.56|4159.56|4157.07|4157.07|0
1642585330000|2022-01-19 09:42:10|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1642585340000|2022-01-19 09:42:20|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|0
1642585350000|2022-01-19 09:42:30|4162.57|4162.57|4165.06|4165.06|4165.06|4165.06|4162.57|4162.57|0
1642585380000|2022-01-19 09:43:00|4166.3|4166.3|4164.07|4164.07|4166.3|4166.3|4163.81|4163.81|0
1642585420000|2022-01-19 09:43:40|4172.96|4172.96|4175.45|4175.45|4176.7|4176.7|4172.96|4172.96|0
1642585430000|2022-01-19 09:43:50|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|0
1642585440000|2022-01-19 09:44:00|4172.96|4172.96|4172.96|4172.96|4172.96|4172.96|4172.96|4172.96|0
1642585450000|2022-01-19 09:44:10|4173.21|4173.21|4170.72|4170.72|4173.21|4173.21|4170.72|4170.72|0
1642585490000|2022-01-19 09:44:50|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|4168.23|0
1642585500000|2022-01-19 09:45:00|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|0
1642585550000|2022-01-19 09:45:50|4169.48|4169.48|4165.74|4165.74|4169.48|4169.48|4164.49|4164.49|0
1642585630000|2022-01-19 09:47:10|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1642585640000|2022-01-19 09:47:20|4163.25|4163.25|4160.76|4160.76|4163.25|4163.25|4160.76|4160.76|0
1642585650000|2022-01-19 09:47:30|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1642585680000|2022-01-19 09:48:00|4159.51|4159.51|4158.26|4158.26|4159.51|4159.51|4158.26|4158.26|0
1642585700000|2022-01-19 09:48:20|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|0
1642585720000|2022-01-19 09:48:40|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|4160.76|0
1642585730000|2022-01-19 09:48:50|4161.01|4161.01|4159.03|4159.03|4161.52|4161.52|4159.03|4159.03|0
1642585740000|2022-01-19 09:49:00|4157.78|4157.78|4159.03|4159.03|4159.03|4159.03|4157.78|4157.78|0
1642585790000|2022-01-19 09:49:50|4159.2|4159.2|4158.95|4158.95|4159.2|4159.2|4158.95|4158.95|0
1642585800000|2022-01-19 09:50:00|4161.44|4161.44|4162.68|4162.68|4162.68|4162.68|4161.44|4161.44|0
1642585840000|2022-01-19 09:50:40|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1642585860000|2022-01-19 09:51:00|4160.19|4160.19|4160.19|4160.19|4160.19|4160.19|4160.19|4160.19|0
1642585900000|2022-01-19 09:51:40|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|0
1642585920000|2022-01-19 09:52:00|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1642585960000|2022-01-19 09:52:40|4158.77|4158.77|4160.02|4160.02|4160.02|4160.02|4158.77|4158.77|0
1642585990000|2022-01-19 09:53:10|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|0
1642586000000|2022-01-19 09:53:20|4165|4165|4166.42|4166.42|4166.42|4166.42|4165|4165|0
1642586020000|2022-01-19 09:53:40|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|0
1642586030000|2022-01-19 09:53:50|4167.66|4167.66|4170.16|4170.16|4170.16|4170.16|4167.66|4167.66|0
1642586050000|2022-01-19 09:54:10|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1642586070000|2022-01-19 09:54:30|4166.93|4166.93|4167.44|4167.44|4167.44|4167.44|4166.93|4166.93|0
1642586090000|2022-01-19 09:54:50|4166.19|4166.19|4164.95|4164.95|4167.44|4167.44|4164.95|4164.95|0
1642586100000|2022-01-19 09:55:00|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1642586110000|2022-01-19 09:55:10|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|4167.44|0
1642586120000|2022-01-19 09:55:20|4166.19|4166.19|4171.18|4171.18|4171.18|4171.18|4166.19|4166.19|0
1642586130000|2022-01-19 09:55:30|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|0
1642586160000|2022-01-19 09:56:00|4174.91|4174.91|4172.42|4172.42|4174.91|4174.91|4172.42|4172.42|0
1642586170000|2022-01-19 09:56:10|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1642586180000|2022-01-19 09:56:20|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|0
1642586200000|2022-01-19 09:56:40|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|0
1642586220000|2022-01-19 09:57:00|4179|4179|4179|4179|4179|4179|4179|4179|0
1642586250000|2022-01-19 09:57:30|4179.76|4179.76|4188.48|4188.48|4188.48|4188.48|4179.76|4179.76|0
1642586260000|2022-01-19 09:57:40|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|0
1642586300000|2022-01-19 09:58:20|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|0
1642586320000|2022-01-19 09:58:40|4195.06|4195.06|4196.3|4196.3|4196.3|4196.3|4195.06|4195.06|0
1642586330000|2022-01-19 09:58:50|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|0
1642586340000|2022-01-19 09:59:00|4191.32|4191.32|4190.07|4190.07|4191.32|4191.32|4190.07|4190.07|0
1642586350000|2022-01-19 09:59:10|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|0
1642586380000|2022-01-19 09:59:40|4200.04|4200.04|4202.53|4202.53|4202.53|4202.53|4200.04|4200.04|0
1642586400000|2022-01-19 10:00:00|4206.27|4206.27|4201.28|4201.28|4206.27|4206.27|4198.79|4198.79|0
1642586440000|2022-01-19 10:00:40|4195.06|4195.06|4187.58|4187.58|4195.06|4195.06|4187.58|4187.58|0
1642586450000|2022-01-19 10:00:50|4185.09|4185.09|4185.34|4185.34|4185.34|4185.34|4185.09|4185.09|0
1642586460000|2022-01-19 10:01:00|4186.59|4186.59|4186.59|4186.59|4187.84|4187.84|4186.59|4186.59|0
1642586470000|2022-01-19 10:01:10|4186.08|4186.08|4188.83|4188.83|4188.83|4188.83|4186.08|4186.08|0
1642586480000|2022-01-19 10:01:20|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|0
1642586490000|2022-01-19 10:01:30|4187.58|4187.58|4191.32|4191.32|4191.32|4191.32|4187.58|4187.58|0
1642586510000|2022-01-19 10:01:50|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|0
1642586520000|2022-01-19 10:02:00|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|0
1642586560000|2022-01-19 10:02:40|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|0
1642586580000|2022-01-19 10:03:00|4190.07|4190.07|4191.32|4191.32|4191.32|4191.32|4190.07|4190.07|0
1642586640000|2022-01-19 10:04:00|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|0
1642586690000|2022-01-19 10:04:50|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1642586720000|2022-01-19 10:05:20|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|0
1642586750000|2022-01-19 10:05:50|4193.47|4193.47|4192.22|4192.22|4193.47|4193.47|4192.22|4192.22|0
1642586760000|2022-01-19 10:06:00|4193.47|4193.47|4193.64|4193.64|4193.64|4193.64|4190.98|4190.98|0
1642586780000|2022-01-19 10:06:20|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1642586790000|2022-01-19 10:06:30|4192.65|4192.65|4191.4|4191.4|4192.65|4192.65|4191.4|4191.4|0
1642586810000|2022-01-19 10:06:50|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1642586820000|2022-01-19 10:07:00|4195.39|4195.39|4194.15|4194.15|4195.39|4195.39|4194.15|4194.15|0
1642586870000|2022-01-19 10:07:50|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1642586920000|2022-01-19 10:08:40|4190.41|4190.41|4189.17|4189.17|4190.41|4190.41|4189.17|4189.17|0
1642586930000|2022-01-19 10:08:50|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1642586960000|2022-01-19 10:09:20|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|4192.9|0
1642587010000|2022-01-19 10:10:10|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1642587020000|2022-01-19 10:10:20|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|0
1642587030000|2022-01-19 10:10:30|4193.16|4193.16|4194.4|4194.4|4194.4|4194.4|4193.16|4193.16|0
1642587150000|2022-01-19 10:12:30|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|4193.78|0
1642587160000|2022-01-19 10:12:40|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1642587180000|2022-01-19 10:13:00|4192.17|4192.17|4188.43|4188.43|4192.17|4192.17|4188.43|4188.43|0
1642587190000|2022-01-19 10:13:10|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|0
1642587200000|2022-01-19 10:13:20|4186.93|4186.93|4182.68|4182.68|4186.93|4186.93|4182.68|4182.68|0
1642587210000|2022-01-19 10:13:30|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|0
1642587230000|2022-01-19 10:13:50|4180.67|4180.67|4175.69|4175.69|4180.67|4180.67|4175.69|4175.69|0
1642587240000|2022-01-19 10:14:00|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|0
1642587250000|2022-01-19 10:14:10|4177.19|4177.19|4182.17|4182.17|4182.17|4182.17|4177.19|4177.19|0
1642587270000|2022-01-19 10:14:30|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|0
1642587300000|2022-01-19 10:15:00|4181.1|4181.1|4182.34|4182.34|4182.34|4182.34|4181.1|4181.1|0
1642587320000|2022-01-19 10:15:20|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|0
1642587340000|2022-01-19 10:15:40|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|0
1642587380000|2022-01-19 10:16:20|4182.97|4182.97|4182.34|4182.34|4182.97|4182.97|4182.34|4182.34|0
1642587420000|2022-01-19 10:17:00|4183.59|4183.59|4183.33|4183.33|4183.59|4183.59|4183.33|4183.33|0
1642587430000|2022-01-19 10:17:10|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|0
1642587450000|2022-01-19 10:17:30|4185.09|4185.09|4185.35|4185.35|4185.35|4185.35|4185.09|4185.09|0
1642587480000|2022-01-19 10:18:00|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1642587500000|2022-01-19 10:18:20|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1642587550000|2022-01-19 10:19:10|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|0
1642587560000|2022-01-19 10:19:20|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1642587570000|2022-01-19 10:19:30|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|0
1642587670000|2022-01-19 10:21:10|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|0
1642587680000|2022-01-19 10:21:20|4180.36|4180.36|4181.61|4181.61|4181.61|4181.61|4180.36|4180.36|0
1642587710000|2022-01-19 10:21:50|4180.36|4180.36|4179.12|4179.12|4180.36|4180.36|4179.12|4179.12|0
1642587730000|2022-01-19 10:22:10|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|4177.87|0
1642587740000|2022-01-19 10:22:20|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1642587750000|2022-01-19 10:22:30|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|0
1642587780000|2022-01-19 10:23:00|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1642587810000|2022-01-19 10:23:30|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|0
1642587840000|2022-01-19 10:24:00|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1642587850000|2022-01-19 10:24:10|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|0
1642587860000|2022-01-19 10:24:20|4179.37|4179.37|4178.13|4178.13|4179.37|4179.37|4178.13|4178.13|0
1642587880000|2022-01-19 10:24:40|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|0
1642587890000|2022-01-19 10:24:50|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|0
1642587970000|2022-01-19 10:26:10|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|0
1642587980000|2022-01-19 10:26:20|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|4170.4|0
1642587990000|2022-01-19 10:26:30|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1642588000000|2022-01-19 10:26:40|4165.41|4165.41|4170.4|4170.4|4170.4|4170.4|4165.41|4165.41|0
1642588060000|2022-01-19 10:27:40|4170.14|4170.14|4169.63|4169.63|4170.14|4170.14|4169.63|4169.63|0
1642588080000|2022-01-19 10:28:00|4172.12|4172.12|4171.95|4171.95|4172.12|4172.12|4171.95|4171.95|0
1642588090000|2022-01-19 10:28:10|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|0
1642588130000|2022-01-19 10:28:50|4173.45|4173.45|4172.21|4172.21|4173.45|4173.45|4170.96|4170.96|0
1642588140000|2022-01-19 10:29:00|4170.96|4170.96|4170.96|4170.96|4172.21|4172.21|4170.96|4170.96|0
1642588150000|2022-01-19 10:29:10|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1642588160000|2022-01-19 10:29:20|4171.7|4171.7|4169.2|4169.2|4171.7|4171.7|4169.2|4169.2|0
1642588180000|2022-01-19 10:29:40|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|0
1642588200000|2022-01-19 10:30:00|4169.2|4169.2|4169.03|4169.03|4169.2|4169.2|4169.03|4169.03|0
1642588220000|2022-01-19 10:30:20|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|0
1642588240000|2022-01-19 10:30:40|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|0
1642588250000|2022-01-19 10:30:50|4170.28|4170.28|4171.52|4171.52|4171.52|4171.52|4170.28|4170.28|0
1642588260000|2022-01-19 10:31:00|4170.28|4170.28|4171.52|4171.52|4171.52|4171.52|4170.28|4170.28|0
1642588280000|2022-01-19 10:31:20|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|0
1642588330000|2022-01-19 10:32:10|4175.26|4175.26|4172.77|4172.77|4176.51|4176.51|4172.77|4172.77|0
1642588340000|2022-01-19 10:32:20|4174.01|4174.01|4179|4179|4180.24|4180.24|4174.01|4174.01|0
1642588350000|2022-01-19 10:32:30|4180.24|4180.24|4181.49|4181.49|4181.49|4181.49|4180.24|4180.24|0
1642588380000|2022-01-19 10:33:00|4182.74|4182.74|4183.98|4183.98|4183.98|4183.98|4181.49|4181.49|0
1642588390000|2022-01-19 10:33:10|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|0
1642588400000|2022-01-19 10:33:20|4180.24|4180.24|4180.24|4180.24|4181.49|4181.49|4180.24|4180.24|0
1642588420000|2022-01-19 10:33:40|4179|4179|4179|4179|4179|4179|4179|4179|0
1642588440000|2022-01-19 10:34:00|4177.75|4177.75|4178.49|4178.49|4178.49|4178.49|4177.24|4177.24|0
1642588450000|2022-01-19 10:34:10|4179.73|4179.73|4177.24|4177.24|4179.73|4179.73|4177.24|4177.24|0
1642588460000|2022-01-19 10:34:20|4177.41|4177.41|4177.41|4177.41|4179.9|4179.9|4176.17|4176.17|0
1642588470000|2022-01-19 10:34:30|4179.9|4179.9|4181.15|4181.15|4181.15|4181.15|4179.9|4179.9|0
1642588480000|2022-01-19 10:34:40|4182.4|4182.4|4181.15|4181.15|4182.4|4182.4|4181.15|4181.15|0
1642588490000|2022-01-19 10:34:50|4179.9|4179.9|4178.66|4178.66|4179.9|4179.9|4178.66|4178.66|0
1642588500000|2022-01-19 10:35:00|4177.41|4177.41|4177.16|4177.16|4177.41|4177.41|4177.16|4177.16|0
1642588510000|2022-01-19 10:35:10|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|0
1642588520000|2022-01-19 10:35:20|4176.17|4176.17|4179.9|4179.9|4179.9|4179.9|4176.17|4176.17|0
1642588530000|2022-01-19 10:35:30|4180.41|4180.41|4180.16|4180.16|4180.41|4180.41|4177.67|4177.67|0
1642588540000|2022-01-19 10:35:40|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|0
1642588580000|2022-01-19 10:36:20|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1642588590000|2022-01-19 10:36:30|4183.9|4183.9|4183.9|4183.9|4183.9|4183.9|4183.9|4183.9|0
1642588600000|2022-01-19 10:36:40|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|0
1642588610000|2022-01-19 10:36:50|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|0
1642588620000|2022-01-19 10:37:00|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|0
1642588650000|2022-01-19 10:37:30|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4177.67|4177.67|0
1642588700000|2022-01-19 10:38:20|4182.65|4182.65|4183.9|4183.9|4183.9|4183.9|4180.16|4180.16|0
1642588730000|2022-01-19 10:38:50|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|0
1642588750000|2022-01-19 10:39:10|4181.92|4181.92|4184.41|4184.41|4184.41|4184.41|4181.92|4181.92|0
1642588800000|2022-01-19 10:40:00|4185.65|4185.65|4183.16|4183.16|4185.65|4185.65|4183.16|4183.16|0
1642588810000|2022-01-19 10:40:10|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|4184.41|4184.41|0
1642588830000|2022-01-19 10:40:30|4186.9|4186.9|4188.14|4188.14|4188.14|4188.14|4186.9|4186.9|0
1642588840000|2022-01-19 10:40:40|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|4189.39|0
1642588870000|2022-01-19 10:41:10|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|0
1642588880000|2022-01-19 10:41:20|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|0
1642588890000|2022-01-19 10:41:30|4192.39|4192.39|4194.88|4194.88|4194.88|4194.88|4192.39|4192.39|0
1642588900000|2022-01-19 10:41:40|4193.64|4193.64|4194.88|4194.88|4194.88|4194.88|4193.64|4193.64|0
1642588950000|2022-01-19 10:42:30|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|0
1642588960000|2022-01-19 10:42:40|4192.39|4192.39|4193.64|4193.64|4193.64|4193.64|4192.39|4192.39|0
1642589030000|2022-01-19 10:43:50|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1642589040000|2022-01-19 10:44:00|4194.88|4194.88|4197.38|4197.38|4197.38|4197.38|4194.88|4194.88|0
1642589050000|2022-01-19 10:44:10|4199.87|4199.87|4199.87|4199.87|4199.87|4199.87|4199.87|4199.87|0
1642589070000|2022-01-19 10:44:30|4201.11|4201.11|4204.85|4204.85|4204.85|4204.85|4201.11|4201.11|0
1642589100000|2022-01-19 10:45:00|4205.02|4205.02|4206.27|4206.27|4206.27|4206.27|4203.78|4203.78|0
1642589140000|2022-01-19 10:45:40|4202.53|4202.53|4197.55|4197.55|4202.53|4202.53|4197.55|4197.55|0
1642589150000|2022-01-19 10:45:50|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|0
1642589160000|2022-01-19 10:46:00|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1642589180000|2022-01-19 10:46:20|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|0
1642589200000|2022-01-19 10:46:40|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|0
1642589210000|2022-01-19 10:46:50|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|0
1642589220000|2022-01-19 10:47:00|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|0
1642589230000|2022-01-19 10:47:10|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1642589240000|2022-01-19 10:47:20|4192.31|4192.31|4192.56|4192.56|4192.56|4192.56|4192.31|4192.31|0
1642589270000|2022-01-19 10:47:50|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1642589310000|2022-01-19 10:48:30|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|0
1642589320000|2022-01-19 10:48:40|4189.08|4189.08|4187.84|4187.84|4189.08|4189.08|4187.84|4187.84|0
1642589330000|2022-01-19 10:48:50|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1642589340000|2022-01-19 10:49:00|4186.59|4186.59|4187.84|4187.84|4187.84|4187.84|4186.59|4186.59|0
1642589380000|2022-01-19 10:49:40|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|0
1642589400000|2022-01-19 10:50:00|4187.84|4187.84|4190.33|4190.33|4190.33|4190.33|4187.84|4187.84|0
1642589410000|2022-01-19 10:50:10|4187.84|4187.84|4185.34|4185.34|4189.08|4189.08|4185.34|4185.34|0
1642589420000|2022-01-19 10:50:20|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1642589430000|2022-01-19 10:50:30|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|0
1642589440000|2022-01-19 10:50:40|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1642589450000|2022-01-19 10:50:50|4185.34|4185.34|4186.59|4186.59|4186.59|4186.59|4185.34|4185.34|0
1642589460000|2022-01-19 10:51:00|4187.84|4187.84|4189.08|4189.08|4189.08|4189.08|4187.84|4187.84|0
1642589500000|2022-01-19 10:51:40|4187.84|4187.84|4186.59|4186.59|4187.84|4187.84|4186.59|4186.59|0
1642589550000|2022-01-19 10:52:30|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1642589620000|2022-01-19 10:53:40|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|0
1642589650000|2022-01-19 10:54:10|4188.09|4188.09|4189.34|4189.34|4189.34|4189.34|4188.09|4188.09|0
1642589660000|2022-01-19 10:54:20|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4189.34|4189.34|0
1642589770000|2022-01-19 10:56:10|4191.83|4191.83|4190.58|4190.58|4191.83|4191.83|4190.58|4190.58|0
1642589780000|2022-01-19 10:56:20|4189.34|4189.34|4189.85|4189.85|4189.85|4189.85|4189.34|4189.34|0
1642589830000|2022-01-19 10:57:10|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1642589840000|2022-01-19 10:57:20|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|0
1642589930000|2022-01-19 10:58:50|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1642589940000|2022-01-19 10:59:00|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|0
1642589950000|2022-01-19 10:59:10|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|4191.09|0
1642589960000|2022-01-19 10:59:20|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1642589980000|2022-01-19 10:59:40|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1642589990000|2022-01-19 10:59:50|4196.59|4196.59|4199.08|4199.08|4199.08|4199.08|4196.59|4196.59|0
1642590000000|2022-01-19 11:00:00|4201.57|4201.57|4201.57|4201.57|4201.57|4201.57|4201.57|4201.57|0
1642590020000|2022-01-19 11:00:20|4204.06|4204.06|4207.8|4207.8|4207.8|4207.8|4204.06|4204.06|0
1642590030000|2022-01-19 11:00:30|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|4209.04|0
1642590040000|2022-01-19 11:00:40|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|0
1642590050000|2022-01-19 11:00:50|4214.03|4214.03|4212.78|4212.78|4214.03|4214.03|4212.78|4212.78|0
1642590070000|2022-01-19 11:01:10|4212.53|4212.53|4212.27|4212.27|4212.53|4212.53|4212.27|4212.27|0
1642590080000|2022-01-19 11:01:20|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|0
1642590110000|2022-01-19 11:01:50|4204.8|4204.8|4207.29|4207.29|4207.29|4207.29|4204.8|4204.8|0
1642590120000|2022-01-19 11:02:00|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|4209.78|4209.78|0
1642590150000|2022-01-19 11:02:30|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|0
1642590180000|2022-01-19 11:03:00|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|4211.03|0
1642590190000|2022-01-19 11:03:10|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|0
1642590210000|2022-01-19 11:03:30|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|0
1642590220000|2022-01-19 11:03:40|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|0
1642590240000|2022-01-19 11:04:00|4215.75|4215.75|4213.26|4213.26|4215.75|4215.75|4213.26|4213.26|0
1642590290000|2022-01-19 11:04:50|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|0
1642590310000|2022-01-19 11:05:10|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|4213.26|0
1642590330000|2022-01-19 11:05:30|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|0
1642590370000|2022-01-19 11:06:10|4218.25|4218.25|4219.49|4219.49|4219.49|4219.49|4218.25|4218.25|0
1642590380000|2022-01-19 11:06:20|4220.74|4220.74|4221.25|4221.25|4221.25|4221.25|4220.74|4220.74|0
1642590390000|2022-01-19 11:06:30|4217.51|4217.51|4222.49|4222.49|4222.49|4222.49|4217.51|4217.51|0
1642590400000|2022-01-19 11:06:40|4221.25|4221.25|4220|4220|4221.25|4221.25|4220|4220|0
1642590410000|2022-01-19 11:06:50|4221.25|4221.25|4222.49|4222.49|4222.49|4222.49|4221.25|4221.25|0
1642590420000|2022-01-19 11:07:00|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|4223.74|0
1642590450000|2022-01-19 11:07:30|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|4222.49|0
1642590480000|2022-01-19 11:08:00|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|4221.98|0
1642590490000|2022-01-19 11:08:10|4221.81|4221.81|4221.98|4221.98|4221.98|4221.98|4221.81|4221.81|0
1642590500000|2022-01-19 11:08:20|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|0
1642590520000|2022-01-19 11:08:40|4215.75|4215.75|4214.51|4214.51|4215.75|4215.75|4214.51|4214.51|0
1642590550000|2022-01-19 11:09:10|4213.26|4213.26|4214.51|4214.51|4214.51|4214.51|4213.26|4213.26|0
1642590560000|2022-01-19 11:09:20|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|0
1642590650000|2022-01-19 11:10:50|4210.77|4210.77|4213.26|4213.26|4213.26|4213.26|4210.77|4210.77|0
1642590680000|2022-01-19 11:11:20|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|0
1642590700000|2022-01-19 11:11:40|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|0
1642590710000|2022-01-19 11:11:50|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1642590790000|2022-01-19 11:13:10|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|4209.27|0
1642590800000|2022-01-19 11:13:20|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|4210.52|0
1642590830000|2022-01-19 11:13:50|4211.76|4211.76|4215.24|4215.24|4215.5|4215.5|4211.76|4211.76|0
1642590840000|2022-01-19 11:14:00|4216.49|4216.49|4216.49|4216.49|4216.49|4216.49|4216.49|4216.49|0
1642590860000|2022-01-19 11:14:20|4217.73|4217.73|4218.98|4218.98|4218.98|4218.98|4217.73|4217.73|0
1642590880000|2022-01-19 11:14:40|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|0
1642590890000|2022-01-19 11:14:50|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|0
1642590910000|2022-01-19 11:15:10|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|4218.81|0
1642590940000|2022-01-19 11:15:40|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|0
1642590950000|2022-01-19 11:15:50|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|4215.07|0
1642590980000|2022-01-19 11:16:20|4220.06|4220.06|4218.81|4218.81|4220.06|4220.06|4218.81|4218.81|0
1642590990000|2022-01-19 11:16:30|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|4216.32|0
1642591020000|2022-01-19 11:17:00|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|4220.06|0
1642591050000|2022-01-19 11:17:30|4220.57|4220.57|4220.57|4220.57|4220.57|4220.57|4220.57|4220.57|0
1642591060000|2022-01-19 11:17:40|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|4220.31|0
1642591080000|2022-01-19 11:18:00|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|4219.06|0
1642591090000|2022-01-19 11:18:10|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|4216.57|0
1642591110000|2022-01-19 11:18:30|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|4215.33|0
1642591140000|2022-01-19 11:19:00|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|4214.08|0
1642591170000|2022-01-19 11:19:30|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|0
1642591200000|2022-01-19 11:20:00|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|0
1642591220000|2022-01-19 11:20:20|4212.92|4212.92|4217.9|4217.9|4217.9|4217.9|4212.92|4212.92|0
1642591260000|2022-01-19 11:21:00|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|0
1642591280000|2022-01-19 11:21:20|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|4215.58|0
1642591290000|2022-01-19 11:21:30|4213.09|4213.09|4209.27|4209.27|4213.26|4213.26|4209.27|4209.27|0
1642591320000|2022-01-19 11:22:00|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|0
1642591340000|2022-01-19 11:22:20|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|0
1642591380000|2022-01-19 11:23:00|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|0
1642591390000|2022-01-19 11:23:10|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|4212.84|0
1642591440000|2022-01-19 11:24:00|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|4210.34|0
1642591480000|2022-01-19 11:24:40|4211.59|4211.59|4210.34|4210.34|4211.59|4211.59|4210.34|4210.34|0
1642591490000|2022-01-19 11:24:50|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|0
1642591540000|2022-01-19 11:25:40|4211.42|4211.42|4211.24|4211.24|4211.42|4211.42|4211.24|4211.24|0
1642591550000|2022-01-19 11:25:50|4208.75|4208.75|4207.51|4207.51|4208.75|4208.75|4207.51|4207.51|0
1642591570000|2022-01-19 11:26:10|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|0
1642591600000|2022-01-19 11:26:40|4207.51|4207.51|4207.76|4207.76|4207.76|4207.76|4207.51|4207.51|0
1642591610000|2022-01-19 11:26:50|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|4207.51|0
1642591740000|2022-01-19 11:29:00|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|0
1642591780000|2022-01-19 11:29:40|4207.51|4207.51|4208.75|4208.75|4208.75|4208.75|4207.51|4207.51|0
1642591840000|2022-01-19 11:30:40|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|4206.26|0
1642591850000|2022-01-19 11:30:50|4207.51|4207.51|4206.26|4206.26|4207.51|4207.51|4206.26|4206.26|0
1642592010000|2022-01-19 11:33:30|4207.51|4207.51|4209.52|4209.52|4209.52|4209.52|4207.51|4207.51|0
1642592040000|2022-01-19 11:34:00|4209.69|4209.69|4209.69|4209.69|4209.69|4209.69|4209.69|4209.69|0
1642592090000|2022-01-19 11:34:50|4208.44|4208.44|4207.2|4207.2|4208.44|4208.44|4207.2|4207.2|0
1642592100000|2022-01-19 11:35:00|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|0
1642592130000|2022-01-19 11:35:30|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|0
1642592160000|2022-01-19 11:36:00|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|4210.68|0
1642592180000|2022-01-19 11:36:20|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|0
1642592190000|2022-01-19 11:36:30|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1642592350000|2022-01-19 11:39:10|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|4209.43|0
1642592380000|2022-01-19 11:39:40|4208.19|4208.19|4206.94|4206.94|4208.19|4208.19|4206.94|4206.94|0
1642592390000|2022-01-19 11:39:50|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|0
1642592400000|2022-01-19 11:40:00|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|0
1642592410000|2022-01-19 11:40:10|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1642592450000|2022-01-19 11:40:50|4205.44|4205.44|4209.18|4209.18|4209.18|4209.18|4205.44|4205.44|0
1642592520000|2022-01-19 11:42:00|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|4211.67|0
1642592530000|2022-01-19 11:42:10|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|4215.41|0
1642592550000|2022-01-19 11:42:30|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|0
1642592580000|2022-01-19 11:43:00|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|4213.91|0
1642592600000|2022-01-19 11:43:20|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|0
1642592640000|2022-01-19 11:44:00|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|0
1642592680000|2022-01-19 11:44:40|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|0
1642592810000|2022-01-19 11:46:50|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|0
1642592930000|2022-01-19 11:48:50|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|0
1642592950000|2022-01-19 11:49:10|4212.66|4212.66|4211.41|4211.41|4212.66|4212.66|4211.41|4211.41|0
1642593000000|2022-01-19 11:50:00|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|0
1642593020000|2022-01-19 11:50:20|4210|4210|4210|4210|4210|4210|4210|4210|0
1642593040000|2022-01-19 11:50:40|4212.49|4212.49|4213.74|4213.74|4213.74|4213.74|4212.49|4212.49|0
1642593050000|2022-01-19 11:50:50|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|4214.98|0
1642593060000|2022-01-19 11:51:00|4216.23|4216.23|4214.98|4214.98|4216.23|4216.23|4214.98|4214.98|0
1642593080000|2022-01-19 11:51:20|4218.72|4218.72|4219.96|4219.96|4219.96|4219.96|4218.72|4218.72|0
1642593110000|2022-01-19 11:51:50|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1642593170000|2022-01-19 11:52:50|4221.47|4221.47|4221.72|4221.72|4221.72|4221.72|4221.47|4221.47|0
1642593230000|2022-01-19 11:53:50|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|4221.47|0
1642593270000|2022-01-19 11:54:30|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|0
1642593290000|2022-01-19 11:54:50|4217.73|4217.73|4216.48|4216.48|4217.73|4217.73|4216.48|4216.48|0
1642593310000|2022-01-19 11:55:10|4217.73|4217.73|4217.73|4217.73|4217.73|4217.73|4217.73|4217.73|0
1642593380000|2022-01-19 11:56:20|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|0
1642593520000|2022-01-19 11:58:40|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|4215.24|0
1642593540000|2022-01-19 11:59:00|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|4216.48|0
1642593570000|2022-01-19 11:59:30|4217.73|4217.73|4221.47|4221.47|4221.47|4221.47|4217.73|4217.73|0
1642593600000|2022-01-19 12:00:00|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|4221.64|0
1642593610000|2022-01-19 12:00:10|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|4221.89|0
1642593660000|2022-01-19 12:01:00|4215.66|4215.66|4214.42|4214.42|4215.66|4215.66|4214.42|4214.42|0
1642593690000|2022-01-19 12:01:30|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1642593720000|2022-01-19 12:02:00|4214.42|4214.42|4214.42|4214.42|4214.42|4214.42|4214.42|4214.42|0
1642593740000|2022-01-19 12:02:20|4213.17|4213.17|4213.17|4213.17|4213.17|4213.17|4213.17|4213.17|0
1642593750000|2022-01-19 12:02:30|4214.42|4214.42|4215.66|4215.66|4215.66|4215.66|4214.42|4214.42|0
1642593820000|2022-01-19 12:03:40|4215.84|4215.84|4216.01|4216.01|4216.01|4216.01|4215.84|4215.84|0
1642593880000|2022-01-19 12:04:40|4213.52|4213.52|4212.27|4212.27|4213.52|4213.52|4212.27|4212.27|0
1642593890000|2022-01-19 12:04:50|4212.02|4212.02|4211.76|4211.76|4212.02|4212.02|4211.76|4211.76|0
1642593920000|2022-01-19 12:05:20|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1642593940000|2022-01-19 12:05:40|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|4210.26|0
1642593950000|2022-01-19 12:05:50|4209.01|4209.01|4210.26|4210.26|4210.26|4210.26|4209.01|4209.01|0
1642594100000|2022-01-19 12:08:20|4210|4210|4208.5|4208.5|4210|4210|4208.5|4208.5|0
1642594120000|2022-01-19 12:08:40|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|0
1642594130000|2022-01-19 12:08:50|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1642594140000|2022-01-19 12:09:00|4207|4207|4207|4207|4207|4207|4207|4207|0
1642594160000|2022-01-19 12:09:20|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|0
1642594220000|2022-01-19 12:10:20|4207|4207|4209.49|4209.49|4209.49|4209.49|4207|4207|0
1642594360000|2022-01-19 12:12:40|4211.99|4211.99|4214.48|4214.48|4214.48|4214.48|4211.99|4211.99|0
1642594410000|2022-01-19 12:13:30|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|4214.73|0
1642594420000|2022-01-19 12:13:40|4213.49|4213.49|4211|4211|4213.49|4213.49|4211|4211|0
1642594450000|2022-01-19 12:14:10|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|4210.74|0
1642594460000|2022-01-19 12:14:20|4210.23|4210.23|4210.23|4210.23|4210.23|4210.23|4210.23|4210.23|0
1642594470000|2022-01-19 12:14:30|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|4208.98|0
1642594490000|2022-01-19 12:14:50|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|0
1642594540000|2022-01-19 12:15:40|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|0
1642594580000|2022-01-19 12:16:20|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1642594600000|2022-01-19 12:16:40|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|4204.74|0
1642594640000|2022-01-19 12:17:20|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|4204.48|0
1642594650000|2022-01-19 12:17:30|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|0
1642594710000|2022-01-19 12:18:30|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|4206.8|0
1642594750000|2022-01-19 12:19:10|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|0
1642594770000|2022-01-19 12:19:30|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|0
1642594830000|2022-01-19 12:20:30|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1642594850000|2022-01-19 12:20:50|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1642594870000|2022-01-19 12:21:10|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|0
1642594890000|2022-01-19 12:21:30|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|0
1642594910000|2022-01-19 12:21:50|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1642594930000|2022-01-19 12:22:10|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|4204.02|0
1642594940000|2022-01-19 12:22:20|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|0
1642594960000|2022-01-19 12:22:40|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|0
1642594990000|2022-01-19 12:23:10|4204.53|4204.53|4203.29|4203.29|4204.53|4204.53|4203.29|4203.29|0
1642595000000|2022-01-19 12:23:20|4202.04|4202.04|4201.78|4201.78|4202.04|4202.04|4201.78|4201.78|0
1642595050000|2022-01-19 12:24:10|4200.54|4200.54|4201.78|4201.78|4201.78|4201.78|4200.54|4200.54|0
1642595060000|2022-01-19 12:24:20|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|0
1642595130000|2022-01-19 12:25:30|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|4203.2|0
1642595160000|2022-01-19 12:26:00|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1642595180000|2022-01-19 12:26:20|4202.21|4202.21|4202.21|4202.21|4202.21|4202.21|4200.96|4200.96|0
1642595270000|2022-01-19 12:27:50|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|4200.96|0
1642595330000|2022-01-19 12:28:50|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1642595360000|2022-01-19 12:29:20|4203.28|4203.28|4204.53|4204.53|4204.53|4204.53|4203.28|4203.28|0
1642595400000|2022-01-19 12:30:00|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1642595410000|2022-01-19 12:30:10|4206.03|4206.03|4206.54|4206.54|4206.54|4206.54|4206.03|4206.03|0
1642595510000|2022-01-19 12:31:50|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|0
1642595660000|2022-01-19 12:34:20|4206.54|4206.54|4206.54|4206.54|4206.54|4206.54|4206.54|4206.54|0
1642595740000|2022-01-19 12:35:40|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1642595790000|2022-01-19 12:36:30|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4200.31|4200.31|0
1642595840000|2022-01-19 12:37:20|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|4200.31|0
1642595890000|2022-01-19 12:38:10|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|0
1642595920000|2022-01-19 12:38:40|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|4201.3|0
1642595930000|2022-01-19 12:38:50|4200.06|4200.06|4198.81|4198.81|4200.06|4200.06|4198.81|4198.81|0
1642595950000|2022-01-19 12:39:10|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|4200.06|0
1642595960000|2022-01-19 12:39:20|4201.08|4201.08|4199.83|4199.83|4201.08|4201.08|4199.83|4199.83|0
1642596010000|2022-01-19 12:40:10|4200.09|4200.09|4200.09|4200.09|4200.09|4200.09|4200.09|4200.09|0
1642596020000|2022-01-19 12:40:20|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|0
1642596180000|2022-01-19 12:43:00|4200.09|4200.09|4200.09|4200.09|4200.09|4200.09|4200.09|4200.09|0
1642596230000|2022-01-19 12:43:50|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|0
1642596300000|2022-01-19 12:45:00|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|0
1642596310000|2022-01-19 12:45:10|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|0
1642596320000|2022-01-19 12:45:20|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|0
1642596380000|2022-01-19 12:46:20|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1642596400000|2022-01-19 12:46:40|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|4192.61|0
1642596430000|2022-01-19 12:47:10|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|0
1642596440000|2022-01-19 12:47:20|4192.36|4192.36|4190.86|4190.86|4192.36|4192.36|4190.86|4190.86|0
1642596470000|2022-01-19 12:47:50|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|0
1642596500000|2022-01-19 12:48:20|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1642596580000|2022-01-19 12:49:40|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|0
1642596600000|2022-01-19 12:50:00|4185.87|4185.87|4187.12|4187.12|4187.12|4187.12|4185.87|4185.87|0
1642596660000|2022-01-19 12:51:00|4186.61|4186.61|4185.36|4185.36|4186.61|4186.61|4185.36|4185.36|0
1642596670000|2022-01-19 12:51:10|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|0
1642596760000|2022-01-19 12:52:40|4185.87|4185.87|4187.12|4187.12|4187.12|4187.12|4185.87|4185.87|0
1642596900000|2022-01-19 12:55:00|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1642596910000|2022-01-19 12:55:10|4187.12|4187.12|4185.87|4185.87|4187.12|4187.12|4185.87|4185.87|0
1642596930000|2022-01-19 12:55:30|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|4187.12|0
1642596940000|2022-01-19 12:55:40|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|0
1642596960000|2022-01-19 12:56:00|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|0
1642596970000|2022-01-19 12:56:10|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|0
1642597110000|2022-01-19 12:58:30|4186.89|4186.89|4188.14|4188.14|4188.14|4188.14|4186.89|4186.89|0
1642597120000|2022-01-19 12:58:40|4187.89|4187.89|4187.63|4187.63|4187.89|4187.89|4187.63|4187.63|0
1642597230000|2022-01-19 13:00:30|4188.88|4188.88|4188.11|4188.11|4188.88|4188.88|4188.11|4188.11|0
1642597250000|2022-01-19 13:00:50|4187.85|4187.85|4188.11|4188.11|4188.11|4188.11|4187.85|4187.85|0
1642597320000|2022-01-19 13:02:00|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|4187.6|0
1642597330000|2022-01-19 13:02:10|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|0
1642597340000|2022-01-19 13:02:20|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|4186.58|0
1642597410000|2022-01-19 13:03:30|4186.32|4186.32|4184.57|4184.57|4186.32|4186.32|4184.57|4184.57|0
1642597420000|2022-01-19 13:03:40|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|0
1642597460000|2022-01-19 13:04:20|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1642597480000|2022-01-19 13:04:40|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|0
1642597610000|2022-01-19 13:06:50|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|0
1642597620000|2022-01-19 13:07:00|4184.82|4184.82|4186.07|4186.07|4186.07|4186.07|4184.82|4184.82|0
1642597630000|2022-01-19 13:07:10|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|0
1642597640000|2022-01-19 13:07:20|4188.56|4188.56|4186.07|4186.07|4188.56|4188.56|4186.07|4186.07|0
1642597650000|2022-01-19 13:07:30|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.56|4185.56|0
1642597680000|2022-01-19 13:08:00|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1642597740000|2022-01-19 13:09:00|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1642597800000|2022-01-19 13:10:00|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|0
1642597830000|2022-01-19 13:10:30|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1642597860000|2022-01-19 13:11:00|4185.56|4185.56|4185.56|4185.56|4186.8|4186.8|4185.56|4185.56|0
1642597950000|2022-01-19 13:12:30|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1642597990000|2022-01-19 13:13:10|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|0
1642598030000|2022-01-19 13:13:50|4183.83|4183.83|4184.09|4184.09|4184.09|4184.09|4183.83|4183.83|0
1642598040000|2022-01-19 13:14:00|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|0
1642598090000|2022-01-19 13:14:50|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|0
1642598120000|2022-01-19 13:15:20|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|0
1642598140000|2022-01-19 13:15:40|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1642598180000|2022-01-19 13:16:20|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|0
1642598220000|2022-01-19 13:17:00|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1642598270000|2022-01-19 13:17:50|4181.59|4181.59|4181.59|4181.59|4182.84|4182.84|4181.59|4181.59|0
1642598280000|2022-01-19 13:18:00|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|0
1642598320000|2022-01-19 13:18:40|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|0
1642598360000|2022-01-19 13:19:20|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|0
1642598430000|2022-01-19 13:20:30|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|0
1642598440000|2022-01-19 13:20:40|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|0
1642598460000|2022-01-19 13:21:00|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|0
1642598490000|2022-01-19 13:21:30|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|0
1642598530000|2022-01-19 13:22:10|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|0
1642598550000|2022-01-19 13:22:30|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1642598580000|2022-01-19 13:23:00|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|0
1642598620000|2022-01-19 13:23:40|4183.32|4183.32|4184.57|4184.57|4184.57|4184.57|4183.32|4183.32|0
1642598700000|2022-01-19 13:25:00|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|0
1642598720000|2022-01-19 13:25:20|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1642598760000|2022-01-19 13:26:00|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|0
1642598800000|2022-01-19 13:26:40|4187.31|4187.31|4189.55|4189.55|4189.55|4189.55|4187.06|4187.06|0
1642598830000|2022-01-19 13:27:10|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|0
1642598840000|2022-01-19 13:27:20|4187.06|4187.06|4185.81|4185.81|4187.06|4187.06|4185.81|4185.81|0
1642598940000|2022-01-19 13:29:00|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|0
1642598950000|2022-01-19 13:29:10|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|0
1642599000000|2022-01-19 13:30:00|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|0
1642599010000|2022-01-19 13:30:10|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|0
1642599040000|2022-01-19 13:30:40|4190.79|4190.79|4190.79|4190.79|4190.79|4190.79|4190.79|4190.79|0
1642599050000|2022-01-19 13:30:50|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|0
1642599060000|2022-01-19 13:31:00|4202.01|4202.01|4203.25|4203.25|4204.5|4204.5|4202.01|4202.01|0
1642599070000|2022-01-19 13:31:10|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1642599080000|2022-01-19 13:31:20|4200.76|4200.76|4198.27|4198.27|4200.76|4200.76|4198.27|4198.27|0
1642599090000|2022-01-19 13:31:30|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|0
1642599100000|2022-01-19 13:31:40|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|0
1642599120000|2022-01-19 13:32:00|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|0
1642599140000|2022-01-19 13:32:20|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|0
1642599160000|2022-01-19 13:32:40|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1642599170000|2022-01-19 13:32:50|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|0
1642599180000|2022-01-19 13:33:00|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1642599190000|2022-01-19 13:33:10|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|0
1642599240000|2022-01-19 13:34:00|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|0
1642599250000|2022-01-19 13:34:10|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|0
1642599260000|2022-01-19 13:34:20|4199.43|4199.43|4199.43|4199.43|4199.43|4199.43|4199.43|4199.43|0
1642599270000|2022-01-19 13:34:30|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|0
1642599330000|2022-01-19 13:35:30|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|4198.36|0
1642599340000|2022-01-19 13:35:40|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|0
1642599360000|2022-01-19 13:36:00|4202.1|4202.1|4200.85|4200.85|4202.1|4202.1|4200.85|4200.85|0
1642599410000|2022-01-19 13:36:50|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1642599430000|2022-01-19 13:37:10|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1642599440000|2022-01-19 13:37:20|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|0
1642599450000|2022-01-19 13:37:30|4203.6|4203.6|4202.35|4202.35|4203.6|4203.6|4202.35|4202.35|0
1642599470000|2022-01-19 13:37:50|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|4203.6|0
1642599480000|2022-01-19 13:38:00|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1642599510000|2022-01-19 13:38:30|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1642599540000|2022-01-19 13:39:00|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1642599670000|2022-01-19 13:41:10|4205.83|4205.83|4207.08|4207.08|4207.08|4207.08|4205.83|4205.83|0
1642599690000|2022-01-19 13:41:30|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|4207.59|0
1642599700000|2022-01-19 13:41:40|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|0
1642599730000|2022-01-19 13:42:10|4208.58|4208.58|4207.33|4207.33|4208.58|4208.58|4207.33|4207.33|0
1642599740000|2022-01-19 13:42:20|4206.09|4206.09|4207.33|4207.33|4207.33|4207.33|4206.09|4206.09|0
1642599790000|2022-01-19 13:43:10|4208.58|4208.58|4206.09|4206.09|4208.58|4208.58|4206.09|4206.09|0
1642599810000|2022-01-19 13:43:30|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|0
1642599840000|2022-01-19 13:44:00|4203.6|4203.6|4202.35|4202.35|4203.6|4203.6|4202.35|4202.35|0
1642599880000|2022-01-19 13:44:40|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|0
1642599900000|2022-01-19 13:45:00|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1642599910000|2022-01-19 13:45:10|4201.84|4201.84|4201.33|4201.33|4201.84|4201.84|4201.07|4201.07|0
1642599950000|2022-01-19 13:45:50|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1642599960000|2022-01-19 13:46:00|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|0
1642599980000|2022-01-19 13:46:20|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|4204.81|0
1642599990000|2022-01-19 13:46:30|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|0
1642600020000|2022-01-19 13:47:00|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|0
1642600050000|2022-01-19 13:47:30|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|4203.44|0
1642600060000|2022-01-19 13:47:40|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|0
1642600070000|2022-01-19 13:47:50|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|0
1642600110000|2022-01-19 13:48:30|4200.82|4200.82|4200.65|4200.65|4200.82|4200.82|4200.65|4200.65|0
1642600120000|2022-01-19 13:48:40|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|0
1642600140000|2022-01-19 13:49:00|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|4200.65|0
1642600150000|2022-01-19 13:49:10|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|0
1642600210000|2022-01-19 13:50:10|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|4203.14|0
1642600230000|2022-01-19 13:50:30|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|0
1642600250000|2022-01-19 13:50:50|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|4205.5|0
1642600260000|2022-01-19 13:51:00|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|0
1642600270000|2022-01-19 13:51:10|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|4203.01|0
1642600290000|2022-01-19 13:51:30|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|0
1642600310000|2022-01-19 13:51:50|4204|4204|4204|4204|4204|4204|4204|4204|0
1642600320000|2022-01-19 13:52:00|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1642600330000|2022-01-19 13:52:10|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|0
1642600360000|2022-01-19 13:52:40|4206.62|4206.62|4209.11|4209.11|4209.11|4209.11|4206.62|4206.62|0
1642600390000|2022-01-19 13:53:10|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|4208.86|0
1642600430000|2022-01-19 13:53:50|4209.5|4209.5|4212.12|4212.12|4212.12|4212.12|4209.5|4209.5|0
1642600440000|2022-01-19 13:54:00|4213.36|4213.36|4212.12|4212.12|4213.36|4213.36|4212.12|4212.12|0
1642600460000|2022-01-19 13:54:20|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|0
1642600480000|2022-01-19 13:54:40|4212.12|4212.12|4210.87|4210.87|4212.12|4212.12|4210.87|4210.87|0
1642600490000|2022-01-19 13:54:50|4209.62|4209.62|4209.45|4209.45|4209.62|4209.62|4209.45|4209.45|0
1642600530000|2022-01-19 13:55:30|4208.2|4208.2|4205.71|4205.71|4208.2|4208.2|4205.71|4205.71|0
1642600560000|2022-01-19 13:56:00|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|0
1642600580000|2022-01-19 13:56:20|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|0
1642600610000|2022-01-19 13:56:50|4210.95|4210.95|4209.71|4209.71|4210.95|4210.95|4209.71|4209.71|0
1642600630000|2022-01-19 13:57:10|4210.95|4210.95|4210.78|4210.78|4210.95|4210.95|4210.78|4210.78|0
1642600640000|2022-01-19 13:57:20|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|4212.03|0
1642600660000|2022-01-19 13:57:40|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|4211.77|0
1642600670000|2022-01-19 13:57:50|4211.64|4211.64|4212.03|4212.03|4212.03|4212.03|4211.64|4211.64|0
1642600690000|2022-01-19 13:58:10|4213.27|4213.27|4213.27|4213.27|4214.52|4214.52|4212.03|4212.03|0
1642600720000|2022-01-19 13:58:40|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|0
1642600730000|2022-01-19 13:58:50|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|4213.27|0
1642600750000|2022-01-19 13:59:10|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|0
1642600810000|2022-01-19 14:00:10|4212.89|4212.89|4212.25|4212.25|4212.89|4212.89|4212.25|4212.25|0
1642600820000|2022-01-19 14:00:20|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|0
1642600830000|2022-01-19 14:00:30|4210.62|4210.62|4206.88|4206.88|4210.62|4210.62|4206.88|4206.88|0
1642600860000|2022-01-19 14:01:00|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|4205.64|0
1642600890000|2022-01-19 14:01:30|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|4205.77|0
1642600920000|2022-01-19 14:02:00|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1642600930000|2022-01-19 14:02:10|4207.01|4207.01|4208.26|4208.26|4208.26|4208.26|4207.01|4207.01|0
1642600950000|2022-01-19 14:02:30|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|4209.5|0
1642600970000|2022-01-19 14:02:50|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|0
1642600980000|2022-01-19 14:03:00|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|4208.99|0
1642601010000|2022-01-19 14:03:30|4210.24|4210.24|4210.11|4210.11|4210.24|4210.24|4210.11|4210.11|0
1642601040000|2022-01-19 14:04:00|4211.36|4211.36|4213.85|4213.85|4213.85|4213.85|4211.36|4211.36|0
1642601050000|2022-01-19 14:04:10|4215.09|4215.09|4215.09|4215.09|4215.09|4215.09|4215.09|4215.09|0
1642601070000|2022-01-19 14:04:30|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|0
1642601100000|2022-01-19 14:05:00|4214.97|4214.97|4218.7|4218.7|4218.7|4218.7|4214.97|4214.97|0
1642601110000|2022-01-19 14:05:10|4221.2|4221.2|4224.93|4224.93|4224.93|4224.93|4221.2|4221.2|0
1642601150000|2022-01-19 14:05:50|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|4223.69|0
1642601160000|2022-01-19 14:06:00|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|0
1642601180000|2022-01-19 14:06:20|4224.81|4224.81|4225.44|4225.44|4225.44|4225.44|4224.81|4224.81|0
1642601190000|2022-01-19 14:06:30|4221.71|4221.71|4222.95|4222.95|4222.95|4222.95|4221.71|4221.71|0
1642601250000|2022-01-19 14:07:30|4220.46|4220.46|4220.46|4220.46|4220.46|4220.46|4220.46|4220.46|0
1642601280000|2022-01-19 14:08:00|4220.63|4220.63|4220.63|4220.63|4220.63|4220.63|4220.63|4220.63|0
1642601300000|2022-01-19 14:08:20|4219.39|4219.39|4219.39|4219.39|4219.39|4219.39|4219.39|4219.39|0
1642601340000|2022-01-19 14:09:00|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|4218.88|0
1642601400000|2022-01-19 14:10:00|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|4213.89|0
1642601410000|2022-01-19 14:10:10|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|0
1642601470000|2022-01-19 14:11:10|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|0
1642601510000|2022-01-19 14:11:50|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|0
1642601520000|2022-01-19 14:12:00|4212.65|4212.65|4213.89|4213.89|4213.89|4213.89|4212.65|4212.65|0
1642601530000|2022-01-19 14:12:10|4214.15|4214.15|4214.45|4214.45|4214.45|4214.45|4214.15|4214.15|0
1642601560000|2022-01-19 14:12:40|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|0
1642601600000|2022-01-19 14:13:20|4215.44|4215.44|4215.18|4215.18|4215.44|4215.44|4215.18|4215.18|0
1642601620000|2022-01-19 14:13:40|4216.43|4216.43|4221.41|4221.41|4221.41|4221.41|4216.43|4216.43|0
1642601640000|2022-01-19 14:14:00|4225.15|4225.15|4225.15|4225.15|4225.15|4225.15|4225.15|4225.15|0
1642601650000|2022-01-19 14:14:10|4222.66|4222.66|4223.9|4223.9|4223.9|4223.9|4222.66|4222.66|0
1642601660000|2022-01-19 14:14:20|4221.41|4221.41|4221.41|4221.41|4221.41|4221.41|4221.41|4221.41|0
1642601730000|2022-01-19 14:15:30|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1642601770000|2022-01-19 14:16:10|4222.78|4222.78|4225.28|4225.28|4225.28|4225.28|4222.78|4222.78|0
1642601780000|2022-01-19 14:16:20|4226.52|4226.52|4229.01|4229.01|4229.01|4229.01|4226.52|4226.52|0
1642601790000|2022-01-19 14:16:30|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|0
1642601810000|2022-01-19 14:16:50|4232.75|4232.75|4234|4234|4234|4234|4232.75|4232.75|0
1642601830000|2022-01-19 14:17:10|4232.75|4232.75|4232.75|4232.75|4232.75|4232.75|4232.75|4232.75|0
1642601850000|2022-01-19 14:17:30|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|0
1642601870000|2022-01-19 14:17:50|4234.12|4234.12|4237.86|4237.86|4237.86|4237.86|4234.12|4234.12|0
1642601890000|2022-01-19 14:18:10|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|0
1642601900000|2022-01-19 14:18:20|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|4235.24|0
1642601910000|2022-01-19 14:18:30|4235.5|4235.5|4235.24|4235.24|4235.5|4235.5|4235.24|4235.24|0
1642601920000|2022-01-19 14:18:40|4235.11|4235.11|4237.73|4237.73|4237.73|4237.73|4235.11|4235.11|0
1642601940000|2022-01-19 14:19:00|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|0
1642601950000|2022-01-19 14:19:10|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|4236.62|0
1642601980000|2022-01-19 14:19:40|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|4235.37|0
1642601990000|2022-01-19 14:19:50|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|0
1642602000000|2022-01-19 14:20:00|4230.39|4230.39|4230.39|4230.39|4230.39|4230.39|4230.39|4230.39|0
1642602010000|2022-01-19 14:20:10|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|0
1642602070000|2022-01-19 14:21:10|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|0
1642602080000|2022-01-19 14:21:20|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|4231.63|0
1642602130000|2022-01-19 14:22:10|4231.5|4231.5|4227.77|4227.77|4232.75|4232.75|4227.77|4227.77|0
1642602160000|2022-01-19 14:22:40|4226.52|4226.52|4224.64|4224.64|4226.52|4226.52|4224.64|4224.64|0
1642602180000|2022-01-19 14:23:00|4224.38|4224.38|4223.73|4223.73|4224.38|4224.38|4223.73|4223.73|0
1642602190000|2022-01-19 14:23:10|4222.49|4222.49|4221.12|4221.12|4222.49|4222.49|4221.12|4221.12|0
1642602200000|2022-01-19 14:23:20|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1642602210000|2022-01-19 14:23:30|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|0
1642602220000|2022-01-19 14:23:40|4222.06|4222.06|4221.93|4221.93|4222.06|4222.06|4221.93|4221.93|0
1642602280000|2022-01-19 14:24:40|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|4220.69|0
1642602300000|2022-01-19 14:25:00|4219.44|4219.44|4219.19|4219.19|4219.44|4219.44|4219.19|4219.19|0
1642602320000|2022-01-19 14:25:20|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|0
1642602360000|2022-01-19 14:26:00|4219.19|4219.19|4217.94|4217.94|4219.19|4219.19|4217.94|4217.94|0
1642602430000|2022-01-19 14:27:10|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|4216.69|0
1642602450000|2022-01-19 14:27:30|4216.44|4216.44|4216.74|4216.74|4216.87|4216.87|4216.44|4216.44|0
1642602480000|2022-01-19 14:28:00|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|4215.49|0
1642602510000|2022-01-19 14:28:30|4215.11|4215.11|4215.24|4215.24|4215.37|4215.37|4215.11|4215.11|0
1642602530000|2022-01-19 14:28:50|4215.11|4215.11|4215.24|4215.24|4215.24|4215.24|4215.11|4215.11|0
1642602540000|2022-01-19 14:29:00|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|4215.37|0
1642602570000|2022-01-19 14:29:30|4216.61|4216.61|4215.37|4215.37|4216.61|4216.61|4215.37|4215.37|0
1642602590000|2022-01-19 14:29:50|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|4214.12|0
1642602640000|2022-01-19 14:30:40|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|0
1642602650000|2022-01-19 14:30:50|4214.12|4214.12|4213.99|4213.99|4214.12|4214.12|4213.99|4213.99|0
1642602660000|2022-01-19 14:31:00|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1642602670000|2022-01-19 14:31:10|4213.57|4213.57|4213.31|4213.31|4213.57|4213.57|4213.18|4213.18|0
1642602690000|2022-01-19 14:31:30|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|0
1642602720000|2022-01-19 14:32:00|4213.31|4213.31|4213.57|4213.57|4213.57|4213.57|4213.31|4213.31|0
1642602730000|2022-01-19 14:32:10|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|0
1642602740000|2022-01-19 14:32:20|4216.06|4216.06|4217.3|4217.3|4217.3|4217.3|4216.06|4216.06|0
1642602750000|2022-01-19 14:32:30|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|4218.55|0
1642602760000|2022-01-19 14:32:40|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|4219.8|0
1642602770000|2022-01-19 14:32:50|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|4219.97|0
1642602780000|2022-01-19 14:33:00|4222.46|4222.46|4222.46|4222.46|4222.46|4222.46|4221.21|4221.21|0
1642602790000|2022-01-19 14:33:10|4221.21|4221.21|4219.97|4219.97|4221.21|4221.21|4219.97|4219.97|0
1642602810000|2022-01-19 14:33:30|4220.14|4220.14|4217.52|4217.52|4220.14|4220.14|4217.52|4217.52|0
1642602820000|2022-01-19 14:33:40|4216.27|4216.27|4220.01|4220.01|4220.01|4220.01|4216.27|4216.27|0
1642602830000|2022-01-19 14:33:50|4219.88|4219.88|4219.5|4219.5|4219.88|4219.88|4219.5|4219.5|0
1642602840000|2022-01-19 14:34:00|4219.37|4219.37|4216.88|4216.88|4219.37|4219.37|4216.88|4216.88|0
1642602860000|2022-01-19 14:34:20|4217.39|4217.39|4217.14|4217.14|4217.39|4217.39|4217.14|4217.14|0
1642602870000|2022-01-19 14:34:30|4215.89|4215.89|4215.89|4215.89|4215.89|4215.89|4215.89|4215.89|0
1642602880000|2022-01-19 14:34:40|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|0
1642602890000|2022-01-19 14:34:50|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|4217.14|0
1642602920000|2022-01-19 14:35:20|4217.01|4217.01|4215.76|4215.76|4217.01|4217.01|4215.76|4215.76|0
1642602940000|2022-01-19 14:35:40|4217.01|4217.01|4218.25|4218.25|4218.25|4218.25|4217.01|4217.01|0
1642602950000|2022-01-19 14:35:50|4217.01|4217.01|4215.76|4215.76|4217.01|4217.01|4215.76|4215.76|0
1642602960000|2022-01-19 14:36:00|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|4214.52|0
1642602980000|2022-01-19 14:36:20|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|4214.64|0
1642602990000|2022-01-19 14:36:30|4214.52|4214.52|4217.14|4217.14|4217.14|4217.14|4214.52|4214.52|0
1642603020000|2022-01-19 14:37:00|4216.88|4216.88|4218.13|4218.13|4218.13|4218.13|4216.88|4216.88|0
1642603030000|2022-01-19 14:37:10|4217.95|4217.95|4217.95|4217.95|4217.95|4217.95|4217.95|4217.95|0
1642603050000|2022-01-19 14:37:30|4219.61|4219.61|4219.87|4219.87|4219.87|4219.87|4219.36|4219.36|0
1642603060000|2022-01-19 14:37:40|4221.11|4221.11|4223.61|4223.61|4223.61|4223.61|4221.11|4221.11|0
1642603070000|2022-01-19 14:37:50|4222.36|4222.36|4222.36|4222.36|4222.36|4222.36|4222.36|4222.36|0
1642603080000|2022-01-19 14:38:00|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|4222.1|0
1642603090000|2022-01-19 14:38:10|4223.35|4223.35|4224.6|4224.6|4224.6|4224.6|4223.35|4223.35|0
1642603110000|2022-01-19 14:38:30|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|4223.35|0
1642603120000|2022-01-19 14:38:40|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|0
1642603130000|2022-01-19 14:38:50|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|4224.72|0
1642603140000|2022-01-19 14:39:00|4223.48|4223.48|4223.22|4223.22|4223.48|4223.48|4223.22|4223.22|0
1642603160000|2022-01-19 14:39:20|4222.97|4222.97|4221.69|4221.69|4222.97|4222.97|4221.69|4221.69|0
1642603170000|2022-01-19 14:39:30|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|0
1642603180000|2022-01-19 14:39:40|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|0
1642603200000|2022-01-19 14:40:00|4220.44|4220.44|4219.07|4219.07|4220.44|4220.44|4219.07|4219.07|0
1642603210000|2022-01-19 14:40:10|4218.82|4218.82|4218.94|4218.94|4218.94|4218.94|4218.69|4218.69|0
1642603220000|2022-01-19 14:40:20|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|4220.19|0
1642603230000|2022-01-19 14:40:30|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|4219.93|0
1642603270000|2022-01-19 14:41:10|4221.18|4221.18|4222.43|4222.43|4222.43|4222.43|4221.18|4221.18|0
1642603280000|2022-01-19 14:41:20|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|0
1642603300000|2022-01-19 14:41:40|4224.92|4224.92|4222.43|4222.43|4224.92|4224.92|4222.43|4222.43|0
1642603310000|2022-01-19 14:41:50|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|0
1642603320000|2022-01-19 14:42:00|4222.43|4222.43|4223.67|4223.67|4223.67|4223.67|4222.43|4222.43|0
1642603330000|2022-01-19 14:42:10|4223.8|4223.8|4223.8|4223.8|4223.8|4223.8|4223.8|4223.8|0
1642603340000|2022-01-19 14:42:20|4221.31|4221.31|4221.05|4221.05|4222.55|4222.55|4221.05|4221.05|0
1642603350000|2022-01-19 14:42:30|4221.18|4221.18|4219.93|4219.93|4221.18|4221.18|4219.93|4219.93|0
1642603360000|2022-01-19 14:42:40|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|4221.18|0
1642603370000|2022-01-19 14:42:50|4219.93|4219.93|4219.68|4219.68|4219.93|4219.93|4219.68|4219.68|0
1642603380000|2022-01-19 14:43:00|4218.43|4218.43|4217.92|4217.92|4218.43|4218.43|4217.92|4217.92|0
1642603390000|2022-01-19 14:43:10|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|0
1642603410000|2022-01-19 14:43:30|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|0
1642603420000|2022-01-19 14:43:40|4216.68|4216.68|4214.63|4214.63|4216.68|4216.68|4214.63|4214.63|0
1642603430000|2022-01-19 14:43:50|4214.25|4214.25|4214.38|4214.38|4214.89|4214.89|4214.25|4214.25|0
1642603440000|2022-01-19 14:44:00|4214.76|4214.76|4213.77|4213.77|4214.76|4214.76|4213.52|4213.52|0
1642603450000|2022-01-19 14:44:10|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|4213.13|0
1642603460000|2022-01-19 14:44:20|4213.52|4213.52|4212.27|4212.27|4213.52|4213.52|4212.27|4212.27|0
1642603470000|2022-01-19 14:44:30|4212.91|4212.91|4213.9|4213.9|4213.9|4213.9|4212.65|4212.65|0
1642603480000|2022-01-19 14:44:40|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|0
1642603490000|2022-01-19 14:44:50|4215.27|4215.27|4215.14|4215.14|4215.27|4215.27|4215.14|4215.14|0
1642603510000|2022-01-19 14:45:10|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|4215.4|0
1642603520000|2022-01-19 14:45:20|4216.65|4216.65|4219.14|4219.14|4219.14|4219.14|4216.65|4216.65|0
1642603530000|2022-01-19 14:45:30|4219.65|4219.65|4219.78|4219.78|4219.78|4219.78|4219.65|4219.65|0
1642603540000|2022-01-19 14:45:40|4218.53|4218.53|4217.28|4217.28|4218.53|4218.53|4217.28|4217.28|0
1642603560000|2022-01-19 14:46:00|4218.53|4218.53|4220.41|4220.41|4220.41|4220.41|4218.53|4218.53|0
1642603570000|2022-01-19 14:46:10|4221.66|4221.66|4222.91|4222.91|4222.91|4222.91|4220.41|4220.41|0
1642603580000|2022-01-19 14:46:20|4224.15|4224.15|4224.15|4224.15|4224.15|4224.15|4224.15|4224.15|0
1642603600000|2022-01-19 14:46:40|4221.66|4221.66|4220.67|4220.67|4221.91|4221.91|4220.67|4220.67|0
1642603610000|2022-01-19 14:46:50|4219.42|4219.42|4220.67|4220.67|4221.91|4221.91|4219.42|4219.42|0
1642603630000|2022-01-19 14:47:10|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|4219.42|0
1642603660000|2022-01-19 14:47:40|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|4218.18|0
1642603700000|2022-01-19 14:48:20|4216.93|4216.93|4217.79|4217.79|4218.18|4218.18|4215.69|4215.69|0
1642603710000|2022-01-19 14:48:30|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|0
1642603720000|2022-01-19 14:48:40|4219.04|4219.04|4216.55|4216.55|4219.04|4219.04|4216.55|4216.55|0
1642603730000|2022-01-19 14:48:50|4216.29|4216.29|4216.68|4216.68|4216.68|4216.68|4216.29|4216.29|0
1642603750000|2022-01-19 14:49:10|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|4215.43|0
1642603760000|2022-01-19 14:49:20|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|4214.18|0
1642603770000|2022-01-19 14:49:30|4212.94|4212.94|4212.17|4212.17|4212.94|4212.94|4212.17|4212.17|0
1642603790000|2022-01-19 14:49:50|4210.93|4210.93|4212.17|4212.17|4212.17|4212.17|4210.93|4210.93|0
1642603800000|2022-01-19 14:50:00|4210.93|4210.93|4210.8|4210.8|4210.93|4210.93|4210.8|4210.8|0
1642603830000|2022-01-19 14:50:30|4209.55|4209.55|4208.31|4208.31|4209.55|4209.55|4208.31|4208.31|0
1642603840000|2022-01-19 14:50:40|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|4209.55|0
1642603850000|2022-01-19 14:50:50|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|4208.31|0
1642603870000|2022-01-19 14:51:10|4209.55|4209.55|4210.8|4210.8|4210.8|4210.8|4209.55|4209.55|0
1642603890000|2022-01-19 14:51:30|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|4210.63|0
1642603900000|2022-01-19 14:51:40|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|0
1642603910000|2022-01-19 14:51:50|4215.61|4215.61|4215.61|4215.61|4215.61|4215.61|4215.61|4215.61|0
1642603920000|2022-01-19 14:52:00|4215.99|4215.99|4219.51|4219.51|4219.51|4219.51|4215.99|4215.99|0
1642603930000|2022-01-19 14:52:10|4218.26|4218.26|4218.26|4218.26|4219.51|4219.51|4218.26|4218.26|0
1642603950000|2022-01-19 14:52:30|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|0
1642603970000|2022-01-19 14:52:50|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|4218.26|0
1642603980000|2022-01-19 14:53:00|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|4217.02|0
1642603990000|2022-01-19 14:53:10|4217.4|4217.4|4217.4|4217.4|4217.4|4217.4|4217.4|4217.4|0
1642604010000|2022-01-19 14:53:30|4216.15|4216.15|4214.91|4214.91|4216.15|4216.15|4214.91|4214.91|0
1642604020000|2022-01-19 14:53:40|4214.78|4214.78|4217.27|4217.27|4217.27|4217.27|4214.78|4214.78|0
1642604030000|2022-01-19 14:53:50|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|4214.78|0
1642604040000|2022-01-19 14:54:00|4216.03|4216.03|4216.03|4216.03|4216.03|4216.03|4216.03|4216.03|0
1642604100000|2022-01-19 14:55:00|4215.51|4215.51|4215.26|4215.26|4215.51|4215.51|4215.26|4215.26|0
1642604110000|2022-01-19 14:55:10|4216.51|4216.51|4217.75|4217.75|4217.75|4217.75|4216.51|4216.51|0
1642604120000|2022-01-19 14:55:20|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|4217.5|0
1642604160000|2022-01-19 14:56:00|4218.74|4218.74|4222.48|4222.48|4222.48|4222.48|4218.74|4218.74|0
1642604190000|2022-01-19 14:56:30|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|0
1642604200000|2022-01-19 14:56:40|4224.84|4224.84|4224.46|4224.46|4224.84|4224.84|4224.46|4224.46|0
1642604210000|2022-01-19 14:56:50|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|4224.33|0
1642604220000|2022-01-19 14:57:00|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|4225.58|0
1642604230000|2022-01-19 14:57:10|4225.32|4225.32|4226.7|4226.7|4226.7|4226.7|4225.32|4225.32|0
1642604250000|2022-01-19 14:57:30|4226.82|4226.82|4227.81|4227.81|4227.81|4227.81|4226.31|4226.31|0
1642604270000|2022-01-19 14:57:50|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|4227.94|0
1642604280000|2022-01-19 14:58:00|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|4229.19|0
1642604290000|2022-01-19 14:58:10|4229.06|4229.06|4228.93|4228.93|4229.06|4229.06|4228.93|4228.93|0
1642604300000|2022-01-19 14:58:20|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|4227.69|0
1642604310000|2022-01-19 14:58:30|4226.44|4226.44|4225.19|4225.19|4227.69|4227.69|4225.19|4225.19|0
1642604320000|2022-01-19 14:58:40|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|4226.44|0
1642604330000|2022-01-19 14:58:50|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|0
1642604350000|2022-01-19 14:59:10|4226.44|4226.44|4227.52|4227.52|4227.52|4227.52|4226.27|4226.27|0
1642604360000|2022-01-19 14:59:20|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|0
1642604370000|2022-01-19 14:59:30|4226.01|4226.01|4227.13|4227.13|4227.13|4227.13|4225.89|4225.89|0
1642604380000|2022-01-19 14:59:40|4228.38|4228.38|4227.13|4227.13|4228.38|4228.38|4227.13|4227.13|0
1642604390000|2022-01-19 14:59:50|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|0
1642604400000|2022-01-19 15:00:00|4229.62|4229.62|4230.87|4230.87|4230.87|4230.87|4229.62|4229.62|0
1642604410000|2022-01-19 15:00:10|4228.38|4228.38|4228.12|4228.12|4228.38|4228.38|4226.88|4226.88|0
1642604420000|2022-01-19 15:00:20|4226.88|4226.88|4227.87|4227.87|4228.12|4228.12|4225.63|4225.63|0
1642604430000|2022-01-19 15:00:30|4228|4228|4227.74|4227.74|4228|4228|4227.74|4227.74|0
1642604440000|2022-01-19 15:00:40|4226.49|4226.49|4225.25|4225.25|4226.49|4226.49|4225.25|4225.25|0
1642604450000|2022-01-19 15:00:50|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1642604460000|2022-01-19 15:01:00|4224.13|4224.13|4224.26|4224.26|4224.26|4224.26|4224.13|4224.13|0
1642604470000|2022-01-19 15:01:10|4226.75|4226.75|4226.37|4226.37|4226.75|4226.75|4226.37|4226.37|0
1642604480000|2022-01-19 15:01:20|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|4226.24|0
1642604490000|2022-01-19 15:01:30|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|4226.49|0
1642604510000|2022-01-19 15:01:50|4226.75|4226.75|4228|4228|4228|4228|4226.75|4226.75|0
1642604530000|2022-01-19 15:02:10|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|0
1642604540000|2022-01-19 15:02:20|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|4228.89|0
1642604550000|2022-01-19 15:02:30|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|0
1642604560000|2022-01-19 15:02:40|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|0
1642604590000|2022-01-19 15:03:10|4229.02|4229.02|4227.77|4227.77|4229.02|4229.02|4227.77|4227.77|0
1642604600000|2022-01-19 15:03:20|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|4227.52|0
1642604610000|2022-01-19 15:03:30|4227.26|4227.26|4227.09|4227.09|4227.26|4227.26|4227.09|4227.09|0
1642604620000|2022-01-19 15:03:40|4226.71|4226.71|4226.71|4226.71|4226.83|4226.83|4226.45|4226.45|0
1642604630000|2022-01-19 15:03:50|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|0
1642604640000|2022-01-19 15:04:00|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|4226.83|0
1642604650000|2022-01-19 15:04:10|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|4225.59|0
1642604660000|2022-01-19 15:04:20|4226.83|4226.83|4226.96|4226.96|4226.96|4226.96|4226.83|4226.83|0
1642604680000|2022-01-19 15:04:40|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|4225.72|0
1642604690000|2022-01-19 15:04:50|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|4224.47|0
1642604700000|2022-01-19 15:05:00|4226.1|4226.1|4225.84|4225.84|4226.1|4226.1|4225.84|4225.84|0
1642604710000|2022-01-19 15:05:10|4225.59|4225.59|4226.83|4226.83|4226.83|4226.83|4225.59|4225.59|0
1642604780000|2022-01-19 15:06:20|4225.59|4225.59|4225.46|4225.46|4225.59|4225.59|4225.46|4225.46|0
1642604800000|2022-01-19 15:06:40|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|0
1642604810000|2022-01-19 15:06:50|4222.97|4222.97|4222.84|4222.84|4222.97|4222.97|4222.84|4222.84|0
1642604820000|2022-01-19 15:07:00|4222.71|4222.71|4223.83|4223.83|4223.83|4223.83|4222.59|4222.59|0
1642604860000|2022-01-19 15:07:40|4223.7|4223.7|4219.97|4219.97|4223.7|4223.7|4219.97|4219.97|0
1642604870000|2022-01-19 15:07:50|4219.71|4219.71|4219.58|4219.58|4219.71|4219.71|4219.58|4219.58|0
1642604880000|2022-01-19 15:08:00|4219.46|4219.46|4219.33|4219.33|4219.46|4219.46|4219.33|4219.33|0
1642604900000|2022-01-19 15:08:20|4219.2|4219.2|4217.78|4217.78|4219.2|4219.2|4217.78|4217.78|0
1642604910000|2022-01-19 15:08:30|4219.03|4219.03|4220.4|4220.4|4220.4|4220.4|4219.03|4219.03|0
1642604930000|2022-01-19 15:08:50|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|4220.53|0
1642604940000|2022-01-19 15:09:00|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|4221.77|0
1642604950000|2022-01-19 15:09:10|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|4221.65|0
1642604960000|2022-01-19 15:09:20|4221.52|4221.52|4221.14|4221.14|4221.52|4221.52|4221.14|4221.14|0
1642604970000|2022-01-19 15:09:30|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|4220.88|0
1642605000000|2022-01-19 15:10:00|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|0
1642605010000|2022-01-19 15:10:10|4220.88|4220.88|4220.75|4220.75|4220.88|4220.88|4220.75|4220.75|0
1642605030000|2022-01-19 15:10:30|4220.63|4220.63|4219|4219|4220.63|4220.63|4219|4219|0
1642605040000|2022-01-19 15:10:40|4218.65|4218.65|4218.52|4218.52|4218.65|4218.65|4218.52|4218.52|0
1642605050000|2022-01-19 15:10:50|4218.78|4218.78|4218.91|4218.91|4218.91|4218.91|4218.78|4218.78|0
1642605060000|2022-01-19 15:11:00|4220.15|4220.15|4219.9|4219.9|4220.15|4220.15|4219.9|4219.9|0
1642605130000|2022-01-19 15:12:10|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|4220.02|0
1642605140000|2022-01-19 15:12:20|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|0
1642605150000|2022-01-19 15:12:30|4222.52|4222.52|4223.89|4223.89|4223.89|4223.89|4222.52|4222.52|0
1642605170000|2022-01-19 15:12:50|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|0
1642605180000|2022-01-19 15:13:00|4225.26|4225.26|4224.02|4224.02|4225.26|4225.26|4224.02|4224.02|0
1642605210000|2022-01-19 15:13:30|4222.77|4222.77|4222.77|4222.77|4222.77|4222.77|4222.64|4222.64|0
1642605220000|2022-01-19 15:13:40|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|4224.02|0
1642605230000|2022-01-19 15:13:50|4223.89|4223.89|4223.51|4223.51|4223.89|4223.89|4223.51|4223.51|0
1642605250000|2022-01-19 15:14:10|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|4224.75|0
1642605260000|2022-01-19 15:14:20|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|4227.24|0
1642605270000|2022-01-19 15:14:30|4226|4226|4226|4226|4226|4226|4226|4226|0
1642605300000|2022-01-19 15:15:00|4225.74|4225.74|4223.25|4223.25|4225.74|4225.74|4223.25|4223.25|0
1642605310000|2022-01-19 15:15:10|4223.51|4223.51|4224.75|4224.75|4224.75|4224.75|4223.51|4223.51|0
1642605330000|2022-01-19 15:15:30|4226|4226|4227.24|4227.24|4227.24|4227.24|4226|4226|0
1642605340000|2022-01-19 15:15:40|4226.99|4226.99|4227.12|4227.12|4227.12|4227.12|4226.99|4226.99|0
1642605350000|2022-01-19 15:15:50|4228.36|4228.36|4227.98|4227.98|4228.36|4228.36|4227.98|4227.98|0
1642605360000|2022-01-19 15:16:00|4225.49|4225.49|4224.24|4224.24|4225.49|4225.49|4224.24|4224.24|0
1642605380000|2022-01-19 15:16:20|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|4224.37|0
1642605400000|2022-01-19 15:16:40|4224.5|4224.5|4224.37|4224.37|4224.5|4224.5|4224.37|4224.37|0
1642605410000|2022-01-19 15:16:50|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|4224.62|0
1642605420000|2022-01-19 15:17:00|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|0
1642605440000|2022-01-19 15:17:20|4222.13|4222.13|4220.89|4220.89|4222.13|4222.13|4220.89|4220.89|0
1642605450000|2022-01-19 15:17:30|4220.76|4220.76|4220.25|4220.25|4220.76|4220.76|4220.25|4220.25|0
1642605480000|2022-01-19 15:18:00|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|4221.49|0
1642605490000|2022-01-19 15:18:10|4220.25|4220.25|4220.12|4220.12|4220.25|4220.25|4220.12|4220.12|0
1642605510000|2022-01-19 15:18:30|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|0
1642605520000|2022-01-19 15:18:40|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|4221.02|0
1642605530000|2022-01-19 15:18:50|4220.89|4220.89|4220.51|4220.51|4220.89|4220.89|4220.51|4220.51|0
1642605540000|2022-01-19 15:19:00|4219.26|4219.26|4219.52|4219.52|4219.52|4219.52|4219.26|4219.26|0
1642605550000|2022-01-19 15:19:10|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|4220.77|0
1642605590000|2022-01-19 15:19:50|4219.52|4219.52|4219.52|4219.52|4219.52|4219.52|4219.52|4219.52|0
1642605610000|2022-01-19 15:20:10|4219.14|4219.14|4219.14|4219.14|4219.14|4219.14|4219.14|4219.14|0
1642605630000|2022-01-19 15:20:30|4219.01|4219.01|4218.24|4218.24|4219.01|4219.01|4218.24|4218.24|0
1642605650000|2022-01-19 15:20:50|4218.5|4218.5|4217.76|4217.76|4219.01|4219.01|4217.76|4217.76|0
1642605660000|2022-01-19 15:21:00|4219.01|4219.01|4220.13|4220.13|4220.64|4220.64|4219.01|4219.01|0
1642605670000|2022-01-19 15:21:10|4213.9|4213.9|4216.39|4216.39|4216.39|4216.39|4213.9|4213.9|0
1642605680000|2022-01-19 15:21:20|4216.64|4216.64|4213.9|4213.9|4216.64|4216.64|4213.9|4213.9|0
1642605720000|2022-01-19 15:22:00|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|4215.14|4215.14|0
1642605740000|2022-01-19 15:22:20|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|0
1642605750000|2022-01-19 15:22:30|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|0
1642605790000|2022-01-19 15:23:10|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|4215.14|0
1642605800000|2022-01-19 15:23:20|4214.97|4214.97|4213.22|4213.22|4214.97|4214.97|4213.22|4213.22|0
1642605810000|2022-01-19 15:23:30|4213.05|4213.05|4212.41|4212.41|4213.05|4213.05|4212.41|4212.41|0
1642605850000|2022-01-19 15:24:10|4211.16|4211.16|4212.66|4212.66|4212.66|4212.66|4211.16|4211.16|0
1642605860000|2022-01-19 15:24:20|4212.53|4212.53|4216.14|4216.14|4216.14|4216.14|4212.53|4212.53|0
1642605870000|2022-01-19 15:24:30|4216.02|4216.02|4215.51|4215.51|4216.02|4216.02|4215.51|4215.51|0
1642605890000|2022-01-19 15:24:50|4215.68|4215.68|4213.19|4213.19|4215.68|4215.68|4213.19|4213.19|0
1642605900000|2022-01-19 15:25:00|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|0
1642605910000|2022-01-19 15:25:10|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|0
1642605920000|2022-01-19 15:25:20|4212.07|4212.07|4212.07|4212.07|4212.07|4212.07|4212.07|4212.07|0
1642605930000|2022-01-19 15:25:30|4210.82|4210.82|4212.07|4212.07|4212.07|4212.07|4210.82|4210.82|0
1642605960000|2022-01-19 15:26:00|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|4213.32|0
1642605970000|2022-01-19 15:26:10|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|4213.44|0
1642605990000|2022-01-19 15:26:30|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|0
1642606010000|2022-01-19 15:26:50|4212.07|4212.07|4213.19|4213.19|4213.19|4213.19|4211.94|4211.94|0
1642606020000|2022-01-19 15:27:00|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|4213.06|0
1642606050000|2022-01-19 15:27:30|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|0
1642606070000|2022-01-19 15:27:50|4211.47|4211.47|4210.23|4210.23|4211.47|4211.47|4210.23|4210.23|0
1642606080000|2022-01-19 15:28:00|4209.97|4209.97|4210.1|4210.1|4210.1|4210.1|4209.97|4209.97|0
1642606090000|2022-01-19 15:28:10|4209.97|4209.97|4209.84|4209.84|4209.97|4209.97|4209.84|4209.84|0
1642606100000|2022-01-19 15:28:20|4207.35|4207.35|4206.11|4206.11|4207.35|4207.35|4206.11|4206.11|0
1642606120000|2022-01-19 15:28:40|4205.93|4205.93|4202.02|4202.02|4205.93|4205.93|4202.02|4202.02|0
1642606130000|2022-01-19 15:28:50|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|0
1642606140000|2022-01-19 15:29:00|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|0
1642606150000|2022-01-19 15:29:10|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|0
1642606160000|2022-01-19 15:29:20|4199.4|4199.4|4199.28|4199.28|4199.4|4199.4|4199.28|4199.28|0
1642606180000|2022-01-19 15:29:40|4198.03|4198.03|4195.54|4195.54|4198.03|4198.03|4195.54|4195.54|0
1642606200000|2022-01-19 15:30:00|4194.29|4194.29|4193.17|4193.17|4195.67|4195.67|4193.05|4193.05|0
1642606210000|2022-01-19 15:30:10|4193.43|4193.43|4193.43|4193.43|4193.69|4193.69|4193.43|4193.43|0
1642606230000|2022-01-19 15:30:30|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.69|4193.69|0
1642606250000|2022-01-19 15:30:50|4194.2|4194.2|4194.07|4194.07|4194.2|4194.2|4194.07|4194.07|0
1642606280000|2022-01-19 15:31:20|4195.31|4195.31|4194.07|4194.07|4195.31|4195.31|4194.07|4194.07|0
1642606300000|2022-01-19 15:31:40|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1642606310000|2022-01-19 15:31:50|4193.43|4193.43|4193.43|4193.43|4193.43|4193.43|4193.43|4193.43|0
1642606320000|2022-01-19 15:32:00|4192.18|4192.18|4191.93|4191.93|4192.18|4192.18|4191.93|4191.93|0
1642606330000|2022-01-19 15:32:10|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|0
1642606350000|2022-01-19 15:32:30|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|4190.81|0
1642606370000|2022-01-19 15:32:50|4187.07|4187.07|4185.57|4185.57|4188.32|4188.32|4185.57|4185.57|0
1642606380000|2022-01-19 15:33:00|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1642606400000|2022-01-19 15:33:20|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|0
1642606430000|2022-01-19 15:33:50|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1642606440000|2022-01-19 15:34:00|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|0
1642606450000|2022-01-19 15:34:10|4184.28|4184.28|4183.16|4183.16|4184.28|4184.28|4183.04|4183.04|0
1642606470000|2022-01-19 15:34:30|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1642606490000|2022-01-19 15:34:50|4181.75|4181.75|4181.75|4181.75|4182.99|4182.99|4181.75|4181.75|0
1642606520000|2022-01-19 15:35:20|4182.99|4182.99|4181.75|4181.75|4182.99|4182.99|4181.75|4181.75|0
1642606530000|2022-01-19 15:35:30|4180.5|4180.5|4178.01|4178.01|4180.5|4180.5|4178.01|4178.01|0
1642606540000|2022-01-19 15:35:40|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|0
1642606560000|2022-01-19 15:36:00|4177.96|4177.96|4177.36|4177.36|4178.6|4178.6|4177.36|4177.36|0
1642606580000|2022-01-19 15:36:20|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|0
1642606590000|2022-01-19 15:36:30|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|0
1642606600000|2022-01-19 15:36:40|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|0
1642606620000|2022-01-19 15:37:00|4179.8|4179.8|4177.31|4177.31|4179.8|4179.8|4177.31|4177.31|0
1642606630000|2022-01-19 15:37:10|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1642606640000|2022-01-19 15:37:20|4177.44|4177.44|4177.31|4177.31|4177.44|4177.44|4177.31|4177.31|0
1642606650000|2022-01-19 15:37:30|4177.48|4177.48|4176.24|4176.24|4177.48|4177.48|4176.24|4176.24|0
1642606660000|2022-01-19 15:37:40|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|4174.99|0
1642606670000|2022-01-19 15:37:50|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1642606680000|2022-01-19 15:38:00|4174.74|4174.74|4173.49|4173.49|4174.74|4174.74|4173.49|4173.49|0
1642606700000|2022-01-19 15:38:20|4173.75|4173.75|4176.24|4176.24|4176.24|4176.24|4173.75|4173.75|0
1642606710000|2022-01-19 15:38:30|4174.99|4174.99|4173.75|4173.75|4174.99|4174.99|4173.75|4173.75|0
1642606720000|2022-01-19 15:38:40|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|0
1642606730000|2022-01-19 15:38:50|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1642606740000|2022-01-19 15:39:00|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|0
1642606750000|2022-01-19 15:39:10|4170.49|4170.49|4169.24|4169.24|4170.49|4170.49|4169.24|4169.24|0
1642606760000|2022-01-19 15:39:20|4168.99|4168.99|4166.5|4166.5|4168.99|4168.99|4166.5|4166.5|0
1642606770000|2022-01-19 15:39:30|4165.25|4165.25|4165.12|4165.12|4165.25|4165.25|4165.12|4165.12|0
1642606780000|2022-01-19 15:39:40|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|0
1642606800000|2022-01-19 15:40:00|4165.12|4165.12|4167.61|4167.61|4167.61|4167.61|4165.12|4165.12|0
1642606810000|2022-01-19 15:40:10|4167.44|4167.44|4164.95|4164.95|4167.44|4167.44|4164.95|4164.95|0
1642606820000|2022-01-19 15:40:20|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|0
1642606840000|2022-01-19 15:40:40|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|0
1642606870000|2022-01-19 15:41:10|4165.08|4165.08|4164.4|4164.4|4165.08|4165.08|4164.4|4164.4|0
1642606880000|2022-01-19 15:41:20|4164.22|4164.22|4164.52|4164.52|4164.52|4164.52|4164.22|4164.22|0
1642606900000|2022-01-19 15:41:40|4163.28|4163.28|4165.77|4165.77|4167.01|4167.01|4163.28|4163.28|0
1642606910000|2022-01-19 15:41:50|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1642606920000|2022-01-19 15:42:00|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|0
1642606930000|2022-01-19 15:42:10|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|4165.03|0
1642606940000|2022-01-19 15:42:20|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|0
1642606970000|2022-01-19 15:42:50|4167.53|4167.53|4168.77|4168.77|4168.77|4168.77|4167.53|4167.53|0
1642606980000|2022-01-19 15:43:00|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|0
1642606990000|2022-01-19 15:43:10|4172.64|4172.64|4175.26|4175.26|4175.26|4175.26|4172.64|4172.64|0
1642607010000|2022-01-19 15:43:30|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|0
1642607020000|2022-01-19 15:43:40|4177.01|4177.01|4176.76|4176.76|4177.01|4177.01|4176.76|4176.76|0
1642607030000|2022-01-19 15:43:50|4176.5|4176.5|4172.76|4172.76|4176.5|4176.5|4172.76|4172.76|0
1642607040000|2022-01-19 15:44:00|4171.52|4171.52|4170.27|4170.27|4171.52|4171.52|4170.27|4170.27|0
1642607060000|2022-01-19 15:44:20|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|0
1642607080000|2022-01-19 15:44:40|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1642607100000|2022-01-19 15:45:00|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1642607110000|2022-01-19 15:45:10|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|0
1642607130000|2022-01-19 15:45:30|4161.72|4161.72|4161.55|4161.55|4161.72|4161.72|4161.55|4161.55|0
1642607160000|2022-01-19 15:46:00|4161.68|4161.68|4161.3|4161.3|4161.68|4161.68|4161.3|4161.3|0
1642607170000|2022-01-19 15:46:10|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1642607180000|2022-01-19 15:46:20|4160.18|4160.18|4161.42|4161.42|4161.42|4161.42|4160.18|4160.18|0
1642607190000|2022-01-19 15:46:30|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|0
1642607210000|2022-01-19 15:46:50|4161.3|4161.3|4161.42|4161.42|4161.42|4161.42|4161.3|4161.3|0
1642607220000|2022-01-19 15:47:00|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1642607230000|2022-01-19 15:47:10|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|0
1642607270000|2022-01-19 15:47:50|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|0
1642607290000|2022-01-19 15:48:10|4161.3|4161.3|4158.8|4158.8|4161.3|4161.3|4158.8|4158.8|0
1642607340000|2022-01-19 15:49:00|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|0
1642607400000|2022-01-19 15:50:00|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|0
1642607410000|2022-01-19 15:50:10|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|0
1642607420000|2022-01-19 15:50:20|4161.89|4161.89|4160.9|4160.9|4162.14|4162.14|4160.9|4160.9|0
1642607430000|2022-01-19 15:50:30|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|0
1642607440000|2022-01-19 15:50:40|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|0
1642607480000|2022-01-19 15:51:20|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|0
1642607490000|2022-01-19 15:51:30|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|0
1642607510000|2022-01-19 15:51:50|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4160.12|4160.12|0
1642607520000|2022-01-19 15:52:00|4160.12|4160.12|4158.87|4158.87|4160.12|4160.12|4158.87|4158.87|0
1642607530000|2022-01-19 15:52:10|4159.89|4159.89|4160.24|4160.24|4160.24|4160.24|4159.89|4159.89|0
1642607550000|2022-01-19 15:52:30|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|0
1642607560000|2022-01-19 15:52:40|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|0
1642607570000|2022-01-19 15:52:50|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|0
1642607580000|2022-01-19 15:53:00|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4159.94|4159.94|0
1642607640000|2022-01-19 15:54:00|4161.06|4161.06|4159.56|4159.56|4161.06|4161.06|4159.56|4159.56|0
1642607660000|2022-01-19 15:54:20|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|0
1642607670000|2022-01-19 15:54:30|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|0
1642607720000|2022-01-19 15:55:20|4161.44|4161.44|4161.57|4161.57|4161.57|4161.57|4161.44|4161.44|0
1642607730000|2022-01-19 15:55:30|4161.82|4161.82|4160.58|4160.58|4161.82|4161.82|4160.58|4160.58|0
1642607740000|2022-01-19 15:55:40|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1642607760000|2022-01-19 15:56:00|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1642607800000|2022-01-19 15:56:40|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|0
1642607810000|2022-01-19 15:56:50|4160.4|4160.4|4160.27|4160.27|4160.4|4160.4|4160.27|4160.27|0
1642607870000|2022-01-19 15:57:50|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|0
1642607880000|2022-01-19 15:58:00|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|0
1642607890000|2022-01-19 15:58:10|4160.02|4160.02|4157.52|4157.52|4160.02|4160.02|4157.52|4157.52|0
1642607900000|2022-01-19 15:58:20|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|0
1642607920000|2022-01-19 15:58:40|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|0
1642607930000|2022-01-19 15:58:50|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|0
1642607950000|2022-01-19 15:59:10|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|0
1642607970000|2022-01-19 15:59:30|4160.4|4160.4|4161.52|4161.52|4161.64|4161.64|4160.4|4160.4|0
1642607980000|2022-01-19 15:59:40|4162.76|4162.76|4165.25|4165.25|4165.25|4165.25|4162.76|4162.76|0
1642607990000|2022-01-19 15:59:50|4166.5|4166.5|4169.25|4169.25|4169.25|4169.25|4166.5|4166.5|0
1642608000000|2022-01-19 16:00:00|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1642608060000|2022-01-19 16:01:00|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|0
1642608100000|2022-01-19 16:01:40|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|4169.72|0
1642608110000|2022-01-19 16:01:50|4169.84|4169.84|4169.72|4169.72|4169.84|4169.84|4169.72|4169.72|0
1642608140000|2022-01-19 16:02:20|4169.59|4169.59|4169.59|4169.59|4169.59|4169.59|4169.59|4169.59|0
1642608160000|2022-01-19 16:02:40|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|0
1642608170000|2022-01-19 16:02:50|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1642608180000|2022-01-19 16:03:00|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|0
1642608190000|2022-01-19 16:03:10|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1642608200000|2022-01-19 16:03:20|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|0
1642608210000|2022-01-19 16:03:30|4168.52|4168.52|4169.76|4169.76|4169.76|4169.76|4168.52|4168.52|0
1642608220000|2022-01-19 16:03:40|4172.25|4172.25|4171.01|4171.01|4172.25|4172.25|4171.01|4171.01|0
1642608270000|2022-01-19 16:04:30|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|4169.76|0
1642608280000|2022-01-19 16:04:40|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|0
1642608300000|2022-01-19 16:05:00|4170.88|4170.88|4168.39|4168.39|4170.88|4170.88|4168.39|4168.39|0
1642608320000|2022-01-19 16:05:20|4167.14|4167.14|4167.01|4167.01|4167.14|4167.14|4166.89|4166.89|0
1642608340000|2022-01-19 16:05:40|4167.14|4167.14|4167.01|4167.01|4167.14|4167.14|4167.01|4167.01|0
1642608360000|2022-01-19 16:06:00|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|0
1642608370000|2022-01-19 16:06:10|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|0
1642608410000|2022-01-19 16:06:50|4166.02|4166.02|4168.64|4168.64|4168.64|4168.64|4166.02|4166.02|0
1642608440000|2022-01-19 16:07:20|4171.14|4171.14|4169.72|4169.72|4171.14|4171.14|4169.72|4169.72|0
1642608450000|2022-01-19 16:07:30|4170.96|4170.96|4168.47|4168.47|4170.96|4170.96|4168.47|4168.47|0
1642608460000|2022-01-19 16:07:40|4167.22|4167.22|4165.98|4165.98|4167.22|4167.22|4165.98|4165.98|0
1642608470000|2022-01-19 16:07:50|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1642608560000|2022-01-19 16:09:20|4166.97|4166.97|4168.34|4168.34|4168.34|4168.34|4166.97|4166.97|0
1642608580000|2022-01-19 16:09:40|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|0
1642608600000|2022-01-19 16:10:00|4165.98|4165.98|4166.11|4166.11|4166.11|4166.11|4165.98|4165.98|0
1642608630000|2022-01-19 16:10:30|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|0
1642608640000|2022-01-19 16:10:40|4165.03|4165.03|4164.04|4164.04|4165.03|4165.03|4163.79|4163.79|0
1642608660000|2022-01-19 16:11:00|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|0
1642608670000|2022-01-19 16:11:10|4163.31|4163.31|4163.31|4163.31|4163.48|4163.48|4163.31|4163.31|0
1642608700000|2022-01-19 16:11:40|4162.06|4162.06|4163.31|4163.31|4163.31|4163.31|4162.06|4162.06|0
1642608710000|2022-01-19 16:11:50|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|0
1642608720000|2022-01-19 16:12:00|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1642608730000|2022-01-19 16:12:10|4159.57|4159.57|4161.93|4161.93|4162.06|4162.06|4159.57|4159.57|0
1642608760000|2022-01-19 16:12:40|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|0
1642608770000|2022-01-19 16:12:50|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|0
1642608780000|2022-01-19 16:13:00|4159.4|4159.4|4159.27|4159.27|4159.4|4159.4|4159.27|4159.27|0
1642608810000|2022-01-19 16:13:30|4160.52|4160.52|4159.27|4159.27|4160.52|4160.52|4159.27|4159.27|0
1642608840000|2022-01-19 16:14:00|4159.14|4159.14|4159.27|4159.27|4159.27|4159.27|4159.14|4159.14|0
1642608850000|2022-01-19 16:14:10|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1642608880000|2022-01-19 16:14:40|4163.01|4163.01|4161.76|4161.76|4163.01|4163.01|4161.76|4161.76|0
1642608900000|2022-01-19 16:15:00|4163.01|4163.01|4161.76|4161.76|4163.01|4163.01|4161.76|4161.76|0
1642608910000|2022-01-19 16:15:10|4163.01|4163.01|4161.76|4161.76|4163.01|4163.01|4161.76|4161.76|0
1642608940000|2022-01-19 16:15:40|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|0
1642608950000|2022-01-19 16:15:50|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1642609000000|2022-01-19 16:16:40|4161.59|4161.59|4160.34|4160.34|4161.59|4161.59|4160.34|4160.34|0
1642609010000|2022-01-19 16:16:50|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1642609020000|2022-01-19 16:17:00|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|0
1642609030000|2022-01-19 16:17:10|4161.16|4161.16|4161.29|4161.29|4161.29|4161.29|4161.16|4161.16|0
1642609050000|2022-01-19 16:17:30|4161.46|4161.46|4161.46|4161.46|4161.46|4161.46|4161.46|4161.46|0
1642609080000|2022-01-19 16:18:00|4160.22|4160.22|4158.97|4158.97|4160.22|4160.22|4158.97|4158.97|0
1642609100000|2022-01-19 16:18:20|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|0
1642609110000|2022-01-19 16:18:30|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|4158.46|0
1642609120000|2022-01-19 16:18:40|4157.22|4157.22|4155.97|4155.97|4157.22|4157.22|4155.97|4155.97|0
1642609130000|2022-01-19 16:18:50|4157.22|4157.22|4156.96|4156.96|4157.22|4157.22|4156.96|4156.96|0
1642609140000|2022-01-19 16:19:00|4157.09|4157.09|4157.09|4157.09|4157.09|4157.09|4157.09|4157.09|0
1642609160000|2022-01-19 16:19:20|4157.22|4157.22|4154.72|4154.72|4157.22|4157.22|4154.72|4154.72|0
1642609180000|2022-01-19 16:19:40|4157.22|4157.22|4158.46|4158.46|4158.46|4158.46|4155.97|4155.97|0
1642609190000|2022-01-19 16:19:50|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|0
1642609200000|2022-01-19 16:20:00|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|0
1642609220000|2022-01-19 16:20:20|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1642609260000|2022-01-19 16:21:00|4158.84|4158.84|4157.34|4157.34|4158.84|4158.84|4157.34|4157.34|0
1642609280000|2022-01-19 16:21:20|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|0
1642609290000|2022-01-19 16:21:30|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|0
1642609300000|2022-01-19 16:21:40|4155.5|4155.5|4156.74|4156.74|4156.74|4156.74|4155.5|4155.5|0
1642609310000|2022-01-19 16:21:50|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|4156.61|0
1642609320000|2022-01-19 16:22:00|4155.37|4155.37|4155.2|4155.2|4155.37|4155.37|4155.2|4155.2|0
1642609330000|2022-01-19 16:22:10|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|0
1642609380000|2022-01-19 16:23:00|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|0
1642609390000|2022-01-19 16:23:10|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|4155.54|0
1642609400000|2022-01-19 16:23:20|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|0
1642609410000|2022-01-19 16:23:30|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|0
1642609440000|2022-01-19 16:24:00|4156.92|4156.92|4156.66|4156.66|4156.92|4156.92|4156.66|4156.66|0
1642609450000|2022-01-19 16:24:10|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|0
1642609470000|2022-01-19 16:24:30|4155.59|4155.59|4157.01|4157.01|4157.01|4157.01|4155.59|4155.59|0
1642609490000|2022-01-19 16:24:50|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1642609500000|2022-01-19 16:25:00|4158.38|4158.38|4160.87|4160.87|4160.87|4160.87|4158.38|4158.38|0
1642609510000|2022-01-19 16:25:10|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4160.87|4160.87|0
1642609520000|2022-01-19 16:25:20|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|0
1642609540000|2022-01-19 16:25:40|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|0
1642609550000|2022-01-19 16:25:50|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|0
1642609560000|2022-01-19 16:26:00|4161|4161|4161.13|4161.13|4161.13|4161.13|4161|4161|0
1642609580000|2022-01-19 16:26:20|4161|4161|4161|4161|4161|4161|4161|4161|0
1642609600000|2022-01-19 16:26:40|4161.13|4161.13|4161.26|4161.26|4161.26|4161.26|4161.13|4161.13|0
1642609620000|2022-01-19 16:27:00|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|4162.5|0
1642609650000|2022-01-19 16:27:30|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|0
1642609680000|2022-01-19 16:28:00|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|0
1642609700000|2022-01-19 16:28:20|4161.26|4161.26|4161.43|4161.43|4161.43|4161.43|4161.26|4161.26|0
1642609720000|2022-01-19 16:28:40|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|4161.3|0
1642609740000|2022-01-19 16:29:00|4162.55|4162.55|4162.29|4162.29|4162.55|4162.55|4162.29|4162.29|0
1642609750000|2022-01-19 16:29:10|4162.42|4162.42|4162.42|4162.42|4162.59|4162.59|4162.42|4162.42|0
1642609760000|2022-01-19 16:29:20|4162.29|4162.29|4162.5|4162.5|4162.55|4162.55|4162.29|4162.29|0
1642609770000|2022-01-19 16:29:30|4161.26|4161.26|4157.52|4157.52|4162.5|4162.5|4156.27|4156.27|0
1642609780000|2022-01-19 16:29:40|4157.39|4157.39|4157.22|4157.22|4158.64|4158.64|4157.22|4157.22|0
1642609790000|2022-01-19 16:29:50|4157.34|4157.34|4159.1|4159.1|4160.34|4160.34|4157.34|4157.34|0
1642666500000|2022-01-20 08:15:00|4144.85|4144.85|4137.37|4137.37|4144.85|4144.85|4137.37|4137.37|0
1642666510000|2022-01-20 08:15:10|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|0
1642666520000|2022-01-20 08:15:20|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|0
1642666550000|2022-01-20 08:15:50|4136.64|4136.64|4134.14|4134.14|4136.64|4136.64|4134.14|4134.14|0
1642666560000|2022-01-20 08:16:00|4137.88|4137.88|4138.05|4138.05|4138.05|4138.05|4137.88|4137.88|0
1642666570000|2022-01-20 08:16:10|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|0
1642666590000|2022-01-20 08:16:30|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|0
1642666620000|2022-01-20 08:17:00|4132.43|4132.43|4132.56|4132.56|4132.56|4132.56|4132.43|4132.43|0
1642666630000|2022-01-20 08:17:10|4132.18|4132.18|4132.05|4132.05|4132.18|4132.18|4132.05|4132.05|0
1642666660000|2022-01-20 08:17:40|4131.92|4131.92|4126.94|4126.94|4131.92|4131.92|4126.94|4126.94|0
1642666670000|2022-01-20 08:17:50|4126.43|4126.43|4126.17|4126.17|4126.43|4126.43|4126.17|4126.17|0
1642666700000|2022-01-20 08:18:20|4125.92|4125.92|4125.66|4125.66|4125.92|4125.92|4125.66|4125.66|0
1642666730000|2022-01-20 08:18:50|4125.32|4125.32|4124.07|4124.07|4125.32|4125.32|4124.07|4124.07|0
1642666750000|2022-01-20 08:19:10|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|4122.83|0
1642666760000|2022-01-20 08:19:20|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|0
1642666780000|2022-01-20 08:19:40|4121.07|4121.07|4121.07|4121.07|4121.07|4121.07|4121.07|4121.07|0
1642666790000|2022-01-20 08:19:50|4120.94|4120.94|4122.57|4122.57|4122.57|4122.57|4120.94|4120.94|0
1642666800000|2022-01-20 08:20:00|4120.08|4120.08|4121.33|4121.33|4121.33|4121.33|4120.08|4120.08|0
1642666820000|2022-01-20 08:20:20|4118.83|4118.83|4118.96|4118.96|4118.96|4118.96|4117.72|4117.72|0
1642666840000|2022-01-20 08:20:40|4117.72|4117.72|4116.7|4116.7|4117.72|4117.72|4116.57|4116.57|0
1642666850000|2022-01-20 08:20:50|4116.95|4116.95|4116.7|4116.7|4116.95|4116.95|4116.7|4116.7|0
1642666870000|2022-01-20 08:21:10|4115.45|4115.45|4116.7|4116.7|4116.7|4116.7|4115.45|4115.45|0
1642666880000|2022-01-20 08:21:20|4116.57|4116.57|4115.32|4115.32|4116.57|4116.57|4115.32|4115.32|0
1642666890000|2022-01-20 08:21:30|4115.7|4115.7|4115.32|4115.32|4115.7|4115.7|4115.32|4115.32|0
1642666900000|2022-01-20 08:21:40|4115.19|4115.19|4115.19|4115.19|4115.19|4115.19|4115.19|4115.19|0
1642666910000|2022-01-20 08:21:50|4117.69|4117.69|4120.18|4120.18|4120.18|4120.18|4117.69|4117.69|0
1642666930000|2022-01-20 08:22:10|4123.91|4123.91|4122.67|4122.67|4123.91|4123.91|4122.67|4122.67|0
1642666940000|2022-01-20 08:22:20|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|0
1642666950000|2022-01-20 08:22:30|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|0
1642666980000|2022-01-20 08:23:00|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|4121.42|0
1642666990000|2022-01-20 08:23:10|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|0
1642667000000|2022-01-20 08:23:20|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|0
1642667040000|2022-01-20 08:24:00|4115.19|4115.19|4116.95|4116.95|4116.95|4116.95|4115.19|4115.19|0
1642667050000|2022-01-20 08:24:10|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|0
1642667100000|2022-01-20 08:25:00|4116.81|4116.81|4117.58|4117.58|4117.58|4117.58|4116.81|4116.81|0
1642667110000|2022-01-20 08:25:10|4117.41|4117.41|4118.66|4118.66|4118.66|4118.66|4117.41|4117.41|0
1642667120000|2022-01-20 08:25:20|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|0
1642667130000|2022-01-20 08:25:30|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|0
1642667180000|2022-01-20 08:26:20|4115.56|4115.56|4114.31|4114.31|4115.56|4115.56|4113.06|4113.06|0
1642667190000|2022-01-20 08:26:30|4111.82|4111.82|4113.06|4113.06|4113.06|4113.06|4110.57|4110.57|0
1642667200000|2022-01-20 08:26:40|4113.45|4113.45|4113.58|4113.58|4113.58|4113.58|4113.45|4113.45|0
1642667220000|2022-01-20 08:27:00|4114.34|4114.34|4114.34|4114.34|4114.34|4114.34|4114.34|4114.34|0
1642667240000|2022-01-20 08:27:20|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|0
1642667260000|2022-01-20 08:27:40|4114.21|4114.21|4114.09|4114.09|4114.21|4114.21|4114.09|4114.09|0
1642667290000|2022-01-20 08:28:10|4112.84|4112.84|4112.84|4112.84|4112.84|4112.84|4112.84|4112.84|0
1642667300000|2022-01-20 08:28:20|4112.67|4112.67|4111.42|4111.42|4112.67|4112.67|4111.42|4111.42|0
1642667310000|2022-01-20 08:28:30|4112.06|4112.06|4112.06|4112.06|4112.06|4112.06|4112.06|4112.06|0
1642667320000|2022-01-20 08:28:40|4113.31|4113.31|4112.92|4112.92|4113.31|4113.31|4112.92|4112.92|0
1642667340000|2022-01-20 08:29:00|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|0
1642667350000|2022-01-20 08:29:10|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|0
1642667360000|2022-01-20 08:29:20|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|0
1642667370000|2022-01-20 08:29:30|4114|4114|4115.25|4115.25|4115.25|4115.25|4114|4114|0
1642667400000|2022-01-20 08:30:00|4112.75|4112.75|4112.75|4112.75|4112.75|4112.75|4112.75|4112.75|0
1642667410000|2022-01-20 08:30:10|4113.01|4113.01|4113.01|4113.01|4113.01|4113.01|4113.01|4113.01|0
1642667420000|2022-01-20 08:30:20|4115.5|4115.5|4115.5|4115.5|4115.5|4115.5|4115.5|4115.5|0
1642667430000|2022-01-20 08:30:30|4113.01|4113.01|4113.01|4113.01|4113.01|4113.01|4113.01|4113.01|0
1642667440000|2022-01-20 08:30:40|4112.75|4112.75|4111.51|4111.51|4112.75|4112.75|4111.51|4111.51|0
1642667460000|2022-01-20 08:31:00|4110.26|4110.26|4105.28|4105.28|4110.26|4110.26|4105.28|4105.28|0
1642667490000|2022-01-20 08:31:30|4107.77|4107.77|4109.27|4109.27|4109.27|4109.27|4107.77|4107.77|0
1642667500000|2022-01-20 08:31:40|4110.52|4110.52|4110.52|4110.52|4110.52|4110.52|4110.52|4110.52|0
1642667530000|2022-01-20 08:32:10|4113.01|4113.01|4113.26|4113.26|4113.26|4113.26|4113.01|4113.01|0
1642667540000|2022-01-20 08:32:20|4113.65|4113.65|4113.65|4113.65|4113.65|4113.65|4113.65|4113.65|0
1642667550000|2022-01-20 08:32:30|4112.4|4112.4|4112.4|4112.4|4112.4|4112.4|4112.4|4112.4|0
1642667570000|2022-01-20 08:32:50|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|0
1642667580000|2022-01-20 08:33:00|4115.4|4115.4|4117.9|4117.9|4117.9|4117.9|4115.4|4115.4|0
1642667600000|2022-01-20 08:33:20|4118.24|4118.24|4118.24|4118.24|4118.24|4118.24|4118.24|4118.24|0
1642667620000|2022-01-20 08:33:40|4118.41|4118.41|4119.66|4119.66|4119.66|4119.66|4117.17|4117.17|0
1642667650000|2022-01-20 08:34:10|4120.9|4120.9|4123.4|4123.4|4123.4|4123.4|4120.9|4120.9|0
1642667670000|2022-01-20 08:34:30|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|0
1642667690000|2022-01-20 08:34:50|4127.26|4127.26|4129.75|4129.75|4129.75|4129.75|4127.26|4127.26|0
1642667700000|2022-01-20 08:35:00|4128.51|4128.51|4127.26|4127.26|4128.51|4128.51|4127.26|4127.26|0
1642667710000|2022-01-20 08:35:10|4127.43|4127.43|4127.6|4127.6|4127.6|4127.6|4127.43|4127.43|0
1642667730000|2022-01-20 08:35:30|4126.36|4126.36|4126.36|4126.36|4126.36|4126.36|4126.36|4126.36|0
1642667750000|2022-01-20 08:35:50|4127.6|4127.6|4127.77|4127.77|4127.77|4127.77|4127.6|4127.6|0
1642667770000|2022-01-20 08:36:10|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|0
1642667790000|2022-01-20 08:36:30|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|0
1642667810000|2022-01-20 08:36:50|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|0
1642667870000|2022-01-20 08:37:50|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|0
1642667880000|2022-01-20 08:38:00|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|0
1642667890000|2022-01-20 08:38:10|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|0
1642667910000|2022-01-20 08:38:30|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|0
1642667930000|2022-01-20 08:38:50|4126.27|4126.27|4126.27|4126.27|4126.27|4126.27|4126.27|4126.27|0
1642667940000|2022-01-20 08:39:00|4131.26|4131.26|4130.01|4130.01|4132.5|4132.5|4130.01|4130.01|0
1642667950000|2022-01-20 08:39:10|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|0
1642667990000|2022-01-20 08:39:50|4130.05|4130.05|4129.29|4129.29|4130.05|4130.05|4129.29|4129.29|0
1642668010000|2022-01-20 08:40:10|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|0
1642668020000|2022-01-20 08:40:20|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|0
1642668030000|2022-01-20 08:40:30|4128.42|4128.42|4128.55|4128.55|4128.55|4128.55|4128.42|4128.42|0
1642668040000|2022-01-20 08:40:40|4128.81|4128.81|4131.3|4131.3|4131.3|4131.3|4128.81|4128.81|0
1642668080000|2022-01-20 08:41:20|4132.54|4132.54|4133.79|4133.79|4133.79|4133.79|4132.54|4132.54|0
1642668120000|2022-01-20 08:42:00|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|0
1642668130000|2022-01-20 08:42:10|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|4133.79|0
1642668140000|2022-01-20 08:42:20|4135.04|4135.04|4135.42|4135.42|4135.42|4135.42|4135.04|4135.04|0
1642668180000|2022-01-20 08:43:00|4132.93|4132.93|4132.93|4132.93|4132.93|4132.93|4132.93|4132.93|0
1642668220000|2022-01-20 08:43:40|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1642668230000|2022-01-20 08:43:50|4132.29|4132.29|4132.16|4132.16|4132.29|4132.29|4132.16|4132.16|0
1642668240000|2022-01-20 08:44:00|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|0
1642668250000|2022-01-20 08:44:10|4131.91|4131.91|4130.66|4130.66|4131.91|4131.91|4130.66|4130.66|0
1642668270000|2022-01-20 08:44:30|4129.41|4129.41|4129.41|4129.41|4129.41|4129.41|4129.41|4129.41|0
1642668280000|2022-01-20 08:44:40|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|0
1642668290000|2022-01-20 08:44:50|4127.79|4127.79|4127.53|4127.53|4127.79|4127.79|4127.53|4127.53|0
1642668320000|2022-01-20 08:45:20|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|0
1642668330000|2022-01-20 08:45:30|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|0
1642668350000|2022-01-20 08:45:50|4126.38|4126.38|4126.38|4126.38|4126.38|4126.38|4126.38|4126.38|0
1642668360000|2022-01-20 08:46:00|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|0
1642668370000|2022-01-20 08:46:10|4125.01|4125.01|4125.01|4125.01|4125.01|4125.01|4125.01|4125.01|0
1642668390000|2022-01-20 08:46:30|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|0
1642668410000|2022-01-20 08:46:50|4124.37|4124.37|4124.11|4124.11|4124.37|4124.37|4124.11|4124.11|0
1642668420000|2022-01-20 08:47:00|4121.62|4121.62|4122.13|4122.13|4122.13|4122.13|4119.13|4119.13|0
1642668430000|2022-01-20 08:47:10|4121.79|4121.79|4121.41|4121.41|4121.79|4121.79|4121.41|4121.41|0
1642668450000|2022-01-20 08:47:30|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|0
1642668480000|2022-01-20 08:48:00|4120.67|4120.67|4120.55|4120.55|4120.67|4120.67|4120.55|4120.55|0
1642668490000|2022-01-20 08:48:10|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|0
1642668510000|2022-01-20 08:48:30|4121.41|4121.41|4121.66|4121.66|4121.66|4121.66|4121.41|4121.41|0
1642668520000|2022-01-20 08:48:40|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|0
1642668550000|2022-01-20 08:49:10|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|0
1642668580000|2022-01-20 08:49:40|4124.54|4124.54|4124.54|4124.54|4124.54|4124.54|4124.54|4124.54|0
1642668600000|2022-01-20 08:50:00|4125.78|4125.78|4125.78|4125.78|4125.78|4125.78|4125.78|4125.78|0
1642668660000|2022-01-20 08:51:00|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|0
1642668680000|2022-01-20 08:51:20|4125.78|4125.78|4125.78|4125.78|4125.78|4125.78|4125.78|4125.78|0
1642668690000|2022-01-20 08:51:30|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|4127.03|0
1642668700000|2022-01-20 08:51:40|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|4127.29|0
1642668710000|2022-01-20 08:51:50|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|0
1642668720000|2022-01-20 08:52:00|4132.27|4132.27|4132.52|4132.52|4132.52|4132.52|4132.27|4132.27|0
1642668730000|2022-01-20 08:52:10|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|4131.28|0
1642668740000|2022-01-20 08:52:20|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|4131.66|0
1642668760000|2022-01-20 08:52:40|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|0
1642668770000|2022-01-20 08:52:50|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|0
1642668790000|2022-01-20 08:53:10|4128.79|4128.79|4128.4|4128.4|4128.79|4128.79|4128.4|4128.4|0
1642668800000|2022-01-20 08:53:20|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|0
1642668820000|2022-01-20 08:53:40|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|0
1642668850000|2022-01-20 08:54:10|4126.17|4126.17|4126.17|4126.17|4126.17|4126.17|4126.17|4126.17|0
1642668860000|2022-01-20 08:54:20|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|4126.3|0
1642668880000|2022-01-20 08:54:40|4125.05|4125.05|4125.05|4125.05|4125.05|4125.05|4125.05|4125.05|0
1642668890000|2022-01-20 08:54:50|4125.18|4125.18|4123.93|4123.93|4125.18|4125.18|4123.93|4123.93|0
1642668900000|2022-01-20 08:55:00|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|0
1642668950000|2022-01-20 08:55:50|4126.42|4126.42|4128.91|4128.91|4130.16|4130.16|4126.42|4126.42|0
1642668960000|2022-01-20 08:56:00|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|0
1642669030000|2022-01-20 08:57:10|4128.05|4128.05|4128.05|4128.05|4128.05|4128.05|4128.05|4128.05|0
1642669080000|2022-01-20 08:58:00|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|0
1642669090000|2022-01-20 08:58:10|4130.67|4130.67|4131.92|4131.92|4131.92|4131.92|4130.67|4130.67|0
1642669100000|2022-01-20 08:58:20|4134.54|4134.54|4133.29|4133.29|4134.54|4134.54|4133.29|4133.29|0
1642669130000|2022-01-20 08:58:50|4133.03|4133.03|4132.78|4132.78|4133.03|4133.03|4132.78|4132.78|0
1642669140000|2022-01-20 08:59:00|4131.53|4131.53|4128.18|4128.18|4131.53|4131.53|4128.18|4128.18|0
1642669180000|2022-01-20 08:59:40|4129.42|4129.42|4131.92|4131.92|4131.92|4131.92|4129.42|4129.42|0
1642669190000|2022-01-20 08:59:50|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|0
1642669240000|2022-01-20 09:00:40|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|4131.79|0
1642669270000|2022-01-20 09:01:10|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|0
1642669280000|2022-01-20 09:01:20|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|4132.91|0
1642669300000|2022-01-20 09:01:40|4134.15|4134.15|4137.89|4137.89|4137.89|4137.89|4134.15|4134.15|0
1642669360000|2022-01-20 09:02:40|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|0
1642669390000|2022-01-20 09:03:10|4135.57|4135.57|4139.31|4139.31|4139.31|4139.31|4135.57|4135.57|0
1642669420000|2022-01-20 09:03:40|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|0
1642669430000|2022-01-20 09:03:50|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|0
1642669440000|2022-01-20 09:04:00|4136.94|4136.94|4133.81|4133.81|4136.94|4136.94|4133.81|4133.81|0
1642669470000|2022-01-20 09:04:30|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|0
1642669480000|2022-01-20 09:04:40|4134.2|4134.2|4134.71|4134.71|4134.83|4134.83|4134.2|4134.2|0
1642669520000|2022-01-20 09:05:20|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|0
1642669530000|2022-01-20 09:05:30|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|0
1642669560000|2022-01-20 09:06:00|4133.69|4133.69|4133.56|4133.56|4133.69|4133.69|4133.56|4133.56|0
1642669570000|2022-01-20 09:06:10|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|4133.43|0
1642669580000|2022-01-20 09:06:20|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|0
1642669590000|2022-01-20 09:06:30|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|4132.06|0
1642669600000|2022-01-20 09:06:40|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|0
1642669620000|2022-01-20 09:07:00|4132.1|4132.1|4131.84|4131.84|4132.1|4132.1|4131.84|4131.84|0
1642669640000|2022-01-20 09:07:20|4133.09|4133.09|4133.09|4133.09|4133.09|4133.09|4133.09|4133.09|0
1642669680000|2022-01-20 09:08:00|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|4132.71|0
1642669690000|2022-01-20 09:08:10|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|0
1642669700000|2022-01-20 09:08:20|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|0
1642669710000|2022-01-20 09:08:30|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|0
1642669730000|2022-01-20 09:08:50|4131.77|4131.77|4131.64|4131.64|4131.77|4131.77|4131.64|4131.64|0
1642669770000|2022-01-20 09:09:30|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|0
1642669790000|2022-01-20 09:09:50|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|4131.64|0
1642669800000|2022-01-20 09:10:00|4131.39|4131.39|4130.01|4130.01|4131.39|4131.39|4130.01|4130.01|0
1642669860000|2022-01-20 09:11:00|4130.14|4130.14|4129.88|4129.88|4130.14|4130.14|4129.88|4129.88|0
1642669870000|2022-01-20 09:11:10|4127.39|4127.39|4127.27|4127.27|4127.39|4127.39|4127.27|4127.27|0
1642669890000|2022-01-20 09:11:30|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|0
1642669900000|2022-01-20 09:11:40|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|0
1642669920000|2022-01-20 09:12:00|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|0
1642669930000|2022-01-20 09:12:10|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|0
1642669970000|2022-01-20 09:12:50|4132.89|4132.89|4132.89|4132.89|4132.89|4132.89|4132.89|4132.89|0
1642669990000|2022-01-20 09:13:10|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|0
1642670010000|2022-01-20 09:13:30|4132.38|4132.38|4132.38|4132.38|4132.38|4132.38|4132.38|4132.38|0
1642670030000|2022-01-20 09:13:50|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|0
1642670040000|2022-01-20 09:14:00|4132.08|4132.08|4132.08|4132.08|4132.08|4132.08|4132.08|4132.08|0
1642670100000|2022-01-20 09:15:00|4131.95|4131.95|4131.57|4131.57|4131.95|4131.95|4131.57|4131.57|0
1642670110000|2022-01-20 09:15:10|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|0
1642670120000|2022-01-20 09:15:20|4130.19|4130.19|4130.45|4130.45|4130.45|4130.45|4130.19|4130.19|0
1642670140000|2022-01-20 09:15:40|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|0
1642670150000|2022-01-20 09:15:50|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|0
1642670180000|2022-01-20 09:16:20|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|0
1642670190000|2022-01-20 09:16:30|4128.95|4128.95|4129.71|4129.71|4129.84|4129.84|4128.95|4128.95|0
1642670200000|2022-01-20 09:16:40|4129.84|4129.84|4129.46|4129.46|4129.84|4129.84|4129.46|4129.46|0
1642670230000|2022-01-20 09:17:10|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|0
1642670250000|2022-01-20 09:17:30|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|0
1642670260000|2022-01-20 09:17:40|4125.98|4125.98|4127.22|4127.22|4127.22|4127.22|4125.98|4125.98|0
1642670280000|2022-01-20 09:18:00|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|0
1642670310000|2022-01-20 09:18:30|4126.58|4126.58|4126.58|4126.58|4126.58|4126.58|4126.58|4126.58|0
1642670320000|2022-01-20 09:18:40|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|0
1642670330000|2022-01-20 09:18:50|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|0
1642670340000|2022-01-20 09:19:00|4123.84|4123.84|4123.45|4123.45|4123.84|4123.84|4123.45|4123.45|0
1642670350000|2022-01-20 09:19:10|4123.71|4123.71|4123.45|4123.45|4123.71|4123.71|4123.33|4123.33|0
1642670360000|2022-01-20 09:19:20|4123.33|4123.33|4124.09|4124.09|4124.22|4124.22|4123.33|4123.33|0
1642670370000|2022-01-20 09:19:30|4124.47|4124.47|4124.47|4124.47|4124.47|4124.47|4124.47|4124.47|0
1642670400000|2022-01-20 09:20:00|4124.35|4124.35|4124.35|4124.35|4124.35|4124.35|4124.35|4124.35|0
1642670460000|2022-01-20 09:21:00|4126.84|4126.84|4126.97|4126.97|4126.97|4126.97|4126.84|4126.84|0
1642670520000|2022-01-20 09:22:00|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|0
1642670530000|2022-01-20 09:22:10|4129.07|4129.07|4128.95|4128.95|4129.07|4129.07|4128.95|4128.95|0
1642670540000|2022-01-20 09:22:20|4128.82|4128.82|4127.83|4127.83|4129.2|4129.2|4127.83|4127.83|0
1642670560000|2022-01-20 09:22:40|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|0
1642670640000|2022-01-20 09:24:00|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|4130.45|0
1642670660000|2022-01-20 09:24:20|4130.32|4130.32|4130.19|4130.19|4130.45|4130.45|4130.07|4130.07|0
1642670680000|2022-01-20 09:24:40|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|0
1642670690000|2022-01-20 09:24:50|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|0
1642670700000|2022-01-20 09:25:00|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|0
1642670710000|2022-01-20 09:25:10|4128.82|4128.82|4128.56|4128.56|4128.82|4128.82|4128.56|4128.56|0
1642670720000|2022-01-20 09:25:20|4128.69|4128.69|4128.56|4128.56|4128.69|4128.69|4128.56|4128.56|0
1642670760000|2022-01-20 09:26:00|4128.69|4128.69|4128.82|4128.82|4128.82|4128.82|4128.69|4128.69|0
1642670820000|2022-01-20 09:27:00|4132.56|4132.56|4132.68|4132.68|4132.68|4132.68|4132.56|4132.56|0
1642670830000|2022-01-20 09:27:10|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|0
1642670880000|2022-01-20 09:28:00|4137.67|4137.67|4137.67|4137.67|4137.67|4137.67|4137.67|4137.67|0
1642670890000|2022-01-20 09:28:10|4138.91|4138.91|4138.66|4138.66|4138.91|4138.91|4138.66|4138.66|0
1642670900000|2022-01-20 09:28:20|4138.4|4138.4|4137.64|4137.64|4138.4|4138.4|4137.64|4137.64|0
1642670910000|2022-01-20 09:28:30|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|0
1642670920000|2022-01-20 09:28:40|4141.37|4141.37|4141.12|4141.12|4141.37|4141.37|4141.12|4141.12|0
1642670950000|2022-01-20 09:29:10|4138.63|4138.63|4139.01|4139.01|4139.01|4139.01|4138.63|4138.63|0
1642670960000|2022-01-20 09:29:20|4138.88|4138.88|4138.76|4138.76|4139.01|4139.01|4138.76|4138.76|0
1642670970000|2022-01-20 09:29:30|4140|4140|4140|4140|4140|4140|4140|4140|0
1642670990000|2022-01-20 09:29:50|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|0
1642671000000|2022-01-20 09:30:00|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|0
1642671010000|2022-01-20 09:30:10|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|0
1642671020000|2022-01-20 09:30:20|4137.38|4137.38|4137.25|4137.25|4137.38|4137.38|4137.25|4137.25|0
1642671030000|2022-01-20 09:30:30|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|0
1642671040000|2022-01-20 09:30:40|4140.3|4140.3|4140.13|4140.13|4140.3|4140.3|4140.13|4140.13|0
1642671050000|2022-01-20 09:30:50|4140.64|4140.64|4140.77|4140.77|4140.77|4140.77|4140.64|4140.64|0
1642671060000|2022-01-20 09:31:00|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|0
1642671090000|2022-01-20 09:31:30|4143.26|4143.26|4143.26|4143.26|4143.26|4143.26|4143.26|4143.26|0
1642671170000|2022-01-20 09:32:50|4143.51|4143.51|4143.77|4143.77|4143.77|4143.77|4143.51|4143.51|0
1642671190000|2022-01-20 09:33:10|4145.01|4145.01|4145.4|4145.4|4145.4|4145.4|4145.01|4145.01|0
1642671230000|2022-01-20 09:33:50|4146.64|4146.64|4147.89|4147.89|4147.89|4147.89|4146.64|4146.64|0
1642671250000|2022-01-20 09:34:10|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|0
1642671260000|2022-01-20 09:34:20|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|0
1642671280000|2022-01-20 09:34:40|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|0
1642671300000|2022-01-20 09:35:00|4151.63|4151.63|4151.63|4151.63|4151.63|4151.63|4151.63|4151.63|0
1642671310000|2022-01-20 09:35:10|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1642671320000|2022-01-20 09:35:20|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|4150.51|0
1642671340000|2022-01-20 09:35:40|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|0
1642671350000|2022-01-20 09:35:50|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|0
1642671370000|2022-01-20 09:36:10|4149.26|4149.26|4150.51|4150.51|4150.51|4150.51|4149.26|4149.26|0
1642671380000|2022-01-20 09:36:20|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|4149.26|0
1642671420000|2022-01-20 09:37:00|4148.88|4148.88|4147.38|4147.38|4148.88|4148.88|4147.38|4147.38|0
1642671450000|2022-01-20 09:37:30|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|0
1642671470000|2022-01-20 09:37:50|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|0
1642671480000|2022-01-20 09:38:00|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|4148.45|0
1642671490000|2022-01-20 09:38:10|4150.94|4150.94|4151.33|4151.33|4151.33|4151.33|4150.94|4150.94|0
1642671510000|2022-01-20 09:38:30|4151.2|4151.2|4151.2|4151.2|4151.2|4151.2|4151.2|4151.2|0
1642671540000|2022-01-20 09:39:00|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|0
1642671550000|2022-01-20 09:39:10|4148.83|4148.83|4149.22|4149.22|4150.08|4150.08|4148.83|4148.83|0
1642671560000|2022-01-20 09:39:20|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|0
1642671620000|2022-01-20 09:40:20|4148.1|4148.1|4148.74|4148.74|4148.74|4148.74|4148.1|4148.1|0
1642671630000|2022-01-20 09:40:30|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|0
1642671650000|2022-01-20 09:40:50|4147.24|4147.24|4146.47|4146.47|4147.24|4147.24|4146.47|4146.47|0
1642671720000|2022-01-20 09:42:00|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|0
1642671730000|2022-01-20 09:42:10|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|0
1642671780000|2022-01-20 09:43:00|4143.85|4143.85|4143.85|4143.85|4144.11|4144.11|4143.85|4143.85|0
1642671800000|2022-01-20 09:43:20|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|0
1642671840000|2022-01-20 09:44:00|4143.81|4143.81|4140.81|4140.81|4143.81|4143.81|4140.3|4140.3|0
1642671850000|2022-01-20 09:44:10|4140.94|4140.94|4140.94|4140.94|4140.94|4140.94|4139.69|4139.69|0
1642671870000|2022-01-20 09:44:30|4140.81|4140.81|4140.94|4140.94|4140.94|4140.94|4140.81|4140.81|0
1642671880000|2022-01-20 09:44:40|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1642671900000|2022-01-20 09:45:00|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|0
1642671910000|2022-01-20 09:45:10|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1642671920000|2022-01-20 09:45:20|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|0
1642671960000|2022-01-20 09:46:00|4143.17|4143.17|4143.17|4143.17|4143.17|4143.17|4143.17|4143.17|0
1642671980000|2022-01-20 09:46:20|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|4143.3|0
1642671990000|2022-01-20 09:46:30|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|0
1642672010000|2022-01-20 09:46:50|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|4145.54|0
1642672020000|2022-01-20 09:47:00|4149.27|4149.27|4149.4|4149.4|4149.4|4149.4|4149.27|4149.27|0
1642672040000|2022-01-20 09:47:20|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1642672050000|2022-01-20 09:47:30|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|4149.45|0
1642672110000|2022-01-20 09:48:30|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|0
1642672120000|2022-01-20 09:48:40|4149.83|4149.83|4150.08|4150.08|4150.21|4150.21|4149.83|4149.83|0
1642672130000|2022-01-20 09:48:50|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|0
1642672180000|2022-01-20 09:49:40|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|0
1642672190000|2022-01-20 09:49:50|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|4153.44|0
1642672200000|2022-01-20 09:50:00|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|0
1642672210000|2022-01-20 09:50:10|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|0
1642672260000|2022-01-20 09:51:00|4152.32|4152.32|4152.7|4152.7|4152.7|4152.7|4152.32|4152.32|0
1642672270000|2022-01-20 09:51:10|4152.83|4152.83|4155.32|4155.32|4155.32|4155.32|4152.83|4152.83|0
1642672280000|2022-01-20 09:51:20|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|4155.2|0
1642672290000|2022-01-20 09:51:30|4153.95|4153.95|4152.7|4152.7|4153.95|4153.95|4152.7|4152.7|0
1642672320000|2022-01-20 09:52:00|4151.46|4151.46|4150.82|4150.82|4151.46|4151.46|4150.82|4150.82|0
1642672350000|2022-01-20 09:52:30|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|0
1642672360000|2022-01-20 09:52:40|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|0
1642672370000|2022-01-20 09:52:50|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|0
1642672400000|2022-01-20 09:53:20|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|4150.74|0
1642672430000|2022-01-20 09:53:50|4150.87|4150.87|4150.35|4150.35|4150.87|4150.87|4150.35|4150.35|0
1642672470000|2022-01-20 09:54:30|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|0
1642672500000|2022-01-20 09:55:00|4151.34|4151.34|4152.46|4152.46|4152.59|4152.59|4151.34|4151.34|0
1642672540000|2022-01-20 09:55:40|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1642672570000|2022-01-20 09:56:10|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|4154.95|0
1642672600000|2022-01-20 09:56:40|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1642672610000|2022-01-20 09:56:50|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1642672620000|2022-01-20 09:57:00|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|0
1642672630000|2022-01-20 09:57:10|4155.82|4155.82|4157.06|4157.06|4157.06|4157.06|4155.82|4155.82|0
1642672650000|2022-01-20 09:57:30|4157.19|4157.19|4156.94|4156.94|4157.19|4157.19|4156.94|4156.94|0
1642672660000|2022-01-20 09:57:40|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|0
1642672680000|2022-01-20 09:58:00|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|0
1642672690000|2022-01-20 09:58:10|4156.81|4156.81|4156.55|4156.55|4156.81|4156.81|4156.55|4156.55|0
1642672700000|2022-01-20 09:58:20|4156.42|4156.42|4156.17|4156.17|4156.42|4156.42|4156.17|4156.17|0
1642672730000|2022-01-20 09:58:50|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|0
1642672750000|2022-01-20 09:59:10|4159.04|4159.04|4161.06|4161.06|4163.55|4163.55|4159.04|4159.04|0
1642672760000|2022-01-20 09:59:20|4159.94|4159.94|4155.69|4155.69|4159.94|4159.94|4155.69|4155.69|0
1642672780000|2022-01-20 09:59:40|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|0
1642672800000|2022-01-20 10:00:00|4157.32|4157.32|4157.19|4157.19|4157.32|4157.32|4157.19|4157.19|0
1642672820000|2022-01-20 10:00:20|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|4155.95|0
1642672840000|2022-01-20 10:00:40|4155.82|4155.82|4155.69|4155.69|4155.82|4155.82|4155.69|4155.69|0
1642672860000|2022-01-20 10:01:00|4156.03|4156.03|4155.99|4155.99|4156.03|4156.03|4155.86|4155.86|0
1642672870000|2022-01-20 10:01:10|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|0
1642672890000|2022-01-20 10:01:30|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|0
1642672900000|2022-01-20 10:01:40|4154.49|4154.49|4154.1|4154.1|4154.49|4154.49|4154.1|4154.1|0
1642672920000|2022-01-20 10:02:00|4151.61|4151.61|4150.37|4150.37|4151.61|4151.61|4150.37|4150.37|0
1642672930000|2022-01-20 10:02:10|4150.24|4150.24|4150.11|4150.11|4150.24|4150.24|4150.11|4150.11|0
1642672960000|2022-01-20 10:02:40|4149.86|4149.86|4149.73|4149.73|4149.86|4149.86|4149.73|4149.73|0
1642672970000|2022-01-20 10:02:50|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|4149.6|0
1642673050000|2022-01-20 10:04:10|4149.35|4149.35|4148.96|4148.96|4149.35|4149.35|4148.96|4148.96|0
1642673080000|2022-01-20 10:04:40|4150.21|4150.21|4150.21|4150.21|4150.21|4150.21|4150.21|4150.21|0
1642673100000|2022-01-20 10:05:00|4150.59|4150.59|4153.08|4153.08|4153.08|4153.08|4150.59|4150.59|0
1642673140000|2022-01-20 10:05:40|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|0
1642673170000|2022-01-20 10:06:10|4153.08|4153.08|4151.71|4151.71|4153.08|4153.08|4151.71|4151.71|0
1642673180000|2022-01-20 10:06:20|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1642673190000|2022-01-20 10:06:30|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|0
1642673270000|2022-01-20 10:07:50|4151.2|4151.2|4151.2|4151.2|4151.2|4151.2|4151.2|4151.2|0
1642673290000|2022-01-20 10:08:10|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|0
1642673310000|2022-01-20 10:08:30|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|0
1642673380000|2022-01-20 10:09:40|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|0
1642673400000|2022-01-20 10:10:00|4152.32|4152.32|4154.81|4154.81|4154.81|4154.81|4152.32|4152.32|0
1642673410000|2022-01-20 10:10:10|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|0
1642673460000|2022-01-20 10:11:00|4154.55|4154.55|4154.68|4154.68|4154.68|4154.68|4154.55|4154.55|0
1642673470000|2022-01-20 10:11:10|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|0
1642673490000|2022-01-20 10:11:30|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|4154.43|0
1642673510000|2022-01-20 10:11:50|4154.81|4154.81|4155.19|4155.19|4155.19|4155.19|4154.81|4154.81|0
1642673520000|2022-01-20 10:12:00|4153.21|4153.21|4153.08|4153.08|4153.21|4153.21|4153.08|4153.08|0
1642673550000|2022-01-20 10:12:30|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|4152.96|0
1642673570000|2022-01-20 10:12:50|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|0
1642673600000|2022-01-20 10:13:20|4155.57|4155.57|4156.95|4156.95|4156.95|4156.95|4155.57|4155.57|0
1642673610000|2022-01-20 10:13:30|4156.82|4156.82|4156.69|4156.69|4156.82|4156.82|4156.69|4156.69|0
1642673620000|2022-01-20 10:13:40|4155.45|4155.45|4156.69|4156.69|4156.69|4156.69|4155.45|4155.45|0
1642673630000|2022-01-20 10:13:50|4156.44|4156.44|4156.18|4156.18|4156.44|4156.44|4156.18|4156.18|0
1642673640000|2022-01-20 10:14:00|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|4153.69|0
1642673660000|2022-01-20 10:14:20|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|0
1642673680000|2022-01-20 10:14:40|4154.2|4154.2|4151.71|4151.71|4154.2|4154.2|4151.71|4151.71|0
1642673700000|2022-01-20 10:15:00|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|0
1642673720000|2022-01-20 10:15:20|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|0
1642673760000|2022-01-20 10:16:00|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|4148.96|0
1642673810000|2022-01-20 10:16:50|4147.72|4147.72|4146.47|4146.47|4147.72|4147.72|4146.47|4146.47|0
1642673830000|2022-01-20 10:17:10|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|0
1642673870000|2022-01-20 10:17:50|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|0
1642673880000|2022-01-20 10:18:00|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|0
1642673920000|2022-01-20 10:18:40|4147.33|4147.33|4147.46|4147.46|4147.46|4147.46|4147.33|4147.33|0
1642673960000|2022-01-20 10:19:20|4148.71|4148.71|4149.95|4149.95|4149.95|4149.95|4148.71|4148.71|0
1642673980000|2022-01-20 10:19:40|4148.71|4148.71|4149.22|4149.22|4149.22|4149.22|4148.71|4148.71|0
1642673990000|2022-01-20 10:19:50|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|0
1642674000000|2022-01-20 10:20:00|4149.01|4149.01|4149.35|4149.35|4149.35|4149.35|4149.01|4149.01|0
1642674050000|2022-01-20 10:20:50|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|0
1642674090000|2022-01-20 10:21:30|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|0
1642674130000|2022-01-20 10:22:10|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|4150.81|0
1642674140000|2022-01-20 10:22:20|4152.06|4152.06|4152.06|4152.06|4152.06|4152.06|4152.06|4152.06|0
1642674160000|2022-01-20 10:22:40|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|4152.19|0
1642674180000|2022-01-20 10:23:00|4152.31|4152.31|4152.57|4152.57|4152.57|4152.57|4152.31|4152.31|0
1642674200000|2022-01-20 10:23:20|4153.81|4153.81|4153.94|4153.94|4154.07|4154.07|4153.81|4153.81|0
1642674210000|2022-01-20 10:23:30|4153.81|4153.81|4153.69|4153.69|4153.81|4153.81|4153.69|4153.69|0
1642674230000|2022-01-20 10:23:50|4153.52|4153.52|4153.52|4153.52|4154.76|4154.76|4153.52|4153.52|0
1642674240000|2022-01-20 10:24:00|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|0
1642674270000|2022-01-20 10:24:30|4152.14|4152.14|4152.01|4152.01|4152.14|4152.14|4152.01|4152.01|0
1642674340000|2022-01-20 10:25:40|4152.27|4152.27|4151.02|4151.02|4152.27|4152.27|4151.02|4151.02|0
1642674390000|2022-01-20 10:26:30|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|0
1642674400000|2022-01-20 10:26:40|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|0
1642674440000|2022-01-20 10:27:20|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|0
1642674450000|2022-01-20 10:27:30|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|0
1642674510000|2022-01-20 10:28:30|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|4149.65|0
1642674520000|2022-01-20 10:28:40|4148.4|4148.4|4148.15|4148.15|4148.4|4148.4|4148.02|4148.02|0
1642674530000|2022-01-20 10:28:50|4148.02|4148.02|4146.78|4146.78|4148.02|4148.02|4146.78|4146.78|0
1642674550000|2022-01-20 10:29:10|4146.9|4146.9|4147.16|4147.16|4147.16|4147.16|4146.9|4146.9|0
1642674560000|2022-01-20 10:29:20|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|0
1642674600000|2022-01-20 10:30:00|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|4144.67|0
1642674620000|2022-01-20 10:30:20|4144.54|4144.54|4144.41|4144.41|4144.54|4144.54|4144.41|4144.41|0
1642674630000|2022-01-20 10:30:30|4145.66|4145.66|4143.17|4143.17|4145.66|4145.66|4143.17|4143.17|0
1642674660000|2022-01-20 10:31:00|4143.29|4143.29|4144.67|4144.67|4145.91|4145.91|4143.29|4143.29|0
1642674670000|2022-01-20 10:31:10|4144.84|4144.84|4143.59|4143.59|4144.84|4144.84|4143.59|4143.59|0
1642674680000|2022-01-20 10:31:20|4142.35|4142.35|4142.35|4142.35|4142.35|4142.35|4142.35|4142.35|0
1642674730000|2022-01-20 10:32:10|4141.97|4141.97|4142.09|4142.09|4142.09|4142.09|4141.97|4141.97|0
1642674740000|2022-01-20 10:32:20|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|0
1642674750000|2022-01-20 10:32:30|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|0
1642674800000|2022-01-20 10:33:20|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|0
1642674810000|2022-01-20 10:33:30|4143.08|4143.08|4144.33|4144.33|4144.33|4144.33|4143.08|4143.08|0
1642674840000|2022-01-20 10:34:00|4144.59|4144.59|4144.46|4144.46|4144.59|4144.59|4144.46|4144.46|0
1642674850000|2022-01-20 10:34:10|4143.95|4143.95|4143.69|4143.69|4143.95|4143.95|4143.69|4143.69|0
1642674870000|2022-01-20 10:34:30|4143.56|4143.56|4143.82|4143.82|4143.82|4143.82|4143.56|4143.56|0
1642674890000|2022-01-20 10:34:50|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|0
1642674900000|2022-01-20 10:35:00|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|0
1642674910000|2022-01-20 10:35:10|4138.66|4138.66|4138.15|4138.15|4138.66|4138.66|4138.02|4138.02|0
1642674920000|2022-01-20 10:35:20|4137.9|4137.9|4140.39|4140.39|4140.39|4140.39|4137.9|4137.9|0
1642674950000|2022-01-20 10:35:50|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|0
1642675000000|2022-01-20 10:36:40|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|0
1642675010000|2022-01-20 10:36:50|4141.38|4141.38|4140.49|4140.49|4141.38|4141.38|4140.49|4140.49|0
1642675040000|2022-01-20 10:37:20|4140.36|4140.36|4140.1|4140.1|4140.36|4140.36|4140.1|4140.1|0
1642675050000|2022-01-20 10:37:30|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|0
1642675060000|2022-01-20 10:37:40|4138.73|4138.73|4138.6|4138.6|4138.73|4138.73|4138.6|4138.6|0
1642675070000|2022-01-20 10:37:50|4138.73|4138.73|4139.24|4139.24|4139.37|4139.37|4138.73|4138.73|0
1642675120000|2022-01-20 10:38:40|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|4139.11|0
1642675170000|2022-01-20 10:39:30|4139.24|4139.24|4138.12|4138.12|4139.24|4139.24|4137.74|4137.74|0
1642675250000|2022-01-20 10:40:50|4137.87|4137.87|4137.99|4137.99|4137.99|4137.99|4137.87|4137.87|0
1642675340000|2022-01-20 10:42:20|4137.87|4137.87|4137.36|4137.36|4137.87|4137.87|4137.36|4137.36|0
1642675350000|2022-01-20 10:42:30|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|0
1642675370000|2022-01-20 10:42:50|4139.72|4139.72|4139.72|4139.72|4139.72|4139.72|4139.72|4139.72|0
1642675380000|2022-01-20 10:43:00|4139.34|4139.34|4140.45|4140.45|4140.45|4140.45|4139.21|4139.21|0
1642675410000|2022-01-20 10:43:30|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|0
1642675430000|2022-01-20 10:43:50|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|0
1642675440000|2022-01-20 10:44:00|4136.12|4136.12|4134.87|4134.87|4136.12|4136.12|4134.87|4134.87|0
1642675460000|2022-01-20 10:44:20|4135|4135|4135|4135|4135|4135|4135|4135|0
1642675470000|2022-01-20 10:44:30|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|0
1642675500000|2022-01-20 10:45:00|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|4134.62|0
1642675550000|2022-01-20 10:45:50|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|0
1642675580000|2022-01-20 10:46:20|4134.87|4134.87|4135|4135|4135|4135|4134.87|4134.87|0
1642675610000|2022-01-20 10:46:50|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|0
1642675680000|2022-01-20 10:48:00|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|0
1642675690000|2022-01-20 10:48:10|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|0
1642675720000|2022-01-20 10:48:40|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|4132.13|0
1642675730000|2022-01-20 10:48:50|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|0
1642675740000|2022-01-20 10:49:00|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|0
1642675750000|2022-01-20 10:49:10|4132|4132|4132|4132|4132|4132|4132|4132|0
1642675770000|2022-01-20 10:49:30|4132.25|4132.25|4132.38|4132.38|4132.38|4132.38|4132.25|4132.25|0
1642675780000|2022-01-20 10:49:40|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|0
1642675920000|2022-01-20 10:52:00|4132.38|4132.38|4133.5|4133.5|4134.75|4134.75|4132.38|4132.38|0
1642675960000|2022-01-20 10:52:40|4133.37|4133.37|4133.12|4133.12|4133.37|4133.37|4133.12|4133.12|0
1642675970000|2022-01-20 10:52:50|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|0
1642676030000|2022-01-20 10:53:50|4132.86|4132.86|4132.61|4132.61|4132.86|4132.86|4132.61|4132.61|0
1642676040000|2022-01-20 10:54:00|4132.48|4132.48|4132.22|4132.22|4132.48|4132.48|4132.22|4132.22|0
1642676050000|2022-01-20 10:54:10|4131.97|4131.97|4132.1|4132.1|4132.1|4132.1|4131.97|4131.97|0
1642676060000|2022-01-20 10:54:20|4131.97|4131.97|4131.84|4131.84|4131.97|4131.97|4131.84|4131.84|0
1642676070000|2022-01-20 10:54:30|4131.71|4131.71|4131.71|4131.71|4131.71|4131.71|4131.71|4131.71|0
1642676080000|2022-01-20 10:54:40|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|0
1642676090000|2022-01-20 10:54:50|4131.97|4131.97|4132.22|4132.22|4132.22|4132.22|4131.97|4131.97|0
1642676130000|2022-01-20 10:55:30|4132.99|4132.99|4133.12|4133.12|4133.12|4133.12|4132.99|4132.99|0
1642676140000|2022-01-20 10:55:40|4133.25|4133.25|4132.77|4132.77|4133.25|4133.25|4132.77|4132.77|0
1642676210000|2022-01-20 10:56:50|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|0
1642676220000|2022-01-20 10:57:00|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|4130.79|0
1642676230000|2022-01-20 10:57:10|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|0
1642676270000|2022-01-20 10:57:50|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|0
1642676300000|2022-01-20 10:58:20|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|0
1642676320000|2022-01-20 10:58:40|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|4129.54|0
1642676390000|2022-01-20 10:59:50|4129.93|4129.93|4130.1|4130.1|4130.1|4130.1|4129.93|4129.93|0
1642676430000|2022-01-20 11:00:30|4130.23|4130.23|4130.61|4130.61|4130.61|4130.61|4130.23|4130.23|0
1642676440000|2022-01-20 11:00:40|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|0
1642676450000|2022-01-20 11:00:50|4130|4130|4130|4130|4130|4130|4130|4130|0
1642676470000|2022-01-20 11:01:10|4129.87|4129.87|4129.87|4129.87|4129.87|4129.87|4129.87|4129.87|0
1642676490000|2022-01-20 11:01:30|4130|4130|4130|4130|4130|4130|4130|4130|0
1642676500000|2022-01-20 11:01:40|4131.25|4131.25|4128.76|4128.76|4131.25|4131.25|4128.76|4128.76|0
1642676570000|2022-01-20 11:02:50|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|0
1642676620000|2022-01-20 11:03:40|4129.7|4129.7|4127.21|4127.21|4129.7|4129.7|4127.21|4127.21|0
1642676630000|2022-01-20 11:03:50|4125.97|4125.97|4125.97|4125.97|4125.97|4125.97|4125.97|4125.97|0
1642676650000|2022-01-20 11:04:10|4125.46|4125.46|4125.63|4125.63|4125.63|4125.63|4125.46|4125.46|0
1642676660000|2022-01-20 11:04:20|4125.88|4125.88|4129.62|4129.62|4129.62|4129.62|4125.88|4125.88|0
1642676670000|2022-01-20 11:04:30|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|0
1642676690000|2022-01-20 11:04:50|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|0
1642676720000|2022-01-20 11:05:20|4124.64|4124.64|4124.64|4124.64|4124.64|4124.64|4124.64|4124.64|0
1642676740000|2022-01-20 11:05:40|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|0
1642676760000|2022-01-20 11:06:00|4122.4|4122.4|4122.4|4122.4|4122.4|4122.4|4122.4|4122.4|0
1642676770000|2022-01-20 11:06:10|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|0
1642676790000|2022-01-20 11:06:30|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|0
1642676800000|2022-01-20 11:06:40|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|0
1642676810000|2022-01-20 11:06:50|4121.51|4121.51|4121.76|4121.76|4121.76|4121.76|4121.51|4121.51|0
1642676820000|2022-01-20 11:07:00|4121.25|4121.25|4121.25|4121.25|4121.25|4121.25|4121.25|4121.25|0
1642676840000|2022-01-20 11:07:20|4121.51|4121.51|4121.51|4121.51|4121.51|4121.51|4121.51|4121.51|0
1642676870000|2022-01-20 11:07:50|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|0
1642676880000|2022-01-20 11:08:00|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|0
1642676950000|2022-01-20 11:09:10|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|0
1642676960000|2022-01-20 11:09:20|4122.4|4122.4|4122.4|4122.4|4122.4|4122.4|4122.4|4122.4|0
1642676970000|2022-01-20 11:09:30|4123.65|4123.65|4122.4|4122.4|4123.65|4123.65|4122.4|4122.4|0
1642676980000|2022-01-20 11:09:40|4121.16|4121.16|4118.66|4118.66|4121.16|4121.16|4118.66|4118.66|0
1642676990000|2022-01-20 11:09:50|4117.42|4117.42|4117.42|4117.42|4117.42|4117.42|4117.42|4117.42|0
1642677010000|2022-01-20 11:10:10|4117.67|4117.67|4118.92|4118.92|4118.92|4118.92|4117.67|4117.67|0
1642677060000|2022-01-20 11:11:00|4119.05|4119.05|4119.81|4119.81|4119.81|4119.81|4119.05|4119.05|0
1642677080000|2022-01-20 11:11:20|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|0
1642677100000|2022-01-20 11:11:40|4119.81|4119.81|4123.55|4123.55|4123.55|4123.55|4118.57|4118.57|0
1642677110000|2022-01-20 11:11:50|4124.8|4124.8|4124.8|4124.8|4124.8|4124.8|4124.8|4124.8|0
1642677120000|2022-01-20 11:12:00|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|4124.67|0
1642677130000|2022-01-20 11:12:10|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|0
1642677140000|2022-01-20 11:12:20|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|0
1642677150000|2022-01-20 11:12:30|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|0
1642677180000|2022-01-20 11:13:00|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|0
1642677190000|2022-01-20 11:13:10|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|0
1642677200000|2022-01-20 11:13:20|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|4121.92|0
1642677210000|2022-01-20 11:13:30|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|0
1642677220000|2022-01-20 11:13:40|4120.8|4120.8|4120.8|4120.8|4120.8|4120.8|4120.8|4120.8|0
1642677240000|2022-01-20 11:14:00|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|4121.06|0
1642677290000|2022-01-20 11:14:50|4121.23|4121.23|4121.61|4121.61|4121.61|4121.61|4121.23|4121.23|0
1642677300000|2022-01-20 11:15:00|4121.49|4121.49|4121.49|4121.49|4121.49|4121.49|4121.36|4121.36|0
1642677330000|2022-01-20 11:15:30|4120.24|4120.24|4120.24|4120.24|4120.24|4120.24|4120.24|4120.24|0
1642677340000|2022-01-20 11:15:40|4118.99|4118.99|4121.23|4121.23|4121.23|4121.23|4118.74|4118.74|0
1642677360000|2022-01-20 11:16:00|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|0
1642677370000|2022-01-20 11:16:10|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|0
1642677420000|2022-01-20 11:17:00|4120.85|4120.85|4120.85|4120.85|4120.85|4120.85|4120.85|4120.85|0
1642677440000|2022-01-20 11:17:20|4120.72|4120.72|4130.69|4130.69|4130.69|4130.69|4120.72|4120.72|0
1642677450000|2022-01-20 11:17:30|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|0
1642677460000|2022-01-20 11:17:40|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|0
1642677480000|2022-01-20 11:18:00|4128.07|4128.07|4128.07|4128.07|4128.07|4128.07|4128.07|4128.07|0
1642677490000|2022-01-20 11:18:10|4127.68|4127.68|4126.92|4126.92|4127.68|4127.68|4126.92|4126.92|0
1642677530000|2022-01-20 11:18:50|4127.05|4127.05|4126.79|4126.79|4127.05|4127.05|4126.79|4126.79|0
1642677540000|2022-01-20 11:19:00|4128.04|4128.04|4129.54|4129.54|4129.54|4129.54|4128.04|4128.04|0
1642677560000|2022-01-20 11:19:20|4130.78|4130.78|4135.77|4135.77|4135.77|4135.77|4130.78|4130.78|0
1642677570000|2022-01-20 11:19:30|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|0
1642677580000|2022-01-20 11:19:40|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|0
1642677600000|2022-01-20 11:20:00|4133.53|4133.53|4133.79|4133.79|4133.79|4133.79|4133.53|4133.53|0
1642677620000|2022-01-20 11:20:20|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|0
1642677650000|2022-01-20 11:20:50|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|0
1642677710000|2022-01-20 11:21:50|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|0
1642677730000|2022-01-20 11:22:10|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|0
1642677740000|2022-01-20 11:22:20|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|4133.66|0
1642677750000|2022-01-20 11:22:30|4133.4|4133.4|4132.16|4132.16|4133.4|4133.4|4132.16|4132.16|0
1642677770000|2022-01-20 11:22:50|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|0
1642677800000|2022-01-20 11:23:20|4131.86|4131.86|4131.86|4131.86|4131.86|4131.86|4131.86|4131.86|0
1642677810000|2022-01-20 11:23:30|4134.35|4134.35|4134.6|4134.6|4134.6|4134.6|4134.35|4134.35|0
1642677870000|2022-01-20 11:24:30|4134.35|4134.35|4134.73|4134.73|4134.73|4134.73|4134.35|4134.35|0
1642677880000|2022-01-20 11:24:40|4139.72|4139.72|4140.96|4140.96|4140.96|4140.96|4139.72|4139.72|0
1642677900000|2022-01-20 11:25:00|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|4141.09|0
1642677920000|2022-01-20 11:25:20|4142.33|4142.33|4142.16|4142.16|4142.33|4142.33|4142.16|4142.16|0
1642677930000|2022-01-20 11:25:30|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|4141.99|0
1642677940000|2022-01-20 11:25:40|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|0
1642677950000|2022-01-20 11:25:50|4142.24|4142.24|4142.37|4142.37|4142.37|4142.37|4142.24|4142.24|0
1642677960000|2022-01-20 11:26:00|4142.5|4142.5|4142.37|4142.37|4142.63|4142.63|4142.37|4142.37|0
1642677990000|2022-01-20 11:26:30|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|0
1642678000000|2022-01-20 11:26:40|4141.25|4141.25|4141.34|4141.34|4141.34|4141.34|4141.08|4141.08|0
1642678010000|2022-01-20 11:26:50|4140.09|4140.09|4140.09|4140.09|4140.09|4140.09|4140.09|4140.09|0
1642678030000|2022-01-20 11:27:10|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|0
1642678040000|2022-01-20 11:27:20|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|0
1642678080000|2022-01-20 11:28:00|4139.88|4139.88|4140.26|4140.26|4140.26|4140.26|4139.88|4139.88|0
1642678110000|2022-01-20 11:28:30|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|4141.51|0
1642678120000|2022-01-20 11:28:40|4142.27|4142.27|4142.4|4142.4|4142.4|4142.4|4142.27|4142.27|0
1642678130000|2022-01-20 11:28:50|4141.15|4141.15|4141.15|4141.15|4141.15|4141.15|4141.15|4141.15|0
1642678140000|2022-01-20 11:29:00|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1642678180000|2022-01-20 11:29:40|4141.03|4141.03|4143.52|4143.52|4143.52|4143.52|4141.03|4141.03|0
1642678220000|2022-01-20 11:30:20|4142.27|4142.27|4139.53|4139.53|4142.27|4142.27|4139.53|4139.53|0
1642678250000|2022-01-20 11:30:50|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|4139.4|0
1642678260000|2022-01-20 11:31:00|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|4140.64|0
1642678290000|2022-01-20 11:31:30|4140.52|4140.52|4140.39|4140.39|4140.52|4140.52|4140.39|4140.39|0
1642678300000|2022-01-20 11:31:40|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|4140.52|0
1642678310000|2022-01-20 11:31:50|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|0
1642678330000|2022-01-20 11:32:10|4140.13|4140.13|4141.25|4141.25|4141.25|4141.25|4140.01|4140.01|0
1642678340000|2022-01-20 11:32:20|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|0
1642678360000|2022-01-20 11:32:40|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|0
1642678420000|2022-01-20 11:33:40|4141.81|4141.81|4141.69|4141.69|4141.81|4141.81|4141.69|4141.69|0
1642678430000|2022-01-20 11:33:50|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|0
1642678440000|2022-01-20 11:34:00|4139.19|4139.19|4140.44|4140.44|4140.44|4140.44|4139.19|4139.19|0
1642678450000|2022-01-20 11:34:10|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|0
1642678460000|2022-01-20 11:34:20|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|4140.95|0
1642678500000|2022-01-20 11:35:00|4141.21|4141.21|4140.82|4140.82|4141.21|4141.21|4140.82|4140.82|0
1642678540000|2022-01-20 11:35:40|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1642678550000|2022-01-20 11:35:50|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|0
1642678560000|2022-01-20 11:36:00|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|0
1642678570000|2022-01-20 11:36:10|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|0
1642678590000|2022-01-20 11:36:30|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|0
1642678640000|2022-01-20 11:37:20|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|0
1642678680000|2022-01-20 11:38:00|4145.81|4145.81|4146.19|4146.19|4146.19|4146.19|4145.81|4145.81|0
1642678690000|2022-01-20 11:38:10|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|0
1642678770000|2022-01-20 11:39:30|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|0
1642678780000|2022-01-20 11:39:40|4144.69|4144.69|4144.43|4144.43|4144.69|4144.69|4144.31|4144.31|0
1642678830000|2022-01-20 11:40:30|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|0
1642678840000|2022-01-20 11:40:40|4144.69|4144.69|4144.82|4144.82|4144.82|4144.82|4144.69|4144.69|0
1642678890000|2022-01-20 11:41:30|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|0
1642678920000|2022-01-20 11:42:00|4145.42|4145.42|4144.31|4144.31|4145.42|4145.42|4144.18|4144.18|0
1642678930000|2022-01-20 11:42:10|4141.81|4141.81|4141.81|4141.81|4141.81|4141.81|4141.81|4141.81|0
1642678940000|2022-01-20 11:42:20|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|0
1642678960000|2022-01-20 11:42:40|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1642678970000|2022-01-20 11:42:50|4143.57|4143.57|4143.57|4143.57|4143.57|4143.57|4143.57|4143.57|0
1642678980000|2022-01-20 11:43:00|4143.83|4143.83|4143.7|4143.7|4143.83|4143.83|4143.7|4143.7|0
1642678990000|2022-01-20 11:43:10|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|4143.44|0
1642679000000|2022-01-20 11:43:20|4144.69|4144.69|4143.44|4143.44|4144.69|4144.69|4143.44|4143.44|0
1642679030000|2022-01-20 11:43:50|4144.69|4144.69|4144.69|4144.69|4144.69|4144.69|4144.69|4144.69|0
1642679040000|2022-01-20 11:44:00|4144.82|4144.82|4145.07|4145.07|4145.07|4145.07|4144.82|4144.82|0
1642679100000|2022-01-20 11:45:00|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|4144.82|0
1642679130000|2022-01-20 11:45:30|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|0
1642679140000|2022-01-20 11:45:40|4144.82|4144.82|4141.77|4141.77|4144.82|4144.82|4141.77|4141.77|0
1642679160000|2022-01-20 11:46:00|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|4142.03|0
1642679170000|2022-01-20 11:46:10|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|0
1642679230000|2022-01-20 11:47:10|4141.77|4141.77|4141.64|4141.64|4141.77|4141.77|4141.64|4141.64|0
1642679250000|2022-01-20 11:47:30|4142.89|4142.89|4144.26|4144.26|4144.26|4144.26|4142.89|4142.89|0
1642679260000|2022-01-20 11:47:40|4144.13|4144.13|4144.13|4144.13|4144.13|4144.13|4144.13|4144.13|0
1642679280000|2022-01-20 11:48:00|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|0
1642679300000|2022-01-20 11:48:20|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|0
1642679340000|2022-01-20 11:49:00|4145.64|4145.64|4145.76|4145.76|4145.76|4145.76|4145.64|4145.64|0
1642679350000|2022-01-20 11:49:10|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|0
1642679370000|2022-01-20 11:49:30|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|0
1642679400000|2022-01-20 11:50:00|4145.89|4145.89|4145.03|4145.03|4145.89|4145.89|4144.64|4144.64|0
1642679410000|2022-01-20 11:50:10|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|0
1642679420000|2022-01-20 11:50:20|4145.28|4145.28|4145.28|4145.28|4145.28|4145.28|4145.28|4145.28|0
1642679430000|2022-01-20 11:50:30|4144.9|4144.9|4144.9|4144.9|4144.9|4144.9|4144.9|4144.9|0
1642679520000|2022-01-20 11:52:00|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|0
1642679540000|2022-01-20 11:52:20|4144.26|4144.26|4144.52|4144.52|4144.52|4144.52|4144.26|4144.26|0
1642679550000|2022-01-20 11:52:30|4145.76|4145.76|4145.76|4145.76|4145.76|4145.76|4145.76|4145.76|0
1642679560000|2022-01-20 11:52:40|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|0
1642679590000|2022-01-20 11:53:10|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|4144.26|0
1642679620000|2022-01-20 11:53:40|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|0
1642679700000|2022-01-20 11:55:00|4144.52|4144.52|4144.26|4144.26|4144.52|4144.52|4144.26|4144.26|0
1642679730000|2022-01-20 11:55:30|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|4143.02|0
1642679740000|2022-01-20 11:55:40|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|4142.89|0
1642679750000|2022-01-20 11:55:50|4144.13|4144.13|4144.13|4144.13|4144.13|4144.13|4144.13|4144.13|0
1642679760000|2022-01-20 11:56:00|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|0
1642679780000|2022-01-20 11:56:20|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|0
1642679800000|2022-01-20 11:56:40|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|0
1642679810000|2022-01-20 11:56:50|4148.04|4148.04|4148.21|4148.21|4148.21|4148.21|4148.04|4148.04|0
1642679820000|2022-01-20 11:57:00|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1642679880000|2022-01-20 11:58:00|4147.1|4147.1|4146.71|4146.71|4147.1|4147.1|4146.71|4146.71|0
1642679900000|2022-01-20 11:58:20|4146.88|4146.88|4147.05|4147.05|4147.05|4147.05|4146.88|4146.88|0
1642679920000|2022-01-20 11:58:40|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|0
1642679930000|2022-01-20 11:58:50|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|0
1642679940000|2022-01-20 11:59:00|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|0
1642679950000|2022-01-20 11:59:10|4148.78|4148.78|4148.78|4148.78|4151.27|4151.27|4148.78|4148.78|0
1642679970000|2022-01-20 11:59:30|4148.52|4148.52|4147.28|4147.28|4148.52|4148.52|4147.28|4147.28|0
1642679980000|2022-01-20 11:59:40|4147.02|4147.02|4146.85|4146.85|4147.02|4147.02|4146.85|4146.85|0
1642679990000|2022-01-20 11:59:50|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|4147.49|0
1642680040000|2022-01-20 12:00:40|4145|4145|4144.74|4144.74|4145|4145|4144.74|4144.74|0
1642680060000|2022-01-20 12:01:00|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|4143.5|0
1642680090000|2022-01-20 12:01:30|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|4143.62|0
1642680110000|2022-01-20 12:01:50|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|0
1642680170000|2022-01-20 12:02:50|4145.12|4145.12|4145.25|4145.25|4145.25|4145.25|4145.12|4145.12|0
1642680180000|2022-01-20 12:03:00|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|4145.38|0
1642680310000|2022-01-20 12:05:10|4145.25|4145.25|4145.25|4145.25|4145.25|4145.25|4145.25|4145.25|0
1642680410000|2022-01-20 12:06:50|4147.74|4147.74|4147.62|4147.62|4147.74|4147.74|4147.62|4147.62|0
1642680430000|2022-01-20 12:07:10|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|4146.37|0
1642680440000|2022-01-20 12:07:20|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|0
1642680450000|2022-01-20 12:07:30|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|0
1642680470000|2022-01-20 12:07:50|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|0
1642680490000|2022-01-20 12:08:10|4145.86|4145.86|4146.03|4146.03|4146.03|4146.03|4145.86|4145.86|0
1642680590000|2022-01-20 12:09:50|4147.28|4147.28|4147.66|4147.66|4147.66|4147.66|4147.28|4147.28|0
1642680610000|2022-01-20 12:10:10|4146.41|4146.41|4146.41|4146.41|4146.41|4146.41|4146.41|4146.41|0
1642680640000|2022-01-20 12:10:40|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|0
1642680670000|2022-01-20 12:11:10|4145.04|4145.04|4145.04|4145.04|4145.04|4145.04|4145.04|4145.04|0
1642680740000|2022-01-20 12:12:20|4145.17|4145.17|4140.92|4140.92|4145.17|4145.17|4140.92|4140.92|0
1642680750000|2022-01-20 12:12:30|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|4142.17|0
1642680760000|2022-01-20 12:12:40|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|0
1642680770000|2022-01-20 12:12:50|4141.91|4141.91|4142.04|4142.04|4142.04|4142.04|4141.91|4141.91|0
1642680780000|2022-01-20 12:13:00|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|4143.28|0
1642680790000|2022-01-20 12:13:10|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|4143.67|0
1642680830000|2022-01-20 12:13:50|4143.92|4143.92|4144.18|4144.18|4144.18|4144.18|4143.92|4143.92|0
1642680840000|2022-01-20 12:14:00|4144.56|4144.56|4144.69|4144.69|4144.69|4144.69|4144.56|4144.56|0
1642680850000|2022-01-20 12:14:10|4142.2|4142.2|4143.06|4143.06|4143.44|4143.44|4142.2|4142.2|0
1642680860000|2022-01-20 12:14:20|4142.93|4142.93|4142.8|4142.8|4142.93|4142.93|4142.8|4142.8|0
1642680880000|2022-01-20 12:14:40|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|0
1642680920000|2022-01-20 12:15:20|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|4142.29|0
1642680930000|2022-01-20 12:15:30|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|0
1642680990000|2022-01-20 12:16:30|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|0
1642681060000|2022-01-20 12:17:40|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|4140.79|0
1642681070000|2022-01-20 12:17:50|4140.66|4140.66|4140.41|4140.41|4140.66|4140.66|4140.41|4140.41|0
1642681120000|2022-01-20 12:18:40|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|0
1642681140000|2022-01-20 12:19:00|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|4136.67|0
1642681190000|2022-01-20 12:19:50|4136.54|4136.54|4136.42|4136.42|4136.54|4136.54|4136.42|4136.42|0
1642681260000|2022-01-20 12:21:00|4136.29|4136.29|4136.16|4136.16|4136.29|4136.29|4136.16|4136.16|0
1642681270000|2022-01-20 12:21:10|4138.65|4138.65|4139.9|4139.9|4139.9|4139.9|4138.65|4138.65|0
1642681280000|2022-01-20 12:21:20|4138.65|4138.65|4138.65|4138.65|4138.65|4138.65|4138.53|4138.53|0
1642681290000|2022-01-20 12:21:30|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|0
1642681320000|2022-01-20 12:22:00|4138.22|4138.22|4138.1|4138.1|4138.22|4138.22|4138.1|4138.1|0
1642681360000|2022-01-20 12:22:40|4137.97|4137.97|4137.71|4137.71|4137.97|4137.97|4137.71|4137.71|0
1642681410000|2022-01-20 12:23:30|4138.1|4138.1|4137.84|4137.84|4138.1|4138.1|4137.84|4137.84|0
1642681450000|2022-01-20 12:24:10|4139.09|4139.09|4139.09|4139.09|4139.09|4139.09|4139.09|4139.09|0
1642681470000|2022-01-20 12:24:30|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|4138.96|0
1642681500000|2022-01-20 12:25:00|4136.47|4136.47|4136.47|4136.47|4136.6|4136.6|4136.47|4136.47|0
1642681520000|2022-01-20 12:25:20|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|0
1642681530000|2022-01-20 12:25:30|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|0
1642681640000|2022-01-20 12:27:20|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|0
1642681660000|2022-01-20 12:27:40|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|4137.84|0
1642681680000|2022-01-20 12:28:00|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|0
1642681710000|2022-01-20 12:28:30|4136.47|4136.47|4136.47|4136.47|4136.47|4136.47|4136.47|4136.47|0
1642681720000|2022-01-20 12:28:40|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|0
1642681760000|2022-01-20 12:29:20|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|0
1642681810000|2022-01-20 12:30:10|4136.98|4136.98|4137.23|4137.23|4137.23|4137.23|4136.98|4136.98|0
1642681890000|2022-01-20 12:31:30|4137.11|4137.11|4136.98|4136.98|4137.11|4137.11|4136.98|4136.98|0
1642681910000|2022-01-20 12:31:50|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|0
1642682000000|2022-01-20 12:33:20|4136.72|4136.72|4135.48|4135.48|4136.72|4136.72|4135.48|4135.48|0
1642682070000|2022-01-20 12:34:30|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|0
1642682090000|2022-01-20 12:34:50|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|4135.61|0
1642682140000|2022-01-20 12:35:40|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|0
1642682150000|2022-01-20 12:35:50|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|0
1642682160000|2022-01-20 12:36:00|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|4134.61|0
1642682180000|2022-01-20 12:36:20|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|0
1642682240000|2022-01-20 12:37:20|4133.88|4133.88|4135.13|4135.13|4135.13|4135.13|4133.88|4133.88|0
1642682260000|2022-01-20 12:37:40|4136.37|4136.37|4137.62|4137.62|4137.62|4137.62|4136.37|4136.37|0
1642682270000|2022-01-20 12:37:50|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|0
1642682280000|2022-01-20 12:38:00|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|0
1642682290000|2022-01-20 12:38:10|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1642682400000|2022-01-20 12:40:00|4134.01|4134.01|4134.26|4134.26|4134.26|4134.26|4134.01|4134.01|0
1642682410000|2022-01-20 12:40:10|4134.65|4134.65|4133.27|4133.27|4134.65|4134.65|4133.27|4133.27|0
1642682520000|2022-01-20 12:42:00|4133.91|4133.91|4134.93|4134.93|4134.93|4134.93|4133.91|4133.91|0
1642682530000|2022-01-20 12:42:10|4134.76|4134.76|4134.89|4134.89|4134.89|4134.89|4134.76|4134.76|0
1642682620000|2022-01-20 12:43:40|4135.01|4135.01|4134.76|4134.76|4135.01|4135.01|4134.76|4134.76|0
1642682630000|2022-01-20 12:43:50|4134.63|4134.63|4134.76|4134.76|4134.76|4134.76|4134.63|4134.63|0
1642682640000|2022-01-20 12:44:00|4133.51|4133.51|4132.27|4132.27|4133.51|4133.51|4132.27|4132.27|0
1642682650000|2022-01-20 12:44:10|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|4131.02|0
1642682660000|2022-01-20 12:44:20|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|0
1642682720000|2022-01-20 12:45:20|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|0
1642682730000|2022-01-20 12:45:30|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|4134.76|0
1642682760000|2022-01-20 12:46:00|4134.25|4134.25|4133.99|4133.99|4134.25|4134.25|4133.99|4133.99|0
1642682770000|2022-01-20 12:46:10|4133.74|4133.74|4133.74|4133.74|4133.74|4133.74|4133.74|4133.74|0
1642682790000|2022-01-20 12:46:30|4133.61|4133.61|4133.48|4133.48|4133.61|4133.61|4133.48|4133.48|0
1642682880000|2022-01-20 12:48:00|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|0
1642682930000|2022-01-20 12:48:50|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|0
1642682950000|2022-01-20 12:49:10|4133.14|4133.14|4131.89|4131.89|4133.14|4133.14|4131.89|4131.89|0
1642682970000|2022-01-20 12:49:30|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|0
1642682990000|2022-01-20 12:49:50|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|4131.38|0
1642683000000|2022-01-20 12:50:00|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|4131.25|0
1642683020000|2022-01-20 12:50:20|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|0
1642683030000|2022-01-20 12:50:30|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|0
1642683060000|2022-01-20 12:51:00|4132.5|4132.5|4133.74|4133.74|4133.74|4133.74|4132.5|4132.5|0
1642683090000|2022-01-20 12:51:30|4134|4134|4134.13|4134.13|4134.13|4134.13|4134|4134|0
1642683150000|2022-01-20 12:52:30|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|0
1642683180000|2022-01-20 12:53:00|4136.49|4136.49|4137|4137|4137|4137|4136.49|4136.49|0
1642683210000|2022-01-20 12:53:30|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1642683230000|2022-01-20 12:53:50|4135.85|4135.85|4135.47|4135.47|4135.85|4135.85|4135.47|4135.47|0
1642683240000|2022-01-20 12:54:00|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|0
1642683260000|2022-01-20 12:54:20|4136.23|4136.23|4136.11|4136.11|4136.23|4136.23|4136.11|4136.11|0
1642683300000|2022-01-20 12:55:00|4136.49|4136.49|4135.24|4135.24|4136.49|4136.49|4135.24|4135.24|0
1642683320000|2022-01-20 12:55:20|4135.5|4135.5|4135.76|4135.76|4135.76|4135.76|4135.5|4135.5|0
1642683350000|2022-01-20 12:55:50|4137|4137|4137|4137|4137|4137|4137|4137|0
1642683360000|2022-01-20 12:56:00|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|0
1642683400000|2022-01-20 12:56:40|4137.86|4137.86|4137.61|4137.61|4137.86|4137.86|4137.61|4137.61|0
1642683410000|2022-01-20 12:56:50|4140.1|4140.1|4140.23|4140.23|4140.23|4140.23|4140.1|4140.1|0
1642683440000|2022-01-20 12:57:20|4140.1|4140.1|4140.1|4140.1|4140.1|4140.1|4140.1|4140.1|0
1642683520000|2022-01-20 12:58:40|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|0
1642683560000|2022-01-20 12:59:20|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|0
1642683590000|2022-01-20 12:59:50|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|0
1642683600000|2022-01-20 13:00:00|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|0
1642683630000|2022-01-20 13:00:30|4140.48|4140.48|4139.24|4139.24|4140.48|4140.48|4139.24|4139.24|0
1642683670000|2022-01-20 13:01:10|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|0
1642683720000|2022-01-20 13:02:00|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|0
1642683770000|2022-01-20 13:02:50|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1642683780000|2022-01-20 13:03:00|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|4142.75|0
1642683810000|2022-01-20 13:03:30|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|0
1642683830000|2022-01-20 13:03:50|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|4142.49|0
1642683860000|2022-01-20 13:04:20|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|0
1642683880000|2022-01-20 13:04:40|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|4142.37|0
1642683890000|2022-01-20 13:04:50|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|0
1642683990000|2022-01-20 13:06:30|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|0
1642684020000|2022-01-20 13:07:00|4142.62|4142.62|4142.75|4142.75|4142.75|4142.75|4142.62|4142.62|0
1642684120000|2022-01-20 13:08:40|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|4143.01|0
1642684200000|2022-01-20 13:10:00|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|0
1642684230000|2022-01-20 13:10:30|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|0
1642684340000|2022-01-20 13:12:20|4141.38|4141.38|4141.25|4141.25|4141.38|4141.38|4141.25|4141.25|0
1642684360000|2022-01-20 13:12:40|4140.99|4140.99|4140.87|4140.87|4140.99|4140.99|4140.87|4140.87|0
1642684390000|2022-01-20 13:13:10|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|0
1642684460000|2022-01-20 13:14:20|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|0
1642684490000|2022-01-20 13:14:50|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|4142.11|0
1642684550000|2022-01-20 13:15:50|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|4143.36|0
1642684620000|2022-01-20 13:17:00|4143.23|4143.23|4143.23|4143.23|4143.23|4143.23|4143.23|4143.23|0
1642684640000|2022-01-20 13:17:20|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|4140.74|0
1642684650000|2022-01-20 13:17:30|4140.61|4140.61|4140.23|4140.23|4140.61|4140.61|4140.23|4140.23|0
1642684670000|2022-01-20 13:17:50|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|0
1642684680000|2022-01-20 13:18:00|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|0
1642684710000|2022-01-20 13:18:30|4140.44|4140.44|4141.69|4141.69|4141.69|4141.69|4140.44|4140.44|0
1642684730000|2022-01-20 13:18:50|4142.93|4142.93|4140.44|4140.44|4142.93|4142.93|4140.44|4140.44|0
1642684800000|2022-01-20 13:20:00|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|4140.61|0
1642684880000|2022-01-20 13:21:20|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|4141.86|0
1642684890000|2022-01-20 13:21:30|4141.48|4141.48|4141.35|4141.35|4141.48|4141.48|4141.35|4141.35|0
1642685090000|2022-01-20 13:24:50|4141.09|4141.09|4140.71|4140.71|4141.09|4141.09|4140.71|4140.71|0
1642685130000|2022-01-20 13:25:30|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|4140.45|0
1642685200000|2022-01-20 13:26:40|4140.58|4140.58|4140.33|4140.33|4140.58|4140.58|4140.33|4140.33|0
1642685270000|2022-01-20 13:27:50|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|0
1642685280000|2022-01-20 13:28:00|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|0
1642685340000|2022-01-20 13:29:00|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|0
1642685440000|2022-01-20 13:30:40|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|4141.4|0
1642685480000|2022-01-20 13:31:20|4141.65|4141.65|4141.78|4141.78|4141.78|4141.78|4141.65|4141.65|0
1642685520000|2022-01-20 13:32:00|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|4145.52|0
1642685550000|2022-01-20 13:32:30|4146.77|4146.77|4149.26|4149.26|4149.26|4149.26|4146.77|4146.77|0
1642685560000|2022-01-20 13:32:40|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1642685630000|2022-01-20 13:33:50|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|4150.5|0
1642685720000|2022-01-20 13:35:20|4149.26|4149.26|4148.01|4148.01|4149.26|4149.26|4148.01|4148.01|0
1642685740000|2022-01-20 13:35:40|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|0
1642685770000|2022-01-20 13:36:10|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|0
1642685810000|2022-01-20 13:36:50|4146.77|4146.77|4145.39|4145.39|4146.77|4146.77|4145.39|4145.39|0
1642685840000|2022-01-20 13:37:20|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|0
1642685850000|2022-01-20 13:37:30|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|0
1642685880000|2022-01-20 13:38:00|4145.26|4145.26|4145.52|4145.52|4145.52|4145.52|4145.26|4145.26|0
1642685900000|2022-01-20 13:38:20|4145.17|4145.17|4144.92|4144.92|4145.17|4145.17|4144.92|4144.92|0
1642685910000|2022-01-20 13:38:30|4146.16|4146.16|4147.41|4147.41|4147.41|4147.41|4146.16|4146.16|0
1642685930000|2022-01-20 13:38:50|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|4147.28|0
1642685940000|2022-01-20 13:39:00|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|0
1642685970000|2022-01-20 13:39:30|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|0
1642685990000|2022-01-20 13:39:50|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|0
1642686010000|2022-01-20 13:40:10|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|0
1642686040000|2022-01-20 13:40:40|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|4145.17|0
1642686060000|2022-01-20 13:41:00|4145.3|4145.3|4145.3|4145.3|4145.3|4145.3|4145.3|4145.3|0
1642686070000|2022-01-20 13:41:10|4145.17|4145.17|4145.05|4145.05|4145.17|4145.17|4145.05|4145.05|0
1642686120000|2022-01-20 13:42:00|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|4148.78|0
1642686210000|2022-01-20 13:43:30|4150.03|4150.03|4148.78|4148.78|4150.03|4150.03|4148.78|4148.78|0
1642686250000|2022-01-20 13:44:10|4148.66|4148.66|4148.91|4148.91|4148.91|4148.91|4148.66|4148.66|0
1642686290000|2022-01-20 13:44:50|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|0
1642686300000|2022-01-20 13:45:00|4148.91|4148.91|4148.91|4148.91|4148.91|4148.91|4148.91|4148.91|0
1642686310000|2022-01-20 13:45:10|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|0
1642686330000|2022-01-20 13:45:30|4150.03|4150.03|4150.03|4150.03|4150.03|4150.03|4150.03|4150.03|0
1642686350000|2022-01-20 13:45:50|4150.28|4150.28|4149.04|4149.04|4150.28|4150.28|4149.04|4149.04|0
1642686360000|2022-01-20 13:46:00|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|4147.79|0
1642686420000|2022-01-20 13:47:00|4148.3|4148.3|4148.3|4148.3|4149.55|4149.55|4148.3|4148.3|0
1642686430000|2022-01-20 13:47:10|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|0
1642686440000|2022-01-20 13:47:20|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|4148.3|0
1642686540000|2022-01-20 13:49:00|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|0
1642686620000|2022-01-20 13:50:20|4148.05|4148.05|4147.79|4147.79|4148.05|4148.05|4147.79|4147.79|0
1642686650000|2022-01-20 13:50:50|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|0
1642686660000|2022-01-20 13:51:00|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|0
1642686700000|2022-01-20 13:51:40|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|0
1642686710000|2022-01-20 13:51:50|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|0
1642686720000|2022-01-20 13:52:00|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1642686750000|2022-01-20 13:52:30|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|0
1642686760000|2022-01-20 13:52:40|4146.67|4146.67|4146.67|4146.67|4146.67|4146.67|4146.67|4146.67|0
1642686800000|2022-01-20 13:53:20|4146.8|4146.8|4146.98|4146.98|4146.98|4146.98|4146.8|4146.8|0
1642686810000|2022-01-20 13:53:30|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1642686850000|2022-01-20 13:54:10|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|0
1642686880000|2022-01-20 13:54:40|4147.1|4147.1|4147.23|4147.23|4147.23|4147.23|4147.1|4147.1|0
1642686920000|2022-01-20 13:55:20|4145.98|4145.98|4145.98|4145.98|4145.98|4145.98|4145.98|4145.98|0
1642687010000|2022-01-20 13:56:50|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|0
1642687030000|2022-01-20 13:57:10|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1642687100000|2022-01-20 13:58:20|4145.86|4145.86|4143.37|4143.37|4145.86|4145.86|4143.37|4143.37|0
1642687110000|2022-01-20 13:58:30|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|4140.87|0
1642687140000|2022-01-20 13:59:00|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|4143.37|0
1642687160000|2022-01-20 13:59:20|4142.98|4142.98|4142.73|4142.73|4142.98|4142.98|4142.73|4142.73|0
1642687180000|2022-01-20 13:59:40|4141.48|4141.48|4141.48|4141.48|4141.48|4141.48|4141.48|4141.48|0
1642687210000|2022-01-20 14:00:10|4141.74|4141.74|4141.99|4141.99|4141.99|4141.99|4141.74|4141.74|0
1642687270000|2022-01-20 14:01:10|4142.38|4142.38|4142.63|4142.63|4142.63|4142.63|4142.38|4142.38|0
1642687290000|2022-01-20 14:01:30|4142.89|4142.89|4142.76|4142.76|4142.89|4142.89|4142.76|4142.76|0
1642687330000|2022-01-20 14:02:10|4141.51|4141.51|4140.14|4140.14|4141.51|4141.51|4140.14|4140.14|0
1642687340000|2022-01-20 14:02:20|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|0
1642687390000|2022-01-20 14:03:10|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|0
1642687410000|2022-01-20 14:03:30|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|0
1642687470000|2022-01-20 14:04:30|4142.63|4142.63|4142.63|4142.63|4142.63|4142.63|4142.63|4142.63|0
1642687520000|2022-01-20 14:05:20|4142.76|4142.76|4141.51|4141.51|4142.76|4142.76|4141.51|4141.51|0
1642687580000|2022-01-20 14:06:20|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|0
1642687590000|2022-01-20 14:06:30|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|0
1642687600000|2022-01-20 14:06:40|4140.01|4140.01|4140.14|4140.14|4140.14|4140.14|4140.01|4140.01|0
1642687730000|2022-01-20 14:08:50|4138.89|4138.89|4138.64|4138.64|4138.89|4138.89|4138.64|4138.64|0
1642687780000|2022-01-20 14:09:40|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|0
1642687810000|2022-01-20 14:10:10|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|0
1642687960000|2022-01-20 14:12:40|4138.77|4138.77|4137.52|4137.52|4138.77|4138.77|4137.52|4137.52|0
1642687980000|2022-01-20 14:13:00|4137.65|4137.65|4137.39|4137.39|4137.65|4137.65|4137.39|4137.39|0
1642688030000|2022-01-20 14:13:50|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|0
1642688050000|2022-01-20 14:14:10|4138.81|4138.81|4138.46|4138.46|4138.81|4138.81|4138.46|4138.46|0
1642688060000|2022-01-20 14:14:20|4138.98|4138.98|4138.98|4138.98|4138.98|4138.98|4138.98|4138.98|0
1642688070000|2022-01-20 14:14:30|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1642688080000|2022-01-20 14:14:40|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|4137.6|0
1642688100000|2022-01-20 14:15:00|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1642688150000|2022-01-20 14:15:50|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1642688190000|2022-01-20 14:16:30|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|0
1642688210000|2022-01-20 14:16:50|4137.9|4137.9|4139.4|4139.4|4139.4|4139.4|4137.9|4137.9|0
1642688220000|2022-01-20 14:17:00|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|0
1642688230000|2022-01-20 14:17:10|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|0
1642688280000|2022-01-20 14:18:00|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|0
1642688390000|2022-01-20 14:19:50|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|0
1642688480000|2022-01-20 14:21:20|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|4139.15|0
1642688500000|2022-01-20 14:21:40|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|4140.39|0
1642688530000|2022-01-20 14:22:10|4140.26|4140.26|4140.14|4140.14|4140.26|4140.26|4140.14|4140.14|0
1642688540000|2022-01-20 14:22:20|4139.88|4139.88|4140.14|4140.14|4140.14|4140.14|4139.88|4139.88|0
1642688560000|2022-01-20 14:22:40|4140.39|4140.39|4140.9|4140.9|4140.9|4140.9|4140.39|4140.39|0
1642688580000|2022-01-20 14:23:00|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|0
1642688600000|2022-01-20 14:23:20|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1642688670000|2022-01-20 14:24:30|4140.73|4140.73|4140.73|4140.73|4140.73|4140.73|4140.73|4140.73|0
1642688680000|2022-01-20 14:24:40|4140.48|4140.48|4140.22|4140.22|4140.48|4140.48|4140.22|4140.22|0
1642688710000|2022-01-20 14:25:10|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|0
1642688730000|2022-01-20 14:25:30|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|4138.8|0
1642688770000|2022-01-20 14:26:10|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|0
1642688800000|2022-01-20 14:26:40|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|0
1642688830000|2022-01-20 14:27:10|4136.57|4136.57|4135.32|4135.32|4136.57|4136.57|4135.32|4135.32|0
1642688840000|2022-01-20 14:27:20|4135.71|4135.71|4135.58|4135.58|4135.83|4135.83|4135.58|4135.58|0
1642688880000|2022-01-20 14:28:00|4135.45|4135.45|4135.45|4135.45|4135.45|4135.45|4135.45|4135.45|0
1642688890000|2022-01-20 14:28:10|4135.32|4135.32|4135.07|4135.07|4135.32|4135.32|4135.07|4135.07|0
1642688940000|2022-01-20 14:29:00|4133.82|4133.82|4133.82|4133.82|4133.82|4133.82|4133.82|4133.82|0
1642688960000|2022-01-20 14:29:20|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|0
1642688980000|2022-01-20 14:29:40|4133.95|4133.95|4136.44|4136.44|4136.44|4136.44|4133.95|4133.95|0
1642689000000|2022-01-20 14:30:00|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|0
1642689030000|2022-01-20 14:30:30|4137.81|4137.81|4137.81|4137.81|4139.06|4139.06|4137.81|4137.81|0
1642689040000|2022-01-20 14:30:40|4139.06|4139.06|4144.04|4144.04|4144.04|4144.04|4139.06|4139.06|0
1642689050000|2022-01-20 14:30:50|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|0
1642689060000|2022-01-20 14:31:00|4143.18|4143.18|4144.43|4144.43|4144.43|4144.43|4143.18|4143.18|0
1642689070000|2022-01-20 14:31:10|4143.18|4143.18|4141.93|4141.93|4143.18|4143.18|4141.93|4141.93|0
1642689090000|2022-01-20 14:31:30|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|4143.18|0
1642689100000|2022-01-20 14:31:40|4144.43|4144.43|4144.77|4144.77|4144.77|4144.77|4143.53|4143.53|0
1642689110000|2022-01-20 14:31:50|4144.64|4144.64|4147.26|4147.26|4147.26|4147.26|4144.64|4144.64|0
1642689120000|2022-01-20 14:32:00|4147.77|4147.77|4147.65|4147.65|4147.77|4147.77|4147.65|4147.65|0
1642689140000|2022-01-20 14:32:20|4146.4|4146.4|4145.15|4145.15|4146.4|4146.4|4145.15|4145.15|0
1642689180000|2022-01-20 14:33:00|4145.03|4145.03|4144.52|4144.52|4145.03|4145.03|4144.52|4144.52|0
1642689190000|2022-01-20 14:33:10|4144.64|4144.64|4143.4|4143.4|4145.89|4145.89|4143.4|4143.4|0
1642689200000|2022-01-20 14:33:20|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|0
1642689220000|2022-01-20 14:33:40|4141.77|4141.77|4141.51|4141.51|4141.77|4141.77|4141.51|4141.51|0
1642689230000|2022-01-20 14:33:50|4141.39|4141.39|4140.14|4140.14|4141.39|4141.39|4140.14|4140.14|0
1642689240000|2022-01-20 14:34:00|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|0
1642689260000|2022-01-20 14:34:20|4139.63|4139.63|4137.01|4137.01|4139.63|4139.63|4137.01|4137.01|0
1642689270000|2022-01-20 14:34:30|4136.63|4136.63|4136.5|4136.5|4136.63|4136.63|4136.5|4136.5|0
1642689280000|2022-01-20 14:34:40|4136.33|4136.33|4136.33|4136.33|4136.33|4136.33|4136.33|4136.33|0
1642689290000|2022-01-20 14:34:50|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|0
1642689300000|2022-01-20 14:35:00|4136.33|4136.33|4135.94|4135.94|4136.33|4136.33|4135.94|4135.94|0
1642689310000|2022-01-20 14:35:10|4134.7|4134.7|4135.08|4135.08|4135.08|4135.08|4134.7|4134.7|0
1642689320000|2022-01-20 14:35:20|4133.84|4133.84|4133.2|4133.2|4133.84|4133.84|4133.2|4133.2|0
1642689340000|2022-01-20 14:35:40|4131.95|4131.95|4131.95|4131.95|4131.95|4131.95|4131.95|4131.95|0
1642689350000|2022-01-20 14:35:50|4131.78|4131.78|4131.65|4131.65|4131.78|4131.78|4131.65|4131.65|0
1642689360000|2022-01-20 14:36:00|4132.9|4132.9|4134.14|4134.14|4134.14|4134.14|4132.9|4132.9|0
1642689390000|2022-01-20 14:36:30|4132.9|4132.9|4133.41|4133.41|4133.41|4133.41|4132.9|4132.9|0
1642689410000|2022-01-20 14:36:50|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|0
1642689420000|2022-01-20 14:37:00|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|0
1642689430000|2022-01-20 14:37:10|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|4133.54|0
1642689470000|2022-01-20 14:37:50|4132.29|4132.29|4132.42|4132.42|4132.42|4132.42|4132.29|4132.29|0
1642689510000|2022-01-20 14:38:30|4131.17|4131.17|4128.68|4128.68|4131.17|4131.17|4128.68|4128.68|0
1642689520000|2022-01-20 14:38:40|4128.93|4128.93|4128.55|4128.55|4128.93|4128.93|4128.55|4128.55|0
1642689530000|2022-01-20 14:38:50|4128.68|4128.68|4128.68|4128.68|4128.68|4128.68|4128.68|4128.68|0
1642689570000|2022-01-20 14:39:30|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|0
1642689590000|2022-01-20 14:39:50|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|0
1642689650000|2022-01-20 14:40:50|4127.82|4127.82|4127.82|4127.82|4127.82|4127.82|4127.82|4127.82|0
1642689660000|2022-01-20 14:41:00|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|0
1642689670000|2022-01-20 14:41:10|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|0
1642689690000|2022-01-20 14:41:30|4127.08|4127.08|4128.33|4128.33|4128.33|4128.33|4127.08|4127.08|0
1642689710000|2022-01-20 14:41:50|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4128.33|4128.33|0
1642689720000|2022-01-20 14:42:00|4129.32|4129.32|4129.32|4129.32|4129.32|4129.32|4129.32|4129.32|0
1642689730000|2022-01-20 14:42:10|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|0
1642689770000|2022-01-20 14:42:50|4131.81|4131.81|4133.44|4133.44|4133.44|4133.44|4131.81|4131.81|0
1642689780000|2022-01-20 14:43:00|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|0
1642689800000|2022-01-20 14:43:20|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|0
1642689810000|2022-01-20 14:43:30|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|4133.18|0
1642689840000|2022-01-20 14:44:00|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|0
1642689850000|2022-01-20 14:44:10|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|0
1642689860000|2022-01-20 14:44:20|4131.68|4131.68|4131.81|4131.81|4131.81|4131.81|4131.68|4131.68|0
1642689880000|2022-01-20 14:44:40|4133.06|4133.06|4134.3|4134.3|4134.3|4134.3|4133.06|4133.06|0
1642689920000|2022-01-20 14:45:20|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|0
1642689950000|2022-01-20 14:45:50|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|0
1642689960000|2022-01-20 14:46:00|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|0
1642689970000|2022-01-20 14:46:10|4138.68|4138.68|4138.68|4138.68|4138.68|4138.68|4138.68|4138.68|0
1642689990000|2022-01-20 14:46:30|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|0
1642690000000|2022-01-20 14:46:40|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|0
1642690010000|2022-01-20 14:46:50|4138.55|4138.55|4139.79|4139.79|4139.79|4139.79|4138.55|4138.55|0
1642690040000|2022-01-20 14:47:20|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|4138.55|0
1642690090000|2022-01-20 14:48:10|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|0
1642690130000|2022-01-20 14:48:50|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|4137.18|0
1642690150000|2022-01-20 14:49:10|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|0
1642690160000|2022-01-20 14:49:20|4137.18|4137.18|4137.05|4137.05|4137.18|4137.18|4137.05|4137.05|0
1642690170000|2022-01-20 14:49:30|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|0
1642690200000|2022-01-20 14:50:00|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1642690210000|2022-01-20 14:50:10|4137.43|4137.43|4137.56|4137.56|4137.56|4137.56|4137.43|4137.43|0
1642690220000|2022-01-20 14:50:20|4136.31|4136.31|4136.44|4136.44|4136.44|4136.44|4136.31|4136.31|0
1642690240000|2022-01-20 14:50:40|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|0
1642690260000|2022-01-20 14:51:00|4135.32|4135.32|4135.32|4135.32|4135.32|4135.32|4135.32|4135.32|0
1642690270000|2022-01-20 14:51:10|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|0
1642690300000|2022-01-20 14:51:40|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|0
1642690380000|2022-01-20 14:53:00|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|0
1642690400000|2022-01-20 14:53:20|4135.32|4135.32|4136.57|4136.57|4136.57|4136.57|4135.32|4135.32|0
1642690410000|2022-01-20 14:53:30|4135.32|4135.32|4135.32|4135.32|4135.32|4135.32|4135.32|4135.32|0
1642690420000|2022-01-20 14:53:40|4135.07|4135.07|4135.07|4135.07|4135.32|4135.32|4135.07|4135.07|0
1642690430000|2022-01-20 14:53:50|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|0
1642690450000|2022-01-20 14:54:10|4136.06|4136.06|4134.81|4134.81|4136.06|4136.06|4134.81|4134.81|0
1642690490000|2022-01-20 14:54:50|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|0
1642690530000|2022-01-20 14:55:30|4135.19|4135.19|4132.58|4132.58|4135.58|4135.58|4132.58|4132.58|0
1642690540000|2022-01-20 14:55:40|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|0
1642690580000|2022-01-20 14:56:20|4134.94|4134.94|4135.07|4135.07|4135.19|4135.19|4134.94|4134.94|0
1642690600000|2022-01-20 14:56:40|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|0
1642690620000|2022-01-20 14:57:00|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1642690660000|2022-01-20 14:57:40|4136.36|4136.36|4137.6|4137.6|4137.6|4137.6|4136.36|4136.36|0
1642690670000|2022-01-20 14:57:50|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|4137.86|0
1642690690000|2022-01-20 14:58:10|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1642690700000|2022-01-20 14:58:20|4137.86|4137.86|4137.73|4137.73|4137.86|4137.86|4137.73|4137.73|0
1642690710000|2022-01-20 14:58:30|4138.98|4138.98|4140.22|4140.22|4140.22|4140.22|4138.98|4138.98|0
1642690740000|2022-01-20 14:59:00|4138.98|4138.98|4138.98|4138.98|4138.98|4138.98|4138.98|4138.98|0
1642690760000|2022-01-20 14:59:20|4139.1|4139.1|4139.23|4139.23|4139.23|4139.23|4139.1|4139.1|0
1642690790000|2022-01-20 14:59:50|4139.4|4139.4|4139.83|4139.83|4139.83|4139.83|4139.4|4139.4|0
1642690800000|2022-01-20 15:00:00|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|0
1642690840000|2022-01-20 15:00:40|4138.33|4138.33|4138.33|4138.33|4138.33|4138.33|4138.33|4138.33|0
1642690850000|2022-01-20 15:00:50|4138.45|4138.45|4138.84|4138.84|4138.84|4138.84|4138.45|4138.45|0
1642690890000|2022-01-20 15:01:30|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|4140.08|0
1642690900000|2022-01-20 15:01:40|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|0
1642690910000|2022-01-20 15:01:50|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|0
1642690920000|2022-01-20 15:02:00|4139.83|4139.83|4141.07|4141.07|4141.07|4141.07|4139.83|4139.83|0
1642690930000|2022-01-20 15:02:10|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|0
1642690940000|2022-01-20 15:02:20|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|0
1642690970000|2022-01-20 15:02:50|4139.83|4139.83|4138.33|4138.33|4139.83|4139.83|4138.33|4138.33|0
1642690990000|2022-01-20 15:03:10|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|4138.2|0
1642691000000|2022-01-20 15:03:20|4138.07|4138.07|4138.2|4138.2|4138.2|4138.2|4138.07|4138.07|0
1642691020000|2022-01-20 15:03:40|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|4139.44|0
1642691030000|2022-01-20 15:03:50|4139.32|4139.32|4139.32|4139.32|4139.32|4139.32|4139.32|4139.32|0
1642691060000|2022-01-20 15:04:20|4141.81|4141.81|4143.05|4143.05|4143.05|4143.05|4141.81|4141.81|0
1642691070000|2022-01-20 15:04:30|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|0
1642691100000|2022-01-20 15:05:00|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|0
1642691110000|2022-01-20 15:05:10|4144.3|4144.3|4142.93|4142.93|4144.3|4144.3|4142.93|4142.93|0
1642691120000|2022-01-20 15:05:20|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|0
1642691140000|2022-01-20 15:05:40|4141.94|4141.94|4141.81|4141.81|4141.94|4141.94|4141.81|4141.81|0
1642691150000|2022-01-20 15:05:50|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|0
1642691160000|2022-01-20 15:06:00|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|4144.17|0
1642691170000|2022-01-20 15:06:10|4144.43|4144.43|4143.18|4143.18|4144.43|4144.43|4143.18|4143.18|0
1642691190000|2022-01-20 15:06:30|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1642691200000|2022-01-20 15:06:40|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|0
1642691210000|2022-01-20 15:06:50|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|4144.3|0
1642691220000|2022-01-20 15:07:00|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|0
1642691230000|2022-01-20 15:07:10|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|0
1642691240000|2022-01-20 15:07:20|4146.96|4146.96|4146.96|4146.96|4146.96|4146.96|4146.96|4146.96|0
1642691250000|2022-01-20 15:07:30|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|0
1642691310000|2022-01-20 15:08:30|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1642691330000|2022-01-20 15:08:50|4142.92|4142.92|4144.17|4144.17|4144.17|4144.17|4142.92|4142.92|0
1642691360000|2022-01-20 15:09:20|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|4144.34|0
1642691370000|2022-01-20 15:09:30|4145.59|4145.59|4146.83|4146.83|4146.83|4146.83|4145.59|4145.59|0
1642691380000|2022-01-20 15:09:40|4147|4147|4147|4147|4147|4147|4147|4147|0
1642691390000|2022-01-20 15:09:50|4148.25|4148.25|4149.62|4149.62|4149.62|4149.62|4148.25|4148.25|0
1642691400000|2022-01-20 15:10:00|4148.38|4148.38|4149.14|4149.14|4149.14|4149.14|4148.38|4148.38|0
1642691410000|2022-01-20 15:10:10|4149.4|4149.4|4148.15|4148.15|4149.4|4149.4|4148.15|4148.15|0
1642691420000|2022-01-20 15:10:20|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|0
1642691430000|2022-01-20 15:10:30|4147.77|4147.77|4148.03|4148.03|4148.03|4148.03|4147.77|4147.77|0
1642691440000|2022-01-20 15:10:40|4147.9|4147.9|4147.9|4147.9|4147.9|4147.9|4147.9|4147.9|0
1642691460000|2022-01-20 15:11:00|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|4147.64|0
1642691600000|2022-01-20 15:13:20|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|0
1642691610000|2022-01-20 15:13:30|4146.06|4146.06|4145.89|4145.89|4146.06|4146.06|4145.89|4145.89|0
1642691620000|2022-01-20 15:13:40|4145.76|4145.76|4144.38|4144.38|4145.76|4145.76|4144.38|4144.38|0
1642691630000|2022-01-20 15:13:50|4144.26|4144.26|4144|4144|4144.26|4144.26|4144|4144|0
1642691650000|2022-01-20 15:14:10|4141.51|4141.51|4141|4141|4141.51|4141.51|4141|4141|0
1642691660000|2022-01-20 15:14:20|4142.25|4142.25|4141|4141|4142.25|4142.25|4141|4141|0
1642691670000|2022-01-20 15:14:30|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|4139.75|0
1642691700000|2022-01-20 15:15:00|4138.51|4138.51|4139.75|4139.75|4139.75|4139.75|4138.51|4138.51|0
1642691710000|2022-01-20 15:15:10|4139.58|4139.58|4140.66|4140.66|4140.66|4140.66|4139.41|4139.41|0
1642691750000|2022-01-20 15:15:50|4140.91|4140.91|4141.17|4141.17|4141.17|4141.17|4140.91|4140.91|0
1642691770000|2022-01-20 15:16:10|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|4139.92|0
1642691780000|2022-01-20 15:16:20|4139.54|4139.54|4139.92|4139.92|4139.92|4139.92|4139.54|4139.54|0
1642691790000|2022-01-20 15:16:30|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|0
1642691880000|2022-01-20 15:18:00|4139.67|4139.67|4138.68|4138.68|4139.92|4139.92|4138.68|4138.68|0
1642691890000|2022-01-20 15:18:10|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|0
1642691900000|2022-01-20 15:18:20|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|0
1642691960000|2022-01-20 15:19:20|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|4135.93|0
1642691970000|2022-01-20 15:19:30|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|0
1642692000000|2022-01-20 15:20:00|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1642692010000|2022-01-20 15:20:10|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|0
1642692040000|2022-01-20 15:20:40|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1642692050000|2022-01-20 15:20:50|4135.93|4135.93|4136.06|4136.06|4136.06|4136.06|4135.8|4135.8|0
1642692070000|2022-01-20 15:21:10|4137.3|4137.3|4136.06|4136.06|4137.3|4137.3|4136.06|4136.06|0
1642692120000|2022-01-20 15:22:00|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4136.06|4136.06|0
1642692180000|2022-01-20 15:23:00|4136.06|4136.06|4134.56|4134.56|4136.06|4136.06|4134.56|4134.56|0
1642692190000|2022-01-20 15:23:10|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|0
1642692220000|2022-01-20 15:23:40|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1642692280000|2022-01-20 15:24:40|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|0
1642692300000|2022-01-20 15:25:00|4135.67|4135.67|4135.55|4135.55|4135.67|4135.67|4135.55|4135.55|0
1642692330000|2022-01-20 15:25:30|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|0
1642692350000|2022-01-20 15:25:50|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|0
1642692360000|2022-01-20 15:26:00|4132.93|4132.93|4132.67|4132.67|4132.93|4132.93|4132.67|4132.67|0
1642692370000|2022-01-20 15:26:10|4132.54|4132.54|4131.04|4131.04|4132.54|4132.54|4131.04|4131.04|0
1642692380000|2022-01-20 15:26:20|4130.92|4130.92|4130.53|4130.53|4130.92|4130.92|4130.53|4130.53|0
1642692390000|2022-01-20 15:26:30|4130.28|4130.28|4130.15|4130.15|4130.28|4130.28|4130.15|4130.15|0
1642692400000|2022-01-20 15:26:40|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|0
1642692410000|2022-01-20 15:26:50|4129.89|4129.89|4128.65|4128.65|4129.89|4129.89|4128.65|4128.65|0
1642692420000|2022-01-20 15:27:00|4129.89|4129.89|4131.4|4131.4|4131.4|4131.4|4129.89|4129.89|0
1642692470000|2022-01-20 15:27:50|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|4131.22|0
1642692490000|2022-01-20 15:28:10|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|0
1642692520000|2022-01-20 15:28:40|4129.85|4129.85|4129.6|4129.6|4129.85|4129.85|4129.6|4129.6|0
1642692530000|2022-01-20 15:28:50|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|0
1642692570000|2022-01-20 15:29:30|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|0
1642692600000|2022-01-20 15:30:00|4131.35|4131.35|4132.6|4132.6|4132.6|4132.6|4131.35|4131.35|0
1642692640000|2022-01-20 15:30:40|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|0
1642692650000|2022-01-20 15:30:50|4134.1|4134.1|4135.35|4135.35|4135.35|4135.35|4134.1|4134.1|0
1642692680000|2022-01-20 15:31:20|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|0
1642692720000|2022-01-20 15:32:00|4135.35|4135.35|4134.1|4134.1|4135.35|4135.35|4134.1|4134.1|0
1642692870000|2022-01-20 15:34:30|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|4138.09|0
1642692890000|2022-01-20 15:34:50|4139.34|4139.34|4139.34|4139.34|4139.34|4139.34|4139.34|4139.34|0
1642692910000|2022-01-20 15:35:10|4139.08|4139.08|4136.59|4136.59|4139.08|4139.08|4136.59|4136.59|0
1642692930000|2022-01-20 15:35:30|4136.72|4136.72|4137.23|4137.23|4137.23|4137.23|4136.72|4136.72|0
1642692940000|2022-01-20 15:35:40|4137.1|4137.1|4137.36|4137.36|4137.36|4137.36|4137.1|4137.1|0
1642692960000|2022-01-20 15:36:00|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|4138.6|0
1642693000000|2022-01-20 15:36:40|4139.85|4139.85|4141.09|4141.09|4141.09|4141.09|4139.85|4139.85|0
1642693010000|2022-01-20 15:36:50|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|0
1642693020000|2022-01-20 15:37:00|4142.47|4142.47|4141.22|4141.22|4143.71|4143.71|4141.22|4141.22|0
1642693050000|2022-01-20 15:37:30|4139.98|4139.98|4138.73|4138.73|4139.98|4139.98|4138.73|4138.73|0
1642693070000|2022-01-20 15:37:50|4137.48|4137.48|4137.23|4137.23|4137.48|4137.48|4137.23|4137.23|0
1642693090000|2022-01-20 15:38:10|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|0
1642693130000|2022-01-20 15:38:50|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|4135.98|0
1642693140000|2022-01-20 15:39:00|4137.23|4137.23|4137.74|4137.74|4137.74|4137.74|4137.23|4137.23|0
1642693150000|2022-01-20 15:39:10|4136.49|4136.49|4136.37|4136.37|4136.49|4136.49|4136.37|4136.37|0
1642693190000|2022-01-20 15:39:50|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1642693200000|2022-01-20 15:40:00|4135.98|4135.98|4134.48|4134.48|4135.98|4135.98|4134.48|4134.48|0
1642693220000|2022-01-20 15:40:20|4135.73|4135.73|4135.86|4135.86|4135.86|4135.86|4135.73|4135.73|0
1642693270000|2022-01-20 15:41:10|4135.98|4135.98|4136.24|4136.24|4136.24|4136.24|4135.98|4135.98|0
1642693280000|2022-01-20 15:41:20|4136.62|4136.62|4136.49|4136.49|4136.62|4136.62|4136.49|4136.49|0
1642693290000|2022-01-20 15:41:30|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|0
1642693300000|2022-01-20 15:41:40|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1642693380000|2022-01-20 15:43:00|4134.99|4134.99|4136.24|4136.24|4136.24|4136.24|4134.99|4134.99|0
1642693390000|2022-01-20 15:43:10|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|0
1642693400000|2022-01-20 15:43:20|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|0
1642693410000|2022-01-20 15:43:30|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|4134.99|0
1642693470000|2022-01-20 15:44:30|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|0
1642693530000|2022-01-20 15:45:30|4134.13|4134.13|4134.64|4134.64|4134.64|4134.64|4134.13|4134.13|0
1642693540000|2022-01-20 15:45:40|4134.13|4134.13|4133.87|4133.87|4134.13|4134.13|4133.87|4133.87|0
1642693560000|2022-01-20 15:46:00|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|0
1642693570000|2022-01-20 15:46:10|4134.99|4134.99|4136.24|4136.24|4136.24|4136.24|4134.99|4134.99|0
1642693610000|2022-01-20 15:46:50|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|4137.48|0
1642693620000|2022-01-20 15:47:00|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|0
1642693700000|2022-01-20 15:48:20|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|4138.9|0
1642693740000|2022-01-20 15:49:00|4138.52|4138.52|4138.01|4138.01|4138.65|4138.65|4138.01|4138.01|0
1642693750000|2022-01-20 15:49:10|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|0
1642693760000|2022-01-20 15:49:20|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|0
1642693790000|2022-01-20 15:49:50|4137.88|4137.88|4138.01|4138.01|4138.01|4138.01|4137.88|4137.88|0
1642693810000|2022-01-20 15:50:10|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|0
1642693820000|2022-01-20 15:50:20|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1642693830000|2022-01-20 15:50:30|4138.48|4138.48|4138.35|4138.35|4138.48|4138.48|4138.35|4138.35|0
1642693840000|2022-01-20 15:50:40|4138.23|4138.23|4139.47|4139.47|4139.47|4139.47|4138.23|4138.23|0
1642693860000|2022-01-20 15:51:00|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|4139.73|0
1642693880000|2022-01-20 15:51:20|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|4139.85|0
1642693890000|2022-01-20 15:51:30|4140.24|4140.24|4139.98|4139.98|4140.24|4140.24|4139.98|4139.98|0
1642693900000|2022-01-20 15:51:40|4138.74|4138.74|4138.78|4138.78|4138.78|4138.78|4138.61|4138.61|0
1642693910000|2022-01-20 15:51:50|4138.65|4138.65|4138.53|4138.53|4138.65|4138.65|4138.53|4138.53|0
1642693920000|2022-01-20 15:52:00|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|0
1642693930000|2022-01-20 15:52:10|4138.27|4138.27|4138.53|4138.53|4138.53|4138.53|4138.27|4138.27|0
1642693950000|2022-01-20 15:52:30|4138.78|4138.78|4138.91|4138.91|4138.91|4138.91|4138.78|4138.78|0
1642693970000|2022-01-20 15:52:50|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|0
1642693980000|2022-01-20 15:53:00|4138.65|4138.65|4138.91|4138.91|4138.91|4138.91|4138.65|4138.65|0
1642694060000|2022-01-20 15:54:20|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|0
1642694100000|2022-01-20 15:55:00|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|0
1642694130000|2022-01-20 15:55:30|4138.87|4138.87|4138.87|4138.87|4138.87|4138.87|4138.87|4138.87|0
1642694150000|2022-01-20 15:55:50|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|4138.99|0
1642694160000|2022-01-20 15:56:00|4139.12|4139.12|4139.12|4139.12|4140.37|4140.37|4139.12|4139.12|0
1642694180000|2022-01-20 15:56:20|4139.25|4139.25|4139.12|4139.12|4139.25|4139.25|4139.12|4139.12|0
1642694210000|2022-01-20 15:56:50|4139.25|4139.25|4138.82|4138.82|4139.25|4139.25|4138.82|4138.82|0
1642694280000|2022-01-20 15:58:00|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|0
1642694340000|2022-01-20 15:59:00|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|0
1642694360000|2022-01-20 15:59:20|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|4140.37|0
1642694370000|2022-01-20 15:59:30|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|0
1642694440000|2022-01-20 16:00:40|4140.11|4140.11|4140.37|4140.37|4140.37|4140.37|4140.11|4140.11|0
1642694460000|2022-01-20 16:01:00|4140.11|4140.11|4141.36|4141.36|4141.36|4141.36|4140.11|4140.11|0
1642694520000|2022-01-20 16:02:00|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|0
1642694550000|2022-01-20 16:02:30|4143.98|4143.98|4143.8|4143.8|4143.98|4143.98|4143.8|4143.8|0
1642694560000|2022-01-20 16:02:40|4145.05|4145.05|4146.3|4146.3|4146.3|4146.3|4145.05|4145.05|0
1642694580000|2022-01-20 16:03:00|4146.04|4146.04|4146.04|4146.04|4146.3|4146.3|4146.04|4146.04|0
1642694610000|2022-01-20 16:03:30|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|4147.29|0
1642694640000|2022-01-20 16:04:00|4148.53|4148.53|4148.71|4148.71|4148.71|4148.71|4148.36|4148.36|0
1642694650000|2022-01-20 16:04:10|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|0
1642694660000|2022-01-20 16:04:20|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|4148.71|0
1642694680000|2022-01-20 16:04:40|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|0
1642694700000|2022-01-20 16:05:00|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|0
1642694770000|2022-01-20 16:06:10|4144.84|4144.84|4146.09|4146.09|4146.09|4146.09|4144.84|4144.84|0
1642694790000|2022-01-20 16:06:30|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|4145.91|0
1642694820000|2022-01-20 16:07:00|4145.79|4145.79|4144.29|4144.29|4145.79|4145.79|4144.29|4144.29|0
1642694830000|2022-01-20 16:07:10|4144.11|4144.11|4144.29|4144.29|4144.29|4144.29|4144.11|4144.11|0
1642694870000|2022-01-20 16:07:50|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|4145.53|0
1642694910000|2022-01-20 16:08:30|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|4145.4|0
1642694930000|2022-01-20 16:08:50|4146.65|4146.65|4145.28|4145.28|4146.65|4146.65|4145.28|4145.28|0
1642695000000|2022-01-20 16:10:00|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|0
1642695020000|2022-01-20 16:10:20|4143.86|4143.86|4143.86|4143.86|4143.86|4143.86|4143.86|4143.86|0
1642695030000|2022-01-20 16:10:30|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|4144.03|0
1642695040000|2022-01-20 16:10:40|4142.79|4142.79|4144.03|4144.03|4144.03|4144.03|4142.79|4142.79|0
1642695110000|2022-01-20 16:11:50|4144.29|4144.29|4144.16|4144.16|4144.29|4144.29|4144.16|4144.16|0
1642695130000|2022-01-20 16:12:10|4143.9|4143.9|4143.9|4143.9|4144.03|4144.03|4143.78|4143.78|0
1642695150000|2022-01-20 16:12:30|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|0
1642695220000|2022-01-20 16:13:40|4143.9|4143.9|4142.66|4142.66|4143.9|4143.9|4142.66|4142.66|0
1642695230000|2022-01-20 16:13:50|4142.48|4142.48|4142.36|4142.36|4142.48|4142.48|4142.36|4142.36|0
1642695280000|2022-01-20 16:14:40|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|4141.11|0
1642695290000|2022-01-20 16:14:50|4140.98|4140.98|4140.98|4140.98|4140.98|4140.98|4140.98|4140.98|0
1642695310000|2022-01-20 16:15:10|4141.11|4141.11|4140.98|4140.98|4141.11|4141.11|4140.98|4140.98|0
1642695320000|2022-01-20 16:15:20|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|4139.74|0
1642695360000|2022-01-20 16:16:00|4138.49|4138.49|4139.74|4139.74|4139.74|4139.74|4138.49|4138.49|0
1642695400000|2022-01-20 16:16:40|4139.87|4139.87|4140.12|4140.12|4140.12|4140.12|4139.87|4139.87|0
1642695480000|2022-01-20 16:18:00|4141.37|4141.37|4141.37|4141.37|4141.37|4141.37|4141.37|4141.37|0
1642695490000|2022-01-20 16:18:10|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|4141.62|0
1642695560000|2022-01-20 16:19:20|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|0
1642695580000|2022-01-20 16:19:40|4143|4143|4142.87|4142.87|4143|4143|4142.87|4142.87|0
1642695600000|2022-01-20 16:20:00|4141.62|4141.62|4142.87|4142.87|4142.87|4142.87|4141.62|4141.62|0
1642695610000|2022-01-20 16:20:10|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1642695630000|2022-01-20 16:20:30|4142.87|4142.87|4142.87|4142.87|4142.87|4142.87|4142.87|4142.87|0
1642695650000|2022-01-20 16:20:50|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1642695670000|2022-01-20 16:21:10|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|4143.99|0
1642695690000|2022-01-20 16:21:30|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|4142.74|0
1642695720000|2022-01-20 16:22:00|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|0
1642695730000|2022-01-20 16:22:10|4143.04|4143.04|4143.04|4143.04|4143.04|4143.04|4143.04|4143.04|0
1642695790000|2022-01-20 16:23:10|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|4144.28|0
1642695840000|2022-01-20 16:24:00|4143.94|4143.94|4143.81|4143.81|4143.94|4143.94|4143.81|4143.81|0
1642695860000|2022-01-20 16:24:20|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|4141.32|0
1642695870000|2022-01-20 16:24:30|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|4142.57|0
1642695880000|2022-01-20 16:24:40|4142.31|4142.31|4142.19|4142.19|4142.31|4142.31|4142.19|4142.19|0
1642695890000|2022-01-20 16:24:50|4142.06|4142.06|4141.93|4141.93|4142.19|4142.19|4141.93|4141.93|0
1642695910000|2022-01-20 16:25:10|4143.18|4143.18|4142.06|4142.06|4143.18|4143.18|4141.93|4141.93|0
1642695920000|2022-01-20 16:25:20|4141.93|4141.93|4142.23|4142.23|4142.23|4142.23|4141.93|4141.93|0
1642695930000|2022-01-20 16:25:30|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|0
1642695940000|2022-01-20 16:25:40|4143.35|4143.35|4144.59|4144.59|4144.59|4144.59|4143.35|4143.35|0
1642695950000|2022-01-20 16:25:50|4140.86|4140.86|4142.1|4142.1|4142.1|4142.1|4140.86|4140.86|0
1642695960000|2022-01-20 16:26:00|4141.46|4141.46|4139.83|4139.83|4141.46|4141.46|4139.45|4139.45|0
1642695970000|2022-01-20 16:26:10|4139.96|4139.96|4140.95|4140.95|4141.21|4141.21|4139.96|4139.96|0
1642695980000|2022-01-20 16:26:20|4141.08|4141.08|4141.21|4141.21|4141.34|4141.34|4141.08|4141.08|0
1642695990000|2022-01-20 16:26:30|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|0
1642696000000|2022-01-20 16:26:40|4141.21|4141.21|4141.51|4141.51|4141.51|4141.51|4141.21|4141.21|0
1642696010000|2022-01-20 16:26:50|4142.75|4142.75|4141.51|4141.51|4142.75|4142.75|4141.51|4141.51|0
1642696040000|2022-01-20 16:27:20|4141.38|4141.38|4142.62|4142.62|4142.62|4142.62|4140.13|4140.13|0
1642696050000|2022-01-20 16:27:30|4142.45|4142.45|4138.59|4138.59|4142.45|4142.45|4138.59|4138.59|0
1642696060000|2022-01-20 16:27:40|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|4141.08|0
1642696070000|2022-01-20 16:27:50|4141.25|4141.25|4141.08|4141.08|4141.25|4141.25|4141.08|4141.08|0
1642696090000|2022-01-20 16:28:10|4141.33|4141.33|4141.84|4141.84|4141.97|4141.97|4141.33|4141.33|0
1642696100000|2022-01-20 16:28:20|4141.97|4141.97|4141.84|4141.84|4141.97|4141.97|4141.84|4141.84|0
1642696110000|2022-01-20 16:28:30|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|0
1642696120000|2022-01-20 16:28:40|4143.47|4143.47|4143.35|4143.35|4143.47|4143.47|4143.35|4143.35|0
1642696130000|2022-01-20 16:28:50|4143.22|4143.22|4142.83|4142.83|4143.22|4143.22|4142.83|4142.83|0
1642696140000|2022-01-20 16:29:00|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|0
1642696170000|2022-01-20 16:29:30|4141.72|4141.72|4142.96|4142.96|4142.96|4142.96|4141.72|4141.72|0
1642696180000|2022-01-20 16:29:40|4141.72|4141.72|4142.96|4142.96|4142.96|4142.96|4141.72|4141.72|0
1642696190000|2022-01-20 16:29:50|4141.72|4141.72|4143.82|4143.82|4143.95|4143.95|4141.72|4141.72|0
1642752900000|2022-01-21 08:15:00|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|4054.03|0
1642752910000|2022-01-21 08:15:10|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|4051.54|0
1642752930000|2022-01-21 08:15:30|4050.65|4050.65|4050.52|4050.52|4050.65|4050.65|4050.52|4050.52|0
1642752950000|2022-01-21 08:15:50|4050.01|4050.01|4053.75|4053.75|4053.75|4053.75|4050.01|4050.01|0
1642752960000|2022-01-21 08:16:00|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|4053.88|0
1642752970000|2022-01-21 08:16:10|4053.75|4053.75|4053.75|4053.75|4053.75|4053.75|4053.75|4053.75|0
1642752980000|2022-01-21 08:16:20|4054.99|4054.99|4054.26|4054.26|4054.99|4054.99|4053.75|4053.75|0
1642752990000|2022-01-21 08:16:30|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|0
1642753010000|2022-01-21 08:16:50|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|4056.49|0
1642753020000|2022-01-21 08:17:00|4058.99|4058.99|4058.99|4058.99|4058.99|4058.99|4058.99|4058.99|0
1642753030000|2022-01-21 08:17:10|4059.37|4059.37|4060.18|4060.18|4060.43|4060.43|4059.37|4059.37|0
1642753040000|2022-01-21 08:17:20|4060.82|4060.82|4060.99|4060.99|4060.99|4060.99|4060.82|4060.82|0
1642753050000|2022-01-21 08:17:30|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|0
1642753060000|2022-01-21 08:17:40|4060.12|4060.12|4058.88|4058.88|4060.12|4060.12|4058.88|4058.88|0
1642753070000|2022-01-21 08:17:50|4061.37|4061.37|4062.62|4062.62|4062.62|4062.62|4061.37|4061.37|0
1642753080000|2022-01-21 08:18:00|4063|4063|4063.38|4063.38|4063.38|4063.38|4063|4063|0
1642753110000|2022-01-21 08:18:30|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|0
1642753140000|2022-01-21 08:19:00|4064.02|4064.02|4063.89|4063.89|4064.02|4064.02|4063.89|4063.89|0
1642753150000|2022-01-21 08:19:10|4060.16|4060.16|4061.4|4061.4|4061.4|4061.4|4060.16|4060.16|0
1642753160000|2022-01-21 08:19:20|4060.89|4060.89|4061.15|4061.15|4061.15|4061.15|4060.89|4060.89|0
1642753180000|2022-01-21 08:19:40|4060.51|4060.51|4063|4063|4063|4063|4060.51|4060.51|0
1642753200000|2022-01-21 08:20:00|4065.49|4065.49|4065.49|4065.49|4065.49|4065.49|4065.49|4065.49|0
1642753210000|2022-01-21 08:20:10|4066.13|4066.13|4066.26|4066.26|4066.26|4066.26|4066.13|4066.13|0
1642753220000|2022-01-21 08:20:20|4066.9|4066.9|4066.77|4066.77|4066.9|4066.9|4066.77|4066.77|0
1642753230000|2022-01-21 08:20:30|4066.51|4066.51|4068.66|4068.66|4068.66|4068.66|4066.17|4066.17|0
1642753240000|2022-01-21 08:20:40|4069.91|4069.91|4069.52|4069.52|4069.91|4069.91|4069.52|4069.52|0
1642753260000|2022-01-21 08:21:00|4072.02|4072.02|4072.4|4072.4|4072.4|4072.4|4071.89|4071.89|0
1642753280000|2022-01-21 08:21:20|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|0
1642753290000|2022-01-21 08:21:30|4071.28|4071.28|4068.79|4068.79|4071.28|4071.28|4068.79|4068.79|0
1642753300000|2022-01-21 08:21:40|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|0
1642753320000|2022-01-21 08:22:00|4065.79|4065.79|4065.79|4065.79|4065.79|4065.79|4065.79|4065.79|0
1642753330000|2022-01-21 08:22:10|4067.03|4067.03|4067.03|4067.03|4067.03|4067.03|4067.03|4067.03|0
1642753340000|2022-01-21 08:22:20|4067.16|4067.16|4067.16|4067.16|4067.16|4067.16|4067.16|4067.16|0
1642753350000|2022-01-21 08:22:30|4064.67|4064.67|4064.41|4064.41|4064.67|4064.67|4064.41|4064.41|0
1642753360000|2022-01-21 08:22:40|4064.67|4064.67|4064.67|4064.67|4064.67|4064.67|4064.67|4064.67|0
1642753380000|2022-01-21 08:23:00|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|0
1642753390000|2022-01-21 08:23:10|4063.3|4063.3|4064.54|4064.54|4064.54|4064.54|4063.3|4063.3|0
1642753400000|2022-01-21 08:23:20|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|0
1642753410000|2022-01-21 08:23:30|4060.8|4060.8|4060.8|4060.8|4060.8|4060.8|4060.8|4060.8|0
1642753430000|2022-01-21 08:23:50|4060.04|4060.04|4060.17|4060.17|4060.17|4060.17|4060.04|4060.04|0
1642753440000|2022-01-21 08:24:00|4061.41|4061.41|4061.41|4061.41|4061.41|4061.41|4061.41|4061.41|0
1642753450000|2022-01-21 08:24:10|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|0
1642753460000|2022-01-21 08:24:20|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|0
1642753500000|2022-01-21 08:25:00|4059.56|4059.56|4058.31|4058.31|4059.56|4059.56|4058.31|4058.31|0
1642753510000|2022-01-21 08:25:10|4058.06|4058.06|4059.3|4059.3|4059.3|4059.3|4058.06|4058.06|0
1642753520000|2022-01-21 08:25:20|4059.18|4059.18|4059.05|4059.05|4060.29|4060.29|4057.8|4057.8|0
1642753530000|2022-01-21 08:25:30|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|4058.79|0
1642753540000|2022-01-21 08:25:40|4057.55|4057.55|4055.05|4055.05|4057.55|4057.55|4055.05|4055.05|0
1642753550000|2022-01-21 08:25:50|4054.93|4054.93|4054.93|4054.93|4054.93|4054.93|4054.93|4054.93|0
1642753560000|2022-01-21 08:26:00|4056.17|4056.17|4056.05|4056.05|4056.17|4056.17|4056.05|4056.05|0
1642753580000|2022-01-21 08:26:20|4055.66|4055.66|4054.42|4054.42|4055.66|4055.66|4054.42|4054.42|0
1642753590000|2022-01-21 08:26:30|4054.16|4054.16|4054.54|4054.54|4054.54|4054.54|4053.3|4053.3|0
1642753600000|2022-01-21 08:26:40|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|0
1642753640000|2022-01-21 08:27:20|4053.94|4053.94|4052.69|4052.69|4055.18|4055.18|4052.69|4052.69|0
1642753650000|2022-01-21 08:27:30|4052.31|4052.31|4052.69|4052.69|4052.69|4052.69|4050.93|4050.93|0
1642753660000|2022-01-21 08:27:40|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|0
1642753700000|2022-01-21 08:28:20|4054.8|4054.8|4053.55|4053.55|4054.8|4054.8|4053.55|4053.55|0
1642753710000|2022-01-21 08:28:30|4052.31|4052.31|4052.31|4052.31|4052.31|4052.31|4052.31|4052.31|0
1642753720000|2022-01-21 08:28:40|4052.18|4052.18|4052.31|4052.31|4052.31|4052.31|4052.18|4052.18|0
1642753740000|2022-01-21 08:29:00|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|0
1642753770000|2022-01-21 08:29:30|4054.67|4054.67|4057.04|4057.04|4057.16|4057.16|4054.67|4054.67|0
1642753780000|2022-01-21 08:29:40|4056.91|4056.91|4056.14|4056.14|4056.91|4056.91|4056.14|4056.14|0
1642753810000|2022-01-21 08:30:10|4052.4|4052.4|4049.79|4049.79|4052.4|4052.4|4049.79|4049.79|0
1642753820000|2022-01-21 08:30:20|4049.91|4049.91|4054.16|4054.16|4054.16|4054.16|4049.91|4049.91|0
1642753850000|2022-01-21 08:30:50|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|0
1642753860000|2022-01-21 08:31:00|4055.15|4055.15|4058.89|4058.89|4058.89|4058.89|4055.15|4055.15|0
1642753870000|2022-01-21 08:31:10|4058.02|4058.02|4058.2|4058.2|4058.2|4058.2|4058.02|4058.02|0
1642753880000|2022-01-21 08:31:20|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|4056.95|0
1642753890000|2022-01-21 08:31:30|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|4058.2|0
1642753900000|2022-01-21 08:31:40|4058.71|4058.71|4058.45|4058.45|4058.71|4058.71|4058.45|4058.45|0
1642753910000|2022-01-21 08:31:50|4058.84|4058.84|4058.84|4058.84|4058.84|4058.84|4058.84|4058.84|0
1642753920000|2022-01-21 08:32:00|4059.01|4059.01|4060.25|4060.25|4060.25|4060.25|4059.01|4059.01|0
1642753940000|2022-01-21 08:32:20|4060.76|4060.76|4060.76|4060.76|4060.76|4060.76|4060.76|4060.76|0
1642753950000|2022-01-21 08:32:30|4061.4|4061.4|4061.4|4061.4|4061.4|4061.4|4061.4|4061.4|0
1642753960000|2022-01-21 08:32:40|4060.16|4060.16|4061.18|4061.18|4061.18|4061.18|4060.16|4060.16|0
1642753970000|2022-01-21 08:32:50|4059.93|4059.93|4060.57|4060.57|4060.57|4060.57|4059.93|4059.93|0
1642753980000|2022-01-21 08:33:00|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|0
1642753990000|2022-01-21 08:33:10|4064.31|4064.31|4068.68|4068.68|4068.68|4068.68|4064.31|4064.31|0
1642754040000|2022-01-21 08:34:00|4068.43|4068.43|4068.05|4068.05|4068.43|4068.43|4068.05|4068.05|0
1642754060000|2022-01-21 08:34:20|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|0
1642754080000|2022-01-21 08:34:40|4066.06|4066.06|4066.06|4066.06|4066.06|4066.06|4066.06|4066.06|0
1642754090000|2022-01-21 08:34:50|4066.19|4066.19|4066.7|4066.7|4066.7|4066.7|4066.19|4066.19|0
1642754110000|2022-01-21 08:35:10|4067.95|4067.95|4069.19|4069.19|4069.19|4069.19|4067.95|4067.95|0
1642754120000|2022-01-21 08:35:20|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|0
1642754130000|2022-01-21 08:35:30|4069.32|4069.32|4069.19|4069.19|4069.32|4069.32|4069.19|4069.19|0
1642754140000|2022-01-21 08:35:40|4067.95|4067.95|4067.95|4067.95|4067.95|4067.95|4067.95|4067.95|0
1642754160000|2022-01-21 08:36:00|4067.44|4067.44|4067.69|4067.69|4067.69|4067.69|4067.44|4067.44|0
1642754170000|2022-01-21 08:36:10|4067.57|4067.57|4067.57|4067.57|4067.57|4067.57|4067.57|4067.57|0
1642754200000|2022-01-21 08:36:40|4067.44|4067.44|4067.44|4067.44|4067.44|4067.44|4067.44|4067.44|0
1642754220000|2022-01-21 08:37:00|4066.93|4066.93|4067.44|4067.44|4067.44|4067.44|4066.93|4066.93|0
1642754230000|2022-01-21 08:37:10|4071.18|4071.18|4071.56|4071.56|4071.56|4071.56|4071.18|4071.18|0
1642754250000|2022-01-21 08:37:30|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|0
1642754310000|2022-01-21 08:38:30|4067.82|4067.82|4068.33|4068.33|4068.33|4068.33|4067.82|4067.82|0
1642754320000|2022-01-21 08:38:40|4069.58|4069.58|4070.34|4070.34|4070.34|4070.34|4069.58|4069.58|0
1642754330000|2022-01-21 08:38:50|4070.47|4070.47|4070.47|4070.47|4070.47|4070.47|4070.47|4070.47|0
1642754340000|2022-01-21 08:39:00|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|0
1642754360000|2022-01-21 08:39:20|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|0
1642754370000|2022-01-21 08:39:30|4072.88|4072.88|4075.37|4075.37|4075.37|4075.37|4072.88|4072.88|0
1642754400000|2022-01-21 08:40:00|4075.11|4075.11|4075.11|4075.11|4075.11|4075.11|4075.11|4075.11|0
1642754430000|2022-01-21 08:40:30|4075.24|4075.24|4075.63|4075.63|4075.63|4075.63|4075.24|4075.24|0
1642754440000|2022-01-21 08:40:40|4075.5|4075.5|4075.5|4075.5|4075.5|4075.5|4075.5|4075.5|0
1642754450000|2022-01-21 08:40:50|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|0
1642754470000|2022-01-21 08:41:10|4076.87|4076.87|4077.25|4077.25|4077.25|4077.25|4076.87|4076.87|0
1642754480000|2022-01-21 08:41:20|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|0
1642754510000|2022-01-21 08:41:50|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|0
1642754520000|2022-01-21 08:42:00|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|0
1642754550000|2022-01-21 08:42:30|4076.39|4076.39|4076.39|4076.39|4076.39|4076.39|4076.39|4076.39|0
1642754580000|2022-01-21 08:43:00|4075.15|4075.15|4073.52|4073.52|4075.15|4075.15|4073.52|4073.52|0
1642754610000|2022-01-21 08:43:30|4071.03|4071.03|4071.03|4071.03|4071.03|4071.03|4071.03|4071.03|0
1642754620000|2022-01-21 08:43:40|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|0
1642754630000|2022-01-21 08:43:50|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|0
1642754660000|2022-01-21 08:44:20|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|0
1642754690000|2022-01-21 08:44:50|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|0
1642754700000|2022-01-21 08:45:00|4072.53|4072.53|4072.7|4072.7|4072.7|4072.7|4072.53|4072.53|0
1642754720000|2022-01-21 08:45:20|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|0
1642754740000|2022-01-21 08:45:40|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|4072.62|0
1642754750000|2022-01-21 08:45:50|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|4072.36|0
1642754760000|2022-01-21 08:46:00|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|4072.23|0
1642754780000|2022-01-21 08:46:20|4070.99|4070.99|4068.5|4068.5|4070.99|4070.99|4068.5|4068.5|0
1642754790000|2022-01-21 08:46:30|4068.37|4068.37|4068.24|4068.24|4068.37|4068.37|4068.24|4068.24|0
1642754820000|2022-01-21 08:47:00|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|0
1642754830000|2022-01-21 08:47:10|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|0
1642754840000|2022-01-21 08:47:20|4066.61|4066.61|4066.61|4066.61|4066.61|4066.61|4066.61|4066.61|0
1642754850000|2022-01-21 08:47:30|4066.74|4066.74|4066.87|4066.87|4066.87|4066.87|4066.74|4066.74|0
1642754870000|2022-01-21 08:47:50|4067.12|4067.12|4067.12|4067.12|4067.12|4067.12|4067.12|4067.12|0
1642754900000|2022-01-21 08:48:20|4068.37|4068.37|4069.26|4069.26|4069.26|4069.26|4068.37|4068.37|0
1642754910000|2022-01-21 08:48:30|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|0
1642754930000|2022-01-21 08:48:50|4072.39|4072.39|4073.67|4073.67|4073.67|4073.67|4072.39|4072.39|0
1642754940000|2022-01-21 08:49:00|4073.54|4073.54|4073.41|4073.41|4073.54|4073.54|4073.41|4073.41|0
1642754990000|2022-01-21 08:49:50|4073.92|4073.92|4073.92|4073.92|4074.31|4074.31|4073.92|4073.92|0
1642755010000|2022-01-21 08:50:10|4074.82|4074.82|4074.95|4074.95|4074.95|4074.95|4074.82|4074.82|0
1642755030000|2022-01-21 08:50:30|4074.69|4074.69|4074.69|4074.69|4074.69|4074.69|4074.69|4074.69|0
1642755040000|2022-01-21 08:50:40|4074.95|4074.95|4074.82|4074.82|4074.95|4074.95|4074.82|4074.82|0
1642755060000|2022-01-21 08:51:00|4075.2|4075.2|4075.46|4075.46|4075.46|4075.46|4075.2|4075.2|0
1642755070000|2022-01-21 08:51:10|4075.84|4075.84|4075.84|4075.84|4075.84|4075.84|4075.84|4075.84|0
1642755090000|2022-01-21 08:51:30|4076.22|4076.22|4077.34|4077.34|4077.34|4077.34|4076.1|4076.1|0
1642755110000|2022-01-21 08:51:50|4077.6|4077.6|4077.72|4077.72|4077.72|4077.72|4077.6|4077.6|0
1642755130000|2022-01-21 08:52:10|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|0
1642755150000|2022-01-21 08:52:30|4081.05|4081.05|4081.05|4081.05|4086.03|4086.03|4081.05|4081.05|0
1642755160000|2022-01-21 08:52:40|4082.29|4082.29|4081.91|4081.91|4082.29|4082.29|4081.91|4081.91|0
1642755180000|2022-01-21 08:53:00|4083.16|4083.16|4083.03|4083.03|4083.16|4083.16|4083.03|4083.03|0
1642755190000|2022-01-21 08:53:10|4082.65|4082.65|4082.65|4082.65|4082.65|4082.65|4082.65|4082.65|0
1642755200000|2022-01-21 08:53:20|4082.13|4082.13|4082.13|4082.13|4082.13|4082.13|4082.13|4082.13|0
1642755230000|2022-01-21 08:53:50|4083.38|4083.38|4083.13|4083.13|4083.38|4083.38|4083.13|4083.13|0
1642755240000|2022-01-21 08:54:00|4083|4083|4083|4083|4083|4083|4083|4083|0
1642755250000|2022-01-21 08:54:10|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|0
1642755270000|2022-01-21 08:54:30|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|0
1642755280000|2022-01-21 08:54:40|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|4085.97|0
1642755310000|2022-01-21 08:55:10|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|4086.1|0
1642755320000|2022-01-21 08:55:20|4086.22|4086.22|4085.36|4085.36|4086.61|4086.61|4085.36|4085.36|0
1642755330000|2022-01-21 08:55:30|4085.87|4085.87|4085.87|4085.87|4085.87|4085.87|4085.87|4085.87|0
1642755360000|2022-01-21 08:56:00|4085.62|4085.62|4085.62|4085.62|4085.62|4085.62|4085.62|4085.62|0
1642755370000|2022-01-21 08:56:10|4084.37|4084.37|4083.13|4083.13|4084.37|4084.37|4083.13|4083.13|0
1642755420000|2022-01-21 08:57:00|4081.88|4081.88|4081.75|4081.75|4081.88|4081.88|4081.75|4081.75|0
1642755440000|2022-01-21 08:57:20|4081.62|4081.62|4081.5|4081.5|4081.62|4081.62|4081.5|4081.5|0
1642755460000|2022-01-21 08:57:40|4082.74|4082.74|4082.61|4082.61|4082.74|4082.74|4082.61|4082.61|0
1642755510000|2022-01-21 08:58:30|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|0
1642755540000|2022-01-21 08:59:00|4082.61|4082.61|4082.61|4082.61|4082.61|4082.61|4082.61|4082.61|0
1642755550000|2022-01-21 08:59:10|4082.49|4082.49|4083.73|4083.73|4083.73|4083.73|4082.49|4082.49|0
1642755580000|2022-01-21 08:59:40|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|0
1642755610000|2022-01-21 09:00:10|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|0
1642755620000|2022-01-21 09:00:20|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|0
1642755630000|2022-01-21 09:00:30|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|4085.23|0
1642755650000|2022-01-21 09:00:50|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|0
1642755660000|2022-01-21 09:01:00|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|0
1642755680000|2022-01-21 09:01:20|4085.32|4085.32|4088.71|4088.71|4088.71|4088.71|4085.32|4085.32|0
1642755690000|2022-01-21 09:01:30|4089.22|4089.22|4089.22|4089.22|4089.22|4089.22|4089.22|4089.22|0
1642755710000|2022-01-21 09:01:50|4089.47|4089.47|4089.47|4089.47|4089.47|4089.47|4089.47|4089.47|0
1642755720000|2022-01-21 09:02:00|4090.72|4090.72|4090.97|4090.97|4090.97|4090.97|4090.72|4090.72|0
1642755730000|2022-01-21 09:02:10|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|0
1642755750000|2022-01-21 09:02:30|4093.46|4093.46|4093.34|4093.34|4093.46|4093.46|4093.34|4093.34|0
1642755760000|2022-01-21 09:02:40|4092.09|4092.09|4092.09|4092.09|4093.34|4093.34|4092.09|4092.09|0
1642755790000|2022-01-21 09:03:10|4091.84|4091.84|4090.97|4090.97|4092.22|4092.22|4090.97|4090.97|0
1642755810000|2022-01-21 09:03:30|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|0
1642755860000|2022-01-21 09:04:20|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|0
1642755880000|2022-01-21 09:04:40|4090.08|4090.08|4090.08|4090.08|4090.08|4090.08|4090.08|4090.08|0
1642755890000|2022-01-21 09:04:50|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|0
1642755900000|2022-01-21 09:05:00|4095.06|4095.06|4094.68|4094.68|4095.06|4095.06|4094.68|4094.68|0
1642755930000|2022-01-21 09:05:30|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|0
1642755950000|2022-01-21 09:05:50|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|0
1642755990000|2022-01-21 09:06:30|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|0
1642756010000|2022-01-21 09:06:50|4102.15|4102.15|4102.15|4102.15|4102.15|4102.15|4102.15|4102.15|0
1642756030000|2022-01-21 09:07:10|4103.4|4103.4|4102.89|4102.89|4103.4|4103.4|4102.89|4102.89|0
1642756040000|2022-01-21 09:07:20|4102.76|4102.76|4102.76|4102.76|4102.76|4102.76|4102.76|4102.76|0
1642756050000|2022-01-21 09:07:30|4101.52|4101.52|4101.52|4101.52|4101.52|4101.52|4101.52|4101.52|0
1642756080000|2022-01-21 09:08:00|4101.13|4101.13|4099.89|4099.89|4101.13|4101.13|4099.89|4099.89|0
1642756090000|2022-01-21 09:08:10|4099.76|4099.76|4100.27|4100.27|4100.4|4100.4|4099.76|4099.76|0
1642756100000|2022-01-21 09:08:20|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|4100.14|0
1642756120000|2022-01-21 09:08:40|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|0
1642756150000|2022-01-21 09:09:10|4098.64|4098.64|4100.53|4100.53|4100.53|4100.53|4098.64|4098.64|0
1642756160000|2022-01-21 09:09:20|4100.78|4100.78|4101.04|4101.04|4101.04|4101.04|4100.78|4100.78|0
1642756210000|2022-01-21 09:10:10|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|0
1642756220000|2022-01-21 09:10:20|4100.99|4100.99|4100.99|4100.99|4100.99|4100.99|4100.99|4100.99|0
1642756240000|2022-01-21 09:10:40|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|0
1642756250000|2022-01-21 09:10:50|4101.04|4101.04|4098.42|4098.42|4101.04|4101.04|4098.42|4098.42|0
1642756260000|2022-01-21 09:11:00|4098.29|4098.29|4098.29|4098.29|4098.29|4098.29|4098.29|4098.29|0
1642756330000|2022-01-21 09:12:10|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|0
1642756350000|2022-01-21 09:12:30|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|0
1642756370000|2022-01-21 09:12:50|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|0
1642756380000|2022-01-21 09:13:00|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|0
1642756390000|2022-01-21 09:13:10|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|0
1642756410000|2022-01-21 09:13:30|4097.3|4097.3|4097.3|4097.3|4097.3|4097.3|4097.3|4097.3|0
1642756430000|2022-01-21 09:13:50|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|0
1642756440000|2022-01-21 09:14:00|4097.68|4097.68|4097.81|4097.81|4097.81|4097.81|4097.68|4097.68|0
1642756450000|2022-01-21 09:14:10|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|0
1642756500000|2022-01-21 09:15:00|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|0
1642756510000|2022-01-21 09:15:10|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|0
1642756520000|2022-01-21 09:15:20|4095.06|4095.06|4095.06|4095.06|4095.06|4095.06|4095.06|4095.06|0
1642756550000|2022-01-21 09:15:50|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|0
1642756590000|2022-01-21 09:16:30|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|0
1642756620000|2022-01-21 09:17:00|4093.09|4093.09|4092.96|4092.96|4093.09|4093.09|4092.96|4092.96|0
1642756670000|2022-01-21 09:17:50|4090.47|4090.47|4090.47|4090.47|4090.47|4090.47|4090.47|4090.47|0
1642756710000|2022-01-21 09:18:30|4090.22|4090.22|4089.58|4089.58|4090.22|4090.22|4089.58|4089.58|0
1642756720000|2022-01-21 09:18:40|4089.96|4089.96|4089.96|4089.96|4089.96|4089.96|4089.96|4089.96|0
1642756760000|2022-01-21 09:19:20|4089.71|4089.71|4089.71|4089.71|4089.71|4089.71|4089.71|4089.71|0
1642756790000|2022-01-21 09:19:50|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|0
1642756800000|2022-01-21 09:20:00|4089.1|4089.1|4089.1|4089.1|4089.1|4089.1|4089.1|4089.1|0
1642756810000|2022-01-21 09:20:10|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|0
1642756820000|2022-01-21 09:20:20|4089.23|4089.23|4086.49|4086.49|4089.23|4089.23|4086.36|4086.36|0
1642756830000|2022-01-21 09:20:30|4086.36|4086.36|4086.23|4086.23|4086.36|4086.36|4086.23|4086.23|0
1642756840000|2022-01-21 09:20:40|4086.1|4086.1|4085.97|4085.97|4086.1|4086.1|4085.97|4085.97|0
1642756850000|2022-01-21 09:20:50|4085.85|4085.85|4085.46|4085.46|4085.85|4085.85|4085.46|4085.46|0
1642756860000|2022-01-21 09:21:00|4085.34|4085.34|4085.34|4085.34|4085.34|4085.34|4085.34|4085.34|0
1642756870000|2022-01-21 09:21:10|4084.09|4084.09|4084.09|4084.09|4084.09|4084.09|4084.09|4084.09|0
1642756880000|2022-01-21 09:21:20|4083.96|4083.96|4083.96|4083.96|4083.96|4083.96|4083.96|4083.96|0
1642756900000|2022-01-21 09:21:40|4081.47|4081.47|4081.47|4081.47|4081.47|4081.47|4081.47|4081.47|0
1642756920000|2022-01-21 09:22:00|4081.22|4081.22|4080.83|4080.83|4081.22|4081.22|4080.83|4080.83|0
1642756930000|2022-01-21 09:22:10|4080.58|4080.58|4080.71|4080.71|4080.71|4080.71|4080.58|4080.58|0
1642756950000|2022-01-21 09:22:30|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|0
1642756960000|2022-01-21 09:22:40|4080.71|4080.71|4080.71|4080.71|4080.71|4080.71|4080.71|4080.71|0
1642756990000|2022-01-21 09:23:10|4080.45|4080.45|4080.32|4080.32|4080.45|4080.45|4080.32|4080.32|0
1642757000000|2022-01-21 09:23:20|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|0
1642757060000|2022-01-21 09:24:20|4077.83|4077.83|4079.2|4079.2|4079.2|4079.2|4077.83|4077.83|0
1642757070000|2022-01-21 09:24:30|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|0
1642757090000|2022-01-21 09:24:50|4079.2|4079.2|4079.33|4079.33|4079.33|4079.33|4079.2|4079.2|0
1642757110000|2022-01-21 09:25:10|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|0
1642757120000|2022-01-21 09:25:20|4078.34|4078.34|4078.34|4078.34|4078.34|4078.34|4078.34|4078.34|0
1642757130000|2022-01-21 09:25:30|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|4078.09|0
1642757160000|2022-01-21 09:26:00|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|0
1642757250000|2022-01-21 09:27:30|4078.09|4078.09|4077.7|4077.7|4078.09|4078.09|4077.7|4077.7|0
1642757280000|2022-01-21 09:28:00|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|0
1642757320000|2022-01-21 09:28:40|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|0
1642757330000|2022-01-21 09:28:50|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|0
1642757350000|2022-01-21 09:29:10|4075.34|4075.34|4075.34|4075.34|4075.34|4075.34|4075.34|4075.34|0
1642757380000|2022-01-21 09:29:40|4075.21|4075.21|4075.21|4075.21|4075.21|4075.21|4075.21|4075.21|0
1642757390000|2022-01-21 09:29:50|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|0
1642757410000|2022-01-21 09:30:10|4073.84|4073.84|4072.59|4072.59|4073.84|4073.84|4072.59|4072.59|0
1642757440000|2022-01-21 09:30:40|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|4071.35|0
1642757450000|2022-01-21 09:30:50|4071.09|4071.09|4070.71|4070.71|4071.09|4071.09|4070.71|4070.71|0
1642757460000|2022-01-21 09:31:00|4070.45|4070.45|4071.09|4071.09|4071.09|4071.09|4070.33|4070.33|0
1642757470000|2022-01-21 09:31:10|4073.58|4073.58|4074.83|4074.83|4074.83|4074.83|4073.58|4073.58|0
1642757490000|2022-01-21 09:31:30|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|0
1642757500000|2022-01-21 09:31:40|4073.58|4073.58|4073.75|4073.75|4073.75|4073.75|4073.58|4073.58|0
1642757510000|2022-01-21 09:31:50|4073.84|4073.84|4074.01|4074.01|4074.01|4074.01|4073.84|4073.84|0
1642757540000|2022-01-21 09:32:20|4074.18|4074.18|4074.18|4074.18|4074.18|4074.18|4074.18|4074.18|0
1642757590000|2022-01-21 09:33:10|4074.31|4074.31|4074.31|4074.31|4074.31|4074.31|4074.31|4074.31|0
1642757620000|2022-01-21 09:33:40|4074.82|4074.82|4074.69|4074.69|4074.82|4074.82|4074.69|4074.69|0
1642757650000|2022-01-21 09:34:10|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|0
1642757660000|2022-01-21 09:34:20|4074.82|4074.82|4074.95|4074.95|4074.95|4074.95|4074.82|4074.82|0
1642757680000|2022-01-21 09:34:40|4075.46|4075.46|4076.83|4076.83|4076.83|4076.83|4075.46|4075.46|0
1642757750000|2022-01-21 09:35:50|4077.47|4077.47|4077.47|4077.47|4077.47|4077.47|4077.47|4077.47|0
1642757760000|2022-01-21 09:36:00|4079.96|4079.96|4079.96|4079.96|4079.96|4079.96|4079.96|4079.96|0
1642757770000|2022-01-21 09:36:10|4079.7|4079.7|4079.7|4079.7|4079.7|4079.7|4079.58|4079.58|0
1642757780000|2022-01-21 09:36:20|4079.45|4079.45|4079.19|4079.19|4079.45|4079.45|4079.19|4079.19|0
1642757790000|2022-01-21 09:36:30|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|0
1642757800000|2022-01-21 09:36:40|4077.69|4077.69|4077.44|4077.44|4077.69|4077.69|4077.44|4077.44|0
1642757810000|2022-01-21 09:36:50|4076.19|4076.19|4075.94|4075.94|4076.19|4076.19|4075.94|4075.94|0
1642757830000|2022-01-21 09:37:10|4076.19|4076.19|4076.57|4076.57|4076.57|4076.57|4076.19|4076.19|0
1642757870000|2022-01-21 09:37:50|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|0
1642757890000|2022-01-21 09:38:10|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|4074.95|0
1642757910000|2022-01-21 09:38:30|4074.82|4074.82|4074.82|4074.82|4074.82|4074.82|4074.82|4074.82|0
1642757940000|2022-01-21 09:39:00|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|0
1642757950000|2022-01-21 09:39:10|4075.68|4075.68|4075.68|4075.68|4075.68|4075.68|4075.68|4075.68|0
1642757970000|2022-01-21 09:39:30|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|0
1642757990000|2022-01-21 09:39:50|4075.68|4075.68|4075.68|4075.68|4075.68|4075.68|4075.68|4075.68|0
1642758000000|2022-01-21 09:40:00|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|4075.94|0
1642758010000|2022-01-21 09:40:10|4075.43|4075.43|4075.43|4075.43|4075.43|4075.43|4075.43|4075.43|0
1642758030000|2022-01-21 09:40:30|4075.55|4075.55|4075.3|4075.3|4075.55|4075.55|4075.3|4075.3|0
1642758050000|2022-01-21 09:40:50|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|4074.28|0
1642758060000|2022-01-21 09:41:00|4075.52|4075.52|4075.52|4075.52|4075.52|4075.52|4075.52|4075.52|0
1642758080000|2022-01-21 09:41:20|4075.65|4075.65|4075.78|4075.78|4076.03|4076.03|4075.65|4075.65|0
1642758100000|2022-01-21 09:41:40|4076.03|4076.03|4076.16|4076.16|4076.16|4076.16|4076.03|4076.03|0
1642758160000|2022-01-21 09:42:40|4076.42|4076.42|4076.29|4076.29|4076.42|4076.42|4076.29|4076.29|0
1642758180000|2022-01-21 09:43:00|4077.53|4077.53|4077.41|4077.41|4077.53|4077.53|4077.41|4077.41|0
1642758190000|2022-01-21 09:43:10|4077.28|4077.28|4077.28|4077.28|4077.28|4077.28|4077.28|4077.28|0
1642758200000|2022-01-21 09:43:20|4077.45|4077.45|4077.45|4077.45|4077.45|4077.45|4077.45|4077.45|0
1642758240000|2022-01-21 09:44:00|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|0
1642758270000|2022-01-21 09:44:30|4077.45|4077.45|4077.71|4077.71|4077.71|4077.71|4077.45|4077.45|0
1642758280000|2022-01-21 09:44:40|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|4073.97|0
1642758290000|2022-01-21 09:44:50|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|0
1642758300000|2022-01-21 09:45:00|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|4072.98|0
1642758350000|2022-01-21 09:45:50|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|0
1642758420000|2022-01-21 09:47:00|4073.4|4073.4|4073.4|4073.4|4073.4|4073.4|4073.4|4073.4|0
1642758430000|2022-01-21 09:47:10|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|0
1642758540000|2022-01-21 09:49:00|4070.66|4070.66|4070.66|4070.66|4071.9|4071.9|4070.66|4070.66|0
1642758560000|2022-01-21 09:49:20|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|0
1642758570000|2022-01-21 09:49:30|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|0
1642758590000|2022-01-21 09:49:50|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|0
1642758600000|2022-01-21 09:50:00|4072.89|4072.89|4072.64|4072.64|4072.89|4072.89|4072.64|4072.64|0
1642758610000|2022-01-21 09:50:10|4072.77|4072.77|4072.89|4072.89|4072.89|4072.89|4072.77|4072.77|0
1642758620000|2022-01-21 09:50:20|4072.77|4072.77|4072.77|4072.77|4072.77|4072.77|4072.77|4072.77|0
1642758640000|2022-01-21 09:50:40|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|0
1642758650000|2022-01-21 09:50:50|4073.84|4073.84|4076.33|4076.33|4076.33|4076.33|4073.84|4073.84|0
1642758680000|2022-01-21 09:51:20|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|0
1642758700000|2022-01-21 09:51:40|4076.54|4076.54|4076.54|4076.54|4076.54|4076.54|4076.54|4076.54|0
1642758730000|2022-01-21 09:52:10|4076.03|4076.03|4075.65|4075.65|4076.03|4076.03|4075.65|4075.65|0
1642758740000|2022-01-21 09:52:20|4076.54|4076.54|4076.54|4076.54|4076.54|4076.54|4076.54|4076.54|0
1642758750000|2022-01-21 09:52:30|4076.41|4076.41|4076.41|4076.41|4076.41|4076.41|4076.41|4076.41|0
1642758860000|2022-01-21 09:54:20|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|0
1642758890000|2022-01-21 09:54:50|4077.53|4077.53|4077.53|4077.53|4077.53|4077.53|4077.53|4077.53|0
1642758910000|2022-01-21 09:55:10|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|0
1642758920000|2022-01-21 09:55:20|4080.41|4080.41|4080.66|4080.66|4080.66|4080.66|4080.41|4080.41|0
1642758940000|2022-01-21 09:55:40|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|0
1642758980000|2022-01-21 09:56:20|4084.4|4084.4|4084.02|4084.02|4084.4|4084.4|4084.02|4084.02|0
1642759000000|2022-01-21 09:56:40|4082.77|4082.77|4081.53|4081.53|4082.77|4082.77|4081.53|4081.53|0
1642759020000|2022-01-21 09:57:00|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|0
1642759080000|2022-01-21 09:58:00|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|0
1642759090000|2022-01-21 09:58:10|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|0
1642759100000|2022-01-21 09:58:20|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|0
1642759130000|2022-01-21 09:58:50|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|0
1642759140000|2022-01-21 09:59:00|4080.19|4080.19|4080.11|4080.11|4080.19|4080.19|4079.94|4079.94|0
1642759170000|2022-01-21 09:59:30|4080.62|4080.62|4080.62|4080.62|4080.62|4080.62|4080.62|4080.62|0
1642759190000|2022-01-21 09:59:50|4080.37|4080.37|4081.61|4081.61|4081.61|4081.61|4079.12|4079.12|0
1642759220000|2022-01-21 10:00:20|4081.74|4081.74|4079.25|4079.25|4081.74|4081.74|4079.25|4079.25|0
1642759260000|2022-01-21 10:01:00|4078|4078|4079.25|4079.25|4079.25|4079.25|4078|4078|0
1642759280000|2022-01-21 10:01:20|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|0
1642759300000|2022-01-21 10:01:40|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|0
1642759340000|2022-01-21 10:02:20|4079.08|4079.08|4079.21|4079.21|4079.21|4079.21|4079.08|4079.08|0
1642759370000|2022-01-21 10:02:50|4079.33|4079.33|4078.7|4078.7|4079.33|4079.33|4078.7|4078.7|0
1642759380000|2022-01-21 10:03:00|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|4078.57|0
1642759390000|2022-01-21 10:03:10|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|0
1642759400000|2022-01-21 10:03:20|4078.44|4078.44|4078.31|4078.31|4079.69|4079.69|4078.31|4078.31|0
1642759410000|2022-01-21 10:03:30|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|0
1642759420000|2022-01-21 10:03:40|4077.19|4077.19|4074.7|4074.7|4077.19|4077.19|4074.7|4074.7|0
1642759460000|2022-01-21 10:04:20|4074.58|4074.58|4074.19|4074.19|4074.58|4074.58|4074.19|4074.19|0
1642759480000|2022-01-21 10:04:40|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|4073.94|0
1642759500000|2022-01-21 10:05:00|4073.68|4073.68|4075.54|4075.54|4075.54|4075.54|4073.04|4073.04|0
1642759540000|2022-01-21 10:05:40|4074.29|4074.29|4074.29|4074.29|4074.29|4074.29|4074.29|4074.29|0
1642759560000|2022-01-21 10:06:00|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|0
1642759570000|2022-01-21 10:06:10|4074.54|4074.54|4074.54|4074.54|4074.54|4074.54|4074.54|4074.54|0
1642759620000|2022-01-21 10:07:00|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|0
1642759630000|2022-01-21 10:07:10|4075.79|4075.79|4075.28|4075.28|4075.79|4075.79|4075.28|4075.28|0
1642759680000|2022-01-21 10:08:00|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|0
1642759720000|2022-01-21 10:08:40|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|0
1642759740000|2022-01-21 10:09:00|4074.9|4074.9|4075.02|4075.02|4075.15|4075.15|4074.9|4074.9|0
1642759750000|2022-01-21 10:09:10|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|0
1642759790000|2022-01-21 10:09:50|4070.04|4070.04|4070.04|4070.04|4070.04|4070.04|4070.04|4070.04|0
1642759930000|2022-01-21 10:12:10|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|0
1642760100000|2022-01-21 10:15:00|4070.47|4070.47|4070.08|4070.08|4070.72|4070.72|4070.08|4070.08|0
1642760110000|2022-01-21 10:15:10|4071.33|4071.33|4071.97|4071.97|4071.97|4071.97|4071.33|4071.33|0
1642760120000|2022-01-21 10:15:20|4071.58|4071.58|4071.58|4071.58|4071.58|4071.58|4071.33|4071.33|0
1642760130000|2022-01-21 10:15:30|4074.46|4074.46|4074.33|4074.33|4074.46|4074.46|4074.33|4074.33|0
1642760140000|2022-01-21 10:15:40|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|0
1642760150000|2022-01-21 10:15:50|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|4072.7|0
1642760160000|2022-01-21 10:16:00|4073.08|4073.08|4073.98|4073.98|4073.98|4073.98|4073.08|4073.08|0
1642760170000|2022-01-21 10:16:10|4072.73|4072.73|4072.86|4072.86|4072.86|4072.86|4072.73|4072.73|0
1642760180000|2022-01-21 10:16:20|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|0
1642760200000|2022-01-21 10:16:40|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|0
1642760210000|2022-01-21 10:16:50|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|0
1642760220000|2022-01-21 10:17:00|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|0
1642760240000|2022-01-21 10:17:20|4073.5|4073.5|4073.24|4073.24|4073.5|4073.5|4073.12|4073.12|0
1642760250000|2022-01-21 10:17:30|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|0
1642760260000|2022-01-21 10:17:40|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|0
1642760270000|2022-01-21 10:17:50|4075.73|4075.73|4075.61|4075.61|4075.73|4075.73|4075.61|4075.61|0
1642760280000|2022-01-21 10:18:00|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|0
1642760300000|2022-01-21 10:18:20|4074.49|4074.49|4074.49|4074.49|4074.49|4074.49|4074.49|4074.49|0
1642760340000|2022-01-21 10:19:00|4074.11|4074.11|4074.11|4074.11|4074.11|4074.11|4074.11|4074.11|0
1642760350000|2022-01-21 10:19:10|4073.98|4073.98|4076.34|4076.34|4076.34|4076.34|4073.85|4073.85|0
1642760360000|2022-01-21 10:19:20|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|0
1642760370000|2022-01-21 10:19:30|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|0
1642760380000|2022-01-21 10:19:40|4076.21|4076.21|4075.96|4075.96|4076.21|4076.21|4075.96|4075.96|0
1642760400000|2022-01-21 10:20:00|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|0
1642760410000|2022-01-21 10:20:10|4075.45|4075.45|4075.83|4075.83|4075.83|4075.83|4075.45|4075.45|0
1642760420000|2022-01-21 10:20:20|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|0
1642760430000|2022-01-21 10:20:30|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|0
1642760450000|2022-01-21 10:20:50|4075.7|4075.7|4075.7|4075.7|4075.83|4075.83|4075.7|4075.7|0
1642760460000|2022-01-21 10:21:00|4075.58|4075.58|4075.45|4075.45|4075.58|4075.58|4075.45|4075.45|0
1642760490000|2022-01-21 10:21:30|4075.07|4075.07|4075.41|4075.41|4075.41|4075.41|4075.07|4075.07|0
1642760500000|2022-01-21 10:21:40|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|0
1642760510000|2022-01-21 10:21:50|4075.02|4075.02|4075.66|4075.66|4075.66|4075.66|4075.02|4075.02|0
1642760520000|2022-01-21 10:22:00|4075.79|4075.79|4075.54|4075.54|4076.05|4076.05|4075.54|4075.54|0
1642760550000|2022-01-21 10:22:30|4078.03|4078.03|4078.03|4078.03|4078.03|4078.03|4078.03|4078.03|0
1642760570000|2022-01-21 10:22:50|4079.27|4079.27|4079.78|4079.78|4079.78|4079.78|4079.27|4079.27|0
1642760580000|2022-01-21 10:23:00|4079.66|4079.66|4079.4|4079.4|4079.66|4079.66|4079.4|4079.4|0
1642760600000|2022-01-21 10:23:20|4079.27|4079.27|4079.27|4079.27|4079.27|4079.27|4079.27|4079.27|0
1642760610000|2022-01-21 10:23:30|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|4079.4|0
1642760620000|2022-01-21 10:23:40|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|0
1642760660000|2022-01-21 10:24:20|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|0
1642760700000|2022-01-21 10:25:00|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|0
1642760730000|2022-01-21 10:25:30|4080.39|4080.39|4080.52|4080.52|4080.52|4080.52|4080.39|4080.39|0
1642760790000|2022-01-21 10:26:30|4080.26|4080.26|4080.26|4080.26|4080.26|4080.26|4080.26|4080.26|0
1642760800000|2022-01-21 10:26:40|4080.77|4080.77|4080.77|4080.77|4080.77|4080.77|4080.77|4080.77|0
1642760820000|2022-01-21 10:27:00|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|0
1642760880000|2022-01-21 10:28:00|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|0
1642760900000|2022-01-21 10:28:20|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|0
1642760910000|2022-01-21 10:28:30|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|0
1642760930000|2022-01-21 10:28:50|4081.03|4081.03|4082.66|4082.66|4082.66|4082.66|4081.03|4081.03|0
1642760960000|2022-01-21 10:29:20|4082.79|4082.79|4084.03|4084.03|4084.03|4084.03|4082.79|4082.79|0
1642760980000|2022-01-21 10:29:40|4083.9|4083.9|4083.78|4083.78|4083.9|4083.9|4083.78|4083.78|0
1642761000000|2022-01-21 10:30:00|4083.65|4083.65|4082.53|4082.53|4083.65|4083.65|4082.4|4082.4|0
1642761060000|2022-01-21 10:31:00|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|0
1642761080000|2022-01-21 10:31:20|4082.53|4082.53|4083.04|4083.04|4083.04|4083.04|4082.53|4082.53|0
1642761090000|2022-01-21 10:31:30|4081.79|4081.79|4081.54|4081.54|4081.79|4081.79|4081.54|4081.54|0
1642761130000|2022-01-21 10:32:10|4081.67|4081.67|4081.28|4081.28|4081.67|4081.67|4081.28|4081.28|0
1642761150000|2022-01-21 10:32:30|4080.04|4080.04|4080.04|4080.04|4080.04|4080.04|4080.04|4080.04|0
1642761170000|2022-01-21 10:32:50|4078.79|4078.79|4078.41|4078.41|4078.79|4078.79|4078.41|4078.41|0
1642761180000|2022-01-21 10:33:00|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|0
1642761200000|2022-01-21 10:33:20|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|0
1642761220000|2022-01-21 10:33:40|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|0
1642761230000|2022-01-21 10:33:50|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|0
1642761250000|2022-01-21 10:34:10|4079.3|4079.3|4079.05|4079.05|4079.3|4079.3|4079.05|4079.05|0
1642761270000|2022-01-21 10:34:30|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|4078.92|0
1642761300000|2022-01-21 10:35:00|4079.3|4079.3|4080.55|4080.55|4080.55|4080.55|4079.3|4079.3|0
1642761340000|2022-01-21 10:35:40|4080.8|4080.8|4080.68|4080.68|4080.8|4080.8|4080.68|4080.68|0
1642761350000|2022-01-21 10:35:50|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|0
1642761370000|2022-01-21 10:36:10|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|0
1642761430000|2022-01-21 10:37:10|4080.59|4080.59|4080.59|4080.59|4080.59|4080.59|4080.59|4080.59|0
1642761440000|2022-01-21 10:37:20|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|0
1642761450000|2022-01-21 10:37:30|4080.21|4080.21|4079.96|4079.96|4080.21|4080.21|4079.96|4079.96|0
1642761460000|2022-01-21 10:37:40|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|0
1642761470000|2022-01-21 10:37:50|4081.07|4081.07|4081.07|4081.07|4081.07|4081.07|4081.07|4081.07|0
1642761510000|2022-01-21 10:38:30|4082.32|4082.32|4082.32|4082.32|4082.32|4082.32|4082.32|4082.32|0
1642761550000|2022-01-21 10:39:10|4082.45|4082.45|4082.32|4082.32|4082.45|4082.45|4082.32|4082.32|0
1642761660000|2022-01-21 10:41:00|4082.58|4082.58|4082.32|4082.32|4082.58|4082.58|4082.32|4082.32|0
1642761670000|2022-01-21 10:41:10|4082.7|4082.7|4083.82|4083.82|4083.82|4083.82|4082.58|4082.58|0
1642761680000|2022-01-21 10:41:20|4082.58|4082.58|4082.58|4082.58|4082.58|4082.58|4082.58|4082.58|0
1642761730000|2022-01-21 10:42:10|4083.82|4083.82|4084.94|4084.94|4085.07|4085.07|4083.82|4083.82|0
1642761770000|2022-01-21 10:42:50|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|0
1642761810000|2022-01-21 10:43:30|4084.73|4084.73|4084.86|4084.86|4084.86|4084.86|4084.73|4084.73|0
1642761860000|2022-01-21 10:44:20|4085.24|4085.24|4084.86|4084.86|4085.24|4085.24|4084.86|4084.86|0
1642761870000|2022-01-21 10:44:30|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|4085.11|0
1642761880000|2022-01-21 10:44:40|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|0
1642761900000|2022-01-21 10:45:00|4085.11|4085.11|4086.36|4086.36|4086.36|4086.36|4085.11|4085.11|0
1642761950000|2022-01-21 10:45:50|4086.23|4086.23|4086.23|4086.23|4086.23|4086.23|4086.23|4086.23|0
1642761970000|2022-01-21 10:46:10|4086.49|4086.49|4086.49|4086.49|4086.49|4086.49|4086.49|4086.49|0
1642762000000|2022-01-21 10:46:40|4086.23|4086.23|4086.1|4086.1|4086.23|4086.23|4086.1|4086.1|0
1642762050000|2022-01-21 10:47:30|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|0
1642762060000|2022-01-21 10:47:40|4083.61|4083.61|4083.74|4083.74|4083.74|4083.74|4083.61|4083.61|0
1642762110000|2022-01-21 10:48:30|4082.49|4082.49|4082.49|4082.49|4082.49|4082.49|4082.49|4082.49|0
1642762120000|2022-01-21 10:48:40|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|0
1642762200000|2022-01-21 10:50:00|4081.12|4081.12|4081.25|4081.25|4081.25|4081.25|4081.12|4081.12|0
1642762210000|2022-01-21 10:50:10|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|0
1642762220000|2022-01-21 10:50:20|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|0
1642762270000|2022-01-21 10:51:10|4080.13|4080.13|4080.13|4080.13|4080.13|4080.13|4080.13|4080.13|0
1642762300000|2022-01-21 10:51:40|4079.87|4079.87|4079.87|4079.87|4079.87|4079.87|4079.87|4079.87|0
1642762330000|2022-01-21 10:52:10|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|0
1642762340000|2022-01-21 10:52:20|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|0
1642762350000|2022-01-21 10:52:30|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|0
1642762360000|2022-01-21 10:52:40|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|0
1642762410000|2022-01-21 10:53:30|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|0
1642762420000|2022-01-21 10:53:40|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|0
1642762430000|2022-01-21 10:53:50|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|0
1642762460000|2022-01-21 10:54:20|4081.04|4081.04|4080.91|4080.91|4081.04|4081.04|4080.91|4080.91|0
1642762510000|2022-01-21 10:55:10|4080.78|4080.78|4079.89|4079.89|4080.78|4080.78|4079.89|4079.89|0
1642762520000|2022-01-21 10:55:20|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|0
1642762530000|2022-01-21 10:55:30|4081.26|4081.26|4080.02|4080.02|4081.26|4081.26|4080.02|4080.02|0
1642762550000|2022-01-21 10:55:50|4079.76|4079.76|4079.76|4079.76|4079.76|4079.76|4079.76|4079.76|0
1642762560000|2022-01-21 10:56:00|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|0
1642762570000|2022-01-21 10:56:10|4077.27|4077.27|4077.27|4077.27|4077.27|4077.27|4077.27|4077.27|0
1642762610000|2022-01-21 10:56:50|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|0
1642762620000|2022-01-21 10:57:00|4077.4|4077.4|4077.01|4077.01|4077.4|4077.4|4077.01|4077.01|0
1642762630000|2022-01-21 10:57:10|4077.27|4077.27|4077.52|4077.52|4077.52|4077.52|4077.27|4077.27|0
1642762640000|2022-01-21 10:57:20|4077.7|4077.7|4077.7|4077.7|4077.7|4077.7|4077.7|4077.7|0
1642762650000|2022-01-21 10:57:30|4078.21|4078.21|4080.7|4080.7|4080.7|4080.7|4078.21|4078.21|0
1642762660000|2022-01-21 10:57:40|4081.95|4081.95|4080.87|4080.87|4082.12|4082.12|4080.87|4080.87|0
1642762670000|2022-01-21 10:57:50|4081|4081|4081|4081|4081|4081|4081|4081|0
1642762680000|2022-01-21 10:58:00|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|0
1642762730000|2022-01-21 10:58:50|4081.26|4081.26|4081.26|4081.26|4081.26|4081.26|4081.26|4081.26|0
1642762770000|2022-01-21 10:59:30|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|0
1642762780000|2022-01-21 10:59:40|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|0
1642762790000|2022-01-21 10:59:50|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|0
1642762860000|2022-01-21 11:01:00|4079.02|4079.02|4077.77|4077.77|4079.02|4079.02|4077.77|4077.77|0
1642762890000|2022-01-21 11:01:30|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|0
1642762900000|2022-01-21 11:01:40|4075.28|4075.28|4074.04|4074.04|4075.28|4075.28|4074.04|4074.04|0
1642762910000|2022-01-21 11:01:50|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|0
1642762980000|2022-01-21 11:03:00|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|0
1642763000000|2022-01-21 11:03:20|4074.16|4074.16|4074.12|4074.12|4074.16|4074.16|4073.99|4073.99|0
1642763010000|2022-01-21 11:03:30|4074.25|4074.25|4074.25|4074.25|4074.25|4074.25|4074.25|4074.25|0
1642763020000|2022-01-21 11:03:40|4073|4073|4073|4073|4073|4073|4073|4073|0
1642763030000|2022-01-21 11:03:50|4073.39|4073.39|4073.51|4073.51|4073.51|4073.51|4073.39|4073.39|0
1642763080000|2022-01-21 11:04:40|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|4073.26|0
1642763130000|2022-01-21 11:05:30|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|0
1642763140000|2022-01-21 11:05:40|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|4070.51|0
1642763190000|2022-01-21 11:06:30|4069.27|4069.27|4069.27|4069.27|4069.27|4069.27|4069.27|4069.27|0
1642763200000|2022-01-21 11:06:40|4069.01|4069.01|4067.76|4067.76|4069.01|4069.01|4067.76|4067.76|0
1642763230000|2022-01-21 11:07:10|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|4067.64|0
1642763260000|2022-01-21 11:07:40|4066.39|4066.39|4066.39|4066.39|4066.39|4066.39|4066.39|4066.39|0
1642763290000|2022-01-21 11:08:10|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|4066.65|0
1642763330000|2022-01-21 11:08:50|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|4065.4|0
1642763340000|2022-01-21 11:09:00|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|0
1642763360000|2022-01-21 11:09:20|4063.9|4063.9|4063.9|4063.9|4063.9|4063.9|4063.9|4063.9|0
1642763410000|2022-01-21 11:10:10|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|0
1642763420000|2022-01-21 11:10:20|4063.64|4063.64|4063.39|4063.39|4063.64|4063.64|4063.39|4063.39|0
1642763430000|2022-01-21 11:10:30|4064.63|4064.63|4065.02|4065.02|4065.02|4065.02|4064.63|4064.63|0
1642763440000|2022-01-21 11:10:40|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|0
1642763460000|2022-01-21 11:11:00|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|0
1642763480000|2022-01-21 11:11:20|4065.27|4065.27|4065.27|4065.27|4065.27|4065.27|4065.27|4065.27|0
1642763520000|2022-01-21 11:12:00|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|0
1642763530000|2022-01-21 11:12:10|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|4066.26|0
1642763550000|2022-01-21 11:12:30|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|0
1642763560000|2022-01-21 11:12:40|4067.76|4067.76|4067.94|4067.94|4067.94|4067.94|4067.76|4067.76|0
1642763570000|2022-01-21 11:12:50|4066.69|4066.69|4066.69|4066.69|4066.69|4066.69|4066.69|4066.69|0
1642763650000|2022-01-21 11:14:10|4066.82|4066.82|4066.82|4066.82|4066.82|4066.82|4066.82|4066.82|0
1642763680000|2022-01-21 11:14:40|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|0
1642763690000|2022-01-21 11:14:50|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|4062.95|0
1642763710000|2022-01-21 11:15:10|4062.82|4062.82|4062.82|4062.82|4062.82|4062.82|4062.82|4062.82|0
1642763720000|2022-01-21 11:15:20|4062.57|4062.57|4062.57|4062.57|4062.57|4062.57|4062.57|4062.57|0
1642763750000|2022-01-21 11:15:50|4062.74|4062.74|4062.74|4062.74|4062.74|4062.74|4062.74|4062.74|0
1642763770000|2022-01-21 11:16:10|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|4062.92|0
1642763780000|2022-01-21 11:16:20|4062.57|4062.57|4062.57|4062.57|4062.57|4062.57|4062.57|4062.57|0
1642763820000|2022-01-21 11:17:00|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|4062.7|0
1642763880000|2022-01-21 11:18:00|4061.45|4061.45|4062.7|4062.7|4062.7|4062.7|4061.45|4061.45|0
1642763920000|2022-01-21 11:18:40|4061.45|4061.45|4061.45|4061.45|4061.45|4061.45|4061.45|4061.45|0
1642763930000|2022-01-21 11:18:50|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|0
1642763940000|2022-01-21 11:19:00|4060.08|4060.08|4059.95|4059.95|4060.08|4060.08|4059.95|4059.95|0
1642763980000|2022-01-21 11:19:40|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|0
1642763990000|2022-01-21 11:19:50|4061.54|4061.54|4059.05|4059.05|4061.54|4061.54|4059.05|4059.05|0
1642764000000|2022-01-21 11:20:00|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|0
1642764100000|2022-01-21 11:21:40|4061.92|4061.92|4063.17|4063.17|4063.17|4063.17|4061.92|4061.92|0
1642764120000|2022-01-21 11:22:00|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|4063.29|0
1642764130000|2022-01-21 11:22:10|4063.17|4063.17|4064.41|4064.41|4064.41|4064.41|4063.17|4063.17|0
1642764160000|2022-01-21 11:22:40|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|0
1642764190000|2022-01-21 11:23:10|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|0
1642764260000|2022-01-21 11:24:20|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|0
1642764290000|2022-01-21 11:24:50|4062.78|4062.78|4064.03|4064.03|4064.03|4064.03|4061.54|4061.54|0
1642764300000|2022-01-21 11:25:00|4065.27|4065.27|4065.27|4065.27|4065.27|4065.27|4065.27|4065.27|0
1642764310000|2022-01-21 11:25:10|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|4065.15|0
1642764350000|2022-01-21 11:25:50|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|0
1642764390000|2022-01-21 11:26:30|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|0
1642764420000|2022-01-21 11:27:00|4062.4|4062.4|4062.1|4062.1|4062.4|4062.4|4062.1|4062.1|0
1642764460000|2022-01-21 11:27:40|4062.36|4062.36|4062.36|4062.36|4063.6|4063.6|4062.36|4062.36|0
1642764500000|2022-01-21 11:28:20|4061.85|4061.85|4061.85|4061.85|4061.85|4061.85|4061.85|4061.85|0
1642764520000|2022-01-21 11:28:40|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|0
1642764560000|2022-01-21 11:29:20|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|0
1642764570000|2022-01-21 11:29:30|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|0
1642764590000|2022-01-21 11:29:50|4061.08|4061.08|4061.59|4061.59|4061.59|4061.59|4061.08|4061.08|0
1642764630000|2022-01-21 11:30:30|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|4061.76|0
1642764650000|2022-01-21 11:30:50|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|0
1642764700000|2022-01-21 11:31:40|4062.4|4062.4|4062.53|4062.53|4062.53|4062.53|4062.4|4062.4|0
1642764730000|2022-01-21 11:32:10|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|4062.66|0
1642764750000|2022-01-21 11:32:30|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|4062.79|0
1642764760000|2022-01-21 11:32:40|4062.53|4062.53|4062.79|4062.79|4062.79|4062.79|4062.53|4062.53|0
1642764780000|2022-01-21 11:33:00|4062.66|4062.66|4063.9|4063.9|4063.9|4063.9|4062.66|4062.66|0
1642764820000|2022-01-21 11:33:40|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|4064.03|0
1642764830000|2022-01-21 11:33:50|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|4064.16|0
1642764910000|2022-01-21 11:35:10|4064.41|4064.41|4064.41|4064.41|4064.41|4064.41|4064.41|4064.41|0
1642764930000|2022-01-21 11:35:30|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|0
1642764940000|2022-01-21 11:35:40|4063.04|4063.04|4063.04|4063.04|4063.04|4063.04|4063.04|4063.04|0
1642764960000|2022-01-21 11:36:00|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|4064.29|0
1642765010000|2022-01-21 11:36:50|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|4064.54|0
1642765050000|2022-01-21 11:37:30|4064.67|4064.67|4064.67|4064.67|4064.67|4064.67|4064.67|4064.67|0
1642765080000|2022-01-21 11:38:00|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|0
1642765160000|2022-01-21 11:39:20|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|0
1642765180000|2022-01-21 11:39:40|4064.89|4064.89|4064.63|4064.63|4064.89|4064.89|4064.63|4064.63|0
1642765190000|2022-01-21 11:39:50|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|0
1642765210000|2022-01-21 11:40:10|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|0
1642765230000|2022-01-21 11:40:30|4062.01|4062.01|4062.01|4062.01|4062.01|4062.01|4062.01|4062.01|0
1642765410000|2022-01-21 11:43:30|4060.77|4060.77|4060.64|4060.64|4060.77|4060.77|4060.64|4060.64|0
1642765450000|2022-01-21 11:44:10|4060.46|4060.46|4060.29|4060.29|4060.46|4060.46|4060.29|4060.29|0
1642765460000|2022-01-21 11:44:20|4060.55|4060.55|4063.29|4063.29|4063.29|4063.29|4060.55|4060.55|0
1642765510000|2022-01-21 11:45:10|4063.17|4063.17|4063.12|4063.12|4063.29|4063.29|4063.12|4063.12|0
1642765530000|2022-01-21 11:45:30|4062.87|4062.87|4062.87|4062.87|4062.87|4062.87|4062.87|4062.87|0
1642765580000|2022-01-21 11:46:20|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|4062.69|0
1642765600000|2022-01-21 11:46:40|4062.57|4062.57|4060.08|4060.08|4062.57|4062.57|4060.08|4060.08|0
1642765630000|2022-01-21 11:47:10|4061.32|4061.32|4061.32|4061.32|4061.32|4061.32|4061.32|4061.32|0
1642765640000|2022-01-21 11:47:20|4061.58|4061.58|4061.58|4061.58|4061.58|4061.58|4061.58|4061.58|0
1642765650000|2022-01-21 11:47:30|4061.23|4061.23|4062.48|4062.48|4062.48|4062.48|4061.23|4061.23|0
1642765690000|2022-01-21 11:48:10|4061.23|4061.23|4060.98|4060.98|4061.23|4061.23|4060.98|4060.98|0
1642765870000|2022-01-21 11:51:10|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|0
1642765940000|2022-01-21 11:52:20|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|0
1642766080000|2022-01-21 11:54:40|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|0
1642766120000|2022-01-21 11:55:20|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|0
1642766130000|2022-01-21 11:55:30|4062.61|4062.61|4062.74|4062.74|4062.74|4062.74|4062.61|4062.61|0
1642766170000|2022-01-21 11:56:10|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|0
1642766180000|2022-01-21 11:56:20|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|0
1642766210000|2022-01-21 11:56:50|4062.74|4062.74|4062.74|4062.74|4062.74|4062.74|4062.74|4062.74|0
1642766510000|2022-01-21 12:01:50|4062.48|4062.48|4062.35|4062.35|4062.48|4062.48|4062.35|4062.35|0
1642766520000|2022-01-21 12:02:00|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|4061.11|0
1642766530000|2022-01-21 12:02:10|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|0
1642766560000|2022-01-21 12:02:40|4059.73|4059.73|4059.61|4059.61|4059.73|4059.73|4059.61|4059.61|0
1642766570000|2022-01-21 12:02:50|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|0
1642766600000|2022-01-21 12:03:20|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|0
1642766630000|2022-01-21 12:03:50|4059.48|4059.48|4058.23|4058.23|4059.48|4059.48|4058.23|4058.23|0
1642766650000|2022-01-21 12:04:10|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|4056.99|0
1642766730000|2022-01-21 12:05:30|4056.82|4056.82|4056.69|4056.69|4056.82|4056.82|4056.69|4056.69|0
1642766770000|2022-01-21 12:06:10|4055.44|4055.44|4055.31|4055.31|4055.44|4055.44|4055.31|4055.31|0
1642766780000|2022-01-21 12:06:20|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|4056.56|0
1642766830000|2022-01-21 12:07:10|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|0
1642766840000|2022-01-21 12:07:20|4053.9|4053.9|4052.65|4052.65|4053.9|4053.9|4052.65|4052.65|0
1642766870000|2022-01-21 12:07:50|4053.03|4053.03|4055.52|4055.52|4055.52|4055.52|4053.03|4053.03|0
1642766880000|2022-01-21 12:08:00|4056.77|4056.77|4056.77|4056.77|4056.77|4056.77|4056.77|4056.77|0
1642766900000|2022-01-21 12:08:20|4055.52|4055.52|4055.52|4055.52|4055.52|4055.52|4055.52|4055.52|0
1642766910000|2022-01-21 12:08:30|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|0
1642766970000|2022-01-21 12:09:30|4055.52|4055.52|4055.52|4055.52|4055.52|4055.52|4055.52|4055.52|0
1642767040000|2022-01-21 12:10:40|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|0
1642767080000|2022-01-21 12:11:20|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|4054.66|0
1642767110000|2022-01-21 12:11:50|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|4054.79|0
1642767170000|2022-01-21 12:12:50|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|0
1642767220000|2022-01-21 12:13:40|4056.16|4056.16|4056.16|4056.16|4056.16|4056.16|4056.16|4056.16|0
1642767270000|2022-01-21 12:14:30|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|0
1642767280000|2022-01-21 12:14:40|4054.79|4054.79|4054.66|4054.66|4054.79|4054.79|4054.66|4054.66|0
1642767290000|2022-01-21 12:14:50|4054.53|4054.53|4054.41|4054.41|4054.53|4054.53|4054.41|4054.41|0
1642767340000|2022-01-21 12:15:40|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|4054.28|0
1642767430000|2022-01-21 12:17:10|4054.41|4054.41|4054.66|4054.66|4054.66|4054.66|4054.41|4054.41|0
1642767440000|2022-01-21 12:17:20|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|0
1642767550000|2022-01-21 12:19:10|4053.16|4053.16|4053.16|4053.16|4053.16|4053.16|4053.16|4053.16|0
1642767590000|2022-01-21 12:19:50|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|0
1642767630000|2022-01-21 12:20:30|4051.79|4051.79|4052.04|4052.04|4052.04|4052.04|4051.79|4051.79|0
1642767730000|2022-01-21 12:22:10|4053.29|4053.29|4053.29|4053.29|4053.29|4053.29|4053.29|4053.29|0
1642767800000|2022-01-21 12:23:20|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|4053.42|0
1642767810000|2022-01-21 12:23:30|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|0
1642767840000|2022-01-21 12:24:00|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|0
1642767870000|2022-01-21 12:24:30|4052.3|4052.3|4052.55|4052.55|4052.55|4052.55|4052.3|4052.3|0
1642767880000|2022-01-21 12:24:40|4052.68|4052.68|4052.43|4052.43|4052.68|4052.68|4052.43|4052.43|0
1642767890000|2022-01-21 12:24:50|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|0
1642767910000|2022-01-21 12:25:10|4052.04|4052.04|4051.91|4051.91|4052.04|4052.04|4051.91|4051.91|0
1642767920000|2022-01-21 12:25:20|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|0
1642767940000|2022-01-21 12:25:40|4051.91|4051.91|4050.67|4050.67|4051.91|4051.91|4050.67|4050.67|0
1642767950000|2022-01-21 12:25:50|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|0
1642767960000|2022-01-21 12:26:00|4050.67|4050.67|4051.91|4051.91|4051.91|4051.91|4050.67|4050.67|0
1642768020000|2022-01-21 12:27:00|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|0
1642768050000|2022-01-21 12:27:30|4051.66|4051.66|4051.53|4051.53|4051.66|4051.66|4051.53|4051.53|0
1642768060000|2022-01-21 12:27:40|4051.4|4051.4|4051.28|4051.28|4051.4|4051.4|4051.28|4051.28|0
1642768070000|2022-01-21 12:27:50|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|0
1642768080000|2022-01-21 12:28:00|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|0
1642768090000|2022-01-21 12:28:10|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|0
1642768110000|2022-01-21 12:28:30|4049.52|4049.52|4049.65|4049.65|4049.65|4049.65|4049.52|4049.52|0
1642768150000|2022-01-21 12:29:10|4048.4|4048.4|4048.4|4048.4|4048.4|4048.4|4048.4|4048.4|0
1642768170000|2022-01-21 12:29:30|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|0
1642768180000|2022-01-21 12:29:40|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|4049.52|0
1642768210000|2022-01-21 12:30:10|4048.27|4048.27|4048.53|4048.53|4048.53|4048.53|4048.27|4048.27|0
1642768240000|2022-01-21 12:30:40|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|4047.28|0
1642768260000|2022-01-21 12:31:00|4047.11|4047.11|4047.11|4047.11|4047.11|4047.11|4047.11|4047.11|0
1642768410000|2022-01-21 12:33:30|4046.73|4046.73|4046.47|4046.47|4046.73|4046.73|4046.47|4046.47|0
1642768420000|2022-01-21 12:33:40|4046.6|4046.6|4045.1|4045.1|4046.6|4046.6|4045.1|4045.1|0
1642768440000|2022-01-21 12:34:00|4044.85|4044.85|4044.85|4044.85|4044.85|4044.85|4044.85|4044.85|0
1642768450000|2022-01-21 12:34:10|4044.72|4044.72|4044.72|4044.72|4044.72|4044.72|4044.72|4044.72|0
1642768520000|2022-01-21 12:35:20|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|0
1642768540000|2022-01-21 12:35:40|4044.85|4044.85|4044.72|4044.72|4044.85|4044.85|4044.72|4044.72|0
1642768570000|2022-01-21 12:36:10|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|0
1642768580000|2022-01-21 12:36:20|4045.15|4045.15|4045.4|4045.4|4045.4|4045.4|4045.15|4045.15|0
1642768640000|2022-01-21 12:37:20|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|4044.16|0
1642768670000|2022-01-21 12:37:50|4044.28|4044.28|4044.41|4044.41|4044.41|4044.41|4044.28|4044.28|0
1642768690000|2022-01-21 12:38:10|4043.17|4043.17|4043.17|4043.17|4043.17|4043.17|4043.17|4043.17|0
1642768710000|2022-01-21 12:38:30|4044.41|4044.41|4043.72|4043.72|4044.41|4044.41|4043.72|4043.72|0
1642768720000|2022-01-21 12:38:40|4043.37|4043.37|4043.37|4043.37|4043.37|4043.37|4043.37|4043.37|0
1642768770000|2022-01-21 12:39:30|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|0
1642768780000|2022-01-21 12:39:40|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|0
1642768790000|2022-01-21 12:39:50|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|0
1642768800000|2022-01-21 12:40:00|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|0
1642768840000|2022-01-21 12:40:40|4042.82|4042.82|4042.82|4042.82|4042.82|4042.82|4042.56|4042.56|0
1642768860000|2022-01-21 12:41:00|4040.33|4040.33|4040.2|4040.2|4040.33|4040.33|4040.07|4040.07|0
1642768950000|2022-01-21 12:42:30|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|4040.33|0
1642768960000|2022-01-21 12:42:40|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|4040.46|0
1642768990000|2022-01-21 12:43:10|4040.33|4040.33|4040.2|4040.2|4040.33|4040.33|4040.2|4040.2|0
1642769070000|2022-01-21 12:44:30|4038.95|4038.95|4038.95|4038.95|4038.95|4038.95|4038.95|4038.95|0
1642769080000|2022-01-21 12:44:40|4038.83|4038.83|4038.83|4038.83|4038.83|4038.83|4038.83|4038.83|0
1642769130000|2022-01-21 12:45:30|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|0
1642769190000|2022-01-21 12:46:30|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|4039.04|0
1642769200000|2022-01-21 12:46:40|4038.87|4038.87|4037.49|4037.49|4038.87|4038.87|4037.49|4037.49|0
1642769210000|2022-01-21 12:46:50|4036.42|4036.42|4036.67|4036.67|4036.67|4036.67|4036.42|4036.42|0
1642769250000|2022-01-21 12:47:30|4036.55|4036.55|4036.55|4036.55|4036.55|4036.55|4036.55|4036.55|0
1642769260000|2022-01-21 12:47:40|4036.67|4036.67|4036.93|4036.93|4036.93|4036.93|4036.67|4036.67|0
1642769280000|2022-01-21 12:48:00|4033.19|4033.19|4033.06|4033.06|4033.19|4033.19|4033.06|4033.06|0
1642769290000|2022-01-21 12:48:10|4032.89|4032.89|4032.64|4032.64|4032.89|4032.89|4032.64|4032.64|0
1642769300000|2022-01-21 12:48:20|4031.39|4031.39|4031.39|4031.39|4031.39|4031.39|4031.39|4031.39|0
1642769350000|2022-01-21 12:49:10|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|0
1642769430000|2022-01-21 12:50:30|4031.78|4031.78|4031.78|4031.78|4031.78|4031.78|4031.78|4031.78|0
1642769500000|2022-01-21 12:51:40|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|0
1642769540000|2022-01-21 12:52:20|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|0
1642769650000|2022-01-21 12:54:10|4031.47|4031.47|4031.47|4031.47|4031.47|4031.47|4031.47|4031.47|0
1642769660000|2022-01-21 12:54:20|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|0
1642769670000|2022-01-21 12:54:30|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|4031.22|0
1642769680000|2022-01-21 12:54:40|4031.09|4031.09|4030.96|4030.96|4031.09|4031.09|4030.96|4030.96|0
1642769690000|2022-01-21 12:54:50|4031.09|4031.09|4031.35|4031.35|4031.35|4031.35|4031.09|4031.09|0
1642769700000|2022-01-21 12:55:00|4030.1|4030.1|4030.1|4030.1|4031.35|4031.35|4030.1|4030.1|0
1642769750000|2022-01-21 12:55:50|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|0
1642769800000|2022-01-21 12:56:40|4030.23|4030.23|4030.1|4030.1|4030.23|4030.23|4030.1|4030.1|0
1642769820000|2022-01-21 12:57:00|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|0
1642769900000|2022-01-21 12:58:20|4029.85|4029.85|4029.72|4029.72|4029.85|4029.85|4029.72|4029.72|0
1642769940000|2022-01-21 12:59:00|4030.96|4030.96|4032.21|4032.21|4032.21|4032.21|4030.96|4030.96|0
1642769980000|2022-01-21 12:59:40|4032.47|4032.47|4032.34|4032.34|4032.47|4032.47|4032.34|4032.34|0
1642769990000|2022-01-21 12:59:50|4031.09|4031.09|4031.09|4031.09|4031.09|4031.09|4031.09|4031.09|0
1642770000000|2022-01-21 13:00:00|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|0
1642770100000|2022-01-21 13:01:40|4031.22|4031.22|4033.1|4033.1|4033.1|4033.1|4031.22|4031.22|0
1642770140000|2022-01-21 13:02:20|4033.36|4033.36|4033.36|4033.36|4033.36|4033.36|4033.36|4033.36|0
1642770230000|2022-01-21 13:03:50|4032.49|4032.49|4032.32|4032.32|4032.49|4032.49|4032.32|4032.32|0
1642770240000|2022-01-21 13:04:00|4032.07|4032.07|4032.07|4032.07|4032.07|4032.07|4032.07|4032.07|0
1642770250000|2022-01-21 13:04:10|4032.59|4032.59|4032.89|4032.89|4032.89|4032.89|4032.59|4032.59|0
1642770270000|2022-01-21 13:04:30|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|0
1642770280000|2022-01-21 13:04:40|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|0
1642770290000|2022-01-21 13:04:50|4035.73|4035.73|4035.73|4035.73|4035.73|4035.73|4035.73|4035.73|0
1642770300000|2022-01-21 13:05:00|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|0
1642770310000|2022-01-21 13:05:10|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|0
1642770320000|2022-01-21 13:05:20|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|0
1642770330000|2022-01-21 13:05:30|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|4039.51|0
1642770360000|2022-01-21 13:06:00|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|0
1642770420000|2022-01-21 13:07:00|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|0
1642770430000|2022-01-21 13:07:10|4035.9|4035.9|4035.9|4035.9|4035.9|4035.9|4035.9|4035.9|0
1642770480000|2022-01-21 13:08:00|4037.14|4037.14|4037.14|4037.14|4037.14|4037.14|4037.14|4037.14|0
1642770490000|2022-01-21 13:08:10|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|4038.39|0
1642770550000|2022-01-21 13:09:10|4038.26|4038.26|4039.51|4039.51|4039.51|4039.51|4038.26|4038.26|0
1642770590000|2022-01-21 13:09:50|4039.38|4039.38|4039.04|4039.04|4039.38|4039.38|4038.87|4038.87|0
1642770600000|2022-01-21 13:10:00|4038.91|4038.91|4042.65|4042.65|4042.65|4042.65|4038.91|4038.91|0
1642770650000|2022-01-21 13:10:50|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|0
1642770680000|2022-01-21 13:11:20|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|4038.91|0
1642770690000|2022-01-21 13:11:30|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|0
1642770730000|2022-01-21 13:12:10|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|0
1642770870000|2022-01-21 13:14:30|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|0
1642770880000|2022-01-21 13:14:40|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|0
1642770900000|2022-01-21 13:15:00|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|0
1642771030000|2022-01-21 13:17:10|4038.05|4038.05|4036.8|4036.8|4038.05|4038.05|4036.8|4036.8|0
1642771040000|2022-01-21 13:17:20|4036.93|4036.93|4037.95|4037.95|4037.95|4037.95|4036.93|4036.93|0
1642771060000|2022-01-21 13:17:40|4040.44|4040.44|4040.44|4040.44|4040.44|4040.44|4040.44|4040.44|0
1642771110000|2022-01-21 13:18:30|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|0
1642771120000|2022-01-21 13:18:40|4040.52|4040.52|4040.52|4040.52|4040.52|4040.52|4040.52|4040.52|0
1642771130000|2022-01-21 13:18:50|4041.77|4041.77|4041.77|4041.77|4041.77|4041.77|4041.77|4041.77|0
1642771200000|2022-01-21 13:20:00|4040.52|4040.52|4040.52|4040.52|4040.52|4040.52|4040.52|4040.52|0
1642771270000|2022-01-21 13:21:10|4040.65|4040.65|4041.9|4041.9|4041.9|4041.9|4040.65|4040.65|0
1642771310000|2022-01-21 13:21:50|4041.64|4041.64|4042.03|4042.03|4042.03|4042.03|4041.64|4041.64|0
1642771340000|2022-01-21 13:22:20|4040.78|4040.78|4040.78|4040.78|4040.78|4040.78|4040.78|4040.78|0
1642771360000|2022-01-21 13:22:40|4040.61|4040.61|4040.61|4040.61|4040.61|4040.61|4040.61|4040.61|0
1642771400000|2022-01-21 13:23:20|4040.43|4040.43|4039.79|4039.79|4040.43|4040.43|4039.79|4039.79|0
1642771440000|2022-01-21 13:24:00|4041.03|4041.03|4041.81|4041.81|4041.81|4041.81|4041.03|4041.03|0
1642771460000|2022-01-21 13:24:20|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|0
1642771520000|2022-01-21 13:25:20|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|0
1642771560000|2022-01-21 13:26:00|4039.19|4039.19|4039.19|4039.19|4039.19|4039.19|4039.19|4039.19|0
1642771670000|2022-01-21 13:27:50|4039.06|4039.06|4039.06|4039.06|4039.06|4039.06|4039.06|4039.06|0
1642771830000|2022-01-21 13:30:30|4039.32|4039.32|4039.32|4039.32|4039.32|4039.32|4039.32|4039.32|0
1642771840000|2022-01-21 13:30:40|4038.07|4038.07|4035.58|4035.58|4038.07|4038.07|4035.58|4035.58|0
1642771890000|2022-01-21 13:31:30|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|4034.33|0
1642771900000|2022-01-21 13:31:40|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|4034.08|0
1642771940000|2022-01-21 13:32:20|4033.82|4033.82|4032.19|4032.19|4033.82|4033.82|4032.19|4032.19|0
1642771950000|2022-01-21 13:32:30|4032.54|4032.54|4032.54|4032.54|4032.54|4032.54|4032.54|4032.54|0
1642771960000|2022-01-21 13:32:40|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|0
1642771970000|2022-01-21 13:32:50|4032.54|4032.54|4032.67|4032.67|4032.67|4032.67|4032.54|4032.54|0
1642772050000|2022-01-21 13:34:10|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|0
1642772070000|2022-01-21 13:34:30|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|0
1642772100000|2022-01-21 13:35:00|4028.93|4028.93|4028.67|4028.67|4028.93|4028.93|4028.67|4028.67|0
1642772150000|2022-01-21 13:35:50|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1642772160000|2022-01-21 13:36:00|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|0
1642772180000|2022-01-21 13:36:20|4030.82|4030.82|4030.82|4030.82|4030.82|4030.82|4030.82|4030.82|0
1642772260000|2022-01-21 13:37:40|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|0
1642772280000|2022-01-21 13:38:00|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1642772290000|2022-01-21 13:38:10|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|4028.46|0
1642772390000|2022-01-21 13:39:50|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|0
1642772460000|2022-01-21 13:41:00|4028.46|4028.46|4028.2|4028.2|4028.46|4028.46|4028.2|4028.2|0
1642772520000|2022-01-21 13:42:00|4025.71|4025.71|4025.71|4025.71|4025.71|4025.71|4025.71|4025.71|0
1642772570000|2022-01-21 13:42:50|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|0
1642772580000|2022-01-21 13:43:00|4024.72|4024.72|4024.6|4024.6|4024.72|4024.72|4024.6|4024.6|0
1642772610000|2022-01-21 13:43:30|4025.84|4025.84|4027.09|4027.09|4027.09|4027.09|4025.84|4025.84|0
1642772660000|2022-01-21 13:44:20|4027.21|4027.21|4027.47|4027.47|4027.47|4027.47|4027.21|4027.21|0
1642772670000|2022-01-21 13:44:30|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|0
1642772710000|2022-01-21 13:45:10|4024.72|4024.72|4024.72|4024.72|4024.85|4024.85|4024.72|4024.72|0
1642772720000|2022-01-21 13:45:20|4024.85|4024.85|4024.85|4024.85|4024.85|4024.85|4024.85|4024.85|0
1642772820000|2022-01-21 13:47:00|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|4024.98|0
1642772870000|2022-01-21 13:47:50|4024.85|4024.85|4024.98|4024.98|4024.98|4024.98|4024.85|4024.85|0
1642772900000|2022-01-21 13:48:20|4025.36|4025.36|4025.74|4025.74|4025.74|4025.74|4025.36|4025.36|0
1642772910000|2022-01-21 13:48:30|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|4026.99|0
1642772950000|2022-01-21 13:49:10|4027.63|4027.63|4028.65|4028.65|4028.65|4028.65|4027.63|4027.63|0
1642772960000|2022-01-21 13:49:20|4028.52|4028.52|4028.39|4028.39|4028.52|4028.52|4028.27|4028.27|0
1642772970000|2022-01-21 13:49:30|4028.52|4028.52|4028.52|4028.52|4028.52|4028.52|4028.52|4028.52|0
1642773000000|2022-01-21 13:50:00|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|4028.78|0
1642773030000|2022-01-21 13:50:30|4027.53|4027.53|4027.79|4027.79|4027.79|4027.79|4027.53|4027.53|0
1642773060000|2022-01-21 13:51:00|4027.66|4027.66|4027.53|4027.53|4027.66|4027.66|4027.53|4027.53|0
1642773090000|2022-01-21 13:51:30|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1642773100000|2022-01-21 13:51:40|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|4028.95|0
1642773180000|2022-01-21 13:53:00|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|0
1642773200000|2022-01-21 13:53:20|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|0
1642773210000|2022-01-21 13:53:30|4028.57|4028.57|4028.44|4028.44|4028.57|4028.57|4028.44|4028.44|0
1642773220000|2022-01-21 13:53:40|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|4028.31|0
1642773230000|2022-01-21 13:53:50|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|0
1642773260000|2022-01-21 13:54:20|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|0
1642773270000|2022-01-21 13:54:30|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|4027.93|0
1642773280000|2022-01-21 13:54:40|4029.17|4029.17|4030.42|4030.42|4030.42|4030.42|4029.17|4029.17|0
1642773290000|2022-01-21 13:54:50|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|0
1642773300000|2022-01-21 13:55:00|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|0
1642773310000|2022-01-21 13:55:10|4031.03|4031.03|4030.9|4030.9|4031.03|4031.03|4030.9|4030.9|0
1642773320000|2022-01-21 13:55:20|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|0
1642773350000|2022-01-21 13:55:50|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|0
1642773390000|2022-01-21 13:56:30|4030.73|4030.73|4030.98|4030.98|4030.98|4030.98|4030.73|4030.73|0
1642773420000|2022-01-21 13:57:00|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|0
1642773460000|2022-01-21 13:57:40|4033.47|4033.47|4030.73|4030.73|4033.47|4033.47|4029.48|4029.48|0
1642773490000|2022-01-21 13:58:10|4030.47|4030.47|4030.34|4030.34|4030.47|4030.47|4030.34|4030.34|0
1642773510000|2022-01-21 13:58:30|4030.21|4030.21|4030.09|4030.09|4030.21|4030.21|4030.09|4030.09|0
1642773540000|2022-01-21 13:59:00|4030.73|4030.73|4029.83|4029.83|4030.73|4030.73|4029.83|4029.83|0
1642773560000|2022-01-21 13:59:20|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|0
1642773570000|2022-01-21 13:59:30|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|4030.95|0
1642773600000|2022-01-21 14:00:00|4033.44|4033.44|4033.44|4033.44|4033.44|4033.44|4033.44|4033.44|0
1642773630000|2022-01-21 14:00:30|4033.79|4033.79|4033.79|4033.79|4033.79|4033.79|4033.79|4033.79|0
1642773650000|2022-01-21 14:00:50|4032.54|4032.54|4031.3|4031.3|4032.54|4032.54|4031.3|4031.3|0
1642773680000|2022-01-21 14:01:20|4030.05|4030.05|4029.92|4029.92|4030.05|4030.05|4029.92|4029.92|0
1642773730000|2022-01-21 14:02:10|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|0
1642773750000|2022-01-21 14:02:30|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|0
1642773770000|2022-01-21 14:02:50|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|0
1642773830000|2022-01-21 14:03:50|4029.54|4029.54|4029.54|4029.54|4029.54|4029.54|4029.54|4029.54|0
1642773850000|2022-01-21 14:04:10|4029.41|4029.41|4029.41|4029.41|4029.41|4029.41|4029.41|4029.41|0
1642773860000|2022-01-21 14:04:20|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|4029.79|0
1642773880000|2022-01-21 14:04:40|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|4029.67|0
1642773900000|2022-01-21 14:05:00|4028.42|4028.42|4025.93|4025.93|4028.42|4028.42|4025.93|4025.93|0
1642773910000|2022-01-21 14:05:10|4024.68|4024.68|4024.43|4024.43|4024.68|4024.68|4024.43|4024.43|0
1642773990000|2022-01-21 14:06:30|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|0
1642774010000|2022-01-21 14:06:50|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|0
1642774020000|2022-01-21 14:07:00|4022.32|4022.32|4021.07|4021.07|4022.32|4022.32|4019.83|4019.83|0
1642774030000|2022-01-21 14:07:10|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|0
1642774050000|2022-01-21 14:07:30|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|4022.49|0
1642774080000|2022-01-21 14:08:00|4022.24|4022.24|4021.55|4021.55|4022.24|4022.24|4021.55|4021.55|0
1642774090000|2022-01-21 14:08:10|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|0
1642774130000|2022-01-21 14:08:50|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|0
1642774150000|2022-01-21 14:09:10|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|0
1642774190000|2022-01-21 14:09:50|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|0
1642774240000|2022-01-21 14:10:40|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|0
1642774310000|2022-01-21 14:11:50|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|0
1642774320000|2022-01-21 14:12:00|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|0
1642774350000|2022-01-21 14:12:30|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|4021.26|0
1642774360000|2022-01-21 14:12:40|4021|4021|4021|4021|4021|4021|4021|4021|0
1642774390000|2022-01-21 14:13:10|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|0
1642774400000|2022-01-21 14:13:20|4021.38|4021.38|4021.26|4021.26|4021.38|4021.38|4021.26|4021.26|0
1642774450000|2022-01-21 14:14:10|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|0
1642774500000|2022-01-21 14:15:00|4022.12|4022.12|4023.36|4023.36|4023.36|4023.36|4022.12|4022.12|0
1642774530000|2022-01-21 14:15:30|4022.98|4022.98|4021.22|4021.22|4022.98|4022.98|4021.22|4021.22|0
1642774540000|2022-01-21 14:15:40|4019.98|4019.98|4020.23|4020.23|4020.23|4020.23|4019.98|4019.98|0
1642774550000|2022-01-21 14:15:50|4020.36|4020.36|4020.11|4020.11|4020.36|4020.36|4020.11|4020.11|0
1642774560000|2022-01-21 14:16:00|4020.23|4020.23|4020.23|4020.23|4020.23|4020.23|4020.23|4020.23|0
1642774570000|2022-01-21 14:16:10|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|0
1642774580000|2022-01-21 14:16:20|4020.96|4020.96|4022.21|4022.21|4022.21|4022.21|4020.96|4020.96|0
1642774600000|2022-01-21 14:16:40|4021.95|4021.95|4022.08|4022.08|4022.21|4022.21|4021.7|4021.7|0
1642774630000|2022-01-21 14:17:10|4020.83|4020.83|4020.83|4020.83|4020.83|4020.83|4020.83|4020.83|0
1642774640000|2022-01-21 14:17:20|4020.96|4020.96|4021.6|4021.6|4021.6|4021.6|4020.96|4020.96|0
1642774650000|2022-01-21 14:17:30|4022.24|4022.24|4022.11|4022.11|4022.24|4022.24|4022.11|4022.11|0
1642774660000|2022-01-21 14:17:40|4021.98|4021.98|4021.98|4021.98|4021.98|4021.98|4021.98|4021.98|0
1642774670000|2022-01-21 14:17:50|4020.74|4020.74|4020.99|4020.99|4020.99|4020.99|4020.74|4020.74|0
1642774710000|2022-01-21 14:18:30|4020.61|4020.61|4020.35|4020.35|4020.61|4020.61|4020.35|4020.35|0
1642774720000|2022-01-21 14:18:40|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|0
1642774730000|2022-01-21 14:18:50|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|0
1642774740000|2022-01-21 14:19:00|4020.48|4020.48|4020.86|4020.86|4020.86|4020.86|4020.48|4020.48|0
1642774770000|2022-01-21 14:19:30|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|4020.99|0
1642774830000|2022-01-21 14:20:30|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4022.24|4022.24|0
1642774840000|2022-01-21 14:20:40|4024.73|4024.73|4025.59|4025.59|4025.97|4025.97|4024.73|4024.73|0
1642774870000|2022-01-21 14:21:10|4026.84|4026.84|4026.84|4026.84|4026.84|4026.84|4026.84|4026.84|0
1642774890000|2022-01-21 14:21:30|4026.97|4026.97|4026.84|4026.84|4027.22|4027.22|4026.84|4026.84|0
1642774920000|2022-01-21 14:22:00|4025.59|4025.59|4024.35|4024.35|4025.59|4025.59|4024.35|4024.35|0
1642774940000|2022-01-21 14:22:20|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|0
1642774970000|2022-01-21 14:22:50|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|0
1642775060000|2022-01-21 14:24:20|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|4024.47|0
1642775110000|2022-01-21 14:25:10|4024.6|4024.6|4024.09|4024.09|4024.6|4024.6|4024.09|4024.09|0
1642775140000|2022-01-21 14:25:40|4024.35|4024.35|4025.85|4025.85|4025.85|4025.85|4024.35|4024.35|0
1642775150000|2022-01-21 14:25:50|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|0
1642775160000|2022-01-21 14:26:00|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|0
1642775190000|2022-01-21 14:26:30|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|0
1642775200000|2022-01-21 14:26:40|4027|4027|4027|4027|4027|4027|4027|4027|0
1642775230000|2022-01-21 14:27:10|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|0
1642775250000|2022-01-21 14:27:30|4027.99|4027.99|4026.75|4026.75|4027.99|4027.99|4026.75|4026.75|0
1642775270000|2022-01-21 14:27:50|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|4026.87|0
1642775290000|2022-01-21 14:28:10|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|0
1642775300000|2022-01-21 14:28:20|4027.52|4027.52|4027.65|4027.65|4027.65|4027.65|4027.52|4027.52|0
1642775310000|2022-01-21 14:28:30|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|4026.4|0
1642775350000|2022-01-21 14:29:10|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|0
1642775360000|2022-01-21 14:29:20|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|4025.33|0
1642775380000|2022-01-21 14:29:40|4025.58|4025.58|4025.33|4025.33|4025.58|4025.58|4025.33|4025.33|0
1642775400000|2022-01-21 14:30:00|4026.57|4026.57|4027.69|4027.69|4027.82|4027.82|4026.57|4026.57|0
1642775410000|2022-01-21 14:30:10|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|0
1642775460000|2022-01-21 14:31:00|4025.07|4025.07|4026.32|4026.32|4026.32|4026.32|4025.07|4025.07|0
1642775470000|2022-01-21 14:31:10|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|0
1642775480000|2022-01-21 14:31:20|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|0
1642775500000|2022-01-21 14:31:40|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|4024.82|0
1642775510000|2022-01-21 14:31:50|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|0
1642775520000|2022-01-21 14:32:00|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|0
1642775530000|2022-01-21 14:32:10|4025.68|4025.68|4025.94|4025.94|4025.94|4025.94|4025.68|4025.68|0
1642775540000|2022-01-21 14:32:20|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|0
1642775550000|2022-01-21 14:32:30|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|0
1642775580000|2022-01-21 14:33:00|4025.81|4025.81|4025.81|4025.81|4025.81|4025.81|4024.56|4024.56|0
1642775630000|2022-01-21 14:33:50|4027.05|4027.05|4028.3|4028.3|4028.3|4028.3|4027.05|4027.05|0
1642775640000|2022-01-21 14:34:00|4030.79|4030.79|4030.79|4030.79|4030.79|4030.79|4030.79|4030.79|0
1642775680000|2022-01-21 14:34:40|4032.04|4032.04|4032.04|4032.04|4032.04|4032.04|4032.04|4032.04|0
1642775700000|2022-01-21 14:35:00|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|0
1642775720000|2022-01-21 14:35:20|4036.03|4036.03|4036.03|4036.03|4036.03|4036.03|4036.03|4036.03|0
1642775730000|2022-01-21 14:35:30|4034.78|4034.78|4034.53|4034.53|4034.78|4034.78|4034.53|4034.53|0
1642775740000|2022-01-21 14:35:40|4034.78|4034.78|4034.78|4034.78|4034.78|4034.78|4034.78|4034.78|0
1642775750000|2022-01-21 14:35:50|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|0
1642775760000|2022-01-21 14:36:00|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|0
1642775780000|2022-01-21 14:36:20|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|0
1642775790000|2022-01-21 14:36:30|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|0
1642775810000|2022-01-21 14:36:50|4038.35|4038.35|4037.1|4037.1|4038.35|4038.35|4037.1|4037.1|0
1642775840000|2022-01-21 14:37:20|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|0
1642775850000|2022-01-21 14:37:30|4037.1|4037.1|4037.23|4037.23|4037.23|4037.23|4037.1|4037.1|0
1642775860000|2022-01-21 14:37:40|4040.97|4040.97|4038.6|4038.6|4041.09|4041.09|4038.6|4038.6|0
1642775870000|2022-01-21 14:37:50|4037.36|4037.36|4037.36|4037.36|4037.36|4037.36|4037.36|4037.36|0
1642775880000|2022-01-21 14:38:00|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|0
1642775910000|2022-01-21 14:38:30|4036.37|4036.37|4036.24|4036.24|4036.37|4036.37|4036.24|4036.24|0
1642775920000|2022-01-21 14:38:40|4034.99|4034.99|4033.75|4033.75|4034.99|4034.99|4033.75|4033.75|0
1642775930000|2022-01-21 14:38:50|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|0
1642775950000|2022-01-21 14:39:10|4034.82|4034.82|4033.45|4033.45|4034.82|4034.82|4033.45|4033.45|0
1642775970000|2022-01-21 14:39:30|4032.2|4032.2|4030.32|4030.32|4032.2|4032.2|4030.32|4030.32|0
1642775980000|2022-01-21 14:39:40|4030.7|4030.7|4029.45|4029.45|4030.7|4030.7|4029.45|4029.45|0
1642775990000|2022-01-21 14:39:50|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|4029.71|0
1642776000000|2022-01-21 14:40:00|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|0
1642776010000|2022-01-21 14:40:10|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|4028.29|0
1642776020000|2022-01-21 14:40:20|4027.04|4027.04|4025.8|4025.8|4027.04|4027.04|4025.8|4025.8|0
1642776030000|2022-01-21 14:40:30|4023.31|4023.31|4021.8|4021.8|4023.31|4023.31|4021.8|4021.8|0
1642776040000|2022-01-21 14:40:40|4021.68|4021.68|4021.55|4021.55|4021.68|4021.68|4021.55|4021.55|0
1642776050000|2022-01-21 14:40:50|4021.68|4021.68|4021.55|4021.55|4021.68|4021.68|4021.55|4021.55|0
1642776060000|2022-01-21 14:41:00|4021.42|4021.42|4017.68|4017.68|4021.42|4021.42|4017.68|4017.68|0
1642776070000|2022-01-21 14:41:10|4016.44|4016.44|4016.44|4016.44|4016.44|4016.44|4016.44|4016.44|0
1642776080000|2022-01-21 14:41:20|4013.95|4013.95|4013.82|4013.82|4013.95|4013.95|4013.82|4013.82|0
1642776090000|2022-01-21 14:41:30|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1642776110000|2022-01-21 14:41:50|4012.32|4012.32|4009.57|4009.57|4012.32|4012.32|4009.57|4009.57|0
1642776120000|2022-01-21 14:42:00|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|4009.4|0
1642776130000|2022-01-21 14:42:10|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|0
1642776140000|2022-01-21 14:42:20|4010.65|4010.65|4010.14|4010.14|4010.65|4010.65|4010.14|4010.14|0
1642776150000|2022-01-21 14:42:30|4010.26|4010.26|4008.51|4008.51|4010.26|4010.26|4007.26|4007.26|0
1642776170000|2022-01-21 14:42:50|4008.76|4008.76|4008.63|4008.63|4008.76|4008.76|4008.63|4008.63|0
1642776180000|2022-01-21 14:43:00|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|4008.51|0
1642776190000|2022-01-21 14:43:10|4008.38|4008.38|4007.39|4007.39|4008.63|4008.63|4007.39|4007.39|0
1642776210000|2022-01-21 14:43:30|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|0
1642776240000|2022-01-21 14:44:00|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|4006.14|0
1642776260000|2022-01-21 14:44:20|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|0
1642776270000|2022-01-21 14:44:30|4003.65|4003.65|4000.9|4000.9|4003.65|4003.65|3999.79|3999.79|0
1642776310000|2022-01-21 14:45:10|4002.15|4002.15|4003.4|4003.4|4004.64|4004.64|4002.15|4002.15|0
1642776330000|2022-01-21 14:45:30|4004.64|4004.64|4007.39|4007.39|4007.39|4007.39|4004.64|4004.64|0
1642776340000|2022-01-21 14:45:40|4007.52|4007.52|4009.02|4009.02|4009.02|4009.02|4007.52|4007.52|0
1642776350000|2022-01-21 14:45:50|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|0
1642776380000|2022-01-21 14:46:20|4011.25|4011.25|4013.87|4013.87|4013.87|4013.87|4011.25|4011.25|0
1642776390000|2022-01-21 14:46:30|4012.63|4012.63|4011.38|4011.38|4012.63|4012.63|4010.14|4010.14|0
1642776400000|2022-01-21 14:46:40|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|4010.14|0
1642776410000|2022-01-21 14:46:50|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|4011.38|0
1642776430000|2022-01-21 14:47:10|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|0
1642776450000|2022-01-21 14:47:30|4010.48|4010.48|4011.73|4011.73|4011.73|4011.73|4010.48|4010.48|0
1642776460000|2022-01-21 14:47:40|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|0
1642776470000|2022-01-21 14:47:50|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|4011.73|0
1642776480000|2022-01-21 14:48:00|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|4010.48|0
1642776520000|2022-01-21 14:48:40|4007.99|4007.99|4006.62|4006.62|4007.99|4007.99|4006.62|4006.62|0
1642776530000|2022-01-21 14:48:50|4005.37|4005.37|4005.37|4005.37|4005.37|4005.37|4005.37|4005.37|0
1642776540000|2022-01-21 14:49:00|4004.12|4004.12|4001.63|4001.63|4004.12|4004.12|4001.63|4001.63|0
1642776550000|2022-01-21 14:49:10|4002.88|4002.88|4001.21|4001.21|4002.88|4002.88|4001.08|4001.08|0
1642776560000|2022-01-21 14:49:20|4001.46|4001.46|3998.97|3998.97|4001.46|4001.46|3998.97|3998.97|0
1642776570000|2022-01-21 14:49:30|3997.72|3997.72|3993.99|3993.99|3997.72|3997.72|3993.99|3993.99|0
1642776580000|2022-01-21 14:49:40|3996.48|3996.48|3996.48|3996.48|3997.72|3997.72|3996.48|3996.48|0
1642776590000|2022-01-21 14:49:50|3997.72|3997.72|3997.85|3997.85|3997.85|3997.85|3997.72|3997.72|0
1642776600000|2022-01-21 14:50:00|3999.1|3999.1|3997.72|3997.72|4000.34|4000.34|3997.72|3997.72|0
1642776610000|2022-01-21 14:50:10|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|0
1642776620000|2022-01-21 14:50:20|3997.72|3997.72|3999.1|3999.1|3999.1|3999.1|3997.72|3997.72|0
1642776640000|2022-01-21 14:50:40|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|3997.85|0
1642776660000|2022-01-21 14:51:00|3999.1|3999.1|4000.34|4000.34|4000.34|4000.34|3999.1|3999.1|0
1642776670000|2022-01-21 14:51:10|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|3999.1|0
1642776680000|2022-01-21 14:51:20|3999.22|3999.22|3999.1|3999.1|3999.22|3999.22|3997.85|3997.85|0
1642776710000|2022-01-21 14:51:50|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|0
1642776720000|2022-01-21 14:52:00|3997.98|3997.98|3997.98|3997.98|3997.98|3997.98|3997.98|3997.98|0
1642776740000|2022-01-21 14:52:20|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|3999.22|0
1642776790000|2022-01-21 14:53:10|3996.73|3996.73|3996.73|3996.73|3996.73|3996.73|3996.73|3996.73|0
1642776800000|2022-01-21 14:53:20|3996.48|3996.48|3996.22|3996.22|3996.48|3996.48|3996.22|3996.22|0
1642776810000|2022-01-21 14:53:30|3994.98|3994.98|3996.22|3996.22|3996.22|3996.22|3994.98|3994.98|0
1642776850000|2022-01-21 14:54:10|3994.98|3994.98|3992.48|3992.48|3994.98|3994.98|3992.48|3992.48|0
1642776870000|2022-01-21 14:54:30|3992.31|3992.31|3992.31|3992.31|3992.31|3992.31|3992.31|3992.31|0
1642776880000|2022-01-21 14:54:40|3991.07|3991.07|3991.07|3991.07|3991.07|3991.07|3991.07|3991.07|0
1642776890000|2022-01-21 14:54:50|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|3989.82|0
1642776910000|2022-01-21 14:55:10|3989.69|3989.69|3990.59|3990.59|3990.94|3990.94|3989.69|3989.69|0
1642776920000|2022-01-21 14:55:20|3990.34|3990.34|3989.87|3989.87|3990.34|3990.34|3989.87|3989.87|0
1642776930000|2022-01-21 14:55:30|3989.23|3989.23|3989.23|3989.23|3989.36|3989.36|3989.1|3989.1|0
1642776940000|2022-01-21 14:55:40|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|0
1642776950000|2022-01-21 14:55:50|3991.72|3991.72|3991.72|3991.72|3991.72|3991.72|3991.72|3991.72|0
1642777000000|2022-01-21 14:56:40|3989.23|3989.23|3989.23|3989.23|3989.23|3989.23|3989.23|3989.23|0
1642777020000|2022-01-21 14:57:00|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|0
1642777040000|2022-01-21 14:57:20|3985.49|3985.49|3986.74|3986.74|3986.74|3986.74|3985.49|3985.49|0
1642777050000|2022-01-21 14:57:30|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|0
1642777070000|2022-01-21 14:57:50|3986.74|3986.74|3986.74|3986.74|3986.74|3986.74|3986.74|3986.74|0
1642777080000|2022-01-21 14:58:00|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|3986.74|3986.74|0
1642777090000|2022-01-21 14:58:10|3985.49|3985.49|3986.74|3986.74|3986.74|3986.74|3985.49|3985.49|0
1642777100000|2022-01-21 14:58:20|3986.87|3986.87|3985.62|3985.62|3986.87|3986.87|3985.62|3985.62|0
1642777110000|2022-01-21 14:58:30|3985.24|3985.24|3984.94|3984.94|3985.32|3985.32|3984.94|3984.94|0
1642777120000|2022-01-21 14:58:40|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|3983.7|0
1642777130000|2022-01-21 14:58:50|3982.45|3982.45|3982.19|3982.19|3982.45|3982.45|3982.19|3982.19|0
1642777140000|2022-01-21 14:59:00|3983.82|3983.82|3983.57|3983.57|3986.06|3986.06|3983.57|3983.57|0
1642777150000|2022-01-21 14:59:10|3983.95|3983.95|3983.78|3983.78|3983.95|3983.95|3983.78|3983.78|0
1642777170000|2022-01-21 14:59:30|3982.53|3982.53|3981.29|3981.29|3982.53|3982.53|3981.29|3981.29|0
1642777180000|2022-01-21 14:59:40|3980.04|3980.04|3981.29|3981.29|3981.29|3981.29|3980.04|3980.04|0
1642777190000|2022-01-21 14:59:50|3982.53|3982.53|3982.28|3982.28|3982.53|3982.53|3982.28|3982.28|0
1642777200000|2022-01-21 15:00:00|3982.45|3982.45|3981.59|3981.59|3982.71|3982.71|3980.22|3980.22|0
1642777210000|2022-01-21 15:00:10|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|3981.46|0
1642777240000|2022-01-21 15:00:40|3980.22|3980.22|3980.22|3980.22|3981.46|3981.46|3980.22|3980.22|0
1642777270000|2022-01-21 15:01:10|3978.97|3978.97|3977.6|3977.6|3978.97|3978.97|3977.47|3977.47|0
1642777280000|2022-01-21 15:01:20|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|0
1642777290000|2022-01-21 15:01:30|3974.93|3974.93|3974.93|3974.93|3974.93|3974.93|3974.81|3974.81|0
1642777320000|2022-01-21 15:02:00|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|0
1642777330000|2022-01-21 15:02:10|3976.31|3976.31|3980.04|3980.04|3980.04|3980.04|3976.31|3976.31|0
1642777350000|2022-01-21 15:02:30|3983.78|3983.78|3981.29|3981.29|3983.78|3983.78|3981.29|3981.29|0
1642777360000|2022-01-21 15:02:40|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|0
1642777370000|2022-01-21 15:02:50|3981.29|3981.29|3981.29|3981.29|3981.29|3981.29|3981.29|3981.29|0
1642777380000|2022-01-21 15:03:00|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|0
1642777410000|2022-01-21 15:03:30|3980.17|3980.17|3980.04|3980.04|3980.17|3980.17|3978.8|3978.8|0
1642777440000|2022-01-21 15:04:00|3981.29|3981.29|3981.29|3981.29|3981.29|3981.29|3981.29|3981.29|0
1642777450000|2022-01-21 15:04:10|3983.78|3983.78|3983.78|3983.78|3983.78|3983.78|3983.78|3983.78|0
1642777480000|2022-01-21 15:04:40|3983.65|3983.65|3983.14|3983.14|3983.65|3983.65|3983.14|3983.14|0
1642777490000|2022-01-21 15:04:50|3983.02|3983.02|3985.51|3985.51|3985.51|3985.51|3983.02|3983.02|0
1642777510000|2022-01-21 15:05:10|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|3985.38|0
1642777520000|2022-01-21 15:05:20|3985.25|3985.25|3984.82|3984.82|3985.25|3985.25|3984.82|3984.82|0
1642777530000|2022-01-21 15:05:30|3984.7|3984.7|3987.44|3987.44|3987.44|3987.44|3984.7|3984.7|0
1642777560000|2022-01-21 15:06:00|3987.57|3987.57|3987.57|3987.57|3987.57|3987.57|3987.57|3987.57|0
1642777570000|2022-01-21 15:06:10|3987.7|3987.7|3986.2|3986.2|3987.7|3987.7|3986.2|3986.2|0
1642777600000|2022-01-21 15:06:40|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|0
1642777610000|2022-01-21 15:06:50|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|0
1642777620000|2022-01-21 15:07:00|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|3987.32|0
1642777640000|2022-01-21 15:07:20|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|0
1642777680000|2022-01-21 15:08:00|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|0
1642777700000|2022-01-21 15:08:20|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|0
1642777710000|2022-01-21 15:08:30|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|3984.82|0
1642777730000|2022-01-21 15:08:50|3984.7|3984.7|3984.31|3984.31|3984.7|3984.7|3984.31|3984.31|0
1642777740000|2022-01-21 15:09:00|3983.07|3983.07|3980.58|3980.58|3983.07|3983.07|3980.58|3980.58|0
1642777750000|2022-01-21 15:09:10|3980.4|3980.4|3980.28|3980.28|3980.4|3980.4|3980.28|3980.28|0
1642777770000|2022-01-21 15:09:30|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|0
1642777780000|2022-01-21 15:09:40|3978.9|3978.9|3977.66|3977.66|3978.9|3978.9|3977.66|3977.66|0
1642777790000|2022-01-21 15:09:50|3977.53|3977.53|3978.77|3978.77|3978.77|3978.77|3976.28|3976.28|0
1642777800000|2022-01-21 15:10:00|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|0
1642777810000|2022-01-21 15:10:10|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|3978.77|0
1642777840000|2022-01-21 15:10:40|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|3977.53|0
1642777850000|2022-01-21 15:10:50|3977.66|3977.66|3977.53|3977.53|3977.66|3977.66|3977.53|3977.53|0
1642777860000|2022-01-21 15:11:00|3977.4|3977.4|3976.76|3976.76|3977.4|3977.4|3976.76|3976.76|0
1642777870000|2022-01-21 15:11:10|3976.63|3976.63|3976.38|3976.38|3976.63|3976.63|3976.38|3976.38|0
1642777880000|2022-01-21 15:11:20|3976.03|3976.03|3977.28|3977.28|3977.28|3977.28|3976.03|3976.03|0
1642777890000|2022-01-21 15:11:30|3978.53|3978.53|3978.83|3978.83|3979.08|3979.08|3978.53|3978.53|0
1642777920000|2022-01-21 15:12:00|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|0
1642777930000|2022-01-21 15:12:10|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|0
1642777940000|2022-01-21 15:12:20|3976.59|3976.59|3976.21|3976.21|3976.59|3976.59|3976.21|3976.21|0
1642777960000|2022-01-21 15:12:40|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|0
1642777980000|2022-01-21 15:13:00|3975.09|3975.09|3977.15|3977.15|3977.28|3977.28|3974.79|3974.79|0
1642777990000|2022-01-21 15:13:10|3977.03|3977.03|3977.15|3977.15|3977.15|3977.15|3976.64|3976.64|0
1642778010000|2022-01-21 15:13:30|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|0
1642778020000|2022-01-21 15:13:40|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|3977.15|0
1642778060000|2022-01-21 15:14:20|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|0
1642778080000|2022-01-21 15:14:40|3978.53|3978.53|3984.76|3984.76|3984.76|3984.76|3978.53|3978.53|0
1642778100000|2022-01-21 15:15:00|3983.51|3983.51|3984.63|3984.63|3985.01|3985.01|3983.51|3983.51|0
1642778120000|2022-01-21 15:15:20|3983.38|3983.38|3983.38|3983.38|3983.38|3983.38|3982.14|3982.14|0
1642778150000|2022-01-21 15:15:50|3984.63|3984.63|3984.63|3984.63|3984.63|3984.63|3984.63|3984.63|0
1642778160000|2022-01-21 15:16:00|3982.14|3982.14|3981.5|3981.5|3982.14|3982.14|3981.37|3981.37|0
1642778170000|2022-01-21 15:16:10|3981.37|3981.37|3981.5|3981.5|3981.5|3981.5|3981.37|3981.37|0
1642778220000|2022-01-21 15:17:00|3981.63|3981.63|3981.63|3981.63|3981.63|3981.63|3981.63|3981.63|0
1642778230000|2022-01-21 15:17:10|3982.87|3982.87|3982.87|3982.87|3982.87|3982.87|3982.87|3982.87|0
1642778240000|2022-01-21 15:17:20|3982.74|3982.74|3982.74|3982.74|3982.74|3982.74|3982.74|3982.74|0
1642778280000|2022-01-21 15:18:00|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|3980.25|0
1642778290000|2022-01-21 15:18:10|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|3977.76|3977.76|0
1642778300000|2022-01-21 15:18:20|3979.26|3979.26|3979.65|3979.65|3979.65|3979.65|3979.01|3979.01|0
1642778310000|2022-01-21 15:18:30|3979.77|3979.77|3979.77|3979.77|3979.77|3979.77|3979.6|3979.6|0
1642778320000|2022-01-21 15:18:40|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|0
1642778330000|2022-01-21 15:18:50|3981.02|3981.02|3980.89|3980.89|3981.02|3981.02|3980.89|3980.89|0
1642778350000|2022-01-21 15:19:10|3981.15|3981.15|3979.9|3979.9|3981.15|3981.15|3979.9|3979.9|0
1642778360000|2022-01-21 15:19:20|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|0
1642778370000|2022-01-21 15:19:30|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|0
1642778380000|2022-01-21 15:19:40|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|0
1642778390000|2022-01-21 15:19:50|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|0
1642778400000|2022-01-21 15:20:00|3978.78|3978.78|3979.77|3979.77|3979.77|3979.77|3978.53|3978.53|0
1642778430000|2022-01-21 15:20:30|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|0
1642778460000|2022-01-21 15:21:00|3979.9|3979.9|3979.56|3979.56|3979.9|3979.9|3979.56|3979.56|0
1642778470000|2022-01-21 15:21:10|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|0
1642778500000|2022-01-21 15:21:40|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|0
1642778510000|2022-01-21 15:21:50|3975.82|3975.82|3973.2|3973.2|3975.82|3975.82|3973.2|3973.2|0
1642778520000|2022-01-21 15:22:00|3971.96|3971.96|3973.2|3973.2|3973.2|3973.2|3971.96|3971.96|0
1642778530000|2022-01-21 15:22:10|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|3974.45|0
1642778540000|2022-01-21 15:22:20|3973.2|3973.2|3973.03|3973.03|3973.2|3973.2|3973.03|3973.03|0
1642778560000|2022-01-21 15:22:40|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|3973.67|0
1642778580000|2022-01-21 15:23:00|3974.18|3974.18|3974.31|3974.31|3974.31|3974.31|3974.18|3974.18|0
1642778590000|2022-01-21 15:23:10|3973.06|3973.06|3973.06|3973.06|3973.06|3973.06|3973.06|3973.06|0
1642778600000|2022-01-21 15:23:20|3974.31|3974.31|3975.2|3975.2|3975.2|3975.2|3974.31|3974.31|0
1642778610000|2022-01-21 15:23:30|3974.94|3974.94|3974.94|3974.94|3974.94|3974.94|3974.94|3974.94|0
1642778620000|2022-01-21 15:23:40|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|0
1642778630000|2022-01-21 15:23:50|3975.45|3975.45|3975.45|3975.45|3975.45|3975.45|3975.45|3975.45|0
1642778650000|2022-01-21 15:24:10|3975.71|3975.71|3975.58|3975.58|3975.71|3975.71|3975.58|3975.58|0
1642778670000|2022-01-21 15:24:30|3974.34|3974.34|3974.46|3974.46|3974.46|3974.46|3974.34|3974.34|0
1642778680000|2022-01-21 15:24:40|3976.96|3976.96|3975.71|3975.71|3976.96|3976.96|3975.71|3975.71|0
1642778690000|2022-01-21 15:24:50|3976.35|3976.35|3976.35|3976.35|3976.35|3976.35|3976.35|3976.35|0
1642778710000|2022-01-21 15:25:10|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|0
1642778730000|2022-01-21 15:25:30|3975.23|3975.23|3975.23|3975.23|3975.23|3975.23|3975.23|3975.23|0
1642778740000|2022-01-21 15:25:40|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|0
1642778750000|2022-01-21 15:25:50|3975.23|3975.23|3976.48|3976.48|3976.48|3976.48|3975.23|3975.23|0
1642778770000|2022-01-21 15:26:10|3976.86|3976.86|3976.73|3976.73|3977.24|3977.24|3976.73|3976.73|0
1642778780000|2022-01-21 15:26:20|3976.35|3976.35|3977.59|3977.59|3977.59|3977.59|3976.35|3976.35|0
1642778800000|2022-01-21 15:26:40|3977.72|3977.72|3978.97|3978.97|3978.97|3978.97|3977.72|3977.72|0
1642778830000|2022-01-21 15:27:10|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|3980.21|0
1642778840000|2022-01-21 15:27:20|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|3980.09|0
1642778850000|2022-01-21 15:27:30|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|0
1642778880000|2022-01-21 15:28:00|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|0
1642778890000|2022-01-21 15:28:10|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|0
1642778920000|2022-01-21 15:28:40|3980.6|3980.6|3980.43|3980.43|3980.6|3980.6|3980.43|3980.43|0
1642778930000|2022-01-21 15:28:50|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|3980.94|0
1642778950000|2022-01-21 15:29:10|3982.19|3982.19|3983.43|3983.43|3983.43|3983.43|3982.19|3982.19|0
1642778970000|2022-01-21 15:29:30|3983.56|3983.56|3982.32|3982.32|3983.56|3983.56|3982.32|3982.32|0
1642778980000|2022-01-21 15:29:40|3982.19|3982.19|3982.19|3982.19|3982.32|3982.32|3982.19|3982.19|0
1642778990000|2022-01-21 15:29:50|3980.94|3980.94|3980.81|3980.81|3980.94|3980.94|3980.81|3980.81|0
1642779000000|2022-01-21 15:30:00|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|0
1642779010000|2022-01-21 15:30:10|3978.2|3978.2|3976.69|3976.69|3978.2|3978.2|3976.69|3976.69|0
1642779030000|2022-01-21 15:30:30|3977.94|3977.94|3978.07|3978.07|3978.2|3978.2|3977.94|3977.94|0
1642779040000|2022-01-21 15:30:40|3979.31|3979.31|3980.56|3980.56|3980.56|3980.56|3979.31|3979.31|0
1642779050000|2022-01-21 15:30:50|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|0
1642779060000|2022-01-21 15:31:00|3983.18|3983.18|3983.18|3983.18|3983.18|3983.18|3983.18|3983.18|0
1642779080000|2022-01-21 15:31:20|3985.67|3985.67|3986.92|3986.92|3986.92|3986.92|3985.67|3985.67|0
1642779090000|2022-01-21 15:31:30|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|0
1642779110000|2022-01-21 15:31:50|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|3989.41|0
1642779120000|2022-01-21 15:32:00|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|3988.16|0
1642779130000|2022-01-21 15:32:10|3987.99|3987.99|3987.99|3987.99|3987.99|3987.99|3987.99|3987.99|0
1642779150000|2022-01-21 15:32:30|3986.74|3986.74|3985.62|3985.62|3986.74|3986.74|3985.37|3985.37|0
1642779160000|2022-01-21 15:32:40|3985.5|3985.5|3985.5|3985.5|3985.5|3985.5|3985.5|3985.5|0
1642779180000|2022-01-21 15:33:00|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|0
1642779200000|2022-01-21 15:33:20|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|0
1642779210000|2022-01-21 15:33:30|3987.17|3987.17|3986.05|3986.05|3987.3|3987.3|3986.05|3986.05|0
1642779220000|2022-01-21 15:33:40|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|3987.3|0
1642779240000|2022-01-21 15:34:00|3988.54|3988.54|3989.79|3989.79|3989.79|3989.79|3988.54|3988.54|0
1642779250000|2022-01-21 15:34:10|3990.17|3990.17|3990.17|3990.17|3990.17|3990.17|3990.17|3990.17|0
1642779260000|2022-01-21 15:34:20|3991.42|3991.42|3991.42|3991.42|3991.42|3991.42|3991.42|3991.42|0
1642779270000|2022-01-21 15:34:30|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|0
1642779280000|2022-01-21 15:34:40|3994.29|3994.29|3994.85|3994.85|3994.85|3994.85|3994.29|3994.29|0
1642779290000|2022-01-21 15:34:50|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|0
1642779300000|2022-01-21 15:35:00|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|0
1642779310000|2022-01-21 15:35:10|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|0
1642779320000|2022-01-21 15:35:20|3997.94|3997.94|3997.94|3997.94|3997.94|3997.94|3997.94|3997.94|0
1642779330000|2022-01-21 15:35:30|3999.18|3999.18|3998.19|3998.19|3999.44|3999.44|3996.95|3996.95|0
1642779360000|2022-01-21 15:36:00|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|3998.45|0
1642779370000|2022-01-21 15:36:10|4000.94|4000.94|4000.94|4000.94|4000.94|4000.94|4000.94|4000.94|0
1642779390000|2022-01-21 15:36:30|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|0
1642779410000|2022-01-21 15:36:50|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|0
1642779420000|2022-01-21 15:37:00|4005.8|4005.8|4007.04|4007.04|4007.04|4007.04|4005.8|4005.8|0
1642779430000|2022-01-21 15:37:10|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|0
1642779440000|2022-01-21 15:37:20|4007.47|4007.47|4009.23|4009.23|4009.23|4009.23|4007.47|4007.47|0
1642779450000|2022-01-21 15:37:30|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|0
1642779460000|2022-01-21 15:37:40|4009.23|4009.23|4006.35|4006.35|4009.23|4009.23|4006.35|4006.35|0
1642779510000|2022-01-21 15:38:30|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1642779520000|2022-01-21 15:38:40|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|0
1642779530000|2022-01-21 15:38:50|4003.73|4003.73|4002.1|4002.1|4003.73|4003.73|4002.1|4002.1|0
1642779540000|2022-01-21 15:39:00|4002.36|4002.36|4004.24|4004.24|4004.24|4004.24|4002.36|4002.36|0
1642779570000|2022-01-21 15:39:30|4003|4003|4004.24|4004.24|4004.24|4004.24|4003|4003|0
1642779580000|2022-01-21 15:39:40|4004.11|4004.11|4002.61|4002.61|4004.11|4004.11|4002.61|4002.61|0
1642779590000|2022-01-21 15:39:50|4002.49|4002.49|4002.31|4002.31|4002.49|4002.49|4002.31|4002.31|0
1642779600000|2022-01-21 15:40:00|4001.07|4001.07|3999.57|3999.57|4001.07|4001.07|3999.57|3999.57|0
1642779620000|2022-01-21 15:40:20|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|0
1642779630000|2022-01-21 15:40:30|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|0
1642779640000|2022-01-21 15:40:40|4001.32|4001.32|4001.32|4001.32|4001.32|4001.32|4001.32|4001.32|0
1642779650000|2022-01-21 15:40:50|4001.71|4001.71|4001.96|4001.96|4001.96|4001.96|4001.71|4001.71|0
1642779670000|2022-01-21 15:41:10|4000.72|4000.72|4003.08|4003.08|4003.08|4003.08|4000.72|4000.72|0
1642779680000|2022-01-21 15:41:20|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|0
1642779690000|2022-01-21 15:41:30|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|0
1642779700000|2022-01-21 15:41:40|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|0
1642779710000|2022-01-21 15:41:50|4002.22|4002.22|4002.22|4002.22|4002.22|4002.22|4002.09|4002.09|0
1642779720000|2022-01-21 15:42:00|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|0
1642779750000|2022-01-21 15:42:30|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|0
1642779760000|2022-01-21 15:42:40|4003.97|4003.97|4007.71|4007.71|4007.71|4007.71|4003.97|4003.97|0
1642779770000|2022-01-21 15:42:50|4007.88|4007.88|4006.64|4006.64|4007.88|4007.88|4005.39|4005.39|0
1642779780000|2022-01-21 15:43:00|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|0
1642779790000|2022-01-21 15:43:10|4008.14|4008.14|4009.38|4009.38|4009.38|4009.38|4008.14|4008.14|0
1642779800000|2022-01-21 15:43:20|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|4008.14|0
1642779810000|2022-01-21 15:43:30|4005.65|4005.65|4005.65|4005.65|4005.65|4005.65|4005.65|4005.65|0
1642779830000|2022-01-21 15:43:50|4005.82|4005.82|4008.83|4008.83|4008.83|4008.83|4005.82|4005.82|0
1642779840000|2022-01-21 15:44:00|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|0
1642779850000|2022-01-21 15:44:10|4008.53|4008.53|4008.4|4008.4|4008.53|4008.53|4008.27|4008.27|0
1642779860000|2022-01-21 15:44:20|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|4008.66|0
1642779870000|2022-01-21 15:44:30|4009.9|4009.9|4010.03|4010.03|4010.03|4010.03|4009.9|4009.9|0
1642779890000|2022-01-21 15:44:50|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|4011.28|0
1642779910000|2022-01-21 15:45:10|4010.03|4010.03|4007.54|4007.54|4010.03|4010.03|4007.54|4007.54|0
1642779920000|2022-01-21 15:45:20|4007.28|4007.28|4005.91|4005.91|4007.28|4007.28|4005.78|4005.78|0
1642779930000|2022-01-21 15:45:30|4004.66|4004.66|4004.66|4004.66|4004.79|4004.79|4004.66|4004.66|0
1642779940000|2022-01-21 15:45:40|4004.79|4004.79|4004.92|4004.92|4004.92|4004.92|4004.79|4004.79|0
1642779990000|2022-01-21 15:46:30|4003.67|4003.67|4002.43|4002.43|4003.67|4003.67|4002.43|4002.43|0
1642780000000|2022-01-21 15:46:40|4002.17|4002.17|4002.3|4002.3|4002.3|4002.3|4002.17|4002.17|0
1642780010000|2022-01-21 15:46:50|4001.05|4001.05|3999.81|3999.81|4001.05|4001.05|3999.81|3999.81|0
1642780020000|2022-01-21 15:47:00|3999.98|3999.98|3999.98|3999.98|4002.47|4002.47|3999.98|3999.98|0
1642780040000|2022-01-21 15:47:20|4001.23|4001.23|4002.47|4002.47|4002.47|4002.47|4001.23|4001.23|0
1642780070000|2022-01-21 15:47:50|4002.35|4002.35|4002.35|4002.35|4002.35|4002.35|4002.35|4002.35|0
1642780100000|2022-01-21 15:48:20|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|0
1642780120000|2022-01-21 15:48:40|4005.09|4005.09|4007.97|4007.97|4007.97|4007.97|4005.09|4005.09|0
1642780170000|2022-01-21 15:49:30|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|4007.79|0
1642780190000|2022-01-21 15:49:50|4008.18|4008.18|4008.18|4008.18|4008.18|4008.18|4008.18|4008.18|0
1642780200000|2022-01-21 15:50:00|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|0
1642780210000|2022-01-21 15:50:10|4010.67|4010.67|4013.16|4013.16|4013.16|4013.16|4010.67|4010.67|0
1642780230000|2022-01-21 15:50:30|4013.54|4013.54|4018.65|4018.65|4018.65|4018.65|4013.54|4013.54|0
1642780240000|2022-01-21 15:50:40|4017.41|4017.41|4017.41|4017.41|4017.41|4017.41|4017.41|4017.41|0
1642780250000|2022-01-21 15:50:50|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|4018.65|0
1642780260000|2022-01-21 15:51:00|4018.83|4018.83|4020.24|4020.24|4020.24|4020.24|4018.83|4018.83|0
1642780300000|2022-01-21 15:51:40|4017.75|4017.75|4017.62|4017.62|4017.75|4017.75|4017.62|4017.62|0
1642780330000|2022-01-21 15:52:10|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|0
1642780340000|2022-01-21 15:52:20|4018.87|4018.87|4017.62|4017.62|4018.87|4018.87|4017.62|4017.62|0
1642780350000|2022-01-21 15:52:30|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|4017.88|0
1642780360000|2022-01-21 15:52:40|4018.01|4018.01|4018.01|4018.01|4018.01|4018.01|4018.01|4018.01|0
1642780370000|2022-01-21 15:52:50|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|0
1642780380000|2022-01-21 15:53:00|4019.42|4019.42|4018.18|4018.18|4019.42|4019.42|4018.18|4018.18|0
1642780390000|2022-01-21 15:53:10|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|0
1642780410000|2022-01-21 15:53:30|4018.05|4018.05|4016.8|4016.8|4018.05|4018.05|4016.8|4016.8|0
1642780420000|2022-01-21 15:53:40|4018.05|4018.05|4018.05|4018.05|4018.05|4018.05|4018.05|4018.05|0
1642780440000|2022-01-21 15:54:00|4019.29|4019.29|4018.18|4018.18|4019.29|4019.29|4018.05|4018.05|0
1642780460000|2022-01-21 15:54:20|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|0
1642780480000|2022-01-21 15:54:40|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|4019.55|0
1642780490000|2022-01-21 15:54:50|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|0
1642780500000|2022-01-21 15:55:00|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|0
1642780510000|2022-01-21 15:55:10|4019.68|4019.68|4019.68|4019.68|4019.68|4019.68|4019.68|4019.68|0
1642780580000|2022-01-21 15:56:20|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|0
1642780610000|2022-01-21 15:56:50|4019.68|4019.68|4018.43|4018.43|4019.68|4019.68|4018.43|4018.43|0
1642780640000|2022-01-21 15:57:20|4018.78|4018.78|4018.78|4018.78|4018.78|4018.78|4018.78|4018.78|0
1642780660000|2022-01-21 15:57:40|4020.02|4020.02|4020.02|4020.02|4020.02|4020.02|4020.02|4020.02|0
1642780670000|2022-01-21 15:57:50|4019.77|4019.77|4019.94|4019.94|4019.94|4019.94|4019.77|4019.77|0
1642780680000|2022-01-21 15:58:00|4020.07|4020.07|4018.82|4018.82|4020.07|4020.07|4018.82|4018.82|0
1642780710000|2022-01-21 15:58:30|4018.65|4018.65|4017.4|4017.4|4018.65|4018.65|4017.4|4017.4|0
1642780720000|2022-01-21 15:58:40|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|0
1642780730000|2022-01-21 15:58:50|4014.66|4014.66|4014.36|4014.36|4014.66|4014.66|4014.36|4014.36|0
1642780750000|2022-01-21 15:59:10|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|0
1642780800000|2022-01-21 16:00:00|4012.94|4012.94|4012.81|4012.81|4012.94|4012.94|4012.81|4012.81|0
1642780810000|2022-01-21 16:00:10|4012.68|4012.68|4013.07|4013.07|4013.07|4013.07|4012.68|4012.68|0
1642780830000|2022-01-21 16:00:30|4011.82|4011.82|4010.58|4010.58|4011.82|4011.82|4010.58|4010.58|0
1642780840000|2022-01-21 16:00:40|4009.33|4009.33|4009.33|4009.33|4009.33|4009.33|4009.33|4009.33|0
1642780850000|2022-01-21 16:00:50|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|0
1642780860000|2022-01-21 16:01:00|4009.33|4009.33|4010.58|4010.58|4010.58|4010.58|4009.33|4009.33|0
1642780880000|2022-01-21 16:01:20|4010.4|4010.4|4011.65|4011.65|4012.89|4012.89|4010.4|4010.4|0
1642780910000|2022-01-21 16:01:50|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|4011.9|0
1642780970000|2022-01-21 16:02:50|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|4012.03|0
1642781000000|2022-01-21 16:03:20|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|0
1642781030000|2022-01-21 16:03:50|4014.52|4014.52|4014.52|4014.52|4014.52|4014.52|4014.52|4014.52|0
1642781070000|2022-01-21 16:04:30|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|0
1642781100000|2022-01-21 16:05:00|4017.02|4017.02|4018.26|4018.26|4018.26|4018.26|4017.02|4017.02|0
1642781120000|2022-01-21 16:05:20|4017.02|4017.02|4017.02|4017.02|4017.02|4017.02|4017.02|4017.02|0
1642781130000|2022-01-21 16:05:30|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|0
1642781140000|2022-01-21 16:05:40|4015.77|4015.77|4017.02|4017.02|4017.02|4017.02|4015.77|4015.77|0
1642781150000|2022-01-21 16:05:50|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|0
1642781180000|2022-01-21 16:06:20|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|4018.43|0
1642781190000|2022-01-21 16:06:30|4019.68|4019.68|4019.93|4019.93|4019.93|4019.93|4019.68|4019.68|0
1642781210000|2022-01-21 16:06:50|4019.76|4019.76|4019.76|4019.76|4019.76|4019.76|4019.76|4019.76|0
1642781220000|2022-01-21 16:07:00|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1642781280000|2022-01-21 16:08:00|4019.68|4019.68|4019.81|4019.81|4019.93|4019.93|4019.68|4019.68|0
1642781290000|2022-01-21 16:08:10|4022.3|4022.3|4022.55|4022.55|4022.55|4022.55|4022.3|4022.3|0
1642781300000|2022-01-21 16:08:20|4022.68|4022.68|4022.81|4022.81|4022.81|4022.81|4022.68|4022.68|0
1642781340000|2022-01-21 16:09:00|4021.56|4021.56|4020.32|4020.32|4021.56|4021.56|4020.32|4020.32|0
1642781360000|2022-01-21 16:09:20|4020.19|4020.19|4020.06|4020.06|4020.19|4020.19|4020.06|4020.06|0
1642781370000|2022-01-21 16:09:30|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1642781430000|2022-01-21 16:10:30|4021.18|4021.18|4021.18|4021.18|4021.18|4021.18|4021.18|4021.18|0
1642781440000|2022-01-21 16:10:40|4019.93|4019.93|4021.18|4021.18|4021.18|4021.18|4019.93|4019.93|0
1642781460000|2022-01-21 16:11:00|4021.31|4021.31|4020.06|4020.06|4021.31|4021.31|4020.06|4020.06|0
1642781480000|2022-01-21 16:11:20|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|0
1642781500000|2022-01-21 16:11:40|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|4022.55|0
1642781530000|2022-01-21 16:12:10|4023.8|4023.8|4024.92|4024.92|4024.92|4024.92|4023.67|4023.67|0
1642781560000|2022-01-21 16:12:40|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|0
1642781590000|2022-01-21 16:13:10|4026.29|4026.29|4028.78|4028.78|4028.78|4028.78|4026.29|4026.29|0
1642781610000|2022-01-21 16:13:30|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|0
1642781630000|2022-01-21 16:13:50|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|0
1642781640000|2022-01-21 16:14:00|4029.29|4029.29|4028.05|4028.05|4029.29|4029.29|4028.05|4028.05|0
1642781670000|2022-01-21 16:14:30|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|0
1642781680000|2022-01-21 16:14:40|4029.29|4029.29|4028.05|4028.05|4029.29|4029.29|4028.05|4028.05|0
1642781720000|2022-01-21 16:15:20|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|4030.54|0
1642781730000|2022-01-21 16:15:30|4031.79|4031.79|4031.66|4031.66|4031.79|4031.79|4031.66|4031.66|0
1642781760000|2022-01-21 16:16:00|4032.9|4032.9|4035.4|4035.4|4035.4|4035.4|4032.9|4032.9|0
1642781770000|2022-01-21 16:16:10|4035.65|4035.65|4036.9|4036.9|4036.9|4036.9|4035.65|4035.65|0
1642781780000|2022-01-21 16:16:20|4035.65|4035.65|4035.95|4035.95|4035.95|4035.95|4035.65|4035.65|0
1642781790000|2022-01-21 16:16:30|4037.2|4037.2|4037.37|4037.37|4037.37|4037.37|4037.2|4037.2|0
1642781830000|2022-01-21 16:17:10|4038.62|4038.62|4038.62|4038.62|4038.62|4038.62|4038.62|4038.62|0
1642781850000|2022-01-21 16:17:30|4041.11|4041.11|4042.35|4042.35|4042.35|4042.35|4041.11|4041.11|0
1642781860000|2022-01-21 16:17:40|4043.6|4043.6|4045.06|4045.06|4045.23|4045.23|4043.6|4043.6|0
1642781880000|2022-01-21 16:18:00|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|4043.81|0
1642781900000|2022-01-21 16:18:20|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|4045.06|0
1642781920000|2022-01-21 16:18:40|4046.3|4046.3|4045.06|4045.06|4048.79|4048.79|4045.06|4045.06|0
1642781940000|2022-01-21 16:19:00|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|0
1642781960000|2022-01-21 16:19:20|4043.81|4043.81|4046.3|4046.3|4046.3|4046.3|4043.81|4043.81|0
1642781970000|2022-01-21 16:19:30|4046.48|4046.48|4047.72|4047.72|4047.72|4047.72|4046.48|4046.48|0
1642781980000|2022-01-21 16:19:40|4043.98|4043.98|4042.87|4042.87|4043.98|4043.98|4042.74|4042.74|0
1642782000000|2022-01-21 16:20:00|4041.62|4041.62|4041.45|4041.45|4041.62|4041.62|4041.45|4041.45|0
1642782010000|2022-01-21 16:20:10|4042.7|4042.7|4042.7|4042.7|4043.94|4043.94|4042.7|4042.7|0
1642782030000|2022-01-21 16:20:30|4045.19|4045.19|4044.93|4044.93|4045.19|4045.19|4044.93|4044.93|0
1642782050000|2022-01-21 16:20:50|4043.69|4043.69|4042.44|4042.44|4043.69|4043.69|4041.19|4041.19|0
1642782060000|2022-01-21 16:21:00|4043.69|4043.69|4043.69|4043.69|4043.69|4043.69|4043.69|4043.69|0
1642782070000|2022-01-21 16:21:10|4043.56|4043.56|4043.56|4043.56|4043.56|4043.56|4043.56|4043.56|0
1642782080000|2022-01-21 16:21:20|4044.8|4044.8|4046.3|4046.3|4046.3|4046.3|4044.8|4044.8|0
1642782140000|2022-01-21 16:22:20|4046.18|4046.18|4048.67|4048.67|4048.67|4048.67|4046.18|4046.18|0
1642782160000|2022-01-21 16:22:40|4048.8|4048.8|4048.8|4048.8|4048.8|4048.8|4048.8|4048.8|0
1642782170000|2022-01-21 16:22:50|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|0
1642782190000|2022-01-21 16:23:10|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|0
1642782210000|2022-01-21 16:23:30|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|0
1642782230000|2022-01-21 16:23:50|4052.41|4052.41|4052.41|4052.41|4052.41|4052.41|4052.41|4052.41|0
1642782250000|2022-01-21 16:24:10|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|4051.16|0
1642782300000|2022-01-21 16:25:00|4051.03|4051.03|4049.79|4049.79|4051.03|4051.03|4049.79|4049.79|0
1642782310000|2022-01-21 16:25:10|4049.66|4049.66|4049.53|4049.53|4049.66|4049.66|4049.36|4049.36|0
1642782320000|2022-01-21 16:25:20|4048.28|4048.28|4048.24|4048.24|4048.41|4048.41|4048.24|4048.24|0
1642782330000|2022-01-21 16:25:30|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|0
1642782340000|2022-01-21 16:25:40|4048.32|4048.32|4048.5|4048.5|4048.5|4048.5|4048.32|4048.32|0
1642782350000|2022-01-21 16:25:50|4048.37|4048.37|4048.37|4048.37|4048.37|4048.37|4048.37|4048.37|0
1642782360000|2022-01-21 16:26:00|4049.61|4049.61|4048.37|4048.37|4049.61|4049.61|4048.37|4048.37|0
1642782370000|2022-01-21 16:26:10|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|0
1642782380000|2022-01-21 16:26:20|4048.37|4048.37|4049.61|4049.61|4049.61|4049.61|4048.37|4048.37|0
1642782420000|2022-01-21 16:27:00|4048.37|4048.37|4049.49|4049.49|4049.49|4049.49|4048.24|4048.24|0
1642782430000|2022-01-21 16:27:10|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|0
1642782450000|2022-01-21 16:27:30|4048.37|4048.37|4048.37|4048.37|4048.37|4048.37|4048.37|4048.37|0
1642782470000|2022-01-21 16:27:50|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|4048.5|0
1642782480000|2022-01-21 16:28:00|4048.37|4048.37|4048.62|4048.62|4048.62|4048.62|4048.37|4048.37|0
1642782490000|2022-01-21 16:28:10|4048.24|4048.24|4048.24|4048.24|4048.24|4048.24|4048.24|4048.24|0
1642782500000|2022-01-21 16:28:20|4049.49|4049.49|4049.49|4049.49|4049.49|4049.49|4049.49|4049.49|0
1642782510000|2022-01-21 16:28:30|4050|4050|4050.12|4050.12|4050.12|4050.12|4050|4050|0
1642782520000|2022-01-21 16:28:40|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|0
1642782540000|2022-01-21 16:29:00|4051.12|4051.12|4050.73|4050.73|4051.12|4051.12|4050.73|4050.73|0
1642782550000|2022-01-21 16:29:10|4051.12|4051.12|4052.36|4052.36|4052.36|4052.36|4051.12|4051.12|0
1642782560000|2022-01-21 16:29:20|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|0
1642782570000|2022-01-21 16:29:30|4050.86|4050.86|4052.11|4052.11|4054.6|4054.6|4049.61|4049.61|0
1642782580000|2022-01-21 16:29:40|4052.36|4052.36|4049.61|4049.61|4052.36|4052.36|4049.61|4049.61|0
1642782590000|2022-01-21 16:29:50|4050.86|4050.86|4051.58|4051.58|4051.58|4051.58|4050.6|4050.6|0
1643012120000|2022-01-24 08:15:20|4006.42|4006.42|4005.18|4005.18|4006.42|4006.42|4005.18|4005.18|0
1643012130000|2022-01-24 08:15:30|4006.2|4006.2|4006.45|4006.45|4006.45|4006.45|4006.2|4006.2|0
1643012160000|2022-01-24 08:16:00|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|0
1643012170000|2022-01-24 08:16:10|4006.45|4006.45|4009.12|4009.12|4009.12|4009.12|4006.45|4006.45|0
1643012180000|2022-01-24 08:16:20|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|0
1643012190000|2022-01-24 08:16:30|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|0
1643012210000|2022-01-24 08:16:50|4016.42|4016.42|4020.16|4020.16|4020.16|4020.16|4016.42|4016.42|0
1643012220000|2022-01-24 08:17:00|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|0
1643012240000|2022-01-24 08:17:20|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|0
1643012260000|2022-01-24 08:17:40|4013.96|4013.96|4013.71|4013.71|4013.96|4013.96|4013.2|4013.2|0
1643012270000|2022-01-24 08:17:50|4011.22|4011.22|4009.97|4009.97|4011.22|4011.22|4009.97|4009.97|0
1643012280000|2022-01-24 08:18:00|4009.63|4009.63|4009.63|4009.63|4009.63|4009.63|4009.63|4009.63|0
1643012300000|2022-01-24 08:18:20|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|0
1643012320000|2022-01-24 08:18:40|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|0
1643012350000|2022-01-24 08:19:10|4010.62|4010.62|4011.86|4011.86|4011.86|4011.86|4010.62|4010.62|0
1643012360000|2022-01-24 08:19:20|4010.62|4010.62|4010.27|4010.27|4010.62|4010.62|4009.37|4009.37|0
1643012370000|2022-01-24 08:19:30|4010.01|4010.01|4010.01|4010.01|4010.01|4010.01|4010.01|4010.01|0
1643012380000|2022-01-24 08:19:40|4016.24|4016.24|4011.26|4011.26|4016.24|4016.24|4011.26|4011.26|0
1643012390000|2022-01-24 08:19:50|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|0
1643012400000|2022-01-24 08:20:00|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|0
1643012420000|2022-01-24 08:20:20|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|4011.64|0
1643012450000|2022-01-24 08:20:50|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|0
1643012470000|2022-01-24 08:21:10|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|4022.85|0
1643012500000|2022-01-24 08:21:40|4019.11|4019.11|4016.62|4016.62|4019.11|4019.11|4016.62|4016.62|0
1643012520000|2022-01-24 08:22:00|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|0
1643012550000|2022-01-24 08:22:30|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|0
1643012610000|2022-01-24 08:23:30|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|0
1643012630000|2022-01-24 08:23:50|4012.42|4012.42|4012.04|4012.04|4012.42|4012.42|4012.04|4012.04|0
1643012640000|2022-01-24 08:24:00|4012.93|4012.93|4012.42|4012.42|4012.93|4012.93|4012.42|4012.42|0
1643012660000|2022-01-24 08:24:20|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|4012.68|0
1643012690000|2022-01-24 08:24:50|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|0
1643012710000|2022-01-24 08:25:10|4008.94|4008.94|4010.18|4010.18|4011.43|4011.43|4008.94|4008.94|0
1643012730000|2022-01-24 08:25:30|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|0
1643012740000|2022-01-24 08:25:40|4009.45|4009.45|4009.19|4009.19|4009.45|4009.45|4009.19|4009.19|0
1643012750000|2022-01-24 08:25:50|4007.95|4007.95|4007.95|4007.95|4007.95|4007.95|4007.95|4007.95|0
1643012800000|2022-01-24 08:26:40|4007.69|4007.69|4008.2|4008.2|4008.2|4008.2|4007.69|4007.69|0
1643012810000|2022-01-24 08:26:50|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|4008.08|0
1643012820000|2022-01-24 08:27:00|4007.82|4007.82|4006.57|4006.57|4007.82|4007.82|4006.57|4006.57|0
1643012860000|2022-01-24 08:27:40|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|0
1643012870000|2022-01-24 08:27:50|4004.69|4004.69|4004.69|4004.69|4004.69|4004.69|4004.69|4004.69|0
1643012910000|2022-01-24 08:28:30|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|0
1643012930000|2022-01-24 08:28:50|4008.43|4008.43|4008.68|4008.68|4008.68|4008.68|4008.43|4008.43|0
1643012970000|2022-01-24 08:29:30|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|0
1643012990000|2022-01-24 08:29:50|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|0
1643013040000|2022-01-24 08:30:40|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|4013.06|0
1643013060000|2022-01-24 08:31:00|4012.93|4012.93|4011.69|4011.69|4012.93|4012.93|4011.69|4011.69|0
1643013080000|2022-01-24 08:31:20|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|0
1643013110000|2022-01-24 08:31:50|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|0
1643013180000|2022-01-24 08:33:00|4007.77|4007.77|4009.02|4009.02|4009.02|4009.02|4007.77|4007.77|0
1643013220000|2022-01-24 08:33:40|4008.77|4008.77|4008.59|4008.59|4008.77|4008.77|4008.59|4008.59|0
1643013240000|2022-01-24 08:34:00|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|0
1643013280000|2022-01-24 08:34:40|4001.98|4001.98|4001.98|4001.98|4001.98|4001.98|4001.98|4001.98|0
1643013290000|2022-01-24 08:34:50|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|0
1643013310000|2022-01-24 08:35:10|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|4004.47|0
1643013370000|2022-01-24 08:36:10|4004.09|4004.09|4001.6|4001.6|4004.09|4004.09|4001.6|4001.6|0
1643013410000|2022-01-24 08:36:50|4001.85|4001.85|4002.11|4002.11|4002.11|4002.11|4001.85|4001.85|0
1643013430000|2022-01-24 08:37:10|4001.94|4001.94|4001.94|4001.94|4001.94|4001.94|4001.94|4001.94|0
1643013440000|2022-01-24 08:37:20|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|0
1643013450000|2022-01-24 08:37:30|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|0
1643013460000|2022-01-24 08:37:40|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|0
1643013490000|2022-01-24 08:38:10|3997.9|3997.9|3996.75|3996.75|3997.9|3997.9|3996.75|3996.75|0
1643013500000|2022-01-24 08:38:20|3994.26|3994.26|3994.26|3994.26|3994.26|3994.26|3994.26|3994.26|0
1643013510000|2022-01-24 08:38:30|3993.92|3993.92|3993.92|3993.92|3993.92|3993.92|3993.92|3993.92|0
1643013520000|2022-01-24 08:38:40|3994.09|3994.09|3994.09|3994.09|3994.09|3994.09|3994.09|3994.09|0
1643013530000|2022-01-24 08:38:50|3987.86|3987.86|3987.86|3987.86|3987.86|3987.86|3987.86|3987.86|0
1643013540000|2022-01-24 08:39:00|3987.52|3987.52|3987.52|3987.52|3987.52|3987.52|3987.52|3987.52|0
1643013580000|2022-01-24 08:39:40|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|3986.27|0
1643013600000|2022-01-24 08:40:00|3985.02|3985.02|3984.77|3984.77|3985.02|3985.02|3984.77|3984.77|0
1643013610000|2022-01-24 08:40:10|3982.28|3982.28|3979.79|3979.79|3982.28|3982.28|3979.79|3979.79|0
1643013660000|2022-01-24 08:41:00|3983.52|3983.52|3982.28|3982.28|3983.52|3983.52|3982.28|3982.28|0
1643013670000|2022-01-24 08:41:10|3982.92|3982.92|3982.92|3982.92|3982.92|3982.92|3982.92|3982.92|0
1643013690000|2022-01-24 08:41:30|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|3981.67|0
1643013700000|2022-01-24 08:41:40|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|0
1643013730000|2022-01-24 08:42:10|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|0
1643013750000|2022-01-24 08:42:30|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|0
1643013780000|2022-01-24 08:43:00|3977.33|3977.33|3976.78|3976.78|3977.33|3977.33|3976.78|3976.78|0
1643013800000|2022-01-24 08:43:20|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|3975.53|0
1643013880000|2022-01-24 08:44:40|3975.28|3975.28|3974.64|3974.64|3975.28|3975.28|3974.64|3974.64|0
1643013900000|2022-01-24 08:45:00|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|3974.26|0
1643013980000|2022-01-24 08:46:20|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|0
1643014010000|2022-01-24 08:46:50|3977.99|3977.99|3977.99|3977.99|3977.99|3977.99|3977.99|3977.99|0
1643014020000|2022-01-24 08:47:00|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|3976.75|0
1643014030000|2022-01-24 08:47:10|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|3975.5|0
1643014110000|2022-01-24 08:48:30|3975.37|3975.37|3975.37|3975.37|3975.37|3975.37|3975.37|3975.37|0
1643014120000|2022-01-24 08:48:40|3979.11|3979.11|3980.36|3980.36|3980.36|3980.36|3979.11|3979.11|0
1643014140000|2022-01-24 08:49:00|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|3979.11|0
1643014150000|2022-01-24 08:49:10|3978.98|3978.98|3978.86|3978.86|3978.98|3978.98|3978.86|3978.86|0
1643014160000|2022-01-24 08:49:20|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|0
1643014170000|2022-01-24 08:49:30|3977.48|3977.48|3974.99|3974.99|3977.48|3977.48|3974.99|3974.99|0
1643014180000|2022-01-24 08:49:40|3974.86|3974.86|3974.61|3974.61|3974.86|3974.86|3974.61|3974.61|0
1643014200000|2022-01-24 08:50:00|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|0
1643014210000|2022-01-24 08:50:10|3973.02|3973.02|3972.13|3972.13|3973.02|3973.02|3972.13|3972.13|0
1643014240000|2022-01-24 08:50:40|3973.37|3973.37|3973.37|3973.37|3973.37|3973.37|3973.37|3973.37|0
1643014250000|2022-01-24 08:50:50|3973.12|3973.12|3971.87|3971.87|3973.12|3973.12|3971.87|3971.87|0
1643014290000|2022-01-24 08:51:30|3971.7|3971.7|3969.08|3969.08|3971.7|3971.7|3969.08|3969.08|0
1643014320000|2022-01-24 08:52:00|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|3968.91|0
1643014360000|2022-01-24 08:52:40|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|0
1643014380000|2022-01-24 08:53:00|3966.16|3966.16|3965.91|3965.91|3966.16|3966.16|3965.91|3965.91|0
1643014420000|2022-01-24 08:53:40|3965.78|3965.78|3965.78|3965.78|3965.78|3965.78|3965.78|3965.78|0
1643014430000|2022-01-24 08:53:50|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|0
1643014440000|2022-01-24 08:54:00|3963.29|3963.29|3961.53|3961.53|3963.29|3963.29|3961.53|3961.53|0
1643014450000|2022-01-24 08:54:10|3961.14|3961.14|3959.9|3959.9|3961.14|3961.14|3959.9|3959.9|0
1643014460000|2022-01-24 08:54:20|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|0
1643014480000|2022-01-24 08:54:40|3956.16|3956.16|3958.65|3958.65|3958.65|3958.65|3956.16|3956.16|0
1643014490000|2022-01-24 08:54:50|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|0
1643014520000|2022-01-24 08:55:20|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|0
1643014540000|2022-01-24 08:55:40|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|0
1643014560000|2022-01-24 08:56:00|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|0
1643014570000|2022-01-24 08:56:10|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|0
1643014580000|2022-01-24 08:56:20|3956.64|3956.64|3952.9|3952.9|3956.64|3956.64|3952.9|3952.9|0
1643014590000|2022-01-24 08:56:30|3952.65|3952.65|3952.65|3952.65|3952.65|3952.65|3952.65|3952.65|0
1643014600000|2022-01-24 08:56:40|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|0
1643014610000|2022-01-24 08:56:50|3953.16|3953.16|3955.65|3955.65|3955.65|3955.65|3953.16|3953.16|0
1643014620000|2022-01-24 08:57:00|3955.01|3955.01|3952.17|3952.17|3955.52|3955.52|3952.17|3952.17|0
1643014630000|2022-01-24 08:57:10|3948.44|3948.44|3947.8|3947.8|3948.44|3948.44|3947.8|3947.8|0
1643014650000|2022-01-24 08:57:30|3945.93|3945.93|3948.42|3948.42|3949.04|3949.04|3945.93|3945.93|0
1643014660000|2022-01-24 08:57:40|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|3947.8|0
1643014700000|2022-01-24 08:58:20|3947.93|3947.93|3947.93|3947.93|3947.93|3947.93|3947.93|3947.93|0
1643014710000|2022-01-24 08:58:30|3946.68|3946.68|3946.68|3946.68|3946.68|3946.68|3946.68|3946.68|0
1643014720000|2022-01-24 08:58:40|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|3946.06|0
1643014730000|2022-01-24 08:58:50|3947.93|3947.93|3951.04|3951.04|3951.04|3951.04|3947.93|3947.93|0
1643014750000|2022-01-24 08:59:10|3953.53|3953.53|3952.16|3952.16|3953.53|3953.53|3952.16|3952.16|0
1643014770000|2022-01-24 08:59:30|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|0
1643014790000|2022-01-24 08:59:50|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|3952.4|0
1643014800000|2022-01-24 09:00:00|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|0
1643014810000|2022-01-24 09:00:10|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|0
1643014820000|2022-01-24 09:00:20|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|0
1643014840000|2022-01-24 09:00:40|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|3953.43|0
1643014890000|2022-01-24 09:01:30|3952.18|3952.18|3951.93|3951.93|3952.18|3952.18|3951.93|3951.93|0
1643014930000|2022-01-24 09:02:10|3950.06|3950.06|3950.29|3950.29|3951.31|3951.31|3950.06|3950.06|0
1643014940000|2022-01-24 09:02:20|3950.41|3950.41|3948.42|3948.42|3950.41|3950.41|3948.42|3948.42|0
1643014950000|2022-01-24 09:02:30|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|0
1643014970000|2022-01-24 09:02:50|3948.29|3948.29|3948.16|3948.16|3948.29|3948.29|3948.16|3948.16|0
1643015020000|2022-01-24 09:03:40|3947.65|3947.65|3947.82|3947.82|3947.82|3947.82|3947.65|3947.65|0
1643015030000|2022-01-24 09:03:50|3945.33|3945.33|3942.09|3942.09|3945.33|3945.33|3942.09|3942.09|0
1643015040000|2022-01-24 09:04:00|3943.33|3943.33|3942.69|3942.69|3943.33|3943.33|3942.69|3942.69|0
1643015050000|2022-01-24 09:04:10|3943.32|3943.32|3945.7|3945.7|3945.7|3945.7|3943.32|3943.32|0
1643015060000|2022-01-24 09:04:20|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|0
1643015080000|2022-01-24 09:04:40|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|0
1643015090000|2022-01-24 09:04:50|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|3948.57|0
1643015100000|2022-01-24 09:05:00|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|3947.32|0
1643015120000|2022-01-24 09:05:20|3946.94|3946.94|3946.94|3946.94|3946.94|3946.94|3946.94|3946.94|0
1643015130000|2022-01-24 09:05:30|3946.77|3946.77|3945.52|3945.52|3946.77|3946.77|3945.52|3945.52|0
1643015140000|2022-01-24 09:05:40|3946.15|3946.15|3946.32|3946.32|3946.32|3946.32|3946.15|3946.15|0
1643015180000|2022-01-24 09:06:20|3947.21|3947.21|3947.21|3947.21|3947.21|3947.21|3947.21|3947.21|0
1643015200000|2022-01-24 09:06:40|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|0
1643015210000|2022-01-24 09:06:50|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|0
1643015220000|2022-01-24 09:07:00|3945.34|3945.34|3945.34|3945.34|3945.34|3945.34|3945.34|3945.34|0
1643015230000|2022-01-24 09:07:10|3944.72|3944.72|3944.1|3944.1|3944.72|3944.72|3944.1|3944.1|0
1643015250000|2022-01-24 09:07:30|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|3945.96|0
1643015280000|2022-01-24 09:08:00|3946.35|3946.35|3945.47|3945.47|3946.35|3946.35|3945.47|3945.47|0
1643015290000|2022-01-24 09:08:10|3945.85|3945.85|3951.71|3951.71|3951.71|3951.71|3945.85|3945.85|0
1643015300000|2022-01-24 09:08:20|3951.89|3951.89|3952.06|3952.06|3952.06|3952.06|3951.89|3951.89|0
1643015320000|2022-01-24 09:08:40|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|0
1643015330000|2022-01-24 09:08:50|3951.8|3951.8|3951.67|3951.67|3951.8|3951.8|3951.67|3951.67|0
1643015340000|2022-01-24 09:09:00|3951.93|3951.93|3954.29|3954.29|3954.29|3954.29|3951.8|3951.8|0
1643015350000|2022-01-24 09:09:10|3955.54|3955.54|3955.28|3955.28|3955.54|3955.54|3955.28|3955.28|0
1643015390000|2022-01-24 09:09:50|3954.04|3954.04|3952.62|3952.62|3954.04|3954.04|3952.62|3952.62|0
1643015430000|2022-01-24 09:10:30|3951.38|3951.38|3951.38|3951.38|3951.38|3951.38|3951.38|3951.38|0
1643015440000|2022-01-24 09:10:40|3952|3952|3951.38|3951.38|3952|3952|3951.38|3951.38|0
1643015460000|2022-01-24 09:11:00|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|3951.03|0
1643015490000|2022-01-24 09:11:30|3950.86|3950.86|3948.88|3948.88|3950.86|3950.86|3948.37|3948.37|0
1643015500000|2022-01-24 09:11:40|3949.39|3949.39|3949.9|3949.9|3949.9|3949.9|3949.39|3949.39|0
1643015520000|2022-01-24 09:12:00|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|3950.41|0
1643015540000|2022-01-24 09:12:20|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|3950.66|0
1643015550000|2022-01-24 09:12:30|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|0
1643015560000|2022-01-24 09:12:40|3952.29|3952.29|3952.29|3952.29|3952.29|3952.29|3952.29|3952.29|0
1643015590000|2022-01-24 09:13:10|3950.42|3950.42|3950.25|3950.25|3950.42|3950.42|3950.25|3950.25|0
1643015610000|2022-01-24 09:13:30|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|0
1643015620000|2022-01-24 09:13:40|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|3950.25|0
1643015640000|2022-01-24 09:14:00|3952.12|3952.12|3952.51|3952.51|3952.51|3952.51|3952.12|3952.12|0
1643015650000|2022-01-24 09:14:10|3955|3955|3957.49|3957.49|3957.49|3957.49|3955|3955|0
1643015660000|2022-01-24 09:14:20|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|0
1643015670000|2022-01-24 09:14:30|3961.23|3961.23|3962.3|3962.3|3962.47|3962.47|3961.23|3961.23|0
1643015680000|2022-01-24 09:14:40|3962.56|3962.56|3962.68|3962.68|3962.81|3962.81|3962.56|3962.56|0
1643015700000|2022-01-24 09:15:00|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|0
1643015710000|2022-01-24 09:15:10|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|0
1643015760000|2022-01-24 09:16:00|3959.94|3959.94|3958.69|3958.69|3959.94|3959.94|3958.69|3958.69|0
1643015770000|2022-01-24 09:16:10|3958.31|3958.31|3958.31|3958.31|3958.31|3958.31|3958.31|3958.31|0
1643015800000|2022-01-24 09:16:40|3958.18|3958.18|3958.05|3958.05|3958.18|3958.18|3957.67|3957.67|0
1643015810000|2022-01-24 09:16:50|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|0
1643015830000|2022-01-24 09:17:10|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|0
1643015870000|2022-01-24 09:17:50|3956.3|3956.3|3955.91|3955.91|3956.3|3956.3|3955.91|3955.91|0
1643015890000|2022-01-24 09:18:10|3951.55|3951.55|3951.21|3951.21|3951.55|3951.55|3951.21|3951.21|0
1643015900000|2022-01-24 09:18:20|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|3947.47|0
1643015910000|2022-01-24 09:18:30|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|3949.96|0
1643015920000|2022-01-24 09:18:40|3948.72|3948.72|3948.72|3948.72|3948.72|3948.72|3948.72|3948.72|0
1643015940000|2022-01-24 09:19:00|3949.34|3949.34|3949.96|3949.96|3949.96|3949.96|3949.34|3949.34|0
1643015950000|2022-01-24 09:19:10|3951.21|3951.21|3951.21|3951.21|3951.21|3951.21|3951.21|3951.21|0
1643015960000|2022-01-24 09:19:20|3951.38|3951.38|3951.38|3951.38|3953.25|3953.25|3951.38|3951.38|0
1643015970000|2022-01-24 09:19:30|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|3951.04|0
1643015980000|2022-01-24 09:19:40|3951.55|3951.55|3951.55|3951.55|3951.68|3951.68|3951.55|3951.55|0
1643016020000|2022-01-24 09:20:20|3951.21|3951.21|3951.21|3951.21|3951.21|3951.21|3951.21|3951.21|0
1643016030000|2022-01-24 09:20:30|3951.08|3951.08|3951.08|3951.08|3951.08|3951.08|3951.08|3951.08|0
1643016080000|2022-01-24 09:21:20|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|0
1643016090000|2022-01-24 09:21:30|3952.69|3952.69|3952.44|3952.44|3952.69|3952.69|3952.44|3952.44|0
1643016100000|2022-01-24 09:21:40|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|3950.57|0
1643016120000|2022-01-24 09:22:00|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|3948.7|0
1643016140000|2022-01-24 09:22:20|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|3948.08|0
1643016170000|2022-01-24 09:22:50|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|0
1643016190000|2022-01-24 09:23:10|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|3945.95|0
1643016230000|2022-01-24 09:23:50|3948.44|3948.44|3948.44|3948.44|3948.44|3948.44|3947.82|3947.82|0
1643016240000|2022-01-24 09:24:00|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|3948.62|0
1643016270000|2022-01-24 09:24:30|3946.12|3946.12|3946.12|3946.12|3946.12|3946.12|3946.12|3946.12|0
1643016280000|2022-01-24 09:24:40|3945.87|3945.87|3945.44|3945.44|3945.87|3945.87|3945.44|3945.44|0
1643016300000|2022-01-24 09:25:00|3945.19|3945.19|3946.05|3946.05|3946.05|3946.05|3944.8|3944.8|0
1643016310000|2022-01-24 09:25:10|3946.94|3946.94|3949.44|3949.44|3949.44|3949.44|3946.94|3946.94|0
1643016340000|2022-01-24 09:25:40|3949.56|3949.56|3948.44|3948.44|3949.69|3949.69|3948.44|3948.44|0
1643016370000|2022-01-24 09:26:10|3949.07|3949.07|3950.94|3950.94|3950.94|3950.94|3949.07|3949.07|0
1643016420000|2022-01-24 09:27:00|3953.43|3953.43|3951.67|3951.67|3953.43|3953.43|3951.67|3951.67|0
1643016440000|2022-01-24 09:27:20|3951.42|3951.42|3951.42|3951.42|3951.42|3951.42|3951.42|3951.42|0
1643016460000|2022-01-24 09:27:40|3951.54|3951.54|3951.29|3951.29|3951.54|3951.54|3951.29|3951.29|0
1643016510000|2022-01-24 09:28:30|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|0
1643016570000|2022-01-24 09:29:30|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|3949.59|0
1643016580000|2022-01-24 09:29:40|3949.34|3949.34|3946.84|3946.84|3949.34|3949.34|3946.84|3946.84|0
1643016590000|2022-01-24 09:29:50|3946.59|3946.59|3946.08|3946.08|3946.59|3946.59|3946.08|3946.08|0
1643016600000|2022-01-24 09:30:00|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|0
1643016610000|2022-01-24 09:30:10|3943.59|3943.59|3945.95|3945.95|3946.08|3946.08|3943.59|3943.59|0
1643016640000|2022-01-24 09:30:40|3946.21|3946.21|3946.33|3946.33|3946.33|3946.33|3946.21|3946.21|0
1643016650000|2022-01-24 09:30:50|3946.72|3946.72|3944.22|3944.22|3946.72|3946.72|3944.22|3944.22|0
1643016660000|2022-01-24 09:31:00|3944.1|3944.1|3941.61|3941.61|3944.1|3944.1|3941.61|3941.61|0
1643016670000|2022-01-24 09:31:10|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|0
1643016700000|2022-01-24 09:31:40|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|3941.43|0
1643016710000|2022-01-24 09:31:50|3941.61|3941.61|3941.14|3941.14|3941.61|3941.61|3940.97|3940.97|0
1643016770000|2022-01-24 09:32:50|3936.15|3936.15|3936.15|3936.15|3936.15|3936.15|3936.15|3936.15|0
1643016780000|2022-01-24 09:33:00|3936.78|3936.78|3937.15|3937.15|3937.15|3937.15|3936.52|3936.52|0
1643016790000|2022-01-24 09:33:10|3935.9|3935.9|3935.9|3935.9|3935.9|3935.9|3935.9|3935.9|0
1643016800000|2022-01-24 09:33:20|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|0
1643016850000|2022-01-24 09:34:10|3937.77|3937.77|3937.77|3937.77|3937.77|3937.77|3937.77|3937.77|0
1643016870000|2022-01-24 09:34:30|3937.15|3937.15|3937.15|3937.15|3937.15|3937.15|3937.15|3937.15|0
1643016900000|2022-01-24 09:35:00|3937.77|3937.77|3940.88|3940.88|3940.88|3940.88|3937.77|3937.77|0
1643016930000|2022-01-24 09:35:30|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|0
1643016940000|2022-01-24 09:35:40|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|0
1643016960000|2022-01-24 09:36:00|3940.12|3940.12|3937.63|3937.63|3940.12|3940.12|3937.63|3937.63|0
1643017010000|2022-01-24 09:36:50|3939.49|3939.49|3938.84|3938.84|3940.12|3940.12|3938.84|3938.84|0
1643017030000|2022-01-24 09:37:10|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|0
1643017040000|2022-01-24 09:37:20|3939.73|3939.73|3938.97|3938.97|3939.73|3939.73|3938.97|3938.97|0
1643017060000|2022-01-24 09:37:40|3940.84|3940.84|3941.09|3941.09|3941.09|3941.09|3940.84|3940.84|0
1643017080000|2022-01-24 09:38:00|3942.34|3942.34|3941.09|3941.09|3942.34|3942.34|3941.09|3941.09|0
1643017090000|2022-01-24 09:38:10|3940.84|3940.84|3941.09|3941.09|3941.09|3941.09|3940.84|3940.84|0
1643017100000|2022-01-24 09:38:20|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|3940.47|0
1643017150000|2022-01-24 09:39:10|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|0
1643017160000|2022-01-24 09:39:20|3940.3|3940.3|3940.13|3940.13|3940.3|3940.3|3940.13|3940.13|0
1643017170000|2022-01-24 09:39:30|3939.87|3939.87|3933.64|3933.64|3939.87|3939.87|3933.64|3933.64|0
1643017180000|2022-01-24 09:39:40|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1643017230000|2022-01-24 09:40:30|3931.02|3931.02|3932.27|3932.27|3932.27|3932.27|3931.02|3931.02|0
1643017250000|2022-01-24 09:40:50|3930.4|3930.4|3932.01|3932.01|3932.4|3932.4|3930.4|3930.4|0
1643017290000|2022-01-24 09:41:30|3929.52|3929.52|3928.92|3928.92|3929.52|3929.52|3928.92|3928.92|0
1643017410000|2022-01-24 09:43:30|3928.41|3928.41|3925.66|3925.66|3928.41|3928.41|3925.04|3925.04|0
1643017420000|2022-01-24 09:43:40|3925.04|3925.04|3925.55|3925.55|3925.55|3925.55|3925.04|3925.04|0
1643017450000|2022-01-24 09:44:10|3923.68|3923.68|3922.87|3922.87|3923.68|3923.68|3922.87|3922.87|0
1643017460000|2022-01-24 09:44:20|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|3920.38|0
1643017470000|2022-01-24 09:44:30|3921|3921|3922.25|3922.25|3922.25|3922.25|3921|3921|0
1643017500000|2022-01-24 09:45:00|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|0
1643017590000|2022-01-24 09:46:30|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|3919.59|0
1643017600000|2022-01-24 09:46:40|3919.24|3919.24|3919.07|3919.07|3919.24|3919.24|3919.07|3919.07|0
1643017670000|2022-01-24 09:47:50|3918.9|3918.9|3918.73|3918.73|3918.9|3918.9|3918.73|3918.73|0
1643017680000|2022-01-24 09:48:00|3918.21|3918.21|3914.37|3914.37|3918.21|3918.21|3913.85|3913.85|0
1643017690000|2022-01-24 09:48:10|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|0
1643017700000|2022-01-24 09:48:20|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|3914.65|0
1643017710000|2022-01-24 09:48:30|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|3914.99|0
1643017720000|2022-01-24 09:48:40|3913.12|3913.12|3913.12|3913.12|3913.12|3913.12|3913.12|3913.12|0
1643017730000|2022-01-24 09:48:50|3912.74|3912.74|3915.23|3915.23|3915.23|3915.23|3912.74|3912.74|0
1643017740000|2022-01-24 09:49:00|3915.36|3915.36|3915.36|3915.36|3915.36|3915.36|3915.36|3915.36|0
1643017750000|2022-01-24 09:49:10|3915.01|3915.01|3915.01|3915.01|3915.01|3915.01|3915.01|3915.01|0
1643017770000|2022-01-24 09:49:30|3915.63|3915.63|3916.64|3916.64|3916.64|3916.64|3914.52|3914.52|0
1643017810000|2022-01-24 09:50:10|3916.81|3916.81|3916.81|3916.81|3916.81|3916.81|3916.81|3916.81|0
1643017820000|2022-01-24 09:50:20|3917.43|3917.43|3917.43|3917.43|3917.43|3917.43|3917.43|3917.43|0
1643017850000|2022-01-24 09:50:50|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|3917.82|0
1643017860000|2022-01-24 09:51:00|3918.44|3918.44|3919.06|3919.06|3919.06|3919.06|3918.44|3918.44|0
1643017870000|2022-01-24 09:51:10|3919.45|3919.45|3918.69|3918.69|3919.45|3919.45|3918.69|3918.69|0
1643017880000|2022-01-24 09:51:20|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|0
1643017900000|2022-01-24 09:51:40|3917.9|3917.9|3918.35|3918.35|3918.52|3918.52|3917.9|3917.9|0
1643017910000|2022-01-24 09:51:50|3919.04|3919.04|3917.79|3917.79|3919.04|3919.04|3917.79|3917.79|0
1643017920000|2022-01-24 09:52:00|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|0
1643017940000|2022-01-24 09:52:20|3918.16|3918.16|3916.29|3916.29|3918.16|3918.16|3916.29|3916.29|0
1643017960000|2022-01-24 09:52:40|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|0
1643017970000|2022-01-24 09:52:50|3914.54|3914.54|3914.02|3914.02|3914.54|3914.54|3914.02|3914.02|0
1643017980000|2022-01-24 09:53:00|3911.53|3911.53|3911.18|3911.18|3911.53|3911.53|3911.18|3911.18|0
1643017990000|2022-01-24 09:53:10|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|3910.56|0
1643018030000|2022-01-24 09:53:50|3909.31|3909.31|3906.55|3906.55|3909.31|3909.31|3906.55|3906.55|0
1643018060000|2022-01-24 09:54:20|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|0
1643018080000|2022-01-24 09:54:40|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|0
1643018090000|2022-01-24 09:54:50|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|3909.21|0
1643018160000|2022-01-24 09:56:00|3909.39|3909.39|3911.08|3911.08|3911.08|3911.08|3907.97|3907.97|0
1643018200000|2022-01-24 09:56:40|3911.71|3911.71|3913.57|3913.57|3913.57|3913.57|3911.71|3911.71|0
1643018210000|2022-01-24 09:56:50|3912.33|3912.33|3916.07|3916.07|3916.07|3916.07|3912.33|3912.33|0
1643018220000|2022-01-24 09:57:00|3918.56|3918.56|3917.31|3917.31|3918.56|3918.56|3916.69|3916.69|0
1643018230000|2022-01-24 09:57:10|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|0
1643018240000|2022-01-24 09:57:20|3917.69|3917.69|3918.21|3918.21|3918.21|3918.21|3917.69|3917.69|0
1643018260000|2022-01-24 09:57:40|3918.08|3918.08|3919.95|3919.95|3919.95|3919.95|3918.08|3918.08|0
1643018270000|2022-01-24 09:57:50|3921.19|3921.19|3921.81|3921.81|3921.81|3921.81|3921.19|3921.19|0
1643018300000|2022-01-24 09:58:20|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|0
1643018320000|2022-01-24 09:58:40|3922.93|3922.93|3919.93|3919.93|3922.93|3922.93|3919.93|3919.93|0
1643018330000|2022-01-24 09:58:50|3921.18|3921.18|3921.18|3921.18|3921.18|3921.18|3921.18|3921.18|0
1643018400000|2022-01-24 10:00:00|3921.8|3921.8|3923.67|3923.67|3923.67|3923.67|3921.8|3921.8|0
1643018410000|2022-01-24 10:00:10|3924.29|3924.29|3929.73|3929.73|3929.73|3929.73|3924.29|3924.29|0
1643018420000|2022-01-24 10:00:20|3927.86|3927.86|3927.86|3927.86|3927.86|3927.86|3927.86|3927.86|0
1643018440000|2022-01-24 10:00:40|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|3928.88|0
1643018450000|2022-01-24 10:00:50|3927.63|3927.63|3929.5|3929.5|3929.5|3929.5|3927.63|3927.63|0
1643018470000|2022-01-24 10:01:10|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|0
1643018500000|2022-01-24 10:01:40|3928|3928|3928|3928|3928|3928|3928|3928|0
1643018510000|2022-01-24 10:01:50|3929.87|3929.87|3929.25|3929.25|3929.87|3929.87|3929.25|3929.25|0
1643018520000|2022-01-24 10:02:00|3929.87|3929.87|3927.38|3927.38|3929.87|3929.87|3927.38|3927.38|0
1643018530000|2022-01-24 10:02:10|3927.12|3927.12|3926.16|3926.16|3927.12|3927.12|3926.16|3926.16|0
1643018540000|2022-01-24 10:02:20|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|0
1643018550000|2022-01-24 10:02:30|3925.69|3925.69|3925.31|3925.31|3925.69|3925.69|3925.31|3925.31|0
1643018560000|2022-01-24 10:02:40|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|3924.06|0
1643018630000|2022-01-24 10:03:50|3921.57|3921.57|3922.81|3922.81|3922.81|3922.81|3921.57|3921.57|0
1643018670000|2022-01-24 10:04:30|3922.56|3922.56|3923.8|3923.8|3924.43|3924.43|3922.56|3922.56|0
1643018680000|2022-01-24 10:04:40|3924.43|3924.43|3923.63|3923.63|3924.43|3924.43|3923.63|3923.63|0
1643018690000|2022-01-24 10:04:50|3922.39|3922.39|3922.39|3922.39|3922.39|3922.39|3922.39|3922.39|0
1643018720000|2022-01-24 10:05:20|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|0
1643018730000|2022-01-24 10:05:30|3924.14|3924.14|3923.52|3923.52|3924.14|3924.14|3923.52|3923.52|0
1643018750000|2022-01-24 10:05:50|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|3922.9|0
1643018760000|2022-01-24 10:06:00|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1643018770000|2022-01-24 10:06:10|3920.9|3920.9|3919.51|3919.51|3920.9|3920.9|3919.51|3919.51|0
1643018790000|2022-01-24 10:06:30|3919.26|3919.26|3918.01|3918.01|3919.26|3919.26|3918.01|3918.01|0
1643018800000|2022-01-24 10:06:40|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|3917.88|0
1643018840000|2022-01-24 10:07:20|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|3917.75|0
1643018850000|2022-01-24 10:07:30|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|3917.12|0
1643018880000|2022-01-24 10:08:00|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|0
1643018890000|2022-01-24 10:08:10|3915.87|3915.87|3915.87|3915.87|3915.87|3915.87|3915.87|3915.87|0
1643018910000|2022-01-24 10:08:30|3914|3914|3914|3914|3914|3914|3914|3914|0
1643018920000|2022-01-24 10:08:40|3913.75|3913.75|3917.48|3917.48|3917.48|3917.48|3913.75|3913.75|0
1643018930000|2022-01-24 10:08:50|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|3917.36|0
1643018940000|2022-01-24 10:09:00|3916.73|3916.73|3920.21|3920.21|3920.21|3920.21|3916.48|3916.48|0
1643018950000|2022-01-24 10:09:10|3920.84|3920.84|3921.09|3921.09|3921.09|3921.09|3920.84|3920.84|0
1643018960000|2022-01-24 10:09:20|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|3922.34|0
1643018970000|2022-01-24 10:09:30|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|0
1643018980000|2022-01-24 10:09:40|3919.85|3919.85|3921.72|3921.72|3921.72|3921.72|3919.85|3919.85|0
1643018990000|2022-01-24 10:09:50|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|3921.37|0
1643019000000|2022-01-24 10:10:00|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1643019020000|2022-01-24 10:10:20|3919.78|3919.78|3918.54|3918.54|3919.78|3919.78|3918.54|3918.54|0
1643019030000|2022-01-24 10:10:30|3921.65|3921.65|3919.78|3919.78|3921.65|3921.65|3919.78|3919.78|0
1643019050000|2022-01-24 10:10:50|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|3921.03|0
1643019060000|2022-01-24 10:11:00|3919.78|3919.78|3919.65|3919.65|3919.78|3919.78|3919.65|3919.65|0
1643019070000|2022-01-24 10:11:10|3920.9|3920.9|3921.19|3921.19|3921.19|3921.19|3920.13|3920.13|0
1643019080000|2022-01-24 10:11:20|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|3921.06|0
1643019100000|2022-01-24 10:11:40|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|3922.3|0
1643019120000|2022-01-24 10:12:00|3922.05|3922.05|3921.57|3921.57|3922.05|3922.05|3921.57|3921.57|0
1643019140000|2022-01-24 10:12:20|3921.23|3921.23|3918.98|3918.98|3921.23|3921.23|3918.98|3918.98|0
1643019150000|2022-01-24 10:12:30|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|3919.6|0
1643019180000|2022-01-24 10:13:00|3918.98|3918.98|3918.98|3918.98|3918.98|3918.98|3918.98|3918.98|0
1643019190000|2022-01-24 10:13:10|3918.81|3918.81|3916.32|3916.32|3918.81|3918.81|3916.32|3916.32|0
1643019210000|2022-01-24 10:13:30|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|0
1643019220000|2022-01-24 10:13:40|3913.2|3913.2|3910.09|3910.09|3913.2|3913.2|3910.09|3910.09|0
1643019230000|2022-01-24 10:13:50|3912.58|3912.58|3913.2|3913.2|3913.2|3913.2|3912.58|3912.58|0
1643019270000|2022-01-24 10:14:30|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|3912.69|0
1643019280000|2022-01-24 10:14:40|3912.82|3912.82|3915.31|3915.31|3915.31|3915.31|3912.82|3912.82|0
1643019290000|2022-01-24 10:14:50|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|3915.18|0
1643019310000|2022-01-24 10:15:10|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|0
1643019320000|2022-01-24 10:15:20|3916.43|3916.43|3915.18|3915.18|3916.43|3916.43|3915.18|3915.18|0
1643019330000|2022-01-24 10:15:30|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|3914.93|0
1643019350000|2022-01-24 10:15:50|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|0
1643019370000|2022-01-24 10:16:10|3914.3|3914.3|3914.93|3914.93|3914.93|3914.93|3914.3|3914.3|0
1643019380000|2022-01-24 10:16:20|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|0
1643019400000|2022-01-24 10:16:40|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|3911.81|0
1643019410000|2022-01-24 10:16:50|3909.94|3909.94|3911.19|3911.19|3911.32|3911.32|3909.94|3909.94|0
1643019420000|2022-01-24 10:17:00|3911.02|3911.02|3911.64|3911.64|3911.64|3911.64|3910.39|3910.39|0
1643019440000|2022-01-24 10:17:20|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|0
1643019450000|2022-01-24 10:17:30|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|0
1643019500000|2022-01-24 10:18:20|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|0
1643019550000|2022-01-24 10:19:10|3909.86|3909.86|3907.99|3907.99|3909.86|3909.86|3907.99|3907.99|0
1643019560000|2022-01-24 10:19:20|3905.5|3905.5|3905.11|3905.11|3905.5|3905.5|3905.11|3905.11|0
1643019570000|2022-01-24 10:19:30|3907.61|3907.61|3907.61|3907.61|3908.23|3908.23|3907.61|3907.61|0
1643019580000|2022-01-24 10:19:40|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|0
1643019590000|2022-01-24 10:19:50|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|3909.35|0
1643019600000|2022-01-24 10:20:00|3909.52|3909.52|3909.52|3909.52|3909.52|3909.52|3909.52|3909.52|0
1643019620000|2022-01-24 10:20:20|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|0
1643019630000|2022-01-24 10:20:30|3913.88|3913.88|3918.24|3918.24|3918.24|3918.24|3913.88|3913.88|0
1643019640000|2022-01-24 10:20:40|3918.37|3918.37|3918.37|3918.37|3918.37|3918.37|3918.37|3918.37|0
1643019660000|2022-01-24 10:21:00|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|3918.11|0
1643019670000|2022-01-24 10:21:10|3917.98|3917.98|3917.86|3917.86|3917.98|3917.98|3917.86|3917.86|0
1643019680000|2022-01-24 10:21:20|3919.1|3919.1|3918.85|3918.85|3919.1|3919.1|3918.46|3918.46|0
1643019690000|2022-01-24 10:21:30|3918.59|3918.59|3918.94|3918.94|3918.94|3918.94|3918.59|3918.59|0
1643019710000|2022-01-24 10:21:50|3918.81|3918.81|3916.94|3916.94|3918.81|3918.81|3916.94|3916.94|0
1643019730000|2022-01-24 10:22:10|3916.81|3916.81|3916.81|3916.81|3916.81|3916.81|3916.81|3916.81|0
1643019750000|2022-01-24 10:22:30|3915.57|3915.57|3909.58|3909.58|3915.57|3915.57|3909.19|3909.19|0
1643019760000|2022-01-24 10:22:40|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|0
1643019770000|2022-01-24 10:22:50|3904.96|3904.96|3903.09|3903.09|3904.96|3904.96|3901.85|3901.85|0
1643019780000|2022-01-24 10:23:00|3904.34|3904.34|3906.21|3906.21|3906.21|3906.21|3904.34|3904.34|0
1643019810000|2022-01-24 10:23:30|3906.72|3906.72|3906.08|3906.08|3906.72|3906.72|3906.08|3906.08|0
1643019830000|2022-01-24 10:23:50|3907.47|3907.47|3907.47|3907.47|3907.47|3907.47|3907.47|3907.47|0
1643019840000|2022-01-24 10:24:00|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|0
1643019850000|2022-01-24 10:24:10|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|3906.46|0
1643019860000|2022-01-24 10:24:20|3905.95|3905.95|3904.09|3904.09|3905.95|3905.95|3902.98|3902.98|0
1643019870000|2022-01-24 10:24:30|3901.6|3901.6|3902.23|3902.23|3902.23|3902.23|3900.98|3900.98|0
1643019880000|2022-01-24 10:24:40|3902.1|3902.1|3903.34|3903.34|3903.34|3903.34|3902.1|3902.1|0
1643019890000|2022-01-24 10:24:50|3903.97|3903.97|3903.97|3903.97|3903.97|3903.97|3903.97|3903.97|0
1643019900000|2022-01-24 10:25:00|3902.1|3902.1|3902.1|3902.1|3902.1|3902.1|3902.1|3902.1|0
1643019910000|2022-01-24 10:25:10|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|0
1643019930000|2022-01-24 10:25:30|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|0
1643019940000|2022-01-24 10:25:40|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|3900.91|0
1643019960000|2022-01-24 10:26:00|3900.65|3900.65|3901.27|3901.27|3901.27|3901.27|3900.65|3900.65|0
1643019970000|2022-01-24 10:26:10|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|0
1643019980000|2022-01-24 10:26:20|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|0
1643019990000|2022-01-24 10:26:30|3900.73|3900.73|3898.48|3898.48|3900.73|3900.73|3898.48|3898.48|0
1643020000000|2022-01-24 10:26:40|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|0
1643020020000|2022-01-24 10:27:00|3897.24|3897.24|3897.86|3897.86|3897.86|3897.86|3897.24|3897.24|0
1643020030000|2022-01-24 10:27:10|3897.24|3897.24|3897.75|3897.75|3897.75|3897.75|3897.24|3897.24|0
1643020040000|2022-01-24 10:27:20|3897.24|3897.24|3900.35|3900.35|3900.35|3900.35|3897.24|3897.24|0
1643020050000|2022-01-24 10:27:30|3900.48|3900.48|3899.97|3899.97|3900.48|3900.48|3899.97|3899.97|0
1643020080000|2022-01-24 10:28:00|3899.35|3899.35|3900.22|3900.22|3900.22|3900.22|3899.35|3899.35|0
1643020090000|2022-01-24 10:28:10|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|0
1643020120000|2022-01-24 10:28:40|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|0
1643020140000|2022-01-24 10:29:00|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|0
1643020160000|2022-01-24 10:29:20|3899.05|3899.05|3898.68|3898.68|3899.3|3899.3|3898.68|3898.68|0
1643020180000|2022-01-24 10:29:40|3900.55|3900.55|3900.72|3900.72|3900.72|3900.72|3900.55|3900.55|0
1643020200000|2022-01-24 10:30:00|3900.1|3900.1|3899.47|3899.47|3900.72|3900.72|3899.47|3899.47|0
1643020220000|2022-01-24 10:30:20|3901.34|3901.34|3902.24|3902.24|3902.24|3902.24|3901.34|3901.34|0
1643020240000|2022-01-24 10:30:40|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|0
1643020260000|2022-01-24 10:31:00|3900.73|3900.73|3900.73|3900.73|3901.98|3901.98|3900.73|3900.73|0
1643020280000|2022-01-24 10:31:20|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|3900.48|0
1643020290000|2022-01-24 10:31:30|3899.86|3899.86|3901.73|3901.73|3901.73|3901.73|3899.86|3899.86|0
1643020320000|2022-01-24 10:32:00|3901.1|3901.1|3900.48|3900.48|3901.1|3901.1|3900.48|3900.48|0
1643020360000|2022-01-24 10:32:40|3900.13|3900.13|3900.3|3900.3|3900.3|3900.3|3900.13|3900.13|0
1643020380000|2022-01-24 10:33:00|3901.55|3901.55|3902.17|3902.17|3902.17|3902.17|3901.55|3901.55|0
1643020390000|2022-01-24 10:33:10|3902.8|3902.8|3903.31|3903.31|3903.31|3903.31|3902.8|3902.8|0
1643020420000|2022-01-24 10:33:40|3903.93|3903.93|3903.67|3903.67|3903.93|3903.93|3903.67|3903.67|0
1643020430000|2022-01-24 10:33:50|3903.42|3903.42|3903.42|3903.42|3903.42|3903.42|3903.42|3903.42|0
1643020440000|2022-01-24 10:34:00|3903.76|3903.76|3903.25|3903.25|3903.76|3903.76|3903.25|3903.25|0
1643020450000|2022-01-24 10:34:10|3903.51|3903.51|3904.15|3904.15|3904.15|3904.15|3903.51|3903.51|0
1643020470000|2022-01-24 10:34:30|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|3902.28|0
1643020480000|2022-01-24 10:34:40|3900.41|3900.41|3901.15|3901.15|3901.4|3901.4|3900.16|3900.16|0
1643020520000|2022-01-24 10:35:20|3901.32|3901.32|3901.49|3901.49|3901.49|3901.49|3901.32|3901.32|0
1643020570000|2022-01-24 10:36:10|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|3902.11|0
1643020580000|2022-01-24 10:36:20|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|0
1643020590000|2022-01-24 10:36:30|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|0
1643020600000|2022-01-24 10:36:40|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|3904.75|0
1643020610000|2022-01-24 10:36:50|3904.62|3904.62|3903.37|3903.37|3904.62|3904.62|3903.37|3903.37|0
1643020630000|2022-01-24 10:37:10|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|3904.62|0
1643020670000|2022-01-24 10:37:50|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|3904.23|0
1643020680000|2022-01-24 10:38:00|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|3902.37|0
1643020720000|2022-01-24 10:38:40|3901.12|3901.12|3900.74|3900.74|3901.12|3901.12|3900.74|3900.74|0
1643020760000|2022-01-24 10:39:20|3900.61|3900.61|3900.86|3900.86|3900.86|3900.86|3900.61|3900.61|0
1643020860000|2022-01-24 10:41:00|3900.24|3900.24|3902.11|3902.11|3902.11|3902.11|3900.24|3900.24|0
1643020880000|2022-01-24 10:41:20|3901.76|3901.76|3901.59|3901.59|3901.76|3901.76|3901.59|3901.59|0
1643020890000|2022-01-24 10:41:30|3901.42|3901.42|3901.42|3901.42|3901.42|3901.42|3901.42|3901.42|0
1643020940000|2022-01-24 10:42:20|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|0
1643020950000|2022-01-24 10:42:30|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|3899.92|0
1643020970000|2022-01-24 10:42:50|3897.52|3897.52|3893.16|3893.16|3897.52|3897.52|3893.16|3893.16|0
1643020980000|2022-01-24 10:43:00|3890.67|3890.67|3890.29|3890.29|3890.67|3890.67|3890.16|3890.16|0
1643020990000|2022-01-24 10:43:10|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|0
1643021000000|2022-01-24 10:43:20|3889.77|3889.77|3889.95|3889.95|3889.95|3889.95|3889.77|3889.77|0
1643021020000|2022-01-24 10:43:40|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|3889.32|0
1643021030000|2022-01-24 10:43:50|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|3888.08|0
1643021080000|2022-01-24 10:44:40|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|0
1643021090000|2022-01-24 10:44:50|3886.58|3886.58|3882.84|3882.84|3886.58|3886.58|3882.84|3882.84|0
1643021100000|2022-01-24 10:45:00|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|3886.58|0
1643021110000|2022-01-24 10:45:10|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|0
1643021120000|2022-01-24 10:45:20|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|0
1643021130000|2022-01-24 10:45:30|3887.05|3887.05|3888.91|3888.91|3888.91|3888.91|3885.8|3885.8|0
1643021150000|2022-01-24 10:45:50|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|0
1643021160000|2022-01-24 10:46:00|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|0
1643021210000|2022-01-24 10:46:50|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|0
1643021220000|2022-01-24 10:47:00|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|3888.12|0
1643021230000|2022-01-24 10:47:10|3888.63|3888.63|3889.27|3889.27|3889.27|3889.27|3888.63|3888.63|0
1643021240000|2022-01-24 10:47:20|3889.01|3889.01|3890.88|3890.88|3890.88|3890.88|3889.01|3889.01|0
1643021260000|2022-01-24 10:47:40|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|3891.05|0
1643021300000|2022-01-24 10:48:20|3889.81|3889.81|3889.81|3889.81|3889.81|3889.81|3889.81|3889.81|0
1643021320000|2022-01-24 10:48:40|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|3889.3|0
1643021330000|2022-01-24 10:48:50|3888.95|3888.95|3889.12|3889.12|3889.12|3889.12|3888.95|3888.95|0
1643021360000|2022-01-24 10:49:20|3889.3|3889.3|3889.64|3889.64|3889.64|3889.64|3889.3|3889.3|0
1643021370000|2022-01-24 10:49:30|3889.99|3889.99|3889.64|3889.64|3889.99|3889.99|3889.64|3889.64|0
1643021430000|2022-01-24 10:50:30|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|0
1643021440000|2022-01-24 10:50:40|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|3888.91|0
1643021480000|2022-01-24 10:51:20|3888.66|3888.66|3887.03|3887.03|3888.66|3888.66|3887.03|3887.03|0
1643021500000|2022-01-24 10:51:40|3887.41|3887.41|3887.28|3887.28|3887.41|3887.41|3887.28|3887.28|0
1643021510000|2022-01-24 10:51:50|3884.79|3884.79|3885.41|3885.41|3885.41|3885.41|3884.79|3884.79|0
1643021520000|2022-01-24 10:52:00|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1643021660000|2022-01-24 10:54:20|3885.46|3885.46|3884.52|3884.52|3885.46|3885.46|3884.52|3884.52|0
1643021670000|2022-01-24 10:54:30|3884.69|3884.69|3884.56|3884.56|3884.69|3884.69|3884.56|3884.56|0
1643021700000|2022-01-24 10:55:00|3885.19|3885.19|3885.81|3885.81|3885.81|3885.81|3885.19|3885.19|0
1643021710000|2022-01-24 10:55:10|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|0
1643021720000|2022-01-24 10:55:20|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|0
1643021730000|2022-01-24 10:55:30|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|0
1643021740000|2022-01-24 10:55:40|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|0
1643021760000|2022-01-24 10:56:00|3888.3|3888.3|3888.92|3888.92|3888.92|3888.92|3888.3|3888.3|0
1643021780000|2022-01-24 10:56:20|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|3889.43|0
1643021790000|2022-01-24 10:56:30|3889.69|3889.69|3886.7|3886.7|3889.69|3889.69|3886.57|3886.57|0
1643021800000|2022-01-24 10:56:40|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|3886.57|0
1643021810000|2022-01-24 10:56:50|3887.34|3887.34|3887.6|3887.6|3887.6|3887.6|3887.34|3887.34|0
1643021820000|2022-01-24 10:57:00|3888.11|3888.11|3888.86|3888.86|3888.86|3888.86|3888.11|3888.11|0
1643021840000|2022-01-24 10:57:20|3888.68|3888.68|3888.51|3888.51|3888.68|3888.68|3888.51|3888.51|0
1643021860000|2022-01-24 10:57:40|3887.49|3887.49|3886.87|3886.87|3887.49|3887.49|3886.87|3886.87|0
1643021880000|2022-01-24 10:58:00|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|0
1643021900000|2022-01-24 10:58:20|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|3887.01|0
1643021910000|2022-01-24 10:58:30|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|0
1643021930000|2022-01-24 10:58:50|3887.9|3887.9|3888.16|3888.16|3888.16|3888.16|3887.9|3887.9|0
1643021940000|2022-01-24 10:59:00|3888.33|3888.33|3887.71|3887.71|3888.33|3888.33|3887.08|3887.08|0
1643021960000|2022-01-24 10:59:20|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|3888.33|0
1643021970000|2022-01-24 10:59:30|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|3888.07|0
1643021980000|2022-01-24 10:59:40|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|0
1643021990000|2022-01-24 10:59:50|3891.19|3891.19|3891.36|3891.36|3891.36|3891.36|3891.19|3891.19|0
1643022000000|2022-01-24 11:00:00|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|3889.49|0
1643022020000|2022-01-24 11:00:20|3889.66|3889.66|3889.66|3889.66|3889.66|3889.66|3889.66|3889.66|0
1643022030000|2022-01-24 11:00:30|3889.92|3889.92|3889.66|3889.66|3890.17|3890.17|3889.66|3889.66|0
1643022050000|2022-01-24 11:00:50|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|3889.79|0
1643022060000|2022-01-24 11:01:00|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|3889.17|0
1643022070000|2022-01-24 11:01:10|3889.42|3889.42|3890.05|3890.05|3890.05|3890.05|3889.42|3889.42|0
1643022080000|2022-01-24 11:01:20|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|0
1643022090000|2022-01-24 11:01:30|3890.56|3890.56|3890.05|3890.05|3890.56|3890.56|3890.05|3890.05|0
1643022100000|2022-01-24 11:01:40|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|0
1643022120000|2022-01-24 11:02:00|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|0
1643022130000|2022-01-24 11:02:10|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|0
1643022140000|2022-01-24 11:02:20|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|0
1643022150000|2022-01-24 11:02:30|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|0
1643022160000|2022-01-24 11:02:40|3891.18|3891.18|3892.68|3892.68|3892.68|3892.68|3891.18|3891.18|0
1643022170000|2022-01-24 11:02:50|3892.81|3892.81|3892.55|3892.55|3892.81|3892.81|3892.3|3892.3|0
1643022180000|2022-01-24 11:03:00|3893.07|3893.07|3891.07|3891.07|3893.2|3893.2|3891.07|3891.07|0
1643022200000|2022-01-24 11:03:20|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|0
1643022210000|2022-01-24 11:03:30|3891.46|3891.46|3890.83|3890.83|3891.46|3891.46|3888.97|3888.97|0
1643022220000|2022-01-24 11:03:40|3890.71|3890.71|3891.09|3891.09|3891.09|3891.09|3890.71|3890.71|0
1643022230000|2022-01-24 11:03:50|3891.22|3891.22|3891.35|3891.35|3891.35|3891.35|3891.22|3891.22|0
1643022240000|2022-01-24 11:04:00|3891.22|3891.22|3891.22|3891.22|3891.35|3891.35|3891.22|3891.22|0
1643022250000|2022-01-24 11:04:10|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|0
1643022260000|2022-01-24 11:04:20|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|0
1643022270000|2022-01-24 11:04:30|3885.6|3885.6|3887.46|3887.46|3887.46|3887.46|3885.6|3885.6|0
1643022280000|2022-01-24 11:04:40|3887.72|3887.72|3889.59|3889.59|3889.59|3889.59|3887.72|3887.72|0
1643022290000|2022-01-24 11:04:50|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|3890.83|0
1643022330000|2022-01-24 11:05:30|3891.22|3891.22|3890.96|3890.96|3891.22|3891.22|3890.96|3890.96|0
1643022340000|2022-01-24 11:05:40|3892.21|3892.21|3891.95|3891.95|3892.21|3892.21|3891.95|3891.95|0
1643022380000|2022-01-24 11:06:20|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|3892.34|0
1643022390000|2022-01-24 11:06:30|3892.46|3892.46|3892.21|3892.21|3892.59|3892.59|3892.08|3892.08|0
1643022400000|2022-01-24 11:06:40|3892.72|3892.72|3892.85|3892.85|3892.85|3892.85|3892.72|3892.72|0
1643022410000|2022-01-24 11:06:50|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|3893.02|0
1643022420000|2022-01-24 11:07:00|3893.19|3893.19|3893.44|3893.44|3893.44|3893.44|3893.19|3893.19|0
1643022430000|2022-01-24 11:07:10|3894.07|3894.07|3894.45|3894.45|3894.45|3894.45|3894.07|3894.07|0
1643022440000|2022-01-24 11:07:20|3896.94|3896.94|3895.7|3895.7|3896.94|3896.94|3895.7|3895.7|0
1643022460000|2022-01-24 11:07:40|3895.82|3895.82|3896.21|3896.21|3896.21|3896.21|3895.82|3895.82|0
1643022470000|2022-01-24 11:07:50|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|3896.46|0
1643022480000|2022-01-24 11:08:00|3896.59|3896.59|3894.48|3894.48|3896.84|3896.84|3894.35|3894.35|0
1643022540000|2022-01-24 11:09:00|3895.73|3895.73|3894.34|3894.34|3895.73|3895.73|3894.34|3894.34|0
1643022550000|2022-01-24 11:09:10|3894.59|3894.59|3894.85|3894.85|3894.85|3894.85|3894.59|3894.59|0
1643022560000|2022-01-24 11:09:20|3895.1|3895.1|3895.36|3895.36|3895.36|3895.36|3895.1|3895.1|0
1643022570000|2022-01-24 11:09:30|3895.61|3895.61|3895.74|3895.74|3895.74|3895.74|3895.61|3895.61|0
1643022580000|2022-01-24 11:09:40|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|0
1643022600000|2022-01-24 11:10:00|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|3896.54|0
1643022610000|2022-01-24 11:10:10|3897.16|3897.16|3897.78|3897.78|3899.03|3899.03|3897.16|3897.16|0
1643022630000|2022-01-24 11:10:30|3899.65|3899.65|3902.14|3902.14|3902.14|3902.14|3899.65|3899.65|0
1643022640000|2022-01-24 11:10:40|3902.4|3902.4|3902.65|3902.65|3903.02|3903.02|3902.4|3902.4|0
1643022650000|2022-01-24 11:10:50|3903.28|3903.28|3903.28|3903.28|3903.28|3903.28|3903.28|3903.28|0
1643022660000|2022-01-24 11:11:00|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|0
1643022680000|2022-01-24 11:11:20|3907.64|3907.64|3907.89|3907.89|3907.89|3907.89|3907.64|3907.64|0
1643022700000|2022-01-24 11:11:40|3909.14|3909.14|3908.88|3908.88|3909.14|3909.14|3908.26|3908.26|0
1643022720000|2022-01-24 11:12:00|3908.24|3908.24|3908.24|3908.24|3908.24|3908.24|3908.24|3908.24|0
1643022730000|2022-01-24 11:12:10|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|0
1643022770000|2022-01-24 11:12:50|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|3908.16|0
1643022790000|2022-01-24 11:13:10|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|3907.54|0
1643022820000|2022-01-24 11:13:40|3909.41|3909.41|3909.41|3909.41|3910.03|3910.03|3909.41|3909.41|0
1643022840000|2022-01-24 11:14:00|3909.15|3909.15|3907.28|3907.28|3909.15|3909.15|3907.28|3907.28|0
1643022850000|2022-01-24 11:14:10|3907.15|3907.15|3908.4|3908.4|3908.4|3908.4|3907.15|3907.15|0
1643022870000|2022-01-24 11:14:30|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|0
1643022890000|2022-01-24 11:14:50|3913.4|3913.4|3913.02|3913.02|3913.4|3913.4|3913.02|3913.02|0
1643022900000|2022-01-24 11:15:00|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|3912.39|0
1643022920000|2022-01-24 11:15:20|3912.52|3912.52|3913.03|3913.03|3913.03|3913.03|3912.52|3912.52|0
1643022930000|2022-01-24 11:15:30|3912.41|3912.41|3912.41|3912.41|3912.41|3912.41|3912.41|3912.41|0
1643022980000|2022-01-24 11:16:20|3913.03|3913.03|3913.03|3913.03|3913.03|3913.03|3913.03|3913.03|0
1643023000000|2022-01-24 11:16:40|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|0
1643023010000|2022-01-24 11:16:50|3913.33|3913.33|3913.96|3913.96|3913.96|3913.96|3913.33|3913.33|0
1643023030000|2022-01-24 11:17:10|3913.33|3913.33|3913.33|3913.33|3913.33|3913.33|3913.33|3913.33|0
1643023070000|2022-01-24 11:17:50|3912.7|3912.7|3908.7|3908.7|3912.7|3912.7|3908.7|3908.7|0
1643023080000|2022-01-24 11:18:00|3908.58|3908.58|3907.81|3907.81|3908.58|3908.58|3907.81|3907.81|0
1643023090000|2022-01-24 11:18:10|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|0
1643023140000|2022-01-24 11:19:00|3909.68|3909.68|3909.06|3909.06|3909.68|3909.68|3909.06|3909.06|0
1643023170000|2022-01-24 11:19:30|3909.31|3909.31|3909.18|3909.18|3909.31|3909.31|3909.18|3909.18|0
1643023190000|2022-01-24 11:19:50|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|0
1643023200000|2022-01-24 11:20:00|3908.93|3908.93|3908.93|3908.93|3908.93|3908.93|3908.93|3908.93|0
1643023220000|2022-01-24 11:20:20|3909.06|3909.06|3908.8|3908.8|3909.06|3909.06|3908.8|3908.8|0
1643023230000|2022-01-24 11:20:30|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|3909.06|0
1643023240000|2022-01-24 11:20:40|3910.92|3910.92|3911.55|3911.55|3911.8|3911.8|3910.92|3910.92|0
1643023250000|2022-01-24 11:20:50|3912.19|3912.19|3911.93|3911.93|3912.31|3912.31|3911.93|3911.93|0
1643023260000|2022-01-24 11:21:00|3913.18|3913.18|3913.18|3913.18|3913.18|3913.18|3913.18|3913.18|0
1643023270000|2022-01-24 11:21:10|3915.04|3915.04|3916.29|3916.29|3916.29|3916.29|3915.04|3915.04|0
1643023280000|2022-01-24 11:21:20|3916.67|3916.67|3916.93|3916.93|3916.93|3916.93|3916.67|3916.67|0
1643023290000|2022-01-24 11:21:30|3917.55|3917.55|3917.81|3917.81|3917.81|3917.81|3917.55|3917.55|0
1643023310000|2022-01-24 11:21:50|3918.06|3918.06|3918.32|3918.32|3918.32|3918.32|3918.06|3918.06|0
1643023320000|2022-01-24 11:22:00|3916.45|3916.45|3916.45|3916.45|3916.45|3916.45|3916.45|3916.45|0
1643023330000|2022-01-24 11:22:10|3916.62|3916.62|3917.87|3917.87|3917.87|3917.87|3916.62|3916.62|0
1643023340000|2022-01-24 11:22:20|3916|3916|3916.64|3916.64|3916.64|3916.64|3916|3916|0
1643023350000|2022-01-24 11:22:30|3916.77|3916.77|3918.01|3918.01|3918.01|3918.01|3916.77|3916.77|0
1643023360000|2022-01-24 11:22:40|3918.35|3918.35|3920.22|3920.22|3920.84|3920.84|3918.35|3918.35|0
1643023380000|2022-01-24 11:23:00|3919.84|3919.84|3919.33|3919.33|3919.84|3919.84|3919.33|3919.33|0
1643023390000|2022-01-24 11:23:10|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|3918.7|0
1643023410000|2022-01-24 11:23:30|3918.08|3918.08|3916.33|3916.33|3918.08|3918.08|3916.33|3916.33|0
1643023440000|2022-01-24 11:24:00|3916.95|3916.95|3916.95|3916.95|3916.95|3916.95|3916.95|3916.95|0
1643023460000|2022-01-24 11:24:20|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|3917.57|0
1643023490000|2022-01-24 11:24:50|3917.95|3917.95|3917.44|3917.44|3917.95|3917.95|3917.44|3917.44|0
1643023500000|2022-01-24 11:25:00|3916.82|3916.82|3916.82|3916.82|3916.82|3916.82|3916.82|3916.82|0
1643023510000|2022-01-24 11:25:10|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|3919.31|0
1643023520000|2022-01-24 11:25:20|3919.48|3919.48|3918.24|3918.24|3919.48|3919.48|3918.24|3918.24|0
1643023530000|2022-01-24 11:25:30|3916.99|3916.99|3916.74|3916.74|3916.99|3916.99|3916.74|3916.74|0
1643023550000|2022-01-24 11:25:50|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|0
1643023590000|2022-01-24 11:26:30|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|0
1643023610000|2022-01-24 11:26:50|3915.49|3915.49|3913.62|3913.62|3915.49|3915.49|3913.62|3913.62|0
1643023620000|2022-01-24 11:27:00|3914.87|3914.87|3914.24|3914.24|3914.87|3914.87|3914.24|3914.24|0
1643023630000|2022-01-24 11:27:10|3911.75|3911.75|3910.86|3910.86|3911.75|3911.75|3910.86|3910.86|0
1643023660000|2022-01-24 11:27:40|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|3911.48|0
1643023710000|2022-01-24 11:28:30|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|0
1643023730000|2022-01-24 11:28:50|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|0
1643023740000|2022-01-24 11:29:00|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|0
1643023750000|2022-01-24 11:29:10|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|3910.41|0
1643023770000|2022-01-24 11:29:30|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|0
1643023780000|2022-01-24 11:29:40|3909.16|3909.16|3909.04|3909.04|3909.16|3909.16|3908.65|3908.65|0
1643023790000|2022-01-24 11:29:50|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|3908.69|0
1643023820000|2022-01-24 11:30:20|3909.32|3909.32|3910.56|3910.56|3910.56|3910.56|3909.32|3909.32|0
1643023840000|2022-01-24 11:30:40|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|0
1643023860000|2022-01-24 11:31:00|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|0
1643023910000|2022-01-24 11:31:50|3913.05|3913.05|3913.05|3913.05|3913.68|3913.68|3913.05|3913.05|0
1643023920000|2022-01-24 11:32:00|3912.43|3912.43|3911.19|3911.19|3912.43|3912.43|3911.19|3911.19|0
1643023930000|2022-01-24 11:32:10|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|0
1643023970000|2022-01-24 11:32:50|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|3910.9|0
1643023980000|2022-01-24 11:33:00|3909.66|3909.66|3909.53|3909.53|3909.66|3909.66|3909.53|3909.53|0
1643024000000|2022-01-24 11:33:20|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|3908.29|0
1643024030000|2022-01-24 11:33:50|3908.54|3908.54|3909.79|3909.79|3909.79|3909.79|3908.54|3908.54|0
1643024040000|2022-01-24 11:34:00|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|0
1643024050000|2022-01-24 11:34:10|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|3909.79|0
1643024180000|2022-01-24 11:36:20|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|0
1643024190000|2022-01-24 11:36:30|3911.29|3911.29|3910.43|3910.43|3911.8|3911.8|3910.43|3910.43|0
1643024200000|2022-01-24 11:36:40|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|3910.68|0
1643024210000|2022-01-24 11:36:50|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|3910.81|0
1643024220000|2022-01-24 11:37:00|3910.94|3910.94|3911.06|3911.06|3911.06|3911.06|3910.94|3910.94|0
1643024230000|2022-01-24 11:37:10|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|0
1643024250000|2022-01-24 11:37:30|3911.32|3911.32|3911.19|3911.19|3911.32|3911.32|3911.19|3911.19|0
1643024260000|2022-01-24 11:37:40|3911.32|3911.32|3911.32|3911.32|3911.45|3911.45|3911.32|3911.32|0
1643024270000|2022-01-24 11:37:50|3911.94|3911.94|3910.7|3910.7|3911.94|3911.94|3910.7|3910.7|0
1643024280000|2022-01-24 11:38:00|3910.82|3910.82|3910.95|3910.95|3910.95|3910.95|3910.82|3910.82|0
1643024290000|2022-01-24 11:38:10|3912.82|3912.82|3913.08|3913.08|3913.08|3913.08|3912.82|3912.82|0
1643024300000|2022-01-24 11:38:20|3913.2|3913.2|3913.46|3913.46|3913.46|3913.46|3913.2|3913.2|0
1643024330000|2022-01-24 11:38:50|3913.33|3913.33|3913.33|3913.33|3913.33|3913.33|3913.33|3913.33|0
1643024340000|2022-01-24 11:39:00|3913.2|3913.2|3912.95|3912.95|3913.2|3913.2|3912.95|3912.95|0
1643024370000|2022-01-24 11:39:30|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|3912.32|0
1643024400000|2022-01-24 11:40:00|3912.95|3912.95|3912.95|3912.95|3912.95|3912.95|3912.95|3912.95|0
1643024480000|2022-01-24 11:41:20|3911.7|3911.7|3911.7|3911.7|3911.7|3911.7|3911.7|3911.7|0
1643024520000|2022-01-24 11:42:00|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|0
1643024530000|2022-01-24 11:42:10|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|0
1643024540000|2022-01-24 11:42:20|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|3911.19|0
1643024550000|2022-01-24 11:42:30|3911.81|3911.81|3912.31|3912.31|3912.44|3912.44|3911.81|3911.81|0
1643024590000|2022-01-24 11:43:10|3912.44|3912.44|3912.56|3912.56|3912.56|3912.56|3912.44|3912.44|0
1643024640000|2022-01-24 11:44:00|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|0
1643024670000|2022-01-24 11:44:30|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|0
1643024720000|2022-01-24 11:45:20|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|0
1643024730000|2022-01-24 11:45:30|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|0
1643024740000|2022-01-24 11:45:40|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|3909.82|0
1643024760000|2022-01-24 11:46:00|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|0
1643024780000|2022-01-24 11:46:20|3908.94|3908.94|3910.19|3910.19|3910.19|3910.19|3908.94|3908.94|0
1643024790000|2022-01-24 11:46:30|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|3910.44|0
1643024800000|2022-01-24 11:46:40|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|3910.95|0
1643024810000|2022-01-24 11:46:50|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|3911.08|0
1643024820000|2022-01-24 11:47:00|3910.95|3910.95|3909.71|3909.71|3910.95|3910.95|3909.71|3909.71|0
1643024870000|2022-01-24 11:47:50|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|3909.08|0
1643024880000|2022-01-24 11:48:00|3908.46|3908.46|3908.46|3908.46|3908.46|3908.46|3908.46|3908.46|0
1643024890000|2022-01-24 11:48:10|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|0
1643024910000|2022-01-24 11:48:30|3909.83|3909.83|3910.46|3910.46|3910.46|3910.46|3909.83|3909.83|0
1643024920000|2022-01-24 11:48:40|3911.7|3911.7|3911.7|3911.7|3911.7|3911.7|3911.7|3911.7|0
1643024930000|2022-01-24 11:48:50|3913.57|3913.57|3915.2|3915.2|3915.2|3915.2|3913.57|3913.57|0
1643025020000|2022-01-24 11:50:20|3915.03|3915.03|3914.85|3914.85|3915.03|3915.03|3914.85|3914.85|0
1643025040000|2022-01-24 11:50:40|3915.02|3915.02|3915.02|3915.02|3915.02|3915.02|3915.02|3915.02|0
1643025050000|2022-01-24 11:50:50|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|3915.41|0
1643025070000|2022-01-24 11:51:10|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|0
1643025080000|2022-01-24 11:51:20|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|0
1643025120000|2022-01-24 11:52:00|3916.39|3916.39|3916.51|3916.51|3916.51|3916.51|3916.39|3916.39|0
1643025150000|2022-01-24 11:52:30|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|0
1643025170000|2022-01-24 11:52:50|3917.39|3917.39|3917.39|3917.39|3917.39|3917.39|3917.39|3917.39|0
1643025180000|2022-01-24 11:53:00|3916.15|3916.15|3914.72|3914.72|3916.15|3916.15|3914.72|3914.72|0
1643025190000|2022-01-24 11:53:10|3914.37|3914.37|3912.5|3912.5|3914.37|3914.37|3912.5|3912.5|0
1643025200000|2022-01-24 11:53:20|3912.63|3912.63|3912.01|3912.01|3912.63|3912.63|3912.01|3912.01|0
1643025210000|2022-01-24 11:53:30|3912.14|3912.14|3912.14|3912.14|3912.14|3912.14|3912.14|3912.14|0
1643025220000|2022-01-24 11:53:40|3912.26|3912.26|3912.65|3912.65|3912.65|3912.65|3912.26|3912.26|0
1643025230000|2022-01-24 11:53:50|3912.78|3912.78|3912.26|3912.26|3912.78|3912.78|3912.14|3912.14|0
1643025240000|2022-01-24 11:54:00|3912.39|3912.39|3911.77|3911.77|3912.39|3912.39|3911.77|3911.77|0
1643025270000|2022-01-24 11:54:30|3911.64|3911.64|3912.89|3912.89|3912.89|3912.89|3911.64|3911.64|0
1643025300000|2022-01-24 11:55:00|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|0
1643025310000|2022-01-24 11:55:10|3912.14|3912.14|3912.14|3912.14|3912.14|3912.14|3912.14|3912.14|0
1643025320000|2022-01-24 11:55:20|3911.51|3911.51|3911.51|3911.51|3911.51|3911.51|3911.51|3911.51|0
1643025340000|2022-01-24 11:55:40|3911|3911|3911|3911|3911|3911|3911|3911|0
1643025360000|2022-01-24 11:56:00|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|3911.69|0
1643025380000|2022-01-24 11:56:20|3909.82|3909.82|3908.57|3908.57|3909.82|3909.82|3908.57|3908.57|0
1643025460000|2022-01-24 11:57:40|3908.45|3908.45|3908.83|3908.83|3908.83|3908.83|3908.45|3908.45|0
1643025480000|2022-01-24 11:58:00|3908.66|3908.66|3908.66|3908.66|3908.66|3908.66|3908.66|3908.66|0
1643025550000|2022-01-24 11:59:10|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|0
1643025600000|2022-01-24 12:00:00|3910.53|3910.53|3911.53|3911.53|3911.53|3911.53|3909.9|3909.9|0
1643025610000|2022-01-24 12:00:10|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|0
1643025620000|2022-01-24 12:00:20|3912.17|3912.17|3915.91|3915.91|3915.91|3915.91|3912.17|3912.17|0
1643025630000|2022-01-24 12:00:30|3916.16|3916.16|3916.16|3916.16|3916.16|3916.16|3916.16|3916.16|0
1643025660000|2022-01-24 12:01:00|3915.54|3915.54|3915.8|3915.8|3916.05|3916.05|3915.54|3915.54|0
1643025670000|2022-01-24 12:01:10|3915.54|3915.54|3915.54|3915.54|3915.54|3915.54|3915.54|3915.54|0
1643025680000|2022-01-24 12:01:20|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|0
1643025690000|2022-01-24 12:01:30|3914.29|3914.29|3914.55|3914.55|3914.55|3914.55|3914.29|3914.29|0
1643025720000|2022-01-24 12:02:00|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|0
1643025740000|2022-01-24 12:02:20|3913.93|3913.93|3915.17|3915.17|3915.17|3915.17|3913.93|3913.93|0
1643025750000|2022-01-24 12:02:30|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|3914.92|0
1643025770000|2022-01-24 12:02:50|3914.74|3914.74|3914.4|3914.4|3914.74|3914.74|3914.4|3914.4|0
1643025780000|2022-01-24 12:03:00|3914.53|3914.53|3914.53|3914.53|3914.53|3914.53|3914.53|3914.53|0
1643025800000|2022-01-24 12:03:20|3913.89|3913.89|3912.99|3912.99|3913.89|3913.89|3912.99|3912.99|0
1643025850000|2022-01-24 12:04:10|3911.75|3911.75|3912.13|3912.13|3912.13|3912.13|3911.75|3911.75|0
1643025910000|2022-01-24 12:05:10|3911.75|3911.75|3911.49|3911.49|3911.75|3911.75|3911.49|3911.49|0
1643025920000|2022-01-24 12:05:20|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|3910.87|0
1643025980000|2022-01-24 12:06:20|3911.49|3911.49|3910.25|3910.25|3911.49|3911.49|3910.25|3910.25|0
1643025990000|2022-01-24 12:06:30|3912.12|3912.12|3912.36|3912.36|3912.36|3912.36|3911.73|3911.73|0
1643026020000|2022-01-24 12:07:00|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|3911.73|0
1643026040000|2022-01-24 12:07:20|3911.35|3911.35|3911.09|3911.09|3911.35|3911.35|3911.09|3911.09|0
1643026050000|2022-01-24 12:07:30|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|0
1643026060000|2022-01-24 12:07:40|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|3909.68|0
1643026070000|2022-01-24 12:07:50|3909.55|3909.55|3909.29|3909.29|3909.55|3909.55|3909.29|3909.29|0
1643026170000|2022-01-24 12:09:30|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|3909.04|0
1643026200000|2022-01-24 12:10:00|3909.39|3909.39|3909.13|3909.13|3909.39|3909.39|3909.13|3909.13|0
1643026210000|2022-01-24 12:10:10|3909.75|3909.75|3910.39|3910.39|3910.65|3910.65|3909.75|3909.75|0
1643026300000|2022-01-24 12:11:40|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|3911.64|0
1643026340000|2022-01-24 12:12:20|3910.39|3910.39|3910.39|3910.39|3910.39|3910.39|3910.39|3910.39|0
1643026410000|2022-01-24 12:13:30|3909.77|3909.77|3910.02|3910.02|3910.02|3910.02|3909.77|3909.77|0
1643026430000|2022-01-24 12:13:50|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|3909.9|0
1643026460000|2022-01-24 12:14:20|3911.14|3911.14|3914.26|3914.26|3914.26|3914.26|3911.14|3911.14|0
1643026470000|2022-01-24 12:14:30|3916.12|3916.12|3916.12|3916.12|3916.12|3916.12|3916.12|3916.12|0
1643026480000|2022-01-24 12:14:40|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|3914.88|0
1643026490000|2022-01-24 12:14:50|3915.26|3915.26|3915.26|3915.26|3915.26|3915.26|3915.26|3915.26|0
1643026500000|2022-01-24 12:15:00|3915.88|3915.88|3915.88|3915.88|3915.88|3915.88|3915.88|3915.88|0
1643026510000|2022-01-24 12:15:10|3915.71|3915.71|3918.83|3918.83|3918.83|3918.83|3915.71|3915.71|0
1643026520000|2022-01-24 12:15:20|3918.21|3918.21|3918.21|3918.21|3918.21|3918.21|3918.21|3918.21|0
1643026550000|2022-01-24 12:15:50|3918.46|3918.46|3918.84|3918.84|3918.84|3918.84|3918.46|3918.46|0
1643026600000|2022-01-24 12:16:40|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|0
1643026630000|2022-01-24 12:17:10|3918.09|3918.09|3918.09|3918.09|3918.09|3918.09|3918.09|3918.09|0
1643026640000|2022-01-24 12:17:20|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1643026660000|2022-01-24 12:17:40|3916.67|3916.67|3916.05|3916.05|3916.67|3916.67|3916.05|3916.05|0
1643026670000|2022-01-24 12:17:50|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|0
1643026680000|2022-01-24 12:18:00|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1643026730000|2022-01-24 12:18:50|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1643026740000|2022-01-24 12:19:00|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|0
1643026800000|2022-01-24 12:20:00|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1643026850000|2022-01-24 12:20:50|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|3917.3|0
1643026860000|2022-01-24 12:21:00|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|3916.05|0
1643026880000|2022-01-24 12:21:20|3915.43|3915.43|3915.43|3915.43|3915.43|3915.43|3915.43|3915.43|0
1643026890000|2022-01-24 12:21:30|3915.3|3915.3|3915.3|3915.3|3915.3|3915.3|3915.3|3915.3|0
1643026900000|2022-01-24 12:21:40|3915.43|3915.43|3914.18|3914.18|3915.43|3915.43|3914.18|3914.18|0
1643026910000|2022-01-24 12:21:50|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|3914.81|0
1643026920000|2022-01-24 12:22:00|3914.93|3914.93|3915.06|3915.06|3915.06|3915.06|3914.93|3914.93|0
1643026940000|2022-01-24 12:22:20|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|3914.44|0
1643026980000|2022-01-24 12:23:00|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|3910.7|0
1643027000000|2022-01-24 12:23:20|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|3910.57|0
1643027030000|2022-01-24 12:23:50|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|3909.33|0
1643027090000|2022-01-24 12:24:50|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|3910.21|0
1643027100000|2022-01-24 12:25:00|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|3910.33|0
1643027120000|2022-01-24 12:25:20|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|3911.58|0
1643027140000|2022-01-24 12:25:40|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|3911.75|0
1643027150000|2022-01-24 12:25:50|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|3911.49|0
1643027180000|2022-01-24 12:26:20|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|3910.25|0
1643027190000|2022-01-24 12:26:30|3909|3909|3909|3909|3909|3909|3909|3909|0
1643027320000|2022-01-24 12:28:40|3909.13|3909.13|3909.13|3909.13|3909.13|3909.13|3909.13|3909.13|0
1643027340000|2022-01-24 12:29:00|3908.96|3908.96|3908.96|3908.96|3909.58|3909.58|3908.96|3908.96|0
1643027410000|2022-01-24 12:30:10|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|3907.09|0
1643027420000|2022-01-24 12:30:20|3908.96|3908.96|3908.46|3908.46|3909.84|3909.84|3908.46|3908.46|0
1643027470000|2022-01-24 12:31:10|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|3908.59|0
1643027480000|2022-01-24 12:31:20|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|3907.97|0
1643027500000|2022-01-24 12:31:40|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|3907.35|0
1643027540000|2022-01-24 12:32:20|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|3906.72|0
1643027550000|2022-01-24 12:32:30|3906.47|3906.47|3906.47|3906.47|3906.47|3906.47|3906.47|3906.47|0
1643027560000|2022-01-24 12:32:40|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|0
1643027570000|2022-01-24 12:32:50|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|3907.11|0
1643027590000|2022-01-24 12:33:10|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|0
1643027600000|2022-01-24 12:33:20|3905.37|3905.37|3906|3906|3906|3906|3905.37|3905.37|0
1643027620000|2022-01-24 12:33:40|3904.76|3904.76|3904.76|3904.76|3904.76|3904.76|3904.5|3904.5|0
1643027630000|2022-01-24 12:33:50|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|3904.89|0
1643027650000|2022-01-24 12:34:10|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|0
1643027660000|2022-01-24 12:34:20|3902.01|3902.01|3900.4|3900.4|3902.01|3902.01|3900.14|3900.14|0
1643027670000|2022-01-24 12:34:30|3900.23|3900.23|3900.05|3900.05|3900.23|3900.23|3900.05|3900.05|0
1643027700000|2022-01-24 12:35:00|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|0
1643027730000|2022-01-24 12:35:30|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|3899.26|0
1643027750000|2022-01-24 12:35:50|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|3899.09|0
1643027800000|2022-01-24 12:36:40|3899.71|3899.71|3899.71|3899.71|3899.71|3899.71|3899.71|3899.71|0
1643027820000|2022-01-24 12:37:00|3899.54|3899.54|3899.54|3899.54|3899.54|3899.54|3899.54|3899.54|0
1643027840000|2022-01-24 12:37:20|3899.41|3899.41|3899.41|3899.41|3899.41|3899.41|3899.41|3899.41|0
1643027880000|2022-01-24 12:38:00|3898.79|3898.79|3898.17|3898.17|3898.79|3898.79|3898.17|3898.17|0
1643027890000|2022-01-24 12:38:10|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|3897.54|0
1643027900000|2022-01-24 12:38:20|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|0
1643027910000|2022-01-24 12:38:30|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|0
1643027940000|2022-01-24 12:39:00|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|0
1643027970000|2022-01-24 12:39:30|3893.18|3893.18|3892.93|3892.93|3893.18|3893.18|3892.93|3892.93|0
1643028000000|2022-01-24 12:40:00|3893.06|3893.06|3893.06|3893.06|3893.06|3893.06|3893.06|3893.06|0
1643028070000|2022-01-24 12:41:10|3894.93|3894.93|3894.3|3894.3|3896.17|3896.17|3894.3|3894.3|0
1643028080000|2022-01-24 12:41:20|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|0
1643028110000|2022-01-24 12:41:50|3892.56|3892.56|3892.43|3892.43|3892.56|3892.56|3892.43|3892.43|0
1643028120000|2022-01-24 12:42:00|3892.26|3892.26|3891.75|3891.75|3892.26|3892.26|3891.75|3891.75|0
1643028130000|2022-01-24 12:42:10|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|0
1643028140000|2022-01-24 12:42:20|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|3890.78|0
1643028160000|2022-01-24 12:42:40|3888.91|3888.91|3889.54|3889.54|3889.54|3889.54|3888.91|3888.91|0
1643028190000|2022-01-24 12:43:10|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|0
1643028210000|2022-01-24 12:43:30|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|0
1643028240000|2022-01-24 12:44:00|3889.22|3889.22|3889.1|3889.1|3889.22|3889.22|3889.1|3889.1|0
1643028270000|2022-01-24 12:44:30|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|0
1643028380000|2022-01-24 12:46:20|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|3889.31|0
1643028400000|2022-01-24 12:46:40|3886.19|3886.19|3885.94|3885.94|3886.19|3886.19|3885.94|3885.94|0
1643028410000|2022-01-24 12:46:50|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|3885.81|0
1643028420000|2022-01-24 12:47:00|3886.32|3886.32|3886.19|3886.19|3886.32|3886.32|3886.19|3886.19|0
1643028470000|2022-01-24 12:47:50|3886.82|3886.82|3887.2|3887.2|3887.2|3887.2|3886.82|3886.82|0
1643028510000|2022-01-24 12:48:30|3887.45|3887.45|3887.33|3887.33|3887.45|3887.45|3887.33|3887.33|0
1643028520000|2022-01-24 12:48:40|3887.58|3887.58|3887.2|3887.2|3887.58|3887.58|3887.2|3887.2|0
1643028530000|2022-01-24 12:48:50|3887.58|3887.58|3887.71|3887.71|3887.71|3887.71|3887.58|3887.58|0
1643028540000|2022-01-24 12:49:00|3887.45|3887.45|3887.71|3887.71|3887.71|3887.71|3887.2|3887.2|0
1643028550000|2022-01-24 12:49:10|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|0
1643028560000|2022-01-24 12:49:20|3887.45|3887.45|3885.71|3885.71|3888.2|3888.2|3885.71|3885.71|0
1643028570000|2022-01-24 12:49:30|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|0
1643028590000|2022-01-24 12:49:50|3885.07|3885.07|3885.57|3885.57|3885.57|3885.57|3884.95|3884.95|0
1643028600000|2022-01-24 12:50:00|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|0
1643028610000|2022-01-24 12:50:10|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|3885.31|0
1643028620000|2022-01-24 12:50:20|3885.94|3885.94|3885.55|3885.55|3885.94|3885.94|3885.55|3885.55|0
1643028640000|2022-01-24 12:50:40|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|0
1643028720000|2022-01-24 12:52:00|3886.18|3886.18|3885.55|3885.55|3886.18|3886.18|3885.55|3885.55|0
1643028760000|2022-01-24 12:52:40|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|3884.93|0
1643028780000|2022-01-24 12:53:00|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|0
1643028800000|2022-01-24 12:53:20|3884.31|3884.31|3883.69|3883.69|3884.31|3884.31|3883.69|3883.69|0
1643028810000|2022-01-24 12:53:30|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|0
1643028820000|2022-01-24 12:53:40|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|3882.92|0
1643028840000|2022-01-24 12:54:00|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|3883.05|0
1643028880000|2022-01-24 12:54:40|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|0
1643028900000|2022-01-24 12:55:00|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|0
1643028920000|2022-01-24 12:55:20|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|3884.18|0
1643028960000|2022-01-24 12:56:00|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|0
1643029010000|2022-01-24 12:56:50|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|0
1643029080000|2022-01-24 12:58:00|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|0
1643029090000|2022-01-24 12:58:10|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|0
1643029110000|2022-01-24 12:58:30|3880.81|3880.81|3881.43|3881.43|3881.43|3881.43|3880.81|3880.81|0
1643029120000|2022-01-24 12:58:40|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|3881.56|0
1643029140000|2022-01-24 12:59:00|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1643029150000|2022-01-24 12:59:10|3880.7|3880.7|3881.04|3881.04|3881.04|3881.04|3880.7|3880.7|0
1643029160000|2022-01-24 12:59:20|3879.8|3879.8|3878.55|3878.55|3879.8|3879.8|3878.55|3878.55|0
1643029170000|2022-01-24 12:59:30|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|0
1643029190000|2022-01-24 12:59:50|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|0
1643029210000|2022-01-24 13:00:10|3872.8|3872.8|3872.33|3872.33|3872.8|3872.8|3871.99|3871.99|0
1643029220000|2022-01-24 13:00:20|3873.58|3873.58|3874.2|3874.2|3874.2|3874.2|3873.58|3873.58|0
1643029240000|2022-01-24 13:00:40|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|0
1643029260000|2022-01-24 13:01:00|3874.42|3874.42|3873.17|3873.17|3874.42|3874.42|3873.17|3873.17|0
1643029290000|2022-01-24 13:01:30|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|3872.55|0
1643029310000|2022-01-24 13:01:50|3872.29|3872.29|3872.29|3872.29|3872.29|3872.29|3872.29|3872.29|0
1643029320000|2022-01-24 13:02:00|3872.16|3872.16|3872.79|3872.79|3872.79|3872.79|3872.16|3872.16|0
1643029330000|2022-01-24 13:02:10|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|0
1643029380000|2022-01-24 13:03:00|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|0
1643029410000|2022-01-24 13:03:30|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|3870.79|0
1643029420000|2022-01-24 13:03:40|3870.17|3870.17|3869.54|3869.54|3870.17|3870.17|3869.54|3869.54|0
1643029440000|2022-01-24 13:04:00|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|0
1643029470000|2022-01-24 13:04:30|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|3868.94|0
1643029490000|2022-01-24 13:04:50|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|0
1643029500000|2022-01-24 13:05:00|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|3869.95|0
1643029510000|2022-01-24 13:05:10|3870.57|3870.57|3871.71|3871.71|3871.71|3871.71|3869.95|3869.95|0
1643029520000|2022-01-24 13:05:20|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|0
1643029540000|2022-01-24 13:05:40|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|0
1643029570000|2022-01-24 13:06:10|3871.96|3871.96|3870.71|3870.71|3871.96|3871.96|3870.71|3870.71|0
1643029620000|2022-01-24 13:07:00|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|0
1643029630000|2022-01-24 13:07:10|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|0
1643029650000|2022-01-24 13:07:30|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|0
1643029710000|2022-01-24 13:08:30|3871.72|3871.72|3869.85|3869.85|3871.72|3871.72|3869.85|3869.85|0
1643029740000|2022-01-24 13:09:00|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|0
1643029760000|2022-01-24 13:09:20|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1643029800000|2022-01-24 13:10:00|3869.85|3869.85|3869.72|3869.72|3869.85|3869.85|3869.72|3869.72|0
1643029810000|2022-01-24 13:10:10|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|0
1643029830000|2022-01-24 13:10:30|3868.48|3868.48|3867.86|3867.86|3868.48|3868.48|3867.86|3867.86|0
1643029860000|2022-01-24 13:11:00|3867.6|3867.6|3866.35|3866.35|3867.6|3867.6|3866.35|3866.35|0
1643029930000|2022-01-24 13:12:10|3865.73|3865.73|3865.11|3865.11|3865.73|3865.73|3865.11|3865.11|0
1643029960000|2022-01-24 13:12:40|3865.24|3865.24|3863.99|3863.99|3865.24|3865.24|3863.99|3863.99|0
1643029970000|2022-01-24 13:12:50|3862.74|3862.74|3863.37|3863.37|3863.37|3863.37|3862.74|3862.74|0
1643029980000|2022-01-24 13:13:00|3864.61|3864.61|3865.24|3865.24|3865.24|3865.24|3864.61|3864.61|0
1643030000000|2022-01-24 13:13:20|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|0
1643030040000|2022-01-24 13:14:00|3864.64|3864.64|3864.72|3864.72|3864.89|3864.89|3864.64|3864.64|0
1643030070000|2022-01-24 13:14:30|3864.6|3864.6|3864.72|3864.72|3864.72|3864.72|3864.6|3864.6|0
1643030090000|2022-01-24 13:14:50|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|3864.6|0
1643030120000|2022-01-24 13:15:20|3863.83|3863.83|3863.32|3863.32|3863.83|3863.83|3863.32|3863.32|0
1643030130000|2022-01-24 13:15:30|3863.19|3863.19|3863.06|3863.06|3863.19|3863.19|3863.06|3863.06|0
1643030150000|2022-01-24 13:15:50|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|3862.43|0
1643030160000|2022-01-24 13:16:00|3862.04|3862.04|3862.17|3862.17|3862.17|3862.17|3862.04|3862.04|0
1643030170000|2022-01-24 13:16:10|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|3862.3|0
1643030190000|2022-01-24 13:16:30|3864.79|3864.79|3865.78|3865.78|3866.4|3866.4|3862.67|3862.67|0
1643030200000|2022-01-24 13:16:40|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|0
1643030250000|2022-01-24 13:17:30|3866.85|3866.85|3866.34|3866.34|3866.85|3866.85|3866.34|3866.34|0
1643030290000|2022-01-24 13:18:10|3866|3866|3866|3866|3866|3866|3866|3866|0
1643030300000|2022-01-24 13:18:20|3865.74|3865.74|3864.5|3864.5|3865.74|3865.74|3864.5|3864.5|0
1643030320000|2022-01-24 13:18:40|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|0
1643030330000|2022-01-24 13:18:50|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|0
1643030340000|2022-01-24 13:19:00|3867.36|3867.36|3866.73|3866.73|3867.36|3867.36|3866.73|3866.73|0
1643030360000|2022-01-24 13:19:20|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|0
1643030390000|2022-01-24 13:19:50|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|3866.31|0
1643030400000|2022-01-24 13:20:00|3865.8|3865.8|3865.41|3865.41|3865.8|3865.8|3865.41|3865.41|0
1643030410000|2022-01-24 13:20:10|3865.54|3865.54|3865.29|3865.29|3865.54|3865.54|3865.29|3865.29|0
1643030420000|2022-01-24 13:20:20|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|3865.54|0
1643030450000|2022-01-24 13:20:50|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|3864.3|0
1643030530000|2022-01-24 13:22:10|3864.04|3864.04|3863.91|3863.91|3864.04|3864.04|3863.91|3863.91|0
1643030540000|2022-01-24 13:22:20|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|3864.54|0
1643030550000|2022-01-24 13:22:30|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|0
1643030610000|2022-01-24 13:23:30|3862.67|3862.67|3862.04|3862.04|3862.67|3862.67|3862.04|3862.04|0
1643030640000|2022-01-24 13:24:00|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|3861.42|0
1643030650000|2022-01-24 13:24:10|3860.8|3860.8|3860.17|3860.17|3860.8|3860.8|3860.17|3860.17|0
1643030670000|2022-01-24 13:24:30|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|0
1643030690000|2022-01-24 13:24:50|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|0
1643030750000|2022-01-24 13:25:50|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|0
1643030760000|2022-01-24 13:26:00|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|3859.03|0
1643030800000|2022-01-24 13:26:40|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|0
1643030810000|2022-01-24 13:26:50|3860.9|3860.9|3860.9|3860.9|3860.9|3860.9|3860.9|3860.9|0
1643030830000|2022-01-24 13:27:10|3862.14|3862.14|3862.14|3862.14|3862.14|3862.14|3862.14|3862.14|0
1643030870000|2022-01-24 13:27:50|3860.9|3860.9|3860.9|3860.9|3860.9|3860.9|3860.9|3860.9|0
1643030880000|2022-01-24 13:28:00|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|3860.27|0
1643030960000|2022-01-24 13:29:20|3860.53|3860.53|3861.9|3861.9|3862.03|3862.03|3860.53|3860.53|0
1643030970000|2022-01-24 13:29:30|3862.8|3862.8|3862.29|3862.29|3862.8|3862.8|3862.29|3862.29|0
1643030990000|2022-01-24 13:29:50|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|0
1643031000000|2022-01-24 13:30:00|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|3863.04|0
1643031010000|2022-01-24 13:30:10|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|0
1643031060000|2022-01-24 13:31:00|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|3860.42|0
1643031120000|2022-01-24 13:32:00|3861.04|3861.04|3862.91|3862.91|3862.91|3862.91|3861.04|3861.04|0
1643031130000|2022-01-24 13:32:10|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|0
1643031140000|2022-01-24 13:32:20|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|3863.55|0
1643031150000|2022-01-24 13:32:30|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|3863.42|0
1643031180000|2022-01-24 13:33:00|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|3863.16|0
1643031220000|2022-01-24 13:33:40|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|3858.8|0
1643031260000|2022-01-24 13:34:20|3858.63|3858.63|3858.63|3858.63|3858.63|3858.63|3858.63|3858.63|0
1643031270000|2022-01-24 13:34:30|3856.76|3856.76|3854.27|3854.27|3856.76|3856.76|3854.27|3854.27|0
1643031280000|2022-01-24 13:34:40|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|0
1643031310000|2022-01-24 13:35:10|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|3853.03|0
1643031320000|2022-01-24 13:35:20|3852.4|3852.4|3854.27|3854.27|3856.14|3856.14|3852.4|3852.4|0
1643031330000|2022-01-24 13:35:30|3854.1|3854.1|3854.1|3854.1|3854.1|3854.1|3854.1|3854.1|0
1643031340000|2022-01-24 13:35:40|3854.27|3854.27|3854.27|3854.27|3854.27|3854.27|3854.27|3854.27|0
1643031350000|2022-01-24 13:35:50|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|0
1643031420000|2022-01-24 13:37:00|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|3853.2|0
1643031450000|2022-01-24 13:37:30|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|0
1643031520000|2022-01-24 13:38:40|3852.7|3852.7|3852.83|3852.83|3852.83|3852.83|3852.7|3852.7|0
1643031530000|2022-01-24 13:38:50|3852.58|3852.58|3853.2|3853.2|3853.2|3853.2|3852.58|3852.58|0
1643031580000|2022-01-24 13:39:40|3853.03|3853.03|3850.54|3850.54|3853.03|3853.03|3850.54|3850.54|0
1643031620000|2022-01-24 13:40:20|3850.28|3850.28|3850.41|3850.41|3850.41|3850.41|3850.28|3850.28|0
1643031660000|2022-01-24 13:41:00|3851.65|3851.65|3851.53|3851.53|3851.65|3851.65|3851.53|3851.53|0
1643031670000|2022-01-24 13:41:10|3851.4|3851.4|3851.02|3851.02|3851.4|3851.4|3851.02|3851.02|0
1643031700000|2022-01-24 13:41:40|3851.14|3851.14|3849.9|3849.9|3851.14|3851.14|3849.9|3849.9|0
1643031750000|2022-01-24 13:42:30|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|0
1643031810000|2022-01-24 13:43:30|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|0
1643031830000|2022-01-24 13:43:50|3853.01|3853.01|3854.51|3854.51|3854.51|3854.51|3853.01|3853.01|0
1643031860000|2022-01-24 13:44:20|3857|3857|3859.5|3859.5|3859.5|3859.5|3857|3857|0
1643031900000|2022-01-24 13:45:00|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|3858.25|0
1643031910000|2022-01-24 13:45:10|3859.5|3859.5|3860.74|3860.74|3860.74|3860.74|3859.5|3859.5|0
1643031950000|2022-01-24 13:45:50|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|0
1643031960000|2022-01-24 13:46:00|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|0
1643031970000|2022-01-24 13:46:10|3858.99|3858.99|3858.73|3858.73|3858.99|3858.99|3858.73|3858.73|0
1643031980000|2022-01-24 13:46:20|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|0
1643031990000|2022-01-24 13:46:30|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|3859.72|0
1643032010000|2022-01-24 13:46:50|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|3859.85|0
1643032040000|2022-01-24 13:47:20|3860.47|3860.47|3862.96|3862.96|3862.96|3862.96|3860.47|3860.47|0
1643032050000|2022-01-24 13:47:30|3862.79|3862.79|3864.42|3864.42|3864.42|3864.42|3862.79|3862.79|0
1643032060000|2022-01-24 13:47:40|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|0
1643032070000|2022-01-24 13:47:50|3864.93|3864.93|3866.3|3866.3|3866.3|3866.3|3864.93|3864.93|0
1643032090000|2022-01-24 13:48:10|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|3865.06|0
1643032110000|2022-01-24 13:48:30|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1643032140000|2022-01-24 13:49:00|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|0
1643032270000|2022-01-24 13:51:10|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|3863.02|0
1643032290000|2022-01-24 13:51:30|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|3862.89|0
1643032320000|2022-01-24 13:52:00|3863.15|3863.15|3862.89|3862.89|3863.15|3863.15|3862.89|3862.89|0
1643032340000|2022-01-24 13:52:20|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|3864.14|0
1643032380000|2022-01-24 13:53:00|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|3863.96|0
1643032390000|2022-01-24 13:53:10|3864.47|3864.47|3865.1|3865.1|3865.1|3865.1|3864.47|3864.47|0
1643032400000|2022-01-24 13:53:20|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|3864.92|0
1643032410000|2022-01-24 13:53:30|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|3864.67|0
1643032450000|2022-01-24 13:54:10|3863.42|3863.42|3862.8|3862.8|3863.42|3863.42|3862.8|3862.8|0
1643032490000|2022-01-24 13:54:50|3862.18|3862.18|3861.43|3861.43|3862.18|3862.18|3861.43|3861.43|0
1643032500000|2022-01-24 13:55:00|3860.8|3860.8|3860.8|3860.8|3860.8|3860.8|3860.8|3860.8|0
1643032520000|2022-01-24 13:55:20|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|0
1643032560000|2022-01-24 13:56:00|3857.69|3857.69|3857.69|3857.69|3857.69|3857.69|3857.69|3857.69|0
1643032570000|2022-01-24 13:56:10|3857.43|3857.43|3856.81|3856.81|3857.43|3857.43|3856.81|3856.81|0
1643032580000|2022-01-24 13:56:20|3856.19|3856.19|3855.56|3855.56|3856.19|3856.19|3855.56|3855.56|0
1643032630000|2022-01-24 13:57:10|3855.31|3855.31|3855.05|3855.05|3855.31|3855.31|3855.05|3855.05|0
1643032650000|2022-01-24 13:57:30|3855.68|3855.68|3855.68|3855.68|3855.68|3855.68|3855.68|3855.68|0
1643032670000|2022-01-24 13:57:50|3855.93|3855.93|3855.93|3855.93|3855.93|3855.93|3855.93|3855.93|0
1643032690000|2022-01-24 13:58:10|3856.28|3856.28|3856.02|3856.02|3856.28|3856.28|3856.02|3856.02|0
1643032710000|2022-01-24 13:58:30|3855.64|3855.64|3855.77|3855.77|3855.77|3855.77|3855.64|3855.64|0
1643032740000|2022-01-24 13:59:00|3856.39|3856.39|3854.12|3854.12|3856.39|3856.39|3854.12|3854.12|0
1643032760000|2022-01-24 13:59:20|3854|3854|3853.87|3853.87|3854|3854|3853.87|3853.87|0
1643032770000|2022-01-24 13:59:30|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|0
1643032790000|2022-01-24 13:59:50|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|0
1643032800000|2022-01-24 14:00:00|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|3854.09|0
1643032810000|2022-01-24 14:00:10|3854.27|3854.27|3854.27|3854.27|3854.27|3854.27|3854.27|3854.27|0
1643032820000|2022-01-24 14:00:20|3853.02|3853.02|3853.02|3853.02|3853.02|3853.02|3853.02|3853.02|0
1643032830000|2022-01-24 14:00:30|3854.27|3854.27|3854.78|3854.78|3855.03|3855.03|3854.27|3854.27|0
1643032850000|2022-01-24 14:00:50|3855.41|3855.41|3855.41|3855.41|3855.54|3855.54|3855.41|3855.41|0
1643032860000|2022-01-24 14:01:00|3855.03|3855.03|3852.54|3852.54|3855.03|3855.03|3852.54|3852.54|0
1643032880000|2022-01-24 14:01:20|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|0
1643032930000|2022-01-24 14:02:10|3853.16|3853.16|3852.54|3852.54|3853.16|3853.16|3852.54|3852.54|0
1643032950000|2022-01-24 14:02:30|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|0
1643032960000|2022-01-24 14:02:40|3852.62|3852.62|3853.12|3853.12|3853.12|3853.12|3852.5|3852.5|0
1643032970000|2022-01-24 14:02:50|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|0
1643032980000|2022-01-24 14:03:00|3851.75|3851.75|3851.11|3851.11|3851.75|3851.75|3851.11|3851.11|0
1643032990000|2022-01-24 14:03:10|3850.47|3850.47|3850.6|3850.6|3850.6|3850.6|3850.47|3850.47|0
1643033010000|2022-01-24 14:03:30|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|3849.97|0
1643033020000|2022-01-24 14:03:40|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|0
1643033030000|2022-01-24 14:03:50|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|3850.61|0
1643033050000|2022-01-24 14:04:10|3850.87|3850.87|3850.74|3850.74|3850.87|3850.87|3850.74|3850.74|0
1643033060000|2022-01-24 14:04:20|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|0
1643033100000|2022-01-24 14:05:00|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|3850.5|0
1643033110000|2022-01-24 14:05:10|3852.37|3852.37|3852.24|3852.24|3852.5|3852.5|3852.24|3852.24|0
1643033160000|2022-01-24 14:06:00|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|0
1643033190000|2022-01-24 14:06:30|3853.36|3853.36|3853.49|3853.49|3853.49|3853.49|3853.36|3853.36|0
1643033210000|2022-01-24 14:06:50|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|0
1643033230000|2022-01-24 14:07:10|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|3852.24|0
1643033240000|2022-01-24 14:07:20|3851.62|3851.62|3851|3851|3851.62|3851.62|3851|3851|0
1643033310000|2022-01-24 14:08:30|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|3849.13|0
1643033340000|2022-01-24 14:09:00|3846.63|3846.63|3845.39|3845.39|3846.63|3846.63|3845.39|3845.39|0
1643033350000|2022-01-24 14:09:10|3845.04|3845.04|3844.25|3844.25|3845.04|3845.04|3844.25|3844.25|0
1643033360000|2022-01-24 14:09:20|3843.63|3843.63|3843.63|3843.63|3843.63|3843.63|3843.63|3843.63|0
1643033370000|2022-01-24 14:09:30|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|3844.87|0
1643033380000|2022-01-24 14:09:40|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|3845.49|0
1643033400000|2022-01-24 14:10:00|3844.87|3844.87|3844.74|3844.74|3844.87|3844.87|3844.74|3844.74|0
1643033420000|2022-01-24 14:10:20|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|3843.5|0
1643033430000|2022-01-24 14:10:30|3843.63|3843.63|3845.26|3845.26|3845.26|3845.26|3843.63|3843.63|0
1643033480000|2022-01-24 14:11:20|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|3844.63|0
1643033490000|2022-01-24 14:11:30|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|0
1643033520000|2022-01-24 14:12:00|3845.13|3845.13|3845.75|3845.75|3845.75|3845.75|3845.13|3845.13|0
1643033530000|2022-01-24 14:12:10|3847|3847|3846.5|3846.5|3847|3847|3846.37|3846.37|0
1643033570000|2022-01-24 14:12:50|3846.33|3846.33|3846.82|3846.82|3846.95|3846.95|3846.33|3846.33|0
1643033580000|2022-01-24 14:13:00|3847|3847|3847|3847|3847|3847|3847|3847|0
1643033620000|2022-01-24 14:13:40|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|0
1643033630000|2022-01-24 14:13:50|3845.13|3845.13|3845.45|3845.45|3845.45|3845.45|3844.83|3844.83|0
1643033640000|2022-01-24 14:14:00|3845.28|3845.28|3846.03|3846.03|3846.03|3846.03|3845.28|3845.28|0
1643033660000|2022-01-24 14:14:20|3846.65|3846.65|3846.65|3846.65|3846.65|3846.65|3846.65|3846.65|0
1643033670000|2022-01-24 14:14:30|3847|3847|3847|3847|3847|3847|3847|3847|0
1643033690000|2022-01-24 14:14:50|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|3847.25|0
1643033700000|2022-01-24 14:15:00|3848.5|3848.5|3848.75|3848.75|3848.75|3848.75|3848.5|3848.5|0
1643033720000|2022-01-24 14:15:20|3851.24|3851.24|3853.74|3853.74|3853.74|3853.74|3851.24|3851.24|0
1643033730000|2022-01-24 14:15:30|3853.86|3853.86|3856.98|3856.98|3856.98|3856.98|3853.86|3853.86|0
1643033750000|2022-01-24 14:15:50|3859.47|3859.47|3859.1|3859.1|3859.47|3859.47|3858.85|3858.85|0
1643033760000|2022-01-24 14:16:00|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|3857.86|0
1643033800000|2022-01-24 14:16:40|3858.03|3858.03|3858.03|3858.03|3858.03|3858.03|3858.03|3858.03|0
1643033810000|2022-01-24 14:16:50|3856.16|3856.16|3856.16|3856.16|3856.16|3856.16|3856.16|3856.16|0
1643033820000|2022-01-24 14:17:00|3854.91|3854.91|3854.29|3854.29|3854.91|3854.91|3854.29|3854.29|0
1643033850000|2022-01-24 14:17:30|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|3854.16|0
1643033900000|2022-01-24 14:18:20|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|0
1643033940000|2022-01-24 14:19:00|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|3854.66|0
1643034010000|2022-01-24 14:20:10|3854.4|3854.4|3854.15|3854.15|3854.4|3854.4|3854.15|3854.15|0
1643034050000|2022-01-24 14:20:50|3855.39|3855.39|3856.64|3856.64|3856.64|3856.64|3855.39|3855.39|0
1643034080000|2022-01-24 14:21:20|3857.26|3857.26|3856.64|3856.64|3857.26|3857.26|3856.64|3856.64|0
1643034130000|2022-01-24 14:22:10|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|0
1643034170000|2022-01-24 14:22:50|3856.14|3856.14|3856.14|3856.14|3856.14|3856.14|3856.14|3856.14|0
1643034180000|2022-01-24 14:23:00|3854.9|3854.9|3854.27|3854.27|3854.9|3854.9|3854.27|3854.27|0
1643034190000|2022-01-24 14:23:10|3853.65|3853.65|3853.65|3853.65|3853.65|3853.65|3853.65|3853.65|0
1643034200000|2022-01-24 14:23:20|3854.9|3854.9|3855.15|3855.15|3855.15|3855.15|3854.9|3854.9|0
1643034220000|2022-01-24 14:23:40|3855.78|3855.78|3855.65|3855.65|3855.78|3855.78|3855.65|3855.65|0
1643034240000|2022-01-24 14:24:00|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|0
1643034250000|2022-01-24 14:24:10|3855.65|3855.65|3856.27|3856.27|3856.27|3856.27|3855.65|3855.65|0
1643034260000|2022-01-24 14:24:20|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|3856.89|0
1643034270000|2022-01-24 14:24:30|3857.52|3857.52|3858.52|3858.52|3858.52|3858.52|3857.52|3857.52|0
1643034280000|2022-01-24 14:24:40|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|3859.77|0
1643034300000|2022-01-24 14:25:00|3860.39|3860.39|3860.73|3860.73|3860.73|3860.73|3860.39|3860.39|0
1643034310000|2022-01-24 14:25:10|3860.91|3860.91|3862.32|3862.32|3862.32|3862.32|3860.91|3860.91|0
1643034320000|2022-01-24 14:25:20|3864.19|3864.19|3865.57|3865.57|3865.57|3865.57|3864.19|3864.19|0
1643034330000|2022-01-24 14:25:30|3864.32|3864.32|3863.7|3863.7|3864.32|3864.32|3863.7|3863.7|0
1643034360000|2022-01-24 14:26:00|3863.08|3863.08|3863.08|3863.08|3863.08|3863.08|3863.08|3863.08|0
1643034370000|2022-01-24 14:26:10|3862.45|3862.45|3863.7|3863.7|3863.7|3863.7|3862.45|3862.45|0
1643034390000|2022-01-24 14:26:30|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|0
1643034400000|2022-01-24 14:26:40|3863.08|3863.08|3864.32|3864.32|3864.32|3864.32|3863.08|3863.08|0
1643034430000|2022-01-24 14:27:10|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|3862.45|0
1643034440000|2022-01-24 14:27:20|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|3863.7|0
1643034450000|2022-01-24 14:27:30|3863.06|3863.06|3862.68|3862.68|3863.06|3863.06|3862.68|3862.68|0
1643034460000|2022-01-24 14:27:40|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|3863.3|0
1643034500000|2022-01-24 14:28:20|3862.92|3862.92|3859.66|3859.66|3862.92|3862.92|3859.66|3859.66|0
1643034510000|2022-01-24 14:28:30|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|0
1643034520000|2022-01-24 14:28:40|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|0
1643034540000|2022-01-24 14:29:00|3858.76|3858.76|3858.24|3858.24|3858.76|3858.76|3858.24|3858.24|0
1643034550000|2022-01-24 14:29:10|3858.87|3858.87|3858.87|3858.87|3858.87|3858.87|3858.87|3858.87|0
1643034560000|2022-01-24 14:29:20|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|0
1643034570000|2022-01-24 14:29:30|3858.07|3858.07|3858.07|3858.07|3858.07|3858.07|3858.07|3858.07|0
1643034610000|2022-01-24 14:30:10|3858.33|3858.33|3857.21|3857.21|3858.45|3858.45|3857.21|3857.21|0
1643034620000|2022-01-24 14:30:20|3858.71|3858.71|3859.96|3859.96|3859.96|3859.96|3858.71|3858.71|0
1643034630000|2022-01-24 14:30:30|3857.46|3857.46|3855.47|3855.47|3857.46|3857.46|3855.47|3855.47|0
1643034640000|2022-01-24 14:30:40|3854.22|3854.22|3852.98|3852.98|3854.22|3854.22|3852.98|3852.98|0
1643034670000|2022-01-24 14:31:10|3853.53|3853.53|3853.53|3853.53|3853.53|3853.53|3853.53|3853.53|0
1643034680000|2022-01-24 14:31:20|3853.4|3853.4|3853.53|3853.53|3853.53|3853.53|3853.27|3853.27|0
1643034690000|2022-01-24 14:31:30|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|0
1643034700000|2022-01-24 14:31:40|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|0
1643034710000|2022-01-24 14:31:50|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|0
1643034720000|2022-01-24 14:32:00|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|0
1643034740000|2022-01-24 14:32:20|3856.79|3856.79|3856.79|3856.79|3856.79|3856.79|3856.79|3856.79|0
1643034750000|2022-01-24 14:32:30|3856.16|3856.16|3855.54|3855.54|3856.16|3856.16|3855.54|3855.54|0
1643034770000|2022-01-24 14:32:50|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|0
1643034780000|2022-01-24 14:33:00|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|0
1643034800000|2022-01-24 14:33:20|3852.14|3852.14|3852.14|3852.14|3852.14|3852.14|3852.14|3852.14|0
1643034810000|2022-01-24 14:33:30|3850.9|3850.9|3850.77|3850.77|3850.9|3850.9|3850.77|3850.77|0
1643034820000|2022-01-24 14:33:40|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|3850.52|0
1643034840000|2022-01-24 14:34:00|3851.14|3851.14|3850.8|3850.8|3851.14|3851.14|3850.8|3850.8|0
1643034850000|2022-01-24 14:34:10|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|3850.17|0
1643034860000|2022-01-24 14:34:20|3849.55|3849.55|3848.93|3848.93|3849.72|3849.72|3848.93|3848.93|0
1643034870000|2022-01-24 14:34:30|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|0
1643034880000|2022-01-24 14:34:40|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|0
1643034890000|2022-01-24 14:34:50|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|3848.76|0
1643034900000|2022-01-24 14:35:00|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|3849.38|0
1643034920000|2022-01-24 14:35:20|3851.63|3851.63|3851.68|3851.68|3851.68|3851.68|3851.51|3851.51|0
1643034930000|2022-01-24 14:35:30|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|3851.8|0
1643034940000|2022-01-24 14:35:40|3853.05|3853.05|3854.3|3854.3|3854.3|3854.3|3853.05|3853.05|0
1643034950000|2022-01-24 14:35:50|3854.92|3854.92|3855.37|3855.37|3856.16|3856.16|3854.92|3854.92|0
1643034970000|2022-01-24 14:36:10|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|0
1643034980000|2022-01-24 14:36:20|3851.63|3851.63|3851.25|3851.25|3851.63|3851.63|3851.25|3851.25|0
1643035000000|2022-01-24 14:36:40|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|0
1643035020000|2022-01-24 14:37:00|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|3851.25|0
1643035030000|2022-01-24 14:37:10|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|0
1643035040000|2022-01-24 14:37:20|3852.84|3852.84|3852.67|3852.67|3852.84|3852.84|3852.5|3852.5|0
1643035060000|2022-01-24 14:37:40|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|0
1643035080000|2022-01-24 14:38:00|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|3851.87|0
1643035090000|2022-01-24 14:38:10|3852.26|3852.26|3852.26|3852.26|3852.26|3852.26|3852.26|3852.26|0
1643035100000|2022-01-24 14:38:20|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|3851.63|0
1643035120000|2022-01-24 14:38:40|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|0
1643035130000|2022-01-24 14:38:50|3855.39|3855.39|3856.01|3856.01|3856.01|3856.01|3855.39|3855.39|0
1643035140000|2022-01-24 14:39:00|3857.88|3857.88|3858.01|3858.01|3858.01|3858.01|3857.88|3857.88|0
1643035150000|2022-01-24 14:39:10|3856.76|3856.76|3855.51|3855.51|3856.76|3856.76|3855.51|3855.51|0
1643035160000|2022-01-24 14:39:20|3855.26|3855.26|3855.13|3855.13|3855.26|3855.26|3855.13|3855.13|0
1643035170000|2022-01-24 14:39:30|3855.26|3855.26|3857.13|3857.13|3857.13|3857.13|3855.26|3855.26|0
1643035180000|2022-01-24 14:39:40|3856.5|3856.5|3856.5|3856.5|3856.5|3856.5|3856.5|3856.5|0
1643035200000|2022-01-24 14:40:00|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|0
1643035210000|2022-01-24 14:40:10|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|0
1643035240000|2022-01-24 14:40:40|3857.13|3857.13|3856.5|3856.5|3857.13|3857.13|3856.5|3856.5|0
1643035250000|2022-01-24 14:40:50|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|3855.39|0
1643035270000|2022-01-24 14:41:10|3854.76|3854.76|3854.76|3854.76|3854.76|3854.76|3854.76|3854.76|0
1643035310000|2022-01-24 14:41:50|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|3853.13|0
1643035320000|2022-01-24 14:42:00|3852.96|3852.96|3852.96|3852.96|3852.96|3852.96|3852.96|3852.96|0
1643035330000|2022-01-24 14:42:10|3852.34|3852.34|3854.21|3854.21|3854.21|3854.21|3851.96|3851.96|0
1643035340000|2022-01-24 14:42:20|3853.83|3853.83|3853.7|3853.7|3853.83|3853.83|3853.7|3853.7|0
1643035350000|2022-01-24 14:42:30|3853.83|3853.83|3853.95|3853.95|3853.95|3853.95|3853.83|3853.83|0
1643035360000|2022-01-24 14:42:40|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|3852.09|0
1643035370000|2022-01-24 14:42:50|3851.96|3851.96|3850.09|3850.09|3851.96|3851.96|3850.09|3850.09|0
1643035380000|2022-01-24 14:43:00|3848.22|3848.22|3848.09|3848.09|3848.22|3848.22|3848.09|3848.09|0
1643035390000|2022-01-24 14:43:10|3847.47|3847.47|3845.6|3845.6|3847.47|3847.47|3845.6|3845.6|0
1643035400000|2022-01-24 14:43:20|3848.09|3848.09|3846.85|3846.85|3848.09|3848.09|3846.85|3846.85|0
1643035410000|2022-01-24 14:43:30|3846.22|3846.22|3847.47|3847.47|3848.09|3848.09|3846.22|3846.22|0
1643035420000|2022-01-24 14:43:40|3846.85|3846.85|3846.59|3846.59|3846.85|3846.85|3846.59|3846.59|0
1643035430000|2022-01-24 14:43:50|3845.35|3845.35|3844.42|3844.42|3845.35|3845.35|3844.42|3844.42|0
1643035440000|2022-01-24 14:44:00|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|0
1643035450000|2022-01-24 14:44:10|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|0
1643035460000|2022-01-24 14:44:20|3843.5|3843.5|3842.75|3842.75|3843.5|3843.5|3842.75|3842.75|0
1643035490000|2022-01-24 14:44:50|3842.13|3842.13|3843.25|3843.25|3843.25|3843.25|3841.38|3841.38|0
1643035510000|2022-01-24 14:45:10|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|3843.07|0
1643035520000|2022-01-24 14:45:20|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|0
1643035550000|2022-01-24 14:45:50|3841.2|3841.2|3842.58|3842.58|3843.2|3843.2|3841.2|3841.2|0
1643035580000|2022-01-24 14:46:20|3843.2|3843.2|3843.82|3843.82|3843.82|3843.82|3843.2|3843.2|0
1643035590000|2022-01-24 14:46:30|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|0
1643035600000|2022-01-24 14:46:40|3844.27|3844.27|3848.01|3848.01|3848.01|3848.01|3844.27|3844.27|0
1643035610000|2022-01-24 14:46:50|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|0
1643035620000|2022-01-24 14:47:00|3849.26|3849.26|3848.89|3848.89|3849.51|3849.51|3848.89|3848.89|0
1643035630000|2022-01-24 14:47:10|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|0
1643035640000|2022-01-24 14:47:20|3847.77|3847.77|3847.77|3847.77|3847.77|3847.77|3847.77|3847.77|0
1643035680000|2022-01-24 14:48:00|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|0
1643035700000|2022-01-24 14:48:20|3846.65|3846.65|3846.65|3846.65|3846.65|3846.65|3846.03|3846.03|0
1643035720000|2022-01-24 14:48:40|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|0
1643035740000|2022-01-24 14:49:00|3847.28|3847.28|3846.78|3846.78|3847.28|3847.28|3846.65|3846.65|0
1643035760000|2022-01-24 14:49:20|3848.03|3848.03|3847.85|3847.85|3848.03|3848.03|3847.85|3847.85|0
1643035790000|2022-01-24 14:49:50|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|3846.61|0
1643035810000|2022-01-24 14:50:10|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|0
1643035820000|2022-01-24 14:50:20|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|3847.85|0
1643035830000|2022-01-24 14:50:30|3847.73|3847.73|3846.81|3846.81|3847.73|3847.73|3846.81|3846.81|0
1643035860000|2022-01-24 14:51:00|3846.55|3846.55|3845.93|3845.93|3846.55|3846.55|3845.93|3845.93|0
1643035870000|2022-01-24 14:51:10|3846.55|3846.55|3846.55|3846.55|3846.81|3846.81|3846.55|3846.55|0
1643035880000|2022-01-24 14:51:20|3846.72|3846.72|3846.98|3846.98|3846.98|3846.98|3846.72|3846.72|0
1643035900000|2022-01-24 14:51:40|3845.73|3845.73|3845.11|3845.11|3845.73|3845.73|3845.11|3845.11|0
1643035970000|2022-01-24 14:52:50|3841.68|3841.68|3841.68|3841.68|3841.68|3841.68|3841.68|3841.68|0
1643035990000|2022-01-24 14:53:10|3842.92|3842.92|3842.3|3842.3|3846.66|3846.66|3841.05|3841.05|0
1643036000000|2022-01-24 14:53:20|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|3841.05|0
1643036010000|2022-01-24 14:53:30|3840.93|3840.93|3838.8|3838.8|3840.93|3840.93|3838.8|3838.8|0
1643036030000|2022-01-24 14:53:50|3838.93|3838.93|3841.29|3841.29|3841.29|3841.29|3838.8|3838.8|0
1643036050000|2022-01-24 14:54:10|3841.92|3841.92|3842.54|3842.54|3842.54|3842.54|3841.92|3841.92|0
1643036060000|2022-01-24 14:54:20|3843.16|3843.16|3844.41|3844.41|3844.41|3844.41|3843.16|3843.16|0
1643036080000|2022-01-24 14:54:40|3843.79|3843.79|3842.54|3842.54|3843.79|3843.79|3842.54|3842.54|0
1643036100000|2022-01-24 14:55:00|3841.29|3841.29|3842.54|3842.54|3842.54|3842.54|3841.29|3841.29|0
1643036110000|2022-01-24 14:55:10|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|3842.67|0
1643036130000|2022-01-24 14:55:30|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|0
1643036140000|2022-01-24 14:55:40|3843.04|3843.04|3843.83|3843.83|3843.83|3843.83|3843.04|3843.04|0
1643036150000|2022-01-24 14:55:50|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|3844.45|0
1643036190000|2022-01-24 14:56:30|3845.07|3845.07|3845.7|3845.7|3845.7|3845.7|3845.07|3845.07|0
1643036210000|2022-01-24 14:56:50|3846.08|3846.08|3845.46|3845.46|3846.08|3846.08|3845.46|3845.46|0
1643036220000|2022-01-24 14:57:00|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|3844.21|0
1643036240000|2022-01-24 14:57:20|3843.59|3843.59|3842.71|3842.71|3843.59|3843.59|3842.71|3842.71|0
1643036250000|2022-01-24 14:57:30|3842.09|3842.09|3840.84|3840.84|3842.09|3842.09|3840.84|3840.84|0
1643036270000|2022-01-24 14:57:50|3841.46|3841.46|3841.46|3841.46|3841.46|3841.46|3841.46|3841.46|0
1643036280000|2022-01-24 14:58:00|3841.59|3841.59|3843.46|3843.46|3843.46|3843.46|3841.59|3841.59|0
1643036320000|2022-01-24 14:58:40|3844.71|3844.71|3844.96|3844.96|3844.96|3844.96|3844.71|3844.71|0
1643036330000|2022-01-24 14:58:50|3844.79|3844.79|3844.66|3844.66|3844.79|3844.79|3844.66|3844.66|0
1643036340000|2022-01-24 14:59:00|3842.79|3842.79|3842.17|3842.17|3842.79|3842.79|3842.17|3842.17|0
1643036360000|2022-01-24 14:59:20|3843.42|3843.42|3843.42|3843.42|3843.42|3843.42|3843.42|3843.42|0
1643036370000|2022-01-24 14:59:30|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|3844.66|0
1643036380000|2022-01-24 14:59:40|3844.04|3844.04|3844.66|3844.66|3844.66|3844.66|3843.42|3843.42|0
1643036400000|2022-01-24 15:00:00|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|3844.04|0
1643036410000|2022-01-24 15:00:10|3844.42|3844.42|3843.8|3843.8|3844.42|3844.42|3843.8|3843.8|0
1643036420000|2022-01-24 15:00:20|3845.67|3845.67|3843.97|3843.97|3845.67|3845.67|3843.8|3843.8|0
1643036430000|2022-01-24 15:00:30|3843.4|3843.4|3844.03|3844.03|3844.03|3844.03|3843.4|3843.4|0
1643036440000|2022-01-24 15:00:40|3844.65|3844.65|3846.64|3846.64|3846.64|3846.64|3844.65|3844.65|0
1643036450000|2022-01-24 15:00:50|3847.27|3847.27|3845.53|3845.53|3847.4|3847.4|3845.53|3845.53|0
1643036460000|2022-01-24 15:01:00|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|0
1643036560000|2022-01-24 15:02:40|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|3849.17|0
1643036570000|2022-01-24 15:02:50|3849.79|3849.79|3850.8|3850.8|3850.8|3850.8|3849.79|3849.79|0
1643036580000|2022-01-24 15:03:00|3852.04|3852.04|3852.21|3852.21|3852.21|3852.21|3852.04|3852.04|0
1643036590000|2022-01-24 15:03:10|3851.59|3851.59|3849.6|3849.6|3851.59|3851.59|3849.6|3849.6|0
1643036600000|2022-01-24 15:03:20|3850.84|3850.84|3849.34|3849.34|3850.84|3850.84|3849.34|3849.34|0
1643036610000|2022-01-24 15:03:30|3849.96|3849.96|3849.96|3849.96|3849.96|3849.96|3849.96|3849.96|0
1643036620000|2022-01-24 15:03:40|3848.72|3848.72|3848.84|3848.84|3848.97|3848.97|3848.72|3848.72|0
1643036630000|2022-01-24 15:03:50|3849.47|3849.47|3848.22|3848.22|3849.47|3849.47|3848.22|3848.22|0
1643036640000|2022-01-24 15:04:00|3849.47|3849.47|3849.47|3849.47|3849.47|3849.47|3849.47|3849.47|0
1643036650000|2022-01-24 15:04:10|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|0
1643036660000|2022-01-24 15:04:20|3850.71|3850.71|3851.34|3851.34|3851.34|3851.34|3850.71|3850.71|0
1643036670000|2022-01-24 15:04:30|3850.95|3850.95|3850.78|3850.78|3850.95|3850.95|3850.78|3850.78|0
1643036680000|2022-01-24 15:04:40|3850.65|3850.65|3848.66|3848.66|3850.65|3850.65|3848.66|3848.66|0
1643036690000|2022-01-24 15:04:50|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|0
1643036740000|2022-01-24 15:05:40|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|3846.13|0
1643036750000|2022-01-24 15:05:50|3845.62|3845.62|3845.11|3845.11|3845.62|3845.62|3845.11|3845.11|0
1643036760000|2022-01-24 15:06:00|3846.98|3846.98|3848.48|3848.48|3848.48|3848.48|3846.98|3846.98|0
1643036770000|2022-01-24 15:06:10|3848.1|3848.1|3848.1|3848.1|3848.1|3848.1|3848.1|3848.1|0
1643036780000|2022-01-24 15:06:20|3848.72|3848.72|3846.98|3846.98|3848.72|3848.72|3846.85|3846.85|0
1643036790000|2022-01-24 15:06:30|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|3848.23|0
1643036830000|2022-01-24 15:07:10|3848.48|3848.48|3848.83|3848.83|3848.83|3848.83|3848.48|3848.48|0
1643036840000|2022-01-24 15:07:20|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|0
1643036850000|2022-01-24 15:07:30|3847.68|3847.68|3849.42|3849.42|3849.42|3849.42|3847.55|3847.55|0
1643036870000|2022-01-24 15:07:50|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|0
1643036880000|2022-01-24 15:08:00|3848.86|3848.86|3847.79|3847.79|3848.86|3848.86|3847.62|3847.62|0
1643036890000|2022-01-24 15:08:10|3847.41|3847.41|3846.53|3846.53|3847.41|3847.41|3846.53|3846.53|0
1643036900000|2022-01-24 15:08:20|3845.91|3845.91|3844.66|3844.66|3845.91|3845.91|3844.66|3844.66|0
1643036910000|2022-01-24 15:08:30|3845.04|3845.04|3845.04|3845.04|3845.17|3845.17|3845.04|3845.04|0
1643036920000|2022-01-24 15:08:40|3844.79|3844.79|3844.79|3844.79|3844.79|3844.79|3844.53|3844.53|0
1643036930000|2022-01-24 15:08:50|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|0
1643036940000|2022-01-24 15:09:00|3844.29|3844.29|3845.86|3845.86|3845.86|3845.86|3844.16|3844.16|0
1643036950000|2022-01-24 15:09:10|3845.69|3845.69|3845.52|3845.52|3845.69|3845.69|3845.52|3845.52|0
1643036960000|2022-01-24 15:09:20|3845.9|3845.9|3844.53|3844.53|3845.9|3845.9|3844.53|3844.53|0
1643036970000|2022-01-24 15:09:30|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|0
1643036980000|2022-01-24 15:09:40|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3842.66|3842.66|0
1643037010000|2022-01-24 15:10:10|3844.16|3844.16|3842.04|3842.04|3844.29|3844.29|3842.04|3842.04|0
1643037030000|2022-01-24 15:10:30|3841.78|3841.78|3840.78|3840.78|3841.78|3841.78|3840.78|3840.78|0
1643037040000|2022-01-24 15:10:40|3841.4|3841.4|3839.23|3839.23|3841.4|3841.4|3839.23|3839.23|0
1643037050000|2022-01-24 15:10:50|3839.1|3839.1|3835.37|3835.37|3839.1|3839.1|3835.37|3835.37|0
1643037060000|2022-01-24 15:11:00|3833.61|3833.61|3833.61|3833.61|3833.61|3833.61|3833.61|3833.61|0
1643037070000|2022-01-24 15:11:10|3834.23|3834.23|3833.11|3833.11|3834.36|3834.36|3833.11|3833.11|0
1643037080000|2022-01-24 15:11:20|3832.73|3832.73|3830.86|3830.86|3832.73|3832.73|3830.86|3830.86|0
1643037090000|2022-01-24 15:11:30|3830.24|3830.24|3830.61|3830.61|3830.61|3830.61|3829.98|3829.98|0
1643037100000|2022-01-24 15:11:40|3830.97|3830.97|3829.73|3829.73|3832.22|3832.22|3829.73|3829.73|0
1643037110000|2022-01-24 15:11:50|3832.84|3832.84|3831.23|3831.23|3832.84|3832.84|3830.97|3830.97|0
1643037120000|2022-01-24 15:12:00|3833.72|3833.72|3834.34|3834.34|3834.34|3834.34|3833.1|3833.1|0
1643037130000|2022-01-24 15:12:10|3833.72|3833.72|3832.48|3832.48|3833.72|3833.72|3832.48|3832.48|0
1643037140000|2022-01-24 15:12:20|3832.35|3832.35|3832.35|3832.35|3832.35|3832.35|3832.22|3832.22|0
1643037150000|2022-01-24 15:12:30|3833.59|3833.59|3833.23|3833.23|3834.47|3834.47|3833.23|3833.23|0
1643037160000|2022-01-24 15:12:40|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|0
1643037170000|2022-01-24 15:12:50|3833.23|3833.23|3829.98|3829.98|3833.23|3833.23|3829.98|3829.98|0
1643037180000|2022-01-24 15:13:00|3831.23|3831.23|3830.61|3830.61|3831.23|3831.23|3830.61|3830.61|0
1643037190000|2022-01-24 15:13:10|3828.84|3828.84|3831.33|3831.33|3831.33|3831.33|3828.84|3828.84|0
1643037200000|2022-01-24 15:13:20|3831.07|3831.07|3830.45|3830.45|3831.07|3831.07|3830.45|3830.45|0
1643037220000|2022-01-24 15:13:40|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|0
1643037230000|2022-01-24 15:13:50|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|3830.15|0
1643037480000|2022-01-24 15:18:00|3831.26|3831.26|3832.38|3832.38|3832.38|3832.38|3831.13|3831.13|0
1643037490000|2022-01-24 15:18:10|3831.75|3831.75|3831.88|3831.88|3831.88|3831.88|3831.75|3831.75|0
1643037500000|2022-01-24 15:18:20|3831.26|3831.26|3832.5|3832.5|3832.5|3832.5|3831.26|3831.26|0
1643037510000|2022-01-24 15:18:30|3832.25|3832.25|3830.08|3830.08|3832.25|3832.25|3830.08|3830.08|0
1643037520000|2022-01-24 15:18:40|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|0
1643037530000|2022-01-24 15:18:50|3831.33|3831.33|3830.7|3830.7|3831.33|3831.33|3830.7|3830.7|0
1643037550000|2022-01-24 15:19:10|3830.58|3830.58|3830.65|3830.65|3831.33|3831.33|3830.58|3830.58|0
1643037560000|2022-01-24 15:19:20|3830.52|3830.52|3829.02|3829.02|3830.52|3830.52|3829.02|3829.02|0
1643037570000|2022-01-24 15:19:30|3828.67|3828.67|3827.17|3827.17|3828.67|3828.67|3824.42|3824.42|0
1643037580000|2022-01-24 15:19:40|3827.42|3827.42|3826.91|3826.91|3827.42|3827.42|3826.91|3826.91|0
1643037590000|2022-01-24 15:19:50|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|0
1643037600000|2022-01-24 15:20:00|3826.79|3826.79|3826.79|3826.79|3826.79|3826.79|3826.66|3826.66|0
1643037610000|2022-01-24 15:20:10|3826.16|3826.16|3825.92|3825.92|3826.42|3826.42|3825.92|3825.92|0
1643037620000|2022-01-24 15:20:20|3826.55|3826.55|3827.79|3827.79|3827.79|3827.79|3826.55|3826.55|0
1643037640000|2022-01-24 15:20:40|3827.17|3827.17|3829.62|3829.62|3829.62|3829.62|3827.17|3827.17|0
1643037650000|2022-01-24 15:20:50|3829.75|3829.75|3830.37|3830.37|3830.37|3830.37|3829.37|3829.37|0
1643037660000|2022-01-24 15:21:00|3830.25|3830.25|3829.13|3829.13|3830.87|3830.87|3829.13|3829.13|0
1643037670000|2022-01-24 15:21:10|3829|3829|3828.38|3828.38|3829.13|3829.13|3827.13|3827.13|0
1643037680000|2022-01-24 15:21:20|3828.63|3828.63|3828.5|3828.5|3828.63|3828.63|3828.5|3828.5|0
1643037690000|2022-01-24 15:21:30|3828.38|3828.38|3827.75|3827.75|3828.38|3828.38|3827.75|3827.75|0
1643037710000|2022-01-24 15:21:50|3828.39|3828.39|3828.78|3828.78|3828.78|3828.78|3828.39|3828.39|0
1643037720000|2022-01-24 15:22:00|3829.12|3829.12|3828.5|3828.5|3829.12|3829.12|3828.5|3828.5|0
1643037740000|2022-01-24 15:22:20|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|3829.12|0
1643037750000|2022-01-24 15:22:30|3829.74|3829.74|3830.37|3830.37|3830.37|3830.37|3829.74|3829.74|0
1643037760000|2022-01-24 15:22:40|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|0
1643037770000|2022-01-24 15:22:50|3829.62|3829.62|3830.51|3830.51|3830.51|3830.51|3829.62|3829.62|0
1643037780000|2022-01-24 15:23:00|3831.76|3831.76|3832.81|3832.81|3832.81|3832.81|3831.76|3831.76|0
1643037790000|2022-01-24 15:23:10|3832.42|3832.42|3834.29|3834.29|3834.29|3834.29|3832.42|3832.42|0
1643037810000|2022-01-24 15:23:30|3834.55|3834.55|3835.04|3835.04|3835.04|3835.04|3834.29|3834.29|0
1643037820000|2022-01-24 15:23:40|3835.66|3835.66|3836.17|3836.17|3836.17|3836.17|3835.66|3835.66|0
1643037830000|2022-01-24 15:23:50|3835.55|3835.55|3836.17|3836.17|3836.17|3836.17|3834.93|3834.93|0
1643037850000|2022-01-24 15:24:10|3836.8|3836.8|3836.17|3836.17|3836.8|3836.8|3836.17|3836.17|0
1643037860000|2022-01-24 15:24:20|3836.3|3836.3|3836.17|3836.17|3836.3|3836.3|3836.17|3836.17|0
1643037890000|2022-01-24 15:24:50|3837.42|3837.42|3836.17|3836.17|3837.42|3837.42|3836.17|3836.17|0
1643037900000|2022-01-24 15:25:00|3836.8|3836.8|3837.31|3837.31|3837.31|3837.31|3836.8|3836.8|0
1643037910000|2022-01-24 15:25:10|3838.55|3838.55|3839.8|3839.8|3839.8|3839.8|3838.55|3838.55|0
1643037920000|2022-01-24 15:25:20|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|3839.97|0
1643037930000|2022-01-24 15:25:30|3839.84|3839.84|3840.61|3840.61|3840.61|3840.61|3839.84|3839.84|0
1643037940000|2022-01-24 15:25:40|3841.23|3841.23|3842.49|3842.49|3842.49|3842.49|3841.23|3841.23|0
1643037950000|2022-01-24 15:25:50|3843.12|3843.12|3842.99|3842.99|3843.12|3843.12|3842.99|3842.99|0
1643037970000|2022-01-24 15:26:10|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|3841.74|0
1643037980000|2022-01-24 15:26:20|3843.61|3843.61|3843.48|3843.48|3843.61|3843.61|3843.48|3843.48|0
1643037990000|2022-01-24 15:26:30|3843.31|3843.31|3841.27|3841.27|3843.31|3843.31|3841.27|3841.27|0
1643038000000|2022-01-24 15:26:40|3841.65|3841.65|3839.29|3839.29|3841.65|3841.65|3839.16|3839.16|0
1643038010000|2022-01-24 15:26:50|3839.54|3839.54|3843.3|3843.3|3843.3|3843.3|3839.54|3839.54|0
1643038030000|2022-01-24 15:27:10|3843.92|3843.92|3845.17|3845.17|3845.17|3845.17|3843.92|3843.92|0
1643038070000|2022-01-24 15:27:50|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|3847.55|0
1643038080000|2022-01-24 15:28:00|3846.92|3846.92|3847.1|3847.1|3847.1|3847.1|3846.92|3846.92|0
1643038100000|2022-01-24 15:28:20|3846.97|3846.97|3846.84|3846.84|3846.97|3846.97|3846.84|3846.84|0
1643038110000|2022-01-24 15:28:30|3845.59|3845.59|3847.1|3847.1|3847.1|3847.1|3845.59|3845.59|0
1643038120000|2022-01-24 15:28:40|3847.72|3847.72|3847.72|3847.72|3847.72|3847.72|3847.72|3847.72|0
1643038130000|2022-01-24 15:28:50|3847.1|3847.1|3846.35|3846.35|3847.1|3847.1|3846.35|3846.35|0
1643038140000|2022-01-24 15:29:00|3846.52|3846.52|3844.39|3844.39|3846.52|3846.52|3844.39|3844.39|0
1643038160000|2022-01-24 15:29:20|3845.02|3845.02|3846.71|3846.71|3846.71|3846.71|3844.84|3844.84|0
1643038170000|2022-01-24 15:29:30|3847.33|3847.33|3847.33|3847.33|3847.33|3847.33|3847.33|3847.33|0
1643038180000|2022-01-24 15:29:40|3846.95|3846.95|3846.95|3846.95|3846.95|3846.95|3846.95|3846.95|0
1643038190000|2022-01-24 15:29:50|3846.33|3846.33|3844.95|3844.95|3846.33|3846.33|3844.95|3844.95|0
1643038200000|2022-01-24 15:30:00|3844.83|3844.83|3844.83|3844.83|3844.95|3844.95|3844.83|3844.83|0
1643038210000|2022-01-24 15:30:10|3844.66|3844.66|3844.53|3844.53|3844.66|3844.66|3844.53|3844.53|0
1643038220000|2022-01-24 15:30:20|3845.77|3845.77|3845.15|3845.15|3845.77|3845.77|3845.15|3845.15|0
1643038230000|2022-01-24 15:30:30|3845.02|3845.02|3844.77|3844.77|3845.02|3845.02|3844.77|3844.77|0
1643038240000|2022-01-24 15:30:40|3844.9|3844.9|3844.9|3844.9|3844.9|3844.9|3844.77|3844.77|0
1643038250000|2022-01-24 15:30:50|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|3847.39|0
1643038260000|2022-01-24 15:31:00|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|3847.51|0
1643038280000|2022-01-24 15:31:20|3848.76|3848.76|3850.01|3850.01|3850.01|3850.01|3848.76|3848.76|0
1643038290000|2022-01-24 15:31:30|3850.13|3850.13|3850.13|3850.13|3850.13|3850.13|3850.13|3850.13|0
1643038330000|2022-01-24 15:32:10|3852.53|3852.53|3854.65|3854.65|3854.65|3854.65|3852.53|3852.53|0
1643038340000|2022-01-24 15:32:20|3854.82|3854.82|3854.82|3854.82|3854.82|3854.82|3854.82|3854.82|0
1643038360000|2022-01-24 15:32:40|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|3856.69|0
1643038370000|2022-01-24 15:32:50|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|0
1643038380000|2022-01-24 15:33:00|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|0
1643038410000|2022-01-24 15:33:30|3858.82|3858.82|3859.84|3859.84|3859.84|3859.84|3858.82|3858.82|0
1643038420000|2022-01-24 15:33:40|3859.71|3859.71|3860.96|3860.96|3860.96|3860.96|3859.71|3859.71|0
1643038430000|2022-01-24 15:33:50|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|0
1643038440000|2022-01-24 15:34:00|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|3862.7|0
1643038450000|2022-01-24 15:34:10|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|0
1643038470000|2022-01-24 15:34:30|3864.07|3864.07|3862.58|3862.58|3864.45|3864.45|3862.58|3862.58|0
1643038500000|2022-01-24 15:35:00|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|3863.21|0
1643038530000|2022-01-24 15:35:30|3857.16|3857.16|3856.53|3856.53|3857.29|3857.29|3856.53|3856.53|0
1643038540000|2022-01-24 15:35:40|3857.78|3857.78|3856.92|3856.92|3858.16|3858.16|3856.92|3856.92|0
1643038550000|2022-01-24 15:35:50|3857.3|3857.3|3858.66|3858.66|3858.66|3858.66|3856.79|3856.79|0
1643038560000|2022-01-24 15:36:00|3859.28|3859.28|3860.03|3860.03|3860.03|3860.03|3859.28|3859.28|0
1643038570000|2022-01-24 15:36:10|3860.29|3860.29|3863.21|3863.21|3863.21|3863.21|3860.29|3860.29|0
1643038600000|2022-01-24 15:36:40|3863.08|3863.08|3863.21|3863.21|3863.21|3863.21|3863.08|3863.08|0
1643038620000|2022-01-24 15:37:00|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|0
1643038630000|2022-01-24 15:37:10|3863.7|3863.7|3863.7|3863.7|3863.83|3863.83|3863.7|3863.7|0
1643038640000|2022-01-24 15:37:20|3864.04|3864.04|3864.84|3864.84|3864.84|3864.84|3864.04|3864.04|0
1643038650000|2022-01-24 15:37:30|3864.97|3864.97|3865.96|3865.96|3866.08|3866.08|3864.84|3864.84|0
1643038660000|2022-01-24 15:37:40|3866.08|3866.08|3866.71|3866.71|3867.33|3867.33|3866.08|3866.08|0
1643038670000|2022-01-24 15:37:50|3866.83|3866.83|3865.46|3865.46|3866.83|3866.83|3865.46|3865.46|0
1643038680000|2022-01-24 15:38:00|3865.72|3865.72|3865.59|3865.59|3865.97|3865.97|3865.59|3865.59|0
1643038710000|2022-01-24 15:38:30|3864.97|3864.97|3864.71|3864.71|3864.97|3864.97|3864.71|3864.71|0
1643038730000|2022-01-24 15:38:50|3864.97|3864.97|3866.83|3866.83|3866.83|3866.83|3864.97|3864.97|0
1643038750000|2022-01-24 15:39:10|3866.96|3866.96|3867.59|3867.59|3867.59|3867.59|3866.34|3866.34|0
1643038770000|2022-01-24 15:39:30|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|0
1643038780000|2022-01-24 15:39:40|3867.63|3867.63|3867.46|3867.46|3867.63|3867.63|3867.46|3867.46|0
1643038790000|2022-01-24 15:39:50|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|0
1643038800000|2022-01-24 15:40:00|3866.66|3866.66|3865.91|3865.91|3866.66|3866.66|3865.91|3865.91|0
1643038810000|2022-01-24 15:40:10|3866.53|3866.53|3866.53|3866.53|3866.53|3866.53|3866.53|3866.53|0
1643038840000|2022-01-24 15:40:40|3866.66|3866.66|3863.29|3863.29|3866.66|3866.66|3863.29|3863.29|0
1643038870000|2022-01-24 15:41:10|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|3862.67|0
1643038880000|2022-01-24 15:41:20|3863.05|3863.05|3863.44|3863.44|3863.44|3863.44|3863.05|3863.05|0
1643038910000|2022-01-24 15:41:50|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|3863.56|0
1643038920000|2022-01-24 15:42:00|3863.95|3863.95|3862.08|3862.08|3863.95|3863.95|3862.08|3862.08|0
1643038930000|2022-01-24 15:42:10|3859.59|3859.59|3859.2|3859.2|3859.59|3859.59|3859.2|3859.2|0
1643038980000|2022-01-24 15:43:00|3859.46|3859.46|3861.09|3861.09|3861.09|3861.09|3859.46|3859.46|0
1643039010000|2022-01-24 15:43:30|3860.96|3860.96|3861.13|3861.13|3861.13|3861.13|3860.96|3860.96|0
1643039020000|2022-01-24 15:43:40|3861.75|3861.75|3861.41|3861.41|3861.75|3861.75|3861.41|3861.41|0
1643039040000|2022-01-24 15:44:00|3861.66|3861.66|3863.04|3863.04|3863.04|3863.04|3861.66|3861.66|0
1643039050000|2022-01-24 15:44:10|3863.29|3863.29|3864.54|3864.54|3864.54|3864.54|3863.29|3863.29|0
1643039060000|2022-01-24 15:44:20|3864.71|3864.71|3864.96|3864.96|3864.96|3864.96|3864.71|3864.71|0
1643039140000|2022-01-24 15:45:40|3864.09|3864.09|3865.33|3865.33|3865.33|3865.33|3864.09|3864.09|0
1643039210000|2022-01-24 15:46:50|3860.1|3860.1|3860.1|3860.1|3860.1|3860.1|3860.1|3860.1|0
1643039250000|2022-01-24 15:47:30|3859.48|3859.48|3860.1|3860.1|3860.1|3860.1|3859.48|3859.48|0
1643039260000|2022-01-24 15:47:40|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|0
1643039270000|2022-01-24 15:47:50|3858.99|3858.99|3859.61|3859.61|3860.23|3860.23|3858.99|3858.99|0
1643039280000|2022-01-24 15:48:00|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|3859.48|0
1643039300000|2022-01-24 15:48:20|3858.24|3858.24|3857.36|3857.36|3858.24|3858.24|3857.36|3857.36|0
1643039310000|2022-01-24 15:48:30|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|0
1643039320000|2022-01-24 15:48:40|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|3856.99|0
1643039330000|2022-01-24 15:48:50|3855.74|3855.74|3855.62|3855.62|3855.74|3855.74|3855.62|3855.62|0
1643039340000|2022-01-24 15:49:00|3855.74|3855.74|3855.74|3855.74|3855.74|3855.74|3855.74|3855.74|0
1643039370000|2022-01-24 15:49:30|3856|3856|3856|3856|3856|3856|3856|3856|0
1643039380000|2022-01-24 15:49:40|3856.38|3856.38|3855.5|3855.5|3856.38|3856.38|3855.5|3855.5|0
1643039400000|2022-01-24 15:50:00|3857.37|3857.37|3857.37|3857.37|3857.37|3857.37|3857.37|3857.37|0
1643039410000|2022-01-24 15:50:10|3858|3858|3858|3858|3858|3858|3858|3858|0
1643039420000|2022-01-24 15:50:20|3858.62|3858.62|3858.75|3858.75|3858.75|3858.75|3858.62|3858.62|0
1643039450000|2022-01-24 15:50:50|3858.62|3858.62|3859.86|3859.86|3859.86|3859.86|3858.62|3858.62|0
1643039470000|2022-01-24 15:51:10|3859.24|3859.24|3859.86|3859.86|3859.86|3859.86|3857.87|3857.87|0
1643039500000|2022-01-24 15:51:40|3859.24|3859.24|3860.49|3860.49|3860.49|3860.49|3859.24|3859.24|0
1643039510000|2022-01-24 15:51:50|3861.11|3861.11|3861.73|3861.73|3861.73|3861.73|3861.11|3861.11|0
1643039520000|2022-01-24 15:52:00|3861.99|3861.99|3862.35|3862.35|3862.61|3862.61|3861.99|3861.99|0
1643039530000|2022-01-24 15:52:10|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|0
1643039540000|2022-01-24 15:52:20|3862.84|3862.84|3864.64|3864.64|3864.64|3864.64|3862.84|3862.84|0
1643039550000|2022-01-24 15:52:30|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|3864.9|0
1643039560000|2022-01-24 15:52:40|3865.52|3865.52|3866.03|3866.03|3866.03|3866.03|3865.52|3865.52|0
1643039570000|2022-01-24 15:52:50|3865.9|3865.9|3865.9|3865.9|3865.9|3865.9|3865.9|3865.9|0
1643039580000|2022-01-24 15:53:00|3865.52|3865.52|3865.24|3865.24|3865.52|3865.52|3864.9|3864.9|0
1643039590000|2022-01-24 15:53:10|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|0
1643039610000|2022-01-24 15:53:30|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|3866.74|0
1643039620000|2022-01-24 15:53:40|3867|3867|3868.25|3868.25|3868.25|3868.25|3867|3867|0
1643039630000|2022-01-24 15:53:50|3868.37|3868.37|3869.87|3869.87|3869.87|3869.87|3868.37|3868.37|0
1643039640000|2022-01-24 15:54:00|3870.22|3870.22|3870.6|3870.6|3870.6|3870.6|3870.22|3870.22|0
1643039650000|2022-01-24 15:54:10|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|0
1643039660000|2022-01-24 15:54:20|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|3870.98|0
1643039670000|2022-01-24 15:54:30|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|0
1643039690000|2022-01-24 15:54:50|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1643039700000|2022-01-24 15:55:00|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|3873.35|0
1643039710000|2022-01-24 15:55:10|3873.22|3873.22|3872.71|3872.71|3873.22|3873.22|3872.71|3872.71|0
1643039720000|2022-01-24 15:55:20|3872.09|3872.09|3873.33|3873.33|3873.33|3873.33|3872.09|3872.09|0
1643039730000|2022-01-24 15:55:30|3872.71|3872.71|3873.33|3873.33|3873.33|3873.33|3872.71|3872.71|0
1643039750000|2022-01-24 15:55:50|3873.2|3873.2|3872.95|3872.95|3873.2|3873.2|3872.95|3872.95|0
1643039770000|2022-01-24 15:56:10|3871.08|3871.08|3870.46|3870.46|3871.08|3871.08|3870.46|3870.46|0
1643039780000|2022-01-24 15:56:20|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|0
1643039800000|2022-01-24 15:56:40|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|3869.71|0
1643039810000|2022-01-24 15:56:50|3870.33|3870.33|3871.33|3871.33|3871.33|3871.33|3870.33|3870.33|0
1643039820000|2022-01-24 15:57:00|3872.58|3872.58|3871.33|3871.33|3872.58|3872.58|3871.33|3871.33|0
1643039840000|2022-01-24 15:57:20|3872.58|3872.58|3872.45|3872.45|3872.58|3872.58|3872.45|3872.45|0
1643039850000|2022-01-24 15:57:30|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1643039870000|2022-01-24 15:57:50|3873.95|3873.95|3874.45|3874.45|3874.45|3874.45|3873.83|3873.83|0
1643039880000|2022-01-24 15:58:00|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|0
1643039910000|2022-01-24 15:58:30|3873.08|3873.08|3872.45|3872.45|3873.08|3873.08|3872.45|3872.45|0
1643039920000|2022-01-24 15:58:40|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1643039930000|2022-01-24 15:58:50|3872.45|3872.45|3873.44|3873.44|3873.7|3873.7|3872.45|3872.45|0
1643039940000|2022-01-24 15:59:00|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|3873.19|0
1643039950000|2022-01-24 15:59:10|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|0
1643039960000|2022-01-24 15:59:20|3873.19|3873.19|3872.93|3872.93|3873.19|3873.19|3872.93|3872.93|0
1643039990000|2022-01-24 15:59:50|3872.68|3872.68|3872.34|3872.34|3872.68|3872.68|3872.34|3872.34|0
1643040000000|2022-01-24 16:00:00|3872.46|3872.46|3873.09|3873.09|3873.09|3873.09|3872.46|3872.46|0
1643040010000|2022-01-24 16:00:10|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1643040040000|2022-01-24 16:00:40|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|3872.34|0
1643040050000|2022-01-24 16:00:50|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|3871.95|0
1643040080000|2022-01-24 16:01:20|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|0
1643040090000|2022-01-24 16:01:30|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|3871.91|0
1643040100000|2022-01-24 16:01:40|3872.04|3872.04|3873.91|3873.91|3873.91|3873.91|3872.04|3872.04|0
1643040110000|2022-01-24 16:01:50|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|3875.15|0
1643040120000|2022-01-24 16:02:00|3875.77|3875.77|3876.78|3876.78|3876.78|3876.78|3875.77|3875.77|0
1643040130000|2022-01-24 16:02:10|3876.95|3876.95|3876.95|3876.95|3877.57|3877.57|3876.95|3876.95|0
1643040160000|2022-01-24 16:02:40|3876.33|3876.33|3876.2|3876.2|3876.33|3876.33|3876.2|3876.2|0
1643040180000|2022-01-24 16:03:00|3877.45|3877.45|3878.07|3878.07|3878.07|3878.07|3877.45|3877.45|0
1643040210000|2022-01-24 16:03:30|3877.45|3877.45|3876.82|3876.82|3877.45|3877.45|3876.82|3876.82|0
1643040220000|2022-01-24 16:03:40|3876.57|3876.57|3875.95|3875.95|3876.57|3876.57|3875.95|3875.95|0
1643040240000|2022-01-24 16:04:00|3876.07|3876.07|3877.32|3877.32|3877.32|3877.32|3876.07|3876.07|0
1643040260000|2022-01-24 16:04:20|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|3877.7|0
1643040270000|2022-01-24 16:04:30|3878.32|3878.32|3878.56|3878.56|3878.95|3878.95|3878.32|3878.32|0
1643040300000|2022-01-24 16:05:00|3877.94|3877.94|3877.19|3877.19|3877.94|3877.94|3877.19|3877.19|0
1643040310000|2022-01-24 16:05:10|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|0
1643040340000|2022-01-24 16:05:40|3877.81|3877.81|3880.93|3880.93|3880.93|3880.93|3877.81|3877.81|0
1643040350000|2022-01-24 16:05:50|3880.31|3880.31|3878.44|3878.44|3880.31|3880.31|3878.44|3878.44|0
1643040360000|2022-01-24 16:06:00|3877.81|3877.81|3879.06|3879.06|3879.06|3879.06|3877.81|3877.81|0
1643040370000|2022-01-24 16:06:10|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|0
1643040380000|2022-01-24 16:06:20|3881.18|3881.18|3881.44|3881.44|3881.44|3881.44|3881.18|3881.18|0
1643040390000|2022-01-24 16:06:30|3882.68|3882.68|3882.06|3882.06|3882.68|3882.68|3882.06|3882.06|0
1643040400000|2022-01-24 16:06:40|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|0
1643040440000|2022-01-24 16:07:20|3882.56|3882.56|3882.56|3882.56|3883.18|3883.18|3882.56|3882.56|0
1643040450000|2022-01-24 16:07:30|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|3883.18|0
1643040460000|2022-01-24 16:07:40|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|0
1643040470000|2022-01-24 16:07:50|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|0
1643040510000|2022-01-24 16:08:30|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|3883.8|0
1643040520000|2022-01-24 16:08:40|3885.05|3885.05|3884.79|3884.79|3885.05|3885.05|3884.79|3884.79|0
1643040530000|2022-01-24 16:08:50|3885.42|3885.42|3886.66|3886.66|3886.66|3886.66|3885.42|3885.42|0
1643040540000|2022-01-24 16:09:00|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|0
1643040550000|2022-01-24 16:09:10|3887.29|3887.29|3884.79|3884.79|3887.29|3887.29|3884.79|3884.79|0
1643040560000|2022-01-24 16:09:20|3886.04|3886.04|3886.04|3886.04|3886.04|3886.04|3885.91|3885.91|0
1643040580000|2022-01-24 16:09:40|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1643040590000|2022-01-24 16:09:50|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|3884.62|0
1643040600000|2022-01-24 16:10:00|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|3885.87|0
1643040610000|2022-01-24 16:10:10|3885.24|3885.24|3884.99|3884.99|3885.24|3885.24|3884.99|3884.99|0
1643040620000|2022-01-24 16:10:20|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|3884.73|0
1643040630000|2022-01-24 16:10:30|3884.11|3884.11|3883.49|3883.49|3884.11|3884.11|3883.49|3883.49|0
1643040640000|2022-01-24 16:10:40|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1643040660000|2022-01-24 16:11:00|3882.24|3882.24|3882.86|3882.86|3882.86|3882.86|3882.24|3882.24|0
1643040700000|2022-01-24 16:11:40|3882.24|3882.24|3882.11|3882.11|3882.24|3882.24|3882.11|3882.11|0
1643040710000|2022-01-24 16:11:50|3883.36|3883.36|3885.23|3885.23|3885.23|3885.23|3883.36|3883.36|0
1643040720000|2022-01-24 16:12:00|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1643040730000|2022-01-24 16:12:10|3884.26|3884.26|3883.64|3883.64|3884.26|3884.26|3882.39|3882.39|0
1643040740000|2022-01-24 16:12:20|3883.51|3883.51|3882.27|3882.27|3883.51|3883.51|3882.27|3882.27|0
1643040750000|2022-01-24 16:12:30|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|0
1643040760000|2022-01-24 16:12:40|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|0
1643040770000|2022-01-24 16:12:50|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|3885.01|0
1643040780000|2022-01-24 16:13:00|3884.76|3884.76|3882.89|3882.89|3884.76|3884.76|3882.89|3882.89|0
1643040800000|2022-01-24 16:13:20|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|3881.64|0
1643040810000|2022-01-24 16:13:30|3881.52|3881.52|3881.97|3881.97|3881.97|3881.97|3881.35|3881.35|0
1643040820000|2022-01-24 16:13:40|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|0
1643040830000|2022-01-24 16:13:50|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|3881.17|0
1643040840000|2022-01-24 16:14:00|3881.3|3881.3|3882.1|3882.1|3882.1|3882.1|3881.3|3881.3|0
1643040870000|2022-01-24 16:14:30|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|0
1643040880000|2022-01-24 16:14:40|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|0
1643040890000|2022-01-24 16:14:50|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|0
1643040900000|2022-01-24 16:15:00|3880.63|3880.63|3879.39|3879.39|3880.63|3880.63|3879.39|3879.39|0
1643040910000|2022-01-24 16:15:10|3880.01|3880.01|3880.63|3880.63|3880.63|3880.63|3880.01|3880.01|0
1643040920000|2022-01-24 16:15:20|3880.5|3880.5|3881.13|3881.13|3881.13|3881.13|3880.5|3880.5|0
1643040940000|2022-01-24 16:15:40|3880.5|3880.5|3880.38|3880.38|3880.5|3880.5|3880.38|3880.38|0
1643040960000|2022-01-24 16:16:00|3881.62|3881.62|3882.24|3882.24|3882.24|3882.24|3881.62|3881.62|0
1643040970000|2022-01-24 16:16:10|3881.62|3881.62|3881.49|3881.49|3881.62|3881.62|3881.49|3881.49|0
1643041000000|2022-01-24 16:16:40|3882.74|3882.74|3882.48|3882.48|3882.74|3882.74|3882.48|3882.48|0
1643041010000|2022-01-24 16:16:50|3883.11|3883.11|3883.24|3883.24|3883.24|3883.24|3883.11|3883.11|0
1643041030000|2022-01-24 16:17:10|3883.86|3883.86|3884.48|3884.48|3884.48|3884.48|3883.86|3883.86|0
1643041040000|2022-01-24 16:17:20|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|0
1643041050000|2022-01-24 16:17:30|3883.24|3883.24|3883.86|3883.86|3883.86|3883.86|3883.24|3883.24|0
1643041060000|2022-01-24 16:17:40|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|3884.48|0
1643041080000|2022-01-24 16:18:00|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|0
1643041090000|2022-01-24 16:18:10|3884.03|3884.03|3883.9|3883.9|3884.03|3884.03|3883.9|3883.9|0
1643041110000|2022-01-24 16:18:30|3883.28|3883.28|3883.9|3883.9|3883.9|3883.9|3883.28|3883.28|0
1643041120000|2022-01-24 16:18:40|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1643041130000|2022-01-24 16:18:50|3884.35|3884.35|3883.86|3883.86|3884.48|3884.48|3883.86|3883.86|0
1643041160000|2022-01-24 16:19:20|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1643041180000|2022-01-24 16:19:40|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|3883.86|0
1643041190000|2022-01-24 16:19:50|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|0
1643041230000|2022-01-24 16:20:30|3882.61|3882.61|3882.48|3882.48|3882.61|3882.61|3882.48|3882.48|0
1643041240000|2022-01-24 16:20:40|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|3882.61|0
1643041250000|2022-01-24 16:20:50|3882.74|3882.74|3883.36|3883.36|3883.36|3883.36|3882.74|3882.74|0
1643041260000|2022-01-24 16:21:00|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|3883.54|0
1643041290000|2022-01-24 16:21:30|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|3884.16|0
1643041310000|2022-01-24 16:21:50|3883.54|3883.54|3882.29|3882.29|3883.54|3883.54|3882.29|3882.29|0
1643041320000|2022-01-24 16:22:00|3882.91|3882.91|3882.79|3882.79|3882.91|3882.91|3882.79|3882.79|0
1643041330000|2022-01-24 16:22:10|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|0
1643041340000|2022-01-24 16:22:20|3884.65|3884.65|3885.28|3885.28|3885.28|3885.28|3884.65|3884.65|0
1643041350000|2022-01-24 16:22:30|3885.9|3885.9|3887.15|3887.15|3887.15|3887.15|3885.9|3885.9|0
1643041360000|2022-01-24 16:22:40|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|3886.52|0
1643041370000|2022-01-24 16:22:50|3887.15|3887.15|3887.77|3887.77|3887.77|3887.77|3887.15|3887.15|0
1643041380000|2022-01-24 16:23:00|3887.64|3887.64|3886.4|3886.4|3887.64|3887.64|3886.4|3886.4|0
1643041390000|2022-01-24 16:23:10|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1643041400000|2022-01-24 16:23:20|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1643041410000|2022-01-24 16:23:30|3887.02|3887.02|3887.02|3887.02|3888.26|3888.26|3887.02|3887.02|0
1643041420000|2022-01-24 16:23:40|3888.26|3888.26|3887.9|3887.9|3888.89|3888.89|3887.64|3887.64|0
1643041430000|2022-01-24 16:23:50|3887.27|3887.27|3886.89|3886.89|3887.27|3887.27|3886.89|3886.89|0
1643041450000|2022-01-24 16:24:10|3886.27|3886.27|3886.4|3886.4|3886.4|3886.4|3886.27|3886.27|0
1643041460000|2022-01-24 16:24:20|3887.64|3887.64|3887.81|3887.81|3887.81|3887.81|3887.64|3887.64|0
1643041470000|2022-01-24 16:24:30|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|0
1643041480000|2022-01-24 16:24:40|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|0
1643041500000|2022-01-24 16:25:00|3884.7|3884.7|3887.19|3887.19|3887.19|3887.19|3883.32|3883.32|0
1643041510000|2022-01-24 16:25:10|3886.57|3886.57|3887.39|3887.39|3887.77|3887.77|3886.4|3886.4|0
1643041520000|2022-01-24 16:25:20|3885.9|3885.9|3886.03|3886.03|3886.03|3886.03|3885.9|3885.9|0
1643041530000|2022-01-24 16:25:30|3885.64|3885.64|3885.64|3885.64|3885.64|3885.64|3885.64|3885.64|0
1643041540000|2022-01-24 16:25:40|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|3885.52|0
1643041550000|2022-01-24 16:25:50|3885.77|3885.77|3886.4|3886.4|3886.4|3886.4|3885.77|3885.77|0
1643041560000|2022-01-24 16:26:00|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|3885.77|0
1643041590000|2022-01-24 16:26:30|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|3887.02|0
1643041600000|2022-01-24 16:26:40|3887.15|3887.15|3887.02|3887.02|3887.15|3887.15|3887.02|3887.02|0
1643041610000|2022-01-24 16:26:50|3886.4|3886.4|3887.51|3887.51|3887.51|3887.51|3886.27|3886.27|0
1643041620000|2022-01-24 16:27:00|3886.89|3886.89|3886.14|3886.14|3886.89|3886.89|3886.14|3886.14|0
1643041630000|2022-01-24 16:27:10|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1643041640000|2022-01-24 16:27:20|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|0
1643041670000|2022-01-24 16:27:50|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1643041690000|2022-01-24 16:28:10|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|3887.51|0
1643041700000|2022-01-24 16:28:20|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|3886.89|0
1643041710000|2022-01-24 16:28:30|3888.14|3888.14|3888.39|3888.39|3888.39|3888.39|3888.14|3888.14|0
1643041720000|2022-01-24 16:28:40|3888.22|3888.22|3887.09|3887.09|3888.22|3888.22|3887.09|3887.09|0
1643041740000|2022-01-24 16:29:00|3885.84|3885.84|3885.71|3885.71|3885.84|3885.84|3885.71|3885.71|0
1643041750000|2022-01-24 16:29:10|3884.47|3884.47|3884.34|3884.34|3884.47|3884.47|3884.34|3884.34|0
1643041760000|2022-01-24 16:29:20|3885.59|3885.59|3883.54|3883.54|3885.59|3885.59|3883.54|3883.54|0
1643041770000|2022-01-24 16:29:30|3883.29|3883.29|3883.16|3883.16|3883.29|3883.29|3883.16|3883.16|0
1643041780000|2022-01-24 16:29:40|3883.54|3883.54|3882.5|3882.5|3883.54|3883.54|3882.5|3882.5|0
1643041790000|2022-01-24 16:29:50|3882.75|3882.75|3887.73|3887.73|3887.73|3887.73|3882.75|3882.75|0
1643098500000|2022-01-25 08:15:00|3934.94|3934.94|3934.31|3934.31|3934.94|3934.94|3934.31|3934.31|0
1643098510000|2022-01-25 08:15:10|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|3935.08|0
1643098530000|2022-01-25 08:15:30|3935.33|3935.33|3928.48|3928.48|3935.33|3935.33|3928.48|3928.48|0
1643098540000|2022-01-25 08:15:40|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|0
1643098550000|2022-01-25 08:15:50|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|0
1643098560000|2022-01-25 08:16:00|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|0
1643098570000|2022-01-25 08:16:10|3924.62|3924.62|3926.21|3926.21|3926.21|3926.21|3922.92|3922.92|0
1643098580000|2022-01-25 08:16:20|3925.44|3925.44|3925.57|3925.57|3925.57|3925.57|3925.44|3925.44|0
1643098590000|2022-01-25 08:16:30|3923.08|3923.08|3924.95|3924.95|3924.95|3924.95|3923.08|3923.08|0
1643098600000|2022-01-25 08:16:40|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|3925.07|0
1643098620000|2022-01-25 08:17:00|3923.93|3923.93|3926.43|3926.43|3926.56|3926.56|3923.93|3923.93|0
1643098630000|2022-01-25 08:17:10|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|3923.94|0
1643098640000|2022-01-25 08:17:20|3924.71|3924.71|3924.71|3924.71|3924.71|3924.71|3924.71|3924.71|0
1643098650000|2022-01-25 08:17:30|3922.22|3922.22|3917.84|3917.84|3922.22|3922.22|3917.84|3917.84|0
1643098660000|2022-01-25 08:17:40|3917.46|3917.46|3913.96|3913.96|3917.46|3917.46|3913.96|3913.96|0
1643098670000|2022-01-25 08:17:50|3912.71|3912.71|3912.84|3912.84|3912.84|3912.84|3912.71|3912.71|0
1643098680000|2022-01-25 08:18:00|3910.35|3910.35|3910.6|3910.6|3911.75|3911.75|3910.35|3910.35|0
1643098690000|2022-01-25 08:18:10|3910.99|3910.99|3910.24|3910.24|3911.12|3911.12|3910.24|3910.24|0
1643098700000|2022-01-25 08:18:20|3910.06|3910.06|3908.82|3908.82|3910.06|3910.06|3908.18|3908.18|0
1643098720000|2022-01-25 08:18:40|3909.07|3909.07|3908.69|3908.69|3909.07|3909.07|3908.69|3908.69|0
1643098740000|2022-01-25 08:19:00|3909.31|3909.31|3912.7|3912.7|3912.7|3912.7|3909.31|3909.31|0
1643098750000|2022-01-25 08:19:10|3913.32|3913.32|3912.65|3912.65|3914.52|3914.52|3912.65|3912.65|0
1643098760000|2022-01-25 08:19:20|3912.47|3912.47|3913.61|3913.61|3914.23|3914.23|3912.47|3912.47|0
1643098770000|2022-01-25 08:19:30|3913.86|3913.86|3911.24|3911.24|3913.86|3913.86|3911.24|3911.24|0
1643098780000|2022-01-25 08:19:40|3911.5|3911.5|3911.24|3911.24|3911.63|3911.63|3911.24|3911.24|0
1643098790000|2022-01-25 08:19:50|3911.12|3911.12|3910.86|3910.86|3911.12|3911.12|3910.48|3910.48|0
1643098800000|2022-01-25 08:20:00|3911.37|3911.37|3913.24|3913.24|3913.24|3913.24|3911.37|3911.37|0
1643098810000|2022-01-25 08:20:10|3913.37|3913.37|3911.96|3911.96|3913.37|3913.37|3911.96|3911.96|0
1643098820000|2022-01-25 08:20:20|3914.46|3914.46|3912.71|3912.71|3914.46|3914.46|3912.59|3912.59|0
1643098830000|2022-01-25 08:20:30|3912.59|3912.59|3912.71|3912.71|3913.1|3913.1|3912.33|3912.33|0
1643098840000|2022-01-25 08:20:40|3912.59|3912.59|3911.95|3911.95|3912.71|3912.71|3911.95|3911.95|0
1643098850000|2022-01-25 08:20:50|3911.69|3911.69|3906.2|3906.2|3911.69|3911.69|3906.08|3906.08|0
1643098860000|2022-01-25 08:21:00|3905.09|3905.09|3905.09|3905.09|3905.09|3905.09|3905.09|3905.09|0
1643098870000|2022-01-25 08:21:10|3904.74|3904.74|3899.86|3899.86|3904.74|3904.74|3899.86|3899.86|0
1643098880000|2022-01-25 08:21:20|3900.11|3900.11|3900.88|3900.88|3901.26|3901.26|3899.86|3899.86|0
1643098890000|2022-01-25 08:21:30|3901.14|3901.14|3900.88|3900.88|3901.14|3901.14|3900.88|3900.88|0
1643098900000|2022-01-25 08:21:40|3900.75|3900.75|3896.49|3896.49|3900.75|3900.75|3896.49|3896.49|0
1643098910000|2022-01-25 08:21:50|3897.25|3897.25|3900.37|3900.37|3900.37|3900.37|3895.39|3895.39|0
1643098920000|2022-01-25 08:22:00|3899.6|3899.6|3899.24|3899.24|3899.6|3899.6|3896.74|3896.74|0
1643098940000|2022-01-25 08:22:20|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|3899.86|0
1643098960000|2022-01-25 08:22:40|3899.24|3899.24|3898.61|3898.61|3899.24|3899.24|3898.61|3898.61|0
1643098980000|2022-01-25 08:23:00|3900.91|3900.91|3895.93|3895.93|3900.91|3900.91|3895.3|3895.3|0
1643098990000|2022-01-25 08:23:10|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|3895.67|0
1643099000000|2022-01-25 08:23:20|3895.54|3895.54|3893.17|3893.17|3895.54|3895.54|3893.17|3893.17|0
1643099010000|2022-01-25 08:23:30|3891.3|3891.3|3889.38|3889.38|3891.3|3891.3|3889.38|3889.38|0
1643099020000|2022-01-25 08:23:40|3889.51|3889.51|3888.26|3888.26|3889.89|3889.89|3888.26|3888.26|0
1643099030000|2022-01-25 08:23:50|3888.14|3888.14|3885.64|3885.64|3888.39|3888.39|3885.64|3885.64|0
1643099040000|2022-01-25 08:24:00|3886.15|3886.15|3894|3894|3894|3894|3886.15|3886.15|0
1643099060000|2022-01-25 08:24:20|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|3889.01|0
1643099070000|2022-01-25 08:24:30|3888.63|3888.63|3889.14|3889.14|3889.14|3889.14|3888.63|3888.63|0
1643099080000|2022-01-25 08:24:40|3888.12|3888.12|3883.39|3883.39|3888.5|3888.5|3883.39|3883.39|0
1643099090000|2022-01-25 08:24:50|3882.88|3882.88|3883.18|3883.18|3883.18|3883.18|3882.88|3882.88|0
1643099100000|2022-01-25 08:25:00|3883.56|3883.56|3885.87|3885.87|3885.87|3885.87|3882.09|3882.09|0
1643099110000|2022-01-25 08:25:10|3885.74|3885.74|3884.85|3884.85|3885.74|3885.74|3884.59|3884.59|0
1643099120000|2022-01-25 08:25:20|3879.86|3879.86|3880.25|3880.25|3880.25|3880.25|3879.86|3879.86|0
1643099130000|2022-01-25 08:25:30|3875.88|3875.88|3874.26|3874.26|3875.88|3875.88|3874.02|3874.02|0
1643099140000|2022-01-25 08:25:40|3874.08|3874.08|3873.83|3873.83|3874.08|3874.08|3870.71|3870.71|0
1643099150000|2022-01-25 08:25:50|3872.58|3872.58|3871.56|3871.56|3872.58|3872.58|3871.43|3871.43|0
1643099160000|2022-01-25 08:26:00|3871.82|3871.82|3867.46|3867.46|3871.94|3871.94|3867.46|3867.46|0
1643099170000|2022-01-25 08:26:10|3866.83|3866.83|3867.73|3867.73|3867.73|3867.73|3866.83|3866.83|0
1643099180000|2022-01-25 08:26:20|3865.23|3865.23|3868.35|3868.35|3868.35|3868.35|3865.23|3865.23|0
1643099190000|2022-01-25 08:26:30|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|3866.48|0
1643099200000|2022-01-25 08:26:40|3867.25|3867.25|3867.74|3867.74|3867.74|3867.74|3867.12|3867.12|0
1643099210000|2022-01-25 08:26:50|3867.1|3867.1|3865.73|3865.73|3867.87|3867.87|3865.73|3865.73|0
1643099220000|2022-01-25 08:27:00|3865.6|3865.6|3865.59|3865.59|3866.23|3866.23|3865.59|3865.59|0
1643099230000|2022-01-25 08:27:10|3865.33|3865.33|3862.19|3862.19|3865.33|3865.33|3861.44|3861.44|0
1643099240000|2022-01-25 08:27:20|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|0
1643099250000|2022-01-25 08:27:30|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|3859.84|0
1643099260000|2022-01-25 08:27:40|3859.97|3859.97|3860.22|3860.22|3860.35|3860.35|3859.58|3859.58|0
1643099270000|2022-01-25 08:27:50|3858.97|3858.97|3858.97|3858.97|3858.97|3858.97|3858.97|3858.97|0
1643099280000|2022-01-25 08:28:00|3860.22|3860.22|3862.71|3862.71|3862.71|3862.71|3860.22|3860.22|0
1643099290000|2022-01-25 08:28:10|3865.83|3865.83|3867.07|3867.07|3867.07|3867.07|3865.83|3865.83|0
1643099300000|2022-01-25 08:28:20|3868.32|3868.32|3869.56|3869.56|3870.19|3870.19|3868.32|3868.32|0
1643099310000|2022-01-25 08:28:30|3873.92|3873.92|3876.57|3876.57|3876.57|3876.57|3873.92|3873.92|0
1643099330000|2022-01-25 08:28:50|3875.33|3875.33|3874.45|3874.45|3875.33|3875.33|3874.08|3874.08|0
1643099340000|2022-01-25 08:29:00|3874.2|3874.2|3875.07|3875.07|3876.7|3876.7|3874.2|3874.2|0
1643099350000|2022-01-25 08:29:10|3877.57|3877.57|3879.43|3879.43|3879.43|3879.43|3877.42|3877.42|0
1643099360000|2022-01-25 08:29:20|3878.92|3878.92|3878.67|3878.67|3878.92|3878.92|3878.67|3878.67|0
1643099370000|2022-01-25 08:29:30|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|0
1643099380000|2022-01-25 08:29:40|3878.54|3878.54|3874.53|3874.53|3878.54|3878.54|3874.53|3874.53|0
1643099390000|2022-01-25 08:29:50|3874.4|3874.4|3872.81|3872.81|3874.4|3874.4|3871.4|3871.4|0
1643099400000|2022-01-25 08:30:00|3874.68|3874.68|3871.79|3871.79|3874.68|3874.68|3869.92|3869.92|0
1643099410000|2022-01-25 08:30:10|3871.66|3871.66|3871.67|3871.67|3872.3|3872.3|3871.66|3871.66|0
1643099420000|2022-01-25 08:30:20|3871.55|3871.55|3871.29|3871.29|3871.55|3871.55|3871.29|3871.29|0
1643099430000|2022-01-25 08:30:30|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|0
1643099440000|2022-01-25 08:30:40|3870.52|3870.52|3870.35|3870.35|3872.01|3872.01|3870.09|3870.09|0
1643099450000|2022-01-25 08:30:50|3870.73|3870.73|3872.65|3872.65|3872.65|3872.65|3870.73|3870.73|0
1643099460000|2022-01-25 08:31:00|3873.89|3873.89|3872.74|3872.74|3873.89|3873.89|3872.74|3872.74|0
1643099470000|2022-01-25 08:31:10|3873.99|3873.99|3874.25|3874.25|3874.63|3874.63|3873.99|3873.99|0
1643099480000|2022-01-25 08:31:20|3874.63|3874.63|3876.98|3876.98|3877.74|3877.74|3874.63|3874.63|0
1643099490000|2022-01-25 08:31:30|3876.34|3876.34|3876.34|3876.34|3876.34|3876.34|3876.34|3876.34|0
1643099520000|2022-01-25 08:32:00|3877.1|3877.1|3878.46|3878.46|3878.97|3878.97|3877.1|3877.1|0
1643099530000|2022-01-25 08:32:10|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|0
1643099540000|2022-01-25 08:32:20|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|3877.06|0
1643099550000|2022-01-25 08:32:30|3878.93|3878.93|3880.08|3880.08|3880.08|3880.08|3878.93|3878.93|0
1643099560000|2022-01-25 08:32:40|3879.45|3879.45|3884.56|3884.56|3884.56|3884.56|3879.45|3879.45|0
1643099580000|2022-01-25 08:33:00|3885.71|3885.71|3886.22|3886.22|3886.22|3886.22|3885.71|3885.71|0
1643099590000|2022-01-25 08:33:10|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|3888.09|0
1643099600000|2022-01-25 08:33:20|3886.85|3886.85|3887.74|3887.74|3887.74|3887.74|3886.85|3886.85|0
1643099610000|2022-01-25 08:33:30|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|3890.85|0
1643099620000|2022-01-25 08:33:40|3891.88|3891.88|3892.22|3892.22|3892.22|3892.22|3891.88|3891.88|0
1643099630000|2022-01-25 08:33:50|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|3892.05|0
1643099640000|2022-01-25 08:34:00|3892.67|3892.67|3896.57|3896.57|3897.81|3897.81|3892.67|3892.67|0
1643099650000|2022-01-25 08:34:10|3897.08|3897.08|3898.35|3898.35|3898.35|3898.35|3897.08|3897.08|0
1643099660000|2022-01-25 08:34:20|3898.98|3898.98|3899.23|3899.23|3899.23|3899.23|3898.98|3898.98|0
1643099670000|2022-01-25 08:34:30|3899.36|3899.36|3901.85|3901.85|3902.23|3902.23|3899.36|3899.36|0
1643099680000|2022-01-25 08:34:40|3901.68|3901.68|3903.9|3903.9|3903.9|3903.9|3900.78|3900.78|0
1643099700000|2022-01-25 08:35:00|3904.52|3904.52|3903.9|3903.9|3904.52|3904.52|3903.28|3903.28|0
1643099710000|2022-01-25 08:35:10|3903.39|3903.39|3906.5|3906.5|3908.37|3908.37|3903.39|3903.39|0
1643099720000|2022-01-25 08:35:20|3908.37|3908.37|3912.21|3912.21|3912.21|3912.21|3908.37|3908.37|0
1643099730000|2022-01-25 08:35:30|3912.34|3912.34|3911.72|3911.72|3912.34|3912.34|3911.72|3911.72|0
1643099750000|2022-01-25 08:35:50|3912.23|3912.23|3910.95|3910.95|3912.23|3912.23|3910.95|3910.95|0
1643099780000|2022-01-25 08:36:20|3909.7|3909.7|3910.95|3910.95|3910.95|3910.95|3909.7|3909.7|0
1643099790000|2022-01-25 08:36:30|3909.08|3909.08|3907.18|3907.18|3909.08|3909.08|3907.18|3907.18|0
1643099800000|2022-01-25 08:36:40|3907.8|3907.8|3907.41|3907.41|3908.17|3908.17|3907.41|3907.41|0
1643099810000|2022-01-25 08:36:50|3908.65|3908.65|3909.16|3909.16|3909.16|3909.16|3908.52|3908.52|0
1643099820000|2022-01-25 08:37:00|3909.29|3909.29|3909.67|3909.67|3909.67|3909.67|3909.29|3909.29|0
1643099830000|2022-01-25 08:37:10|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|3909.05|0
1643099840000|2022-01-25 08:37:20|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|3909.67|0
1643099850000|2022-01-25 08:37:30|3910.3|3910.3|3911.06|3911.06|3911.06|3911.06|3910.3|3910.3|0
1643099860000|2022-01-25 08:37:40|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3911.68|3911.68|0
1643099870000|2022-01-25 08:37:50|3914.72|3914.72|3914.33|3914.33|3914.72|3914.72|3914.33|3914.33|0
1643099890000|2022-01-25 08:38:10|3914.72|3914.72|3914.84|3914.84|3914.84|3914.84|3914.72|3914.72|0
1643099900000|2022-01-25 08:38:20|3914.22|3914.22|3910.98|3910.98|3914.22|3914.22|3910.98|3910.98|0
1643099910000|2022-01-25 08:38:30|3912.23|3912.23|3911.46|3911.46|3912.23|3912.23|3911.46|3911.46|0
1643099920000|2022-01-25 08:38:40|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|3911.59|0
1643099930000|2022-01-25 08:38:50|3910.95|3910.95|3914.06|3914.06|3914.06|3914.06|3910.95|3910.95|0
1643099940000|2022-01-25 08:39:00|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|3913.68|0
1643099950000|2022-01-25 08:39:10|3914.06|3914.06|3912.82|3912.82|3914.06|3914.06|3912.19|3912.19|0
1643099960000|2022-01-25 08:39:20|3912.56|3912.56|3911.8|3911.8|3912.56|3912.56|3910.44|3910.44|0
1643099970000|2022-01-25 08:39:30|3911.67|3911.67|3914.93|3914.93|3914.93|3914.93|3911.67|3911.67|0
1643099980000|2022-01-25 08:39:40|3914.67|3914.67|3915.04|3915.04|3915.17|3915.17|3914.42|3914.42|0
1643099990000|2022-01-25 08:39:50|3914.42|3914.42|3914.16|3914.16|3914.42|3914.42|3914.16|3914.16|0
1643100000000|2022-01-25 08:40:00|3909.8|3909.8|3914.16|3914.16|3914.16|3914.16|3909.8|3909.8|0
1643100010000|2022-01-25 08:40:10|3915.82|3915.82|3914.32|3914.32|3915.82|3915.82|3914.32|3914.32|0
1643100020000|2022-01-25 08:40:20|3914.94|3914.94|3912.21|3912.21|3914.94|3914.94|3911.83|3911.83|0
1643100030000|2022-01-25 08:40:30|3912.34|3912.34|3912.08|3912.08|3912.47|3912.47|3911.95|3911.95|0
1643100040000|2022-01-25 08:40:40|3912.21|3912.21|3910.71|3910.71|3912.21|3912.21|3910.71|3910.71|0
1643100050000|2022-01-25 08:40:50|3908.84|3908.84|3909.94|3909.94|3910.09|3910.09|3908.84|3908.84|0
1643100060000|2022-01-25 08:41:00|3910.07|3910.07|3910.07|3910.07|3910.07|3910.07|3910.07|3910.07|0
1643100070000|2022-01-25 08:41:10|3910.69|3910.69|3912.67|3912.67|3913.19|3913.19|3910.69|3910.69|0
1643100080000|2022-01-25 08:41:20|3910.81|3910.81|3910.3|3910.3|3910.81|3910.81|3910.3|3910.3|0
1643100090000|2022-01-25 08:41:30|3910.17|3910.17|3910.04|3910.04|3910.17|3910.17|3910.04|3910.04|0
1643100100000|2022-01-25 08:41:40|3906.93|3906.93|3905.96|3905.96|3906.93|3906.93|3905.68|3905.68|0
1643100110000|2022-01-25 08:41:50|3905.71|3905.71|3906.22|3906.22|3906.22|3906.22|3905.71|3905.71|0
1643100120000|2022-01-25 08:42:00|3906.09|3906.09|3906.09|3906.09|3906.09|3906.09|3906.09|3906.09|0
1643100130000|2022-01-25 08:42:10|3906.22|3906.22|3904.22|3904.22|3906.22|3906.22|3904.09|3904.09|0
1643100140000|2022-01-25 08:42:20|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|3904.09|0
1643100150000|2022-01-25 08:42:30|3904.22|3904.22|3903.96|3903.96|3904.22|3904.22|3903.96|3903.96|0
1643100160000|2022-01-25 08:42:40|3903.84|3903.84|3902.99|3902.99|3903.96|3903.96|3902.1|3902.1|0
1643100180000|2022-01-25 08:43:00|3903.37|3903.37|3902.48|3902.48|3903.37|3903.37|3902.48|3902.48|0
1643100190000|2022-01-25 08:43:10|3902.73|3902.73|3899.38|3899.38|3903.12|3903.12|3899.38|3899.38|0
1643100200000|2022-01-25 08:43:20|3899.25|3899.25|3899|3899|3899.25|3899.25|3899|3899|0
1643100210000|2022-01-25 08:43:30|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|0
1643100220000|2022-01-25 08:43:40|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|0
1643100230000|2022-01-25 08:43:50|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|0
1643100240000|2022-01-25 08:44:00|3899.51|3899.51|3901.5|3901.5|3901.76|3901.76|3898.26|3898.26|0
1643100250000|2022-01-25 08:44:10|3901.25|3901.25|3900.99|3900.99|3901.25|3901.25|3900.99|3900.99|0
1643100260000|2022-01-25 08:44:20|3900.61|3900.61|3902.48|3902.48|3902.48|3902.48|3900.48|3900.48|0
1643100270000|2022-01-25 08:44:30|3902.65|3902.65|3907.76|3907.76|3908.14|3908.14|3902.65|3902.65|0
1643100290000|2022-01-25 08:44:50|3907.25|3907.25|3906.48|3906.48|3907.25|3907.25|3906.48|3906.48|0
1643100300000|2022-01-25 08:45:00|3906.22|3906.22|3905.84|3905.84|3906.22|3906.22|3905.84|3905.84|0
1643100310000|2022-01-25 08:45:10|3905.22|3905.22|3904.21|3904.21|3905.22|3905.22|3903.97|3903.97|0
1643100320000|2022-01-25 08:45:20|3904.04|3904.04|3904.04|3904.04|3904.04|3904.04|3904.04|3904.04|0
1643100330000|2022-01-25 08:45:30|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|3903.53|0
1643100340000|2022-01-25 08:45:40|3904.68|3904.68|3905.7|3905.7|3905.7|3905.7|3904.68|3904.68|0
1643100360000|2022-01-25 08:46:00|3905.57|3905.57|3904.81|3904.81|3905.57|3905.57|3904.81|3904.81|0
1643100380000|2022-01-25 08:46:20|3904.18|3904.18|3905.08|3905.08|3905.08|3905.08|3904.18|3904.18|0
1643100390000|2022-01-25 08:46:30|3903.93|3903.93|3903.42|3903.42|3903.93|3903.93|3903.42|3903.42|0
1643100400000|2022-01-25 08:46:40|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|0
1643100410000|2022-01-25 08:46:50|3905.53|3905.53|3908.05|3908.05|3908.05|3908.05|3905.53|3905.53|0
1643100420000|2022-01-25 08:47:00|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|3908.67|0
1643100430000|2022-01-25 08:47:10|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|3911.79|0
1643100440000|2022-01-25 08:47:20|3913.66|3913.66|3917.39|3917.39|3917.39|3917.39|3913.66|3913.66|0
1643100450000|2022-01-25 08:47:30|3919.82|3919.82|3917.95|3917.95|3920.44|3920.44|3917.95|3917.95|0
1643100470000|2022-01-25 08:47:50|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|3918.29|0
1643100480000|2022-01-25 08:48:00|3917.78|3917.78|3919.03|3919.03|3919.03|3919.03|3917.78|3917.78|0
1643100490000|2022-01-25 08:48:10|3920.27|3920.27|3919.65|3919.65|3920.27|3920.27|3919.65|3919.65|0
1643100500000|2022-01-25 08:48:20|3919.78|3919.78|3921.89|3921.89|3921.9|3921.9|3919.78|3919.78|0
1643100510000|2022-01-25 08:48:30|3921.38|3921.38|3921.25|3921.25|3921.38|3921.38|3921.25|3921.25|0
1643100520000|2022-01-25 08:48:40|3920|3920|3920|3920|3920|3920|3920|3920|0
1643100530000|2022-01-25 08:48:50|3920.39|3920.39|3923.5|3923.5|3923.5|3923.5|3920.39|3920.39|0
1643100540000|2022-01-25 08:49:00|3923.75|3923.75|3926.25|3926.25|3926.25|3926.25|3923.75|3923.75|0
1643100550000|2022-01-25 08:49:10|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|0
1643100560000|2022-01-25 08:49:20|3928.13|3928.13|3929.5|3929.5|3929.5|3929.5|3928.13|3928.13|0
1643100580000|2022-01-25 08:49:40|3927.64|3927.64|3927.64|3927.64|3927.64|3927.64|3927.64|3927.64|0
1643100590000|2022-01-25 08:49:50|3927.81|3927.81|3927.81|3927.81|3927.81|3927.81|3927.81|3927.81|0
1643100600000|2022-01-25 08:50:00|3928.32|3928.32|3927.07|3927.07|3928.32|3928.32|3927.07|3927.07|0
1643100610000|2022-01-25 08:50:10|3928.94|3928.94|3927.07|3927.07|3928.94|3928.94|3927.07|3927.07|0
1643100620000|2022-01-25 08:50:20|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|0
1643100630000|2022-01-25 08:50:30|3925.96|3925.96|3925.67|3925.67|3926.58|3926.58|3924.09|3924.09|0
1643100660000|2022-01-25 08:51:00|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|0
1643100670000|2022-01-25 08:51:10|3925.55|3925.55|3926.42|3926.42|3927.67|3927.67|3925.55|3925.55|0
1643100680000|2022-01-25 08:51:20|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|3926.55|0
1643100710000|2022-01-25 08:51:50|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|0
1643100730000|2022-01-25 08:52:10|3926.17|3926.17|3921.3|3921.3|3926.17|3926.17|3921.3|3921.3|0
1643100740000|2022-01-25 08:52:20|3922.54|3922.54|3921.92|3921.92|3922.54|3922.54|3921.92|3921.92|0
1643100750000|2022-01-25 08:52:30|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|0
1643100780000|2022-01-25 08:53:00|3922.05|3922.05|3920.31|3920.31|3923.42|3923.42|3920.31|3920.31|0
1643100790000|2022-01-25 08:53:10|3920.14|3920.14|3920.54|3920.54|3921.16|3921.16|3920.14|3920.14|0
1643100800000|2022-01-25 08:53:20|3919.91|3919.91|3919.53|3919.53|3919.91|3919.91|3919.53|3919.53|0
1643100830000|2022-01-25 08:53:50|3917.04|3917.04|3916.29|3916.29|3917.04|3917.04|3916.29|3916.29|0
1643100840000|2022-01-25 08:54:00|3915.65|3915.65|3913.48|3913.48|3915.65|3915.65|3911.61|3911.61|0
1643100850000|2022-01-25 08:54:10|3912.24|3912.24|3908.74|3908.74|3912.24|3912.24|3908.74|3908.74|0
1643100860000|2022-01-25 08:54:20|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|0
1643100870000|2022-01-25 08:54:30|3905|3905|3903.98|3903.98|3905|3905|3903.98|3903.98|0
1643100880000|2022-01-25 08:54:40|3903.36|3903.36|3903.36|3903.36|3903.98|3903.98|3903.36|3903.36|0
1643100890000|2022-01-25 08:54:50|3903.23|3903.23|3902.48|3902.48|3903.23|3903.23|3902.48|3902.48|0
1643100900000|2022-01-25 08:55:00|3901.23|3901.23|3901.23|3901.23|3901.23|3901.23|3901.23|3901.23|0
1643100910000|2022-01-25 08:55:10|3899.99|3899.99|3898.71|3898.71|3899.99|3899.99|3898.71|3898.71|0
1643100920000|2022-01-25 08:55:20|3898.58|3898.58|3897.96|3897.96|3898.58|3898.58|3897.96|3897.96|0
1643100930000|2022-01-25 08:55:30|3896.09|3896.09|3897.86|3897.86|3897.86|3897.86|3896.09|3896.09|0
1643100940000|2022-01-25 08:55:40|3896.62|3896.62|3895.37|3895.37|3896.62|3896.62|3895.37|3895.37|0
1643100950000|2022-01-25 08:55:50|3895.63|3895.63|3897.5|3897.5|3897.5|3897.5|3895.63|3895.63|0
1643100960000|2022-01-25 08:56:00|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|0
1643100970000|2022-01-25 08:56:10|3896.81|3896.81|3896.94|3896.94|3896.94|3896.94|3896.81|3896.81|0
1643100980000|2022-01-25 08:56:20|3898.81|3898.81|3900.31|3900.31|3900.31|3900.31|3898.81|3898.81|0
1643100990000|2022-01-25 08:56:30|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|3900.44|0
1643101010000|2022-01-25 08:56:50|3900.31|3900.31|3899.69|3899.69|3900.31|3900.31|3899.69|3899.69|0
1643101020000|2022-01-25 08:57:00|3899.94|3899.94|3899.77|3899.77|3899.94|3899.94|3899.77|3899.77|0
1643101060000|2022-01-25 08:57:40|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|0
1643101070000|2022-01-25 08:57:50|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|0
1643101080000|2022-01-25 08:58:00|3895.16|3895.16|3894.97|3894.97|3895.78|3895.78|3894.97|3894.97|0
1643101090000|2022-01-25 08:58:10|3895.09|3895.09|3895.35|3895.35|3895.35|3895.35|3895.09|3895.09|0
1643101120000|2022-01-25 08:58:40|3895.52|3895.52|3895.39|3895.39|3895.52|3895.52|3895.39|3895.39|0
1643101130000|2022-01-25 08:58:50|3895.27|3895.27|3894.02|3894.02|3895.27|3895.27|3894.02|3894.02|0
1643101140000|2022-01-25 08:59:00|3893.4|3893.4|3893.82|3893.82|3894.08|3894.08|3893.06|3893.06|0
1643101150000|2022-01-25 08:59:10|3894.45|3894.45|3893.82|3893.82|3894.45|3894.45|3893.82|3893.82|0
1643101160000|2022-01-25 08:59:20|3895.07|3895.07|3895.3|3895.3|3895.92|3895.92|3895.07|3895.07|0
1643101170000|2022-01-25 08:59:30|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|0
1643101180000|2022-01-25 08:59:40|3894.42|3894.42|3894.68|3894.68|3894.68|3894.68|3894.04|3894.04|0
1643101200000|2022-01-25 09:00:00|3895.3|3895.3|3894.68|3894.68|3895.3|3895.3|3894.68|3894.68|0
1643101210000|2022-01-25 09:00:10|3894.93|3894.93|3896.94|3896.94|3896.94|3896.94|3894.93|3894.93|0
1643101220000|2022-01-25 09:00:20|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|3897.12|0
1643101240000|2022-01-25 09:00:40|3895.87|3895.87|3893.38|3893.38|3895.87|3895.87|3893.38|3893.38|0
1643101250000|2022-01-25 09:00:50|3892.13|3892.13|3891.88|3891.88|3892.13|3892.13|3891.88|3891.88|0
1643101260000|2022-01-25 09:01:00|3890.01|3890.01|3888.14|3888.14|3890.01|3890.01|3886.89|3886.89|0
1643101270000|2022-01-25 09:01:10|3887.63|3887.63|3887.5|3887.5|3887.63|3887.63|3887.5|3887.5|0
1643101280000|2022-01-25 09:01:20|3886.26|3886.26|3886.77|3886.77|3886.77|3886.77|3886.26|3886.26|0
1643101290000|2022-01-25 09:01:30|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|0
1643101300000|2022-01-25 09:01:40|3886.51|3886.51|3888.51|3888.51|3888.51|3888.51|3886.51|3886.51|0
1643101310000|2022-01-25 09:01:50|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|3886.64|0
1643101320000|2022-01-25 09:02:00|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|0
1643101330000|2022-01-25 09:02:10|3887.71|3887.71|3885.96|3885.96|3887.71|3887.71|3885.96|3885.96|0
1643101360000|2022-01-25 09:02:40|3885.71|3885.71|3886.33|3886.33|3886.33|3886.33|3885.71|3885.71|0
1643101370000|2022-01-25 09:02:50|3886.59|3886.59|3887.1|3887.1|3887.1|3887.1|3886.59|3886.59|0
1643101380000|2022-01-25 09:03:00|3885.23|3885.23|3887.1|3887.1|3887.1|3887.1|3885.23|3885.23|0
1643101390000|2022-01-25 09:03:10|3886.47|3886.47|3887.1|3887.1|3887.1|3887.1|3886.47|3886.47|0
1643101400000|2022-01-25 09:03:20|3886.71|3886.71|3886.84|3886.84|3887.1|3887.1|3886.71|3886.71|0
1643101410000|2022-01-25 09:03:30|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|0
1643101420000|2022-01-25 09:03:40|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|3887.05|0
1643101440000|2022-01-25 09:04:00|3887.68|3887.68|3887.04|3887.04|3887.68|3887.68|3887.04|3887.04|0
1643101450000|2022-01-25 09:04:10|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|0
1643101460000|2022-01-25 09:04:20|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|0
1643101470000|2022-01-25 09:04:30|3887.68|3887.68|3887.8|3887.8|3887.8|3887.8|3887.68|3887.68|0
1643101480000|2022-01-25 09:04:40|3887.93|3887.93|3885.82|3885.82|3888.31|3888.31|3885.82|3885.82|0
1643101490000|2022-01-25 09:04:50|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|3885.44|0
1643101500000|2022-01-25 09:05:00|3886.69|3886.69|3887.31|3887.31|3887.31|3887.31|3886.06|3886.06|0
1643101520000|2022-01-25 09:05:20|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|3883.57|0
1643101530000|2022-01-25 09:05:30|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|3884.82|0
1643101540000|2022-01-25 09:05:40|3884.43|3884.43|3884.18|3884.18|3884.43|3884.43|3884.18|3884.18|0
1643101550000|2022-01-25 09:05:50|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|3886.67|0
1643101570000|2022-01-25 09:06:10|3887.18|3887.18|3887.69|3887.69|3887.69|3887.69|3887.18|3887.18|0
1643101580000|2022-01-25 09:06:20|3887.56|3887.56|3885.07|3885.07|3887.56|3887.56|3885.07|3885.07|0
1643101590000|2022-01-25 09:06:30|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|3885.7|0
1643101610000|2022-01-25 09:06:50|3886.32|3886.32|3887.45|3887.45|3887.45|3887.45|3886.32|3886.32|0
1643101620000|2022-01-25 09:07:00|3888.86|3888.86|3890.1|3890.1|3890.1|3890.1|3888.86|3888.86|0
1643101650000|2022-01-25 09:07:30|3889.46|3889.46|3889.72|3889.72|3889.72|3889.72|3889.46|3889.46|0
1643101670000|2022-01-25 09:07:50|3891.59|3891.59|3891.59|3891.59|3892.1|3892.1|3891.59|3891.59|0
1643101680000|2022-01-25 09:08:00|3891.2|3891.2|3891.33|3891.33|3891.33|3891.33|3891.2|3891.2|0
1643101690000|2022-01-25 09:08:10|3891.29|3891.29|3891.29|3891.29|3891.29|3891.29|3891.29|3891.29|0
1643101700000|2022-01-25 09:08:20|3891.46|3891.46|3893.95|3893.95|3893.95|3893.95|3891.46|3891.46|0
1643101720000|2022-01-25 09:08:40|3894.59|3894.59|3894.2|3894.2|3894.59|3894.59|3894.2|3894.2|0
1643101730000|2022-01-25 09:08:50|3893.95|3893.95|3892.08|3892.08|3893.95|3893.95|3892.08|3892.08|0
1643101740000|2022-01-25 09:09:00|3891.83|3891.83|3891.83|3891.83|3891.83|3891.83|3891.83|3891.83|0
1643101770000|2022-01-25 09:09:30|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|3892.21|0
1643101780000|2022-01-25 09:09:40|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|0
1643101790000|2022-01-25 09:09:50|3891.22|3891.22|3891.97|3891.97|3891.97|3891.97|3891.22|3891.22|0
1643101800000|2022-01-25 09:10:00|3891.71|3891.71|3894.31|3894.31|3894.93|3894.93|3891.71|3891.71|0
1643101810000|2022-01-25 09:10:10|3894.43|3894.43|3896.3|3896.3|3896.3|3896.3|3894.43|3894.43|0
1643101830000|2022-01-25 09:10:30|3896.69|3896.69|3896.69|3896.69|3896.69|3896.69|3896.69|3896.69|0
1643101840000|2022-01-25 09:10:40|3895.44|3895.44|3896.06|3896.06|3896.06|3896.06|3895.44|3895.44|0
1643101850000|2022-01-25 09:10:50|3895.44|3895.44|3895.44|3895.44|3895.44|3895.44|3895.44|3895.44|0
1643101870000|2022-01-25 09:11:10|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|0
1643101880000|2022-01-25 09:11:20|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|0
1643101890000|2022-01-25 09:11:30|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|3893.2|0
1643101900000|2022-01-25 09:11:40|3892.58|3892.58|3893.83|3893.83|3893.83|3893.83|3892.58|3892.58|0
1643101910000|2022-01-25 09:11:50|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|3894.45|0
1643101920000|2022-01-25 09:12:00|3895.09|3895.09|3895.34|3895.34|3895.34|3895.34|3894.96|3894.96|0
1643101930000|2022-01-25 09:12:10|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.73|3895.73|0
1643101940000|2022-01-25 09:12:20|3894.61|3894.61|3898.97|3898.97|3898.97|3898.97|3894.61|3894.61|0
1643101950000|2022-01-25 09:12:30|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|0
1643101960000|2022-01-25 09:12:40|3900.5|3900.5|3899.87|3899.87|3900.5|3900.5|3899.87|3899.87|0
1643101990000|2022-01-25 09:13:10|3900.5|3900.5|3901.12|3901.12|3901.12|3901.12|3900.5|3900.5|0
1643102000000|2022-01-25 09:13:20|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|3901.37|0
1643102010000|2022-01-25 09:13:30|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|3902.14|0
1643102020000|2022-01-25 09:13:40|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|3904.01|0
1643102040000|2022-01-25 09:14:00|3902.76|3902.76|3900.89|3900.89|3902.76|3902.76|3900.89|3900.89|0
1643102060000|2022-01-25 09:14:20|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|3901.02|0
1643102070000|2022-01-25 09:14:30|3901.28|3901.28|3901.4|3901.4|3901.4|3901.4|3901.28|3901.28|0
1643102090000|2022-01-25 09:14:50|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|3902.03|0
1643102100000|2022-01-25 09:15:00|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|3900.78|0
1643102110000|2022-01-25 09:15:10|3900.16|3900.16|3899.54|3899.54|3900.16|3900.16|3899.54|3899.54|0
1643102120000|2022-01-25 09:15:20|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|0
1643102130000|2022-01-25 09:15:30|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|3900.03|0
1643102140000|2022-01-25 09:15:40|3900.78|3900.78|3902.03|3902.03|3902.03|3902.03|3900.78|3900.78|0
1643102150000|2022-01-25 09:15:50|3902.15|3902.15|3902.95|3902.95|3902.95|3902.95|3902.15|3902.15|0
1643102160000|2022-01-25 09:16:00|3903.57|3903.57|3904.82|3904.82|3904.82|3904.82|3903.57|3903.57|0
1643102170000|2022-01-25 09:16:10|3904.56|3904.56|3905.44|3905.44|3905.44|3905.44|3904.56|3904.56|0
1643102180000|2022-01-25 09:16:20|3905.57|3905.57|3909.07|3909.07|3909.07|3909.07|3905.57|3905.57|0
1643102190000|2022-01-25 09:16:30|3910.31|3910.31|3910.06|3910.06|3910.31|3910.31|3910.06|3910.06|0
1643102210000|2022-01-25 09:16:50|3910.31|3910.31|3913.68|3913.68|3913.68|3913.68|3910.31|3910.31|0
1643102220000|2022-01-25 09:17:00|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|3914.02|0
1643102240000|2022-01-25 09:17:20|3914.66|3914.66|3914.28|3914.28|3914.66|3914.66|3914.28|3914.28|0
1643102250000|2022-01-25 09:17:30|3914.66|3914.66|3914.66|3914.66|3914.66|3914.66|3914.66|3914.66|0
1643102260000|2022-01-25 09:17:40|3914.79|3914.79|3915.41|3915.41|3916.03|3916.03|3914.79|3914.79|0
1643102270000|2022-01-25 09:17:50|3916.03|3916.03|3916.66|3916.66|3916.66|3916.66|3916.03|3916.03|0
1643102280000|2022-01-25 09:18:00|3917.28|3917.28|3911.55|3911.55|3917.28|3917.28|3911.55|3911.55|0
1643102290000|2022-01-25 09:18:10|3912.19|3912.19|3913.06|3913.06|3913.06|3913.06|3912.19|3912.19|0
1643102300000|2022-01-25 09:18:20|3913.19|3913.19|3912.82|3912.82|3913.19|3913.19|3912.57|3912.57|0
1643102330000|2022-01-25 09:18:50|3912.95|3912.95|3912.95|3912.95|3913.08|3913.08|3912.95|3912.95|0
1643102350000|2022-01-25 09:19:10|3912.33|3912.33|3911.18|3911.18|3912.33|3912.33|3911.18|3911.18|0
1643102370000|2022-01-25 09:19:30|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|3909.31|0
1643102390000|2022-01-25 09:19:50|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|0
1643102400000|2022-01-25 09:20:00|3905.81|3905.81|3905.45|3905.45|3905.94|3905.94|3905.32|3905.32|0
1643102410000|2022-01-25 09:20:10|3905.32|3905.32|3905.32|3905.32|3905.32|3905.32|3905.32|3905.32|0
1643102420000|2022-01-25 09:20:20|3905.45|3905.45|3905.32|3905.32|3905.45|3905.45|3905.32|3905.32|0
1643102430000|2022-01-25 09:20:30|3905.06|3905.06|3906.69|3906.69|3906.69|3906.69|3905.06|3905.06|0
1643102440000|2022-01-25 09:20:40|3906.82|3906.82|3907.33|3907.33|3907.33|3907.33|3906.82|3906.82|0
1643102450000|2022-01-25 09:20:50|3906.95|3906.95|3909.44|3909.44|3909.44|3909.44|3906.95|3906.95|0
1643102460000|2022-01-25 09:21:00|3909.69|3909.69|3909.95|3909.95|3909.95|3909.95|3909.69|3909.69|0
1643102470000|2022-01-25 09:21:10|3913.69|3913.69|3913.69|3913.69|3913.69|3913.69|3913.69|3913.69|0
1643102490000|2022-01-25 09:21:30|3914.31|3914.31|3914.44|3914.44|3914.44|3914.44|3914.31|3914.31|0
1643102500000|2022-01-25 09:21:40|3915.68|3915.68|3915.77|3915.77|3915.77|3915.77|3915.64|3915.64|0
1643102510000|2022-01-25 09:21:50|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|0
1643102520000|2022-01-25 09:22:00|3915.27|3915.27|3917.31|3917.31|3917.31|3917.31|3915.27|3915.27|0
1643102530000|2022-01-25 09:22:10|3917.93|3917.93|3916.69|3916.69|3920.43|3920.43|3916.69|3916.69|0
1643102570000|2022-01-25 09:22:50|3916.07|3916.07|3917.93|3917.93|3917.93|3917.93|3916.07|3916.07|0
1643102580000|2022-01-25 09:23:00|3916.69|3916.69|3916.69|3916.69|3916.69|3916.69|3916.69|3916.69|0
1643102610000|2022-01-25 09:23:30|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|3914.2|0
1643102620000|2022-01-25 09:23:40|3914.58|3914.58|3914.58|3914.58|3914.58|3914.58|3914.58|3914.58|0
1643102630000|2022-01-25 09:23:50|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|3914.45|0
1643102640000|2022-01-25 09:24:00|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|3916.94|0
1643102650000|2022-01-25 09:24:10|3916.32|3916.32|3916.83|3916.83|3916.83|3916.83|3916.32|3916.32|0
1643102670000|2022-01-25 09:24:30|3917.45|3917.45|3918.08|3918.08|3918.08|3918.08|3917.45|3917.45|0
1643102700000|2022-01-25 09:25:00|3918.59|3918.59|3918.33|3918.33|3918.59|3918.59|3918.33|3918.33|0
1643102710000|2022-01-25 09:25:10|3917.57|3917.57|3917.69|3917.69|3917.69|3917.69|3917.57|3917.57|0
1643102720000|2022-01-25 09:25:20|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|3918.94|0
1643102740000|2022-01-25 09:25:40|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|0
1643102750000|2022-01-25 09:25:50|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|3919.8|0
1643102760000|2022-01-25 09:26:00|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|0
1643102770000|2022-01-25 09:26:10|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|0
1643102780000|2022-01-25 09:26:20|3920.06|3920.06|3921.93|3921.93|3921.93|3921.93|3920.06|3920.06|0
1643102790000|2022-01-25 09:26:30|3922.05|3922.05|3922.18|3922.18|3922.18|3922.18|3922.05|3922.05|0
1643102800000|2022-01-25 09:26:40|3922.31|3922.31|3922.93|3922.93|3922.93|3922.93|3922.31|3922.31|0
1643102810000|2022-01-25 09:26:50|3923.06|3923.06|3922.93|3922.93|3923.06|3923.06|3922.93|3922.93|0
1643102820000|2022-01-25 09:27:00|3923.19|3923.19|3922.93|3922.93|3923.32|3923.32|3922.93|3922.93|0
1643102830000|2022-01-25 09:27:10|3923.56|3923.56|3923.3|3923.3|3923.56|3923.56|3923.3|3923.3|0
1643102840000|2022-01-25 09:27:20|3922.92|3922.92|3923.43|3923.43|3923.43|3923.43|3922.92|3922.92|0
1643102860000|2022-01-25 09:27:40|3924.67|3924.67|3926.05|3926.05|3926.05|3926.05|3924.67|3924.67|0
1643102880000|2022-01-25 09:28:00|3926.56|3926.56|3927.18|3927.18|3927.18|3927.18|3926.56|3926.56|0
1643102900000|2022-01-25 09:28:20|3927.56|3927.56|3927.82|3927.82|3928.07|3928.07|3927.56|3927.56|0
1643102910000|2022-01-25 09:28:30|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|3927.69|0
1643102920000|2022-01-25 09:28:40|3929.56|3929.56|3932.55|3932.55|3932.67|3932.67|3929.56|3929.56|0
1643102930000|2022-01-25 09:28:50|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|3931.17|3931.17|0
1643102940000|2022-01-25 09:29:00|3931.47|3931.47|3931.6|3931.6|3931.6|3931.6|3931.34|3931.34|0
1643102960000|2022-01-25 09:29:20|3931.86|3931.86|3932.35|3932.35|3932.35|3932.35|3931.73|3931.73|0
1643102970000|2022-01-25 09:29:30|3932.73|3932.73|3933.36|3933.36|3933.36|3933.36|3932.73|3932.73|0
1643102980000|2022-01-25 09:29:40|3932.72|3932.72|3932.85|3932.85|3932.85|3932.85|3932.72|3932.72|0
1643102990000|2022-01-25 09:29:50|3932.59|3932.59|3933.58|3933.58|3934.46|3934.46|3932.59|3932.59|0
1643103000000|2022-01-25 09:30:00|3934.2|3934.2|3934.85|3934.85|3934.85|3934.85|3934.2|3934.2|0
1643103010000|2022-01-25 09:30:10|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|0
1643103020000|2022-01-25 09:30:20|3932.98|3932.98|3932.34|3932.34|3932.98|3932.98|3932.34|3932.34|0
1643103030000|2022-01-25 09:30:30|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|3932.22|0
1643103040000|2022-01-25 09:30:40|3932.47|3932.47|3933.09|3933.09|3933.09|3933.09|3932.47|3932.47|0
1643103050000|2022-01-25 09:30:50|3933.61|3933.61|3932.85|3932.85|3933.74|3933.74|3932.85|3932.85|0
1643103060000|2022-01-25 09:31:00|3935.34|3935.34|3935.59|3935.59|3935.59|3935.59|3935.34|3935.34|0
1643103070000|2022-01-25 09:31:10|3935.47|3935.47|3935.08|3935.08|3935.47|3935.47|3935.08|3935.08|0
1643103080000|2022-01-25 09:31:20|3933.84|3933.84|3933.71|3933.71|3933.84|3933.84|3933.33|3933.33|0
1643103120000|2022-01-25 09:32:00|3932.46|3932.46|3933.1|3933.1|3933.1|3933.1|3932.46|3932.46|0
1643103150000|2022-01-25 09:32:30|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|0
1643103160000|2022-01-25 09:32:40|3932.97|3932.97|3932.21|3932.21|3932.97|3932.97|3932.08|3932.08|0
1643103180000|2022-01-25 09:33:00|3932.83|3932.83|3933.82|3933.82|3934.08|3934.08|3932.83|3932.83|0
1643103190000|2022-01-25 09:33:10|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|3931.95|0
1643103220000|2022-01-25 09:33:40|3931.57|3931.57|3931.44|3931.44|3931.57|3931.57|3931.44|3931.44|0
1643103230000|2022-01-25 09:33:50|3930.17|3930.17|3929.66|3929.66|3930.17|3930.17|3929.66|3929.66|0
1643103240000|2022-01-25 09:34:00|3929.14|3929.14|3922.66|3922.66|3929.14|3929.14|3922.66|3922.66|0
1643103250000|2022-01-25 09:34:10|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|3922.02|0
1643103260000|2022-01-25 09:34:20|3922.15|3922.15|3921.38|3921.38|3922.15|3922.15|3921.38|3921.38|0
1643103270000|2022-01-25 09:34:30|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|3922.01|0
1643103280000|2022-01-25 09:34:40|3922.65|3922.65|3923.91|3923.91|3923.91|3923.91|3922.65|3922.65|0
1643103290000|2022-01-25 09:34:50|3925.06|3925.06|3927.31|3927.31|3927.31|3927.31|3925.06|3925.06|0
1643103300000|2022-01-25 09:35:00|3928.55|3928.55|3928.04|3928.04|3928.55|3928.55|3928.04|3928.04|0
1643103320000|2022-01-25 09:35:20|3926.79|3926.79|3926.79|3926.79|3926.79|3926.79|3926.79|3926.79|0
1643103330000|2022-01-25 09:35:30|3926.67|3926.67|3928.3|3928.3|3928.3|3928.3|3926.67|3926.67|0
1643103340000|2022-01-25 09:35:40|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|0
1643103350000|2022-01-25 09:35:50|3927.56|3927.56|3926.17|3926.17|3927.56|3927.56|3926.17|3926.17|0
1643103360000|2022-01-25 09:36:00|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|0
1643103370000|2022-01-25 09:36:10|3926.55|3926.55|3927.06|3927.06|3927.06|3927.06|3926.55|3926.55|0
1643103390000|2022-01-25 09:36:30|3928.93|3928.93|3929.56|3929.56|3929.56|3929.56|3928.93|3928.93|0
1643103400000|2022-01-25 09:36:40|3930.07|3930.07|3930.07|3930.07|3930.07|3930.07|3930.07|3930.07|0
1643103420000|2022-01-25 09:37:00|3929.56|3929.56|3929.3|3929.3|3929.56|3929.56|3929.17|3929.17|0
1643103430000|2022-01-25 09:37:10|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|3928.66|0
1643103440000|2022-01-25 09:37:20|3928.54|3928.54|3928.15|3928.15|3928.54|3928.54|3927.9|3927.9|0
1643103450000|2022-01-25 09:37:30|3927.64|3927.64|3926.38|3926.38|3928.26|3928.26|3926.38|3926.38|0
1643103460000|2022-01-25 09:37:40|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|0
1643103470000|2022-01-25 09:37:50|3925.25|3925.25|3924.74|3924.74|3925.25|3925.25|3924.74|3924.74|0
1643103480000|2022-01-25 09:38:00|3925.5|3925.5|3924.58|3924.58|3925.5|3925.5|3924.58|3924.58|0
1643103490000|2022-01-25 09:38:10|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|0
1643103510000|2022-01-25 09:38:30|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|0
1643103530000|2022-01-25 09:38:50|3924.92|3924.92|3923.67|3923.67|3924.92|3924.92|3923.67|3923.67|0
1643103560000|2022-01-25 09:39:20|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|0
1643103600000|2022-01-25 09:40:00|3923.31|3923.31|3921.93|3921.93|3923.31|3923.31|3921.93|3921.93|0
1643103620000|2022-01-25 09:40:20|3921.81|3921.81|3917.81|3917.81|3921.81|3921.81|3917.81|3917.81|0
1643103630000|2022-01-25 09:40:30|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|3915.94|0
1643103640000|2022-01-25 09:40:40|3915.31|3915.31|3914.4|3914.4|3915.31|3915.31|3914.4|3914.4|0
1643103650000|2022-01-25 09:40:50|3914.23|3914.23|3914.23|3914.23|3914.23|3914.23|3914.23|3914.23|0
1643103660000|2022-01-25 09:41:00|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|3914.11|0
1643103670000|2022-01-25 09:41:10|3914.28|3914.28|3914.28|3914.28|3914.28|3914.28|3914.28|3914.28|0
1643103690000|2022-01-25 09:41:30|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|0
1643103700000|2022-01-25 09:41:40|3914.53|3914.53|3916.91|3916.91|3916.91|3916.91|3914.53|3914.53|0
1643103740000|2022-01-25 09:42:20|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|0
1643103750000|2022-01-25 09:42:30|3916.29|3916.29|3918.19|3918.19|3918.19|3918.19|3916.29|3916.29|0
1643103760000|2022-01-25 09:42:40|3917.56|3917.56|3918.19|3918.19|3918.19|3918.19|3917.56|3917.56|0
1643103770000|2022-01-25 09:42:50|3918.32|3918.32|3915.82|3915.82|3918.32|3918.32|3915.82|3915.82|0
1643103780000|2022-01-25 09:43:00|3915.57|3915.57|3915.95|3915.95|3915.95|3915.95|3915.57|3915.57|0
1643103830000|2022-01-25 09:43:50|3915.82|3915.82|3916.08|3916.08|3916.08|3916.08|3915.82|3915.82|0
1643103840000|2022-01-25 09:44:00|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|3916.25|0
1643103870000|2022-01-25 09:44:30|3917.5|3917.5|3916.87|3916.87|3917.5|3917.5|3916.87|3916.87|0
1643103900000|2022-01-25 09:45:00|3918.74|3918.74|3919.76|3919.76|3919.76|3919.76|3918.74|3918.74|0
1643103910000|2022-01-25 09:45:10|3919.64|3919.64|3924.17|3924.17|3924.17|3924.17|3919.64|3919.64|0
1643103920000|2022-01-25 09:45:20|3924.34|3924.34|3923.54|3923.54|3924.34|3924.34|3923.54|3923.54|0
1643103940000|2022-01-25 09:45:40|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.39|3922.39|0
1643103960000|2022-01-25 09:46:00|3923.16|3923.16|3922.52|3922.52|3923.16|3923.16|3922.52|3922.52|0
1643103970000|2022-01-25 09:46:10|3923.15|3923.15|3922.89|3922.89|3923.15|3923.15|3922.76|3922.76|0
1643103980000|2022-01-25 09:46:20|3922.27|3922.27|3922.52|3922.52|3922.52|3922.52|3922.27|3922.27|0
1643104020000|2022-01-25 09:47:00|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|0
1643104030000|2022-01-25 09:47:10|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|0
1643104040000|2022-01-25 09:47:20|3922.91|3922.91|3922.28|3922.28|3922.91|3922.91|3922.28|3922.28|0
1643104080000|2022-01-25 09:48:00|3922.54|3922.54|3923.05|3923.05|3923.05|3923.05|3922.54|3922.54|0
1643104090000|2022-01-25 09:48:10|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|3923.18|0
1643104100000|2022-01-25 09:48:20|3924.07|3924.07|3927.18|3927.18|3927.18|3927.18|3924.07|3924.07|0
1643104120000|2022-01-25 09:48:40|3927.06|3927.06|3927.18|3927.18|3927.18|3927.18|3926.8|3926.8|0
1643104130000|2022-01-25 09:48:50|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|0
1643104150000|2022-01-25 09:49:10|3928.69|3928.69|3928.81|3928.81|3928.81|3928.81|3928.56|3928.56|0
1643104160000|2022-01-25 09:49:20|3928.43|3928.43|3929.07|3929.07|3929.07|3929.07|3928.43|3928.43|0
1643104180000|2022-01-25 09:49:40|3928.3|3928.3|3928.17|3928.17|3928.3|3928.3|3928.05|3928.05|0
1643104190000|2022-01-25 09:49:50|3928.8|3928.8|3929.42|3929.42|3930.67|3930.67|3928.8|3928.8|0
1643104200000|2022-01-25 09:50:00|3929.04|3929.04|3926.55|3926.55|3929.04|3929.04|3926.55|3926.55|0
1643104220000|2022-01-25 09:50:20|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|3927.92|0
1643104230000|2022-01-25 09:50:30|3927.54|3927.54|3925.67|3925.67|3927.54|3927.54|3925.67|3925.67|0
1643104250000|2022-01-25 09:50:50|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|0
1643104260000|2022-01-25 09:51:00|3926.67|3926.67|3926.67|3926.67|3926.67|3926.67|3926.67|3926.67|0
1643104270000|2022-01-25 09:51:10|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|0
1643104280000|2022-01-25 09:51:20|3925.68|3925.68|3926.05|3926.05|3926.05|3926.05|3925.68|3925.68|0
1643104290000|2022-01-25 09:51:30|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|0
1643104300000|2022-01-25 09:51:40|3926.05|3926.05|3926.31|3926.31|3926.31|3926.31|3926.05|3926.05|0
1643104310000|2022-01-25 09:51:50|3926.69|3926.69|3927.2|3927.2|3927.2|3927.2|3926.69|3926.69|0
1643104320000|2022-01-25 09:52:00|3926.82|3926.82|3926.19|3926.19|3926.82|3926.82|3926.19|3926.19|0
1643104330000|2022-01-25 09:52:10|3925.57|3925.57|3926.69|3926.69|3926.69|3926.69|3925.44|3925.44|0
1643104340000|2022-01-25 09:52:20|3927.2|3927.2|3926.69|3926.69|3927.2|3927.2|3926.69|3926.69|0
1643104370000|2022-01-25 09:52:50|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1643104380000|2022-01-25 09:53:00|3926.69|3926.69|3926.69|3926.69|3926.69|3926.69|3926.56|3926.56|0
1643104400000|2022-01-25 09:53:20|3926.56|3926.56|3926.56|3926.56|3926.56|3926.56|3926.56|3926.56|0
1643104410000|2022-01-25 09:53:30|3926.94|3926.94|3925.7|3925.7|3926.94|3926.94|3925.7|3925.7|0
1643104450000|2022-01-25 09:54:10|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|0
1643104460000|2022-01-25 09:54:20|3925.7|3925.7|3925.83|3925.83|3925.83|3925.83|3925.7|3925.7|0
1643104480000|2022-01-25 09:54:40|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|0
1643104490000|2022-01-25 09:54:50|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|3926.08|0
1643104500000|2022-01-25 09:55:00|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|3925.83|0
1643104520000|2022-01-25 09:55:20|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|3925.95|0
1643104530000|2022-01-25 09:55:30|3929.07|3929.07|3931.69|3931.69|3931.69|3931.69|3929.07|3929.07|0
1643104560000|2022-01-25 09:56:00|3931.56|3931.56|3932.52|3932.52|3932.52|3932.52|3931.28|3931.28|0
1643104590000|2022-01-25 09:56:30|3932.27|3932.27|3931.02|3931.02|3932.27|3932.27|3931.02|3931.02|0
1643104600000|2022-01-25 09:56:40|3931.15|3931.15|3931.15|3931.15|3931.15|3931.15|3931.15|3931.15|0
1643104620000|2022-01-25 09:57:00|3933.64|3933.64|3934.28|3934.28|3934.28|3934.28|3933.64|3933.64|0
1643104640000|2022-01-25 09:57:20|3934.41|3934.41|3934.28|3934.28|3934.41|3934.41|3934.28|3934.28|0
1643104650000|2022-01-25 09:57:30|3934.41|3934.41|3933.79|3933.79|3934.41|3934.41|3933.79|3933.79|0
1643104670000|2022-01-25 09:57:50|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|0
1643104680000|2022-01-25 09:58:00|3934.04|3934.04|3933.42|3933.42|3934.04|3934.04|3932.8|3932.8|0
1643104690000|2022-01-25 09:58:10|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1643104730000|2022-01-25 09:58:50|3933.55|3933.55|3933.21|3933.21|3933.72|3933.72|3933.21|3933.21|0
1643104740000|2022-01-25 09:59:00|3932.58|3932.58|3931.69|3931.69|3932.58|3932.58|3931.69|3931.69|0
1643104750000|2022-01-25 09:59:10|3931.43|3931.43|3929.17|3929.17|3931.43|3931.43|3929.17|3929.17|0
1643104760000|2022-01-25 09:59:20|3929.79|3929.79|3928.8|3928.8|3930.67|3930.67|3928.8|3928.8|0
1643104770000|2022-01-25 09:59:30|3928.16|3928.16|3927.41|3927.41|3928.16|3928.16|3927.41|3927.41|0
1643104780000|2022-01-25 09:59:40|3927.03|3927.03|3925.78|3925.78|3927.03|3927.03|3925.78|3925.78|0
1643104790000|2022-01-25 09:59:50|3926.29|3926.29|3926.92|3926.92|3926.92|3926.92|3926.29|3926.29|0
1643104800000|2022-01-25 10:00:00|3927.54|3927.54|3929.41|3929.41|3929.41|3929.41|3926.92|3926.92|0
1643104830000|2022-01-25 10:00:30|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|0
1643104850000|2022-01-25 10:00:50|3930.3|3930.3|3929.68|3929.68|3930.3|3930.3|3929.68|3929.68|0
1643104890000|2022-01-25 10:01:30|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|0
1643104910000|2022-01-25 10:01:50|3927.81|3927.81|3927.81|3927.81|3927.81|3927.81|3927.81|3927.81|0
1643104940000|2022-01-25 10:02:20|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|0
1643104950000|2022-01-25 10:02:30|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|0
1643104960000|2022-01-25 10:02:40|3928.05|3928.05|3927.92|3927.92|3928.05|3928.05|3927.92|3927.92|0
1643104970000|2022-01-25 10:02:50|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|0
1643104980000|2022-01-25 10:03:00|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1643104990000|2022-01-25 10:03:10|3929.18|3929.18|3929.18|3929.18|3929.18|3929.18|3929.18|3929.18|0
1643105010000|2022-01-25 10:03:30|3929.44|3929.44|3927.94|3927.94|3929.44|3929.44|3927.94|3927.94|0
1643105030000|2022-01-25 10:03:50|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1643105040000|2022-01-25 10:04:00|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|0
1643105070000|2022-01-25 10:04:30|3928.56|3928.56|3927.55|3927.55|3928.56|3928.56|3927.55|3927.55|0
1643105080000|2022-01-25 10:04:40|3927.68|3927.68|3926.93|3926.93|3927.68|3927.68|3926.93|3926.93|0
1643105110000|2022-01-25 10:05:10|3926.55|3926.55|3926.04|3926.04|3926.55|3926.55|3926.04|3926.04|0
1643105120000|2022-01-25 10:05:20|3925.7|3925.7|3924.45|3924.45|3925.7|3925.7|3923.83|3923.83|0
1643105130000|2022-01-25 10:05:30|3924.58|3924.58|3924.7|3924.7|3924.7|3924.7|3924.58|3924.58|0
1643105150000|2022-01-25 10:05:50|3925.95|3925.95|3926.59|3926.59|3926.59|3926.59|3925.95|3925.95|0
1643105180000|2022-01-25 10:06:20|3927.21|3927.21|3927.21|3927.21|3927.21|3927.21|3927.21|3927.21|0
1643105200000|2022-01-25 10:06:40|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|0
1643105210000|2022-01-25 10:06:50|3927.47|3927.47|3926.22|3926.22|3927.47|3927.47|3926.22|3926.22|0
1643105230000|2022-01-25 10:07:10|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|0
1643105240000|2022-01-25 10:07:20|3927.59|3927.59|3928.22|3928.22|3928.22|3928.22|3927.59|3927.59|0
1643105260000|2022-01-25 10:07:40|3928.09|3928.09|3928.84|3928.84|3928.84|3928.84|3928.09|3928.09|0
1643105270000|2022-01-25 10:07:50|3929.46|3929.46|3930.43|3930.43|3930.43|3930.43|3929.46|3929.46|0
1643105290000|2022-01-25 10:08:10|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|0
1643105300000|2022-01-25 10:08:20|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|0
1643105310000|2022-01-25 10:08:30|3933.18|3933.18|3933.3|3933.3|3933.3|3933.3|3933.18|3933.18|0
1643105320000|2022-01-25 10:08:40|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|0
1643105330000|2022-01-25 10:08:50|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|0
1643105340000|2022-01-25 10:09:00|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|0
1643105370000|2022-01-25 10:09:30|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|0
1643105380000|2022-01-25 10:09:40|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|0
1643105400000|2022-01-25 10:10:00|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|3935.3|0
1643105410000|2022-01-25 10:10:10|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|3935.17|0
1643105420000|2022-01-25 10:10:20|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|0
1643105430000|2022-01-25 10:10:30|3934.79|3934.79|3934.41|3934.41|3934.79|3934.79|3934.41|3934.41|0
1643105450000|2022-01-25 10:10:50|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|0
1643105460000|2022-01-25 10:11:00|3933.64|3933.64|3931.77|3931.77|3933.64|3933.64|3931.77|3931.77|0
1643105470000|2022-01-25 10:11:10|3933.02|3933.02|3932.76|3932.76|3933.02|3933.02|3932.76|3932.76|0
1643105520000|2022-01-25 10:12:00|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|3932.14|0
1643105540000|2022-01-25 10:12:20|3932.01|3932.01|3930.77|3930.77|3932.01|3932.01|3930.77|3930.77|0
1643105550000|2022-01-25 10:12:30|3930.14|3930.14|3930.14|3930.14|3930.14|3930.14|3930.14|3930.14|0
1643105560000|2022-01-25 10:12:40|3930.01|3930.01|3929.76|3929.76|3930.01|3930.01|3929.76|3929.76|0
1643105580000|2022-01-25 10:13:00|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|3929.38|0
1643105610000|2022-01-25 10:13:30|3926.26|3926.26|3929.14|3929.14|3929.14|3929.14|3926.26|3926.26|0
1643105630000|2022-01-25 10:13:50|3928.88|3928.88|3928.63|3928.63|3928.88|3928.88|3928.63|3928.63|0
1643105650000|2022-01-25 10:14:10|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|3928.24|0
1643105660000|2022-01-25 10:14:20|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|3928.37|0
1643105700000|2022-01-25 10:15:00|3929.12|3929.12|3928.24|3928.24|3929.12|3929.12|3928.24|3928.24|0
1643105710000|2022-01-25 10:15:10|3928.12|3928.12|3928.48|3928.48|3928.48|3928.48|3927.86|3927.86|0
1643105720000|2022-01-25 10:15:20|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|3927.33|0
1643105740000|2022-01-25 10:15:40|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|0
1643105750000|2022-01-25 10:15:50|3926.78|3926.78|3926.52|3926.52|3926.78|3926.78|3926.52|3926.52|0
1643105760000|2022-01-25 10:16:00|3926.4|3926.4|3927.64|3927.64|3927.64|3927.64|3926.4|3926.4|0
1643105770000|2022-01-25 10:16:10|3928.27|3928.27|3928.89|3928.89|3928.89|3928.89|3928.27|3928.27|0
1643105800000|2022-01-25 10:16:40|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|3928.63|0
1643105820000|2022-01-25 10:17:00|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|3928.51|0
1643105840000|2022-01-25 10:17:20|3928.25|3928.25|3928.87|3928.87|3928.87|3928.87|3928.25|3928.25|0
1643105850000|2022-01-25 10:17:30|3929.5|3929.5|3930.12|3930.12|3930.12|3930.12|3929.5|3929.5|0
1643105880000|2022-01-25 10:18:00|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|3928.87|0
1643105890000|2022-01-25 10:18:10|3927.98|3927.98|3926.49|3926.49|3927.98|3927.98|3926.11|3926.11|0
1643105900000|2022-01-25 10:18:20|3927.74|3927.74|3928.36|3928.36|3928.36|3928.36|3927.74|3927.74|0
1643105910000|2022-01-25 10:18:30|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|0
1643105920000|2022-01-25 10:18:40|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|0
1643105950000|2022-01-25 10:19:10|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|3929.11|0
1643105970000|2022-01-25 10:19:30|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|3931.49|0
1643105980000|2022-01-25 10:19:40|3932.12|3932.12|3932.5|3932.5|3932.5|3932.5|3932.12|3932.12|0
1643106000000|2022-01-25 10:20:00|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|3931.88|0
1643106020000|2022-01-25 10:20:20|3931.36|3931.36|3931|3931|3931.36|3931.36|3930.74|3930.74|0
1643106030000|2022-01-25 10:20:30|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|0
1643106040000|2022-01-25 10:20:40|3931.24|3931.24|3931.86|3931.86|3931.86|3931.86|3931.24|3931.24|0
1643106060000|2022-01-25 10:21:00|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|3931.99|0
1643106080000|2022-01-25 10:21:20|3932.61|3932.61|3932.61|3932.61|3932.61|3932.61|3932.61|3932.61|0
1643106090000|2022-01-25 10:21:30|3932.74|3932.74|3932.74|3932.74|3932.74|3932.74|3932.74|3932.74|0
1643106120000|2022-01-25 10:22:00|3932.87|3932.87|3931.97|3931.97|3932.87|3932.87|3931.97|3931.97|0
1643106130000|2022-01-25 10:22:10|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|3931.59|3931.59|0
1643106190000|2022-01-25 10:23:10|3930.6|3930.6|3930.85|3930.85|3931.11|3931.11|3930.6|3930.6|0
1643106240000|2022-01-25 10:24:00|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|3929.61|0
1643106270000|2022-01-25 10:24:30|3929.35|3929.35|3929.18|3929.18|3929.35|3929.35|3929.18|3929.18|0
1643106290000|2022-01-25 10:24:50|3925.44|3925.44|3925.44|3925.44|3925.44|3925.44|3925.44|3925.44|0
1643106360000|2022-01-25 10:26:00|3922.95|3922.95|3922.95|3922.95|3923.58|3923.58|3922.95|3922.95|0
1643106400000|2022-01-25 10:26:40|3923.58|3923.58|3922.33|3922.33|3923.58|3923.58|3922.33|3922.33|0
1643106430000|2022-01-25 10:27:10|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|3922.07|0
1643106440000|2022-01-25 10:27:20|3921.45|3921.45|3921.45|3921.45|3921.45|3921.45|3921.45|3921.45|0
1643106450000|2022-01-25 10:27:30|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|0
1643106460000|2022-01-25 10:27:40|3921.83|3921.83|3922.86|3922.86|3922.86|3922.86|3921.83|3921.83|0
1643106470000|2022-01-25 10:27:50|3922.35|3922.35|3921.72|3921.72|3922.35|3922.35|3921.72|3921.72|0
1643106520000|2022-01-25 10:28:40|3922.35|3922.35|3922.97|3922.97|3922.97|3922.97|3922.35|3922.35|0
1643106530000|2022-01-25 10:28:50|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|3922.84|0
1643106540000|2022-01-25 10:29:00|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1643106570000|2022-01-25 10:29:30|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|3923.1|0
1643106580000|2022-01-25 10:29:40|3923.73|3923.73|3924.98|3924.98|3924.98|3924.98|3923.73|3923.73|0
1643106600000|2022-01-25 10:30:00|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|0
1643106620000|2022-01-25 10:30:20|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|3925.73|0
1643106630000|2022-01-25 10:30:30|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|0
1643106670000|2022-01-25 10:31:10|3924.85|3924.85|3921.48|3921.48|3924.85|3924.85|3921.48|3921.48|0
1643106680000|2022-01-25 10:31:20|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|3920.86|0
1643106690000|2022-01-25 10:31:30|3918.99|3918.99|3917.75|3917.75|3918.99|3918.99|3917.75|3917.75|0
1643106710000|2022-01-25 10:31:50|3917.62|3917.62|3917.62|3917.62|3917.62|3917.62|3917.62|3917.62|0
1643106720000|2022-01-25 10:32:00|3916.37|3916.37|3916.24|3916.24|3916.37|3916.37|3916.24|3916.24|0
1643106750000|2022-01-25 10:32:30|3915.99|3915.99|3916.61|3916.61|3916.61|3916.61|3915.99|3915.99|0
1643106790000|2022-01-25 10:33:10|3916.27|3916.27|3915.75|3915.75|3916.27|3916.27|3915.75|3915.75|0
1643106810000|2022-01-25 10:33:30|3916.52|3916.52|3917.03|3917.03|3917.03|3917.03|3916.52|3916.52|0
1643106820000|2022-01-25 10:33:40|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|0
1643106830000|2022-01-25 10:33:50|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|3918.02|0
1643106880000|2022-01-25 10:34:40|3917.4|3917.4|3917.4|3917.4|3917.4|3917.4|3917.4|3917.4|0
1643106900000|2022-01-25 10:35:00|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|0
1643106910000|2022-01-25 10:35:10|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|3917.66|0
1643106930000|2022-01-25 10:35:30|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|3916.41|0
1643106990000|2022-01-25 10:36:30|3913.92|3913.92|3912.66|3912.66|3913.92|3913.92|3912.66|3912.66|0
1643107000000|2022-01-25 10:36:40|3912.53|3912.53|3912.02|3912.02|3912.53|3912.53|3912.02|3912.02|0
1643107010000|2022-01-25 10:36:50|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|3910.77|0
1643107020000|2022-01-25 10:37:00|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|3910.15|0
1643107060000|2022-01-25 10:37:40|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|3910.53|0
1643107070000|2022-01-25 10:37:50|3907.42|3907.42|3906.8|3906.8|3907.42|3907.42|3906.8|3906.8|0
1643107080000|2022-01-25 10:38:00|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|0
1643107090000|2022-01-25 10:38:10|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|3906.75|0
1643107100000|2022-01-25 10:38:20|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|3907.38|0
1643107110000|2022-01-25 10:38:30|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|0
1643107120000|2022-01-25 10:38:40|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|0
1643107130000|2022-01-25 10:38:50|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|3905.25|0
1643107140000|2022-01-25 10:39:00|3905.12|3905.12|3904.83|3904.83|3905.12|3905.12|3904.83|3904.83|0
1643107150000|2022-01-25 10:39:10|3904.2|3904.2|3903.86|3903.86|3904.2|3904.2|3903.86|3903.86|0
1643107190000|2022-01-25 10:39:50|3903.73|3903.73|3903.61|3903.61|3903.73|3903.73|3903.61|3903.61|0
1643107240000|2022-01-25 10:40:40|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1643107270000|2022-01-25 10:41:10|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|0
1643107290000|2022-01-25 10:41:30|3906.81|3906.81|3906.57|3906.57|3907.19|3907.19|3906.57|3906.57|0
1643107300000|2022-01-25 10:41:40|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|3907.19|0
1643107320000|2022-01-25 10:42:00|3907.45|3907.45|3907.45|3907.45|3907.45|3907.45|3907.45|3907.45|0
1643107340000|2022-01-25 10:42:20|3906.82|3906.82|3906.82|3906.82|3906.82|3906.82|3906.82|3906.82|0
1643107350000|2022-01-25 10:42:30|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|3905.21|3905.21|0
1643107370000|2022-01-25 10:42:50|3904.83|3904.83|3904.7|3904.7|3904.83|3904.83|3904.7|3904.7|0
1643107390000|2022-01-25 10:43:10|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|3904.19|0
1643107400000|2022-01-25 10:43:20|3903.55|3903.55|3903.8|3903.8|3903.8|3903.8|3903.55|3903.55|0
1643107440000|2022-01-25 10:44:00|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|3903.98|0
1643107450000|2022-01-25 10:44:10|3903.35|3903.35|3903.35|3903.35|3903.35|3903.35|3903.35|3903.35|0
1643107460000|2022-01-25 10:44:20|3902.73|3902.73|3902.11|3902.11|3902.73|3902.73|3902.11|3902.11|0
1643107470000|2022-01-25 10:44:30|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|0
1643107500000|2022-01-25 10:45:00|3901.48|3901.48|3901.48|3901.48|3901.48|3901.48|3901.48|3901.48|0
1643107510000|2022-01-25 10:45:10|3901.74|3901.74|3901.74|3901.74|3901.74|3901.74|3901.74|3901.74|0
1643107530000|2022-01-25 10:45:30|3904.85|3904.85|3904.85|3904.85|3904.85|3904.85|3904.85|3904.85|0
1643107570000|2022-01-25 10:46:10|3902.99|3902.99|3902.99|3902.99|3902.99|3902.99|3902.99|3902.99|0
1643107600000|2022-01-25 10:46:40|3902.81|3902.81|3901.57|3901.57|3902.81|3902.81|3901.57|3901.57|0
1643107610000|2022-01-25 10:46:50|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|3902.19|0
1643107660000|2022-01-25 10:47:40|3902.96|3902.96|3902.96|3902.96|3902.96|3902.96|3902.96|3902.96|0
1643107670000|2022-01-25 10:47:50|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|3903.21|0
1643107680000|2022-01-25 10:48:00|3903.34|3903.34|3900.85|3900.85|3903.34|3903.34|3900.85|3900.85|0
1643107700000|2022-01-25 10:48:20|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|0
1643107710000|2022-01-25 10:48:30|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|0
1643107750000|2022-01-25 10:49:10|3898.98|3898.98|3897.73|3897.73|3898.98|3898.98|3897.73|3897.73|0
1643107760000|2022-01-25 10:49:20|3897.48|3897.48|3897.48|3897.48|3897.48|3897.48|3897.48|3897.48|0
1643107770000|2022-01-25 10:49:30|3897.35|3897.35|3897.6|3897.6|3897.6|3897.6|3896.98|3896.98|0
1643107780000|2022-01-25 10:49:40|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|0
1643107800000|2022-01-25 10:50:00|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|0
1643107840000|2022-01-25 10:50:40|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1643107860000|2022-01-25 10:51:00|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|3895.35|0
1643107870000|2022-01-25 10:51:10|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1643107880000|2022-01-25 10:51:20|3894.11|3894.11|3895.98|3895.98|3895.98|3895.98|3894.11|3894.11|0
1643107890000|2022-01-25 10:51:30|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|3894.73|0
1643107910000|2022-01-25 10:51:50|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|0
1643107940000|2022-01-25 10:52:20|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|3893.36|0
1643107960000|2022-01-25 10:52:40|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|0
1643107970000|2022-01-25 10:52:50|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|3895.98|0
1643108000000|2022-01-25 10:53:20|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|3895.85|0
1643108030000|2022-01-25 10:53:50|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|0
1643108040000|2022-01-25 10:54:00|3898.34|3898.34|3898.34|3898.34|3898.34|3898.34|3898.34|3898.34|0
1643108080000|2022-01-25 10:54:40|3898.08|3898.08|3898.08|3898.08|3898.21|3898.21|3898.08|3898.08|0
1643108090000|2022-01-25 10:54:50|3894.97|3894.97|3895.59|3895.59|3895.59|3895.59|3894.97|3894.97|0
1643108100000|2022-01-25 10:55:00|3895.46|3895.46|3895.72|3895.72|3895.72|3895.72|3895.08|3895.08|0
1643108140000|2022-01-25 10:55:40|3892.61|3892.61|3891.98|3891.98|3892.61|3892.61|3891.36|3891.36|0
1643108160000|2022-01-25 10:56:00|3891.47|3891.47|3890.1|3890.1|3891.47|3891.47|3890.1|3890.1|0
1643108170000|2022-01-25 10:56:10|3890.35|3890.35|3890.23|3890.23|3890.48|3890.48|3890.23|3890.23|0
1643108200000|2022-01-25 10:56:40|3891.47|3891.47|3892.11|3892.11|3892.11|3892.11|3891.47|3891.47|0
1643108210000|2022-01-25 10:56:50|3893.36|3893.36|3893.74|3893.74|3893.74|3893.74|3893.36|3893.36|0
1643108220000|2022-01-25 10:57:00|3893.99|3893.99|3893.37|3893.37|3893.99|3893.99|3893.37|3893.37|0
1643108240000|2022-01-25 10:57:20|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|3893.99|0
1643108250000|2022-01-25 10:57:30|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|0
1643108260000|2022-01-25 10:57:40|3894.89|3894.89|3895.14|3895.14|3895.14|3895.14|3894.89|3894.89|0
1643108290000|2022-01-25 10:58:10|3895.02|3895.02|3894.89|3894.89|3895.02|3895.02|3894.89|3894.89|0
1643108300000|2022-01-25 10:58:20|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|0
1643108310000|2022-01-25 10:58:30|3894.89|3894.89|3894.27|3894.27|3894.89|3894.89|3894.27|3894.27|0
1643108320000|2022-01-25 10:58:40|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|0
1643108330000|2022-01-25 10:58:50|3896.76|3896.76|3896.76|3896.76|3897.38|3897.38|3896.76|3896.76|0
1643108370000|2022-01-25 10:59:30|3898|3898|3897.88|3897.88|3898|3898|3897.88|3897.88|0
1643108400000|2022-01-25 11:00:00|3897.53|3897.53|3896.91|3896.91|3897.53|3897.53|3896.91|3896.91|0
1643108420000|2022-01-25 11:00:20|3896.29|3896.29|3896.91|3896.91|3896.91|3896.91|3895.66|3895.66|0
1643108430000|2022-01-25 11:00:30|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|0
1643108440000|2022-01-25 11:00:40|3896.91|3896.91|3894.91|3894.91|3896.91|3896.91|3894.91|3894.91|0
1643108450000|2022-01-25 11:00:50|3896.78|3896.78|3894.91|3894.91|3896.78|3896.78|3894.91|3894.91|0
1643108460000|2022-01-25 11:01:00|3893.05|3893.05|3892.17|3892.17|3893.05|3893.05|3892.04|3892.04|0
1643108470000|2022-01-25 11:01:10|3892.29|3892.29|3893.05|3893.05|3893.05|3893.05|3892.29|3892.29|0
1643108520000|2022-01-25 11:02:00|3893.67|3893.67|3893.67|3893.67|3893.67|3893.67|3893.05|3893.05|0
1643108530000|2022-01-25 11:02:10|3894.05|3894.05|3894.67|3894.67|3894.67|3894.67|3894.05|3894.05|0
1643108540000|2022-01-25 11:02:20|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|3895.92|0
1643108550000|2022-01-25 11:02:30|3897.79|3897.79|3898.41|3898.41|3899.66|3899.66|3897.17|3897.17|0
1643108580000|2022-01-25 11:03:00|3898.92|3898.92|3899.18|3899.18|3899.18|3899.18|3898.92|3898.92|0
1643108590000|2022-01-25 11:03:10|3899.05|3899.05|3898.43|3898.43|3899.05|3899.05|3898.43|3898.43|0
1643108600000|2022-01-25 11:03:20|3899.67|3899.67|3902.66|3902.66|3902.79|3902.79|3899.67|3899.67|0
1643108610000|2022-01-25 11:03:30|3903.28|3903.28|3902.79|3902.79|3904.03|3904.03|3902.79|3902.79|0
1643108620000|2022-01-25 11:03:40|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|3904.03|0
1643108640000|2022-01-25 11:04:00|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|0
1643108650000|2022-01-25 11:04:10|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|0
1643108670000|2022-01-25 11:04:30|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|0
1643108690000|2022-01-25 11:04:50|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|3904.83|0
1643108700000|2022-01-25 11:05:00|3904.2|3904.2|3904.2|3904.2|3904.2|3904.2|3904.2|3904.2|0
1643108710000|2022-01-25 11:05:10|3903.69|3903.69|3902.19|3902.19|3903.69|3903.69|3902.19|3902.19|0
1643108720000|2022-01-25 11:05:20|3902.06|3902.06|3902.19|3902.19|3902.19|3902.19|3902.06|3902.06|0
1643108740000|2022-01-25 11:05:40|3902.82|3902.82|3902.82|3902.82|3902.82|3902.82|3902.82|3902.82|0
1643108760000|2022-01-25 11:06:00|3902.3|3902.3|3902.3|3902.3|3902.3|3902.3|3902.3|3902.3|0
1643108770000|2022-01-25 11:06:10|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|0
1643108780000|2022-01-25 11:06:20|3902.67|3902.67|3902.67|3902.67|3902.67|3902.67|3902.67|3902.67|0
1643108790000|2022-01-25 11:06:30|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|0
1643108800000|2022-01-25 11:06:40|3902.43|3902.43|3901.55|3901.55|3902.43|3902.43|3901.55|3901.55|0
1643108820000|2022-01-25 11:07:00|3901.81|3901.81|3902.69|3902.69|3902.69|3902.69|3901.81|3901.81|0
1643108840000|2022-01-25 11:07:20|3901.44|3901.44|3900.31|3900.31|3901.44|3901.44|3900.31|3900.31|0
1643108860000|2022-01-25 11:07:40|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|0
1643108880000|2022-01-25 11:08:00|3899.69|3899.69|3900.93|3900.93|3900.93|3900.93|3899.69|3899.69|0
1643108890000|2022-01-25 11:08:10|3901.31|3901.31|3900.79|3900.79|3901.31|3901.31|3900.79|3900.79|0
1643108900000|2022-01-25 11:08:20|3900.62|3900.62|3899.08|3899.08|3900.62|3900.62|3897.83|3897.83|0
1643108910000|2022-01-25 11:08:30|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|0
1643108930000|2022-01-25 11:08:50|3899.08|3899.08|3898.95|3898.95|3899.08|3899.08|3898.95|3898.95|0
1643108950000|2022-01-25 11:09:10|3900.82|3900.82|3900.94|3900.94|3900.94|3900.94|3900.82|3900.82|0
1643108960000|2022-01-25 11:09:20|3901.11|3901.11|3901.11|3901.11|3901.11|3901.11|3901.11|3901.11|0
1643108980000|2022-01-25 11:09:40|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|3902.36|0
1643109000000|2022-01-25 11:10:00|3904.23|3904.23|3901.74|3901.74|3904.85|3904.85|3901.11|3901.11|0
1643109020000|2022-01-25 11:10:20|3901.61|3901.61|3901.61|3901.61|3901.61|3901.61|3901.61|3901.61|0
1643109050000|2022-01-25 11:10:50|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|0
1643109060000|2022-01-25 11:11:00|3901.98|3901.98|3902.5|3902.5|3902.5|3902.5|3901.98|3901.98|0
1643109070000|2022-01-25 11:11:10|3905.61|3905.61|3905.24|3905.24|3905.61|3905.61|3904.99|3904.99|0
1643109100000|2022-01-25 11:11:40|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|3905.12|0
1643109110000|2022-01-25 11:11:50|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|0
1643109120000|2022-01-25 11:12:00|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|3903.38|0
1643109140000|2022-01-25 11:12:20|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|0
1643109160000|2022-01-25 11:12:40|3903.38|3903.38|3904|3904|3904|3904|3903.38|3903.38|0
1643109170000|2022-01-25 11:12:50|3905.24|3905.24|3905.5|3905.5|3905.5|3905.5|3905.24|3905.24|0
1643109180000|2022-01-25 11:13:00|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|0
1643109190000|2022-01-25 11:13:10|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|0
1643109200000|2022-01-25 11:13:20|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|0
1643109250000|2022-01-25 11:14:10|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|0
1643109280000|2022-01-25 11:14:40|3907.99|3907.99|3908.61|3908.61|3909.24|3909.24|3907.99|3907.99|0
1643109290000|2022-01-25 11:14:50|3908.78|3908.78|3909.68|3909.68|3909.68|3909.68|3908.78|3908.78|0
1643109300000|2022-01-25 11:15:00|3909.85|3909.85|3909.23|3909.23|3909.85|3909.85|3909.23|3909.23|0
1643109340000|2022-01-25 11:15:40|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|3910.47|0
1643109350000|2022-01-25 11:15:50|3909.23|3909.23|3909.23|3909.23|3909.23|3909.23|3909.23|3909.23|0
1643109360000|2022-01-25 11:16:00|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|0
1643109380000|2022-01-25 11:16:20|3910.1|3910.1|3910.1|3910.1|3910.1|3910.1|3910.1|3910.1|0
1643109400000|2022-01-25 11:16:40|3910.49|3910.49|3909.99|3909.99|3910.62|3910.62|3909.99|3909.99|0
1643109410000|2022-01-25 11:16:50|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|3909.37|0
1643109430000|2022-01-25 11:17:10|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|3909.99|0
1643109440000|2022-01-25 11:17:20|3910.62|3910.62|3910.49|3910.49|3910.62|3910.62|3910.36|3910.36|0
1643109480000|2022-01-25 11:18:00|3910.62|3910.62|3910.74|3910.74|3910.74|3910.74|3910.62|3910.62|0
1643109540000|2022-01-25 11:19:00|3910.12|3910.12|3908.62|3908.62|3910.12|3910.12|3908.62|3908.62|0
1643109550000|2022-01-25 11:19:10|3909.86|3909.86|3909.86|3909.86|3909.86|3909.86|3909.86|3909.86|0
1643109560000|2022-01-25 11:19:20|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|3910.04|0
1643109580000|2022-01-25 11:19:40|3908.17|3908.17|3907.54|3907.54|3908.17|3908.17|3907.54|3907.54|0
1643109590000|2022-01-25 11:19:50|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|0
1643109600000|2022-01-25 11:20:00|3905.42|3905.42|3905.16|3905.16|3905.42|3905.42|3905.16|3905.16|0
1643109610000|2022-01-25 11:20:10|3904.54|3904.54|3905.16|3905.16|3905.16|3905.16|3904.54|3904.54|0
1643109620000|2022-01-25 11:20:20|3904.91|3904.91|3904.78|3904.78|3904.91|3904.91|3904.78|3904.78|0
1643109640000|2022-01-25 11:20:40|3903.54|3903.54|3902.29|3902.29|3903.54|3903.54|3902.29|3902.29|0
1643109660000|2022-01-25 11:21:00|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|3904.16|0
1643109670000|2022-01-25 11:21:10|3905.4|3905.4|3905.79|3905.79|3905.79|3905.79|3905.4|3905.4|0
1643109700000|2022-01-25 11:21:40|3905.66|3905.66|3905.28|3905.28|3905.66|3905.66|3905.28|3905.28|0
1643109710000|2022-01-25 11:21:50|3904.77|3904.77|3904.38|3904.38|3904.77|3904.77|3904.38|3904.38|0
1643109720000|2022-01-25 11:22:00|3905.01|3905.01|3904.27|3904.27|3905.01|3905.01|3903.76|3903.76|0
1643109740000|2022-01-25 11:22:20|3904.4|3904.4|3904.27|3904.27|3904.4|3904.4|3904.27|3904.27|0
1643109750000|2022-01-25 11:22:30|3901.78|3901.78|3901.78|3901.78|3901.78|3901.78|3901.78|3901.78|0
1643109780000|2022-01-25 11:23:00|3903.03|3903.03|3902.64|3902.64|3903.03|3903.03|3902.64|3902.64|0
1643109800000|2022-01-25 11:23:20|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|0
1643109820000|2022-01-25 11:23:40|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|3904.51|0
1643109860000|2022-01-25 11:24:20|3905.13|3905.13|3904.51|3904.51|3905.13|3905.13|3904.51|3904.51|0
1643109880000|2022-01-25 11:24:40|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|3905.13|0
1643109910000|2022-01-25 11:25:10|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|0
1643109940000|2022-01-25 11:25:40|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|0
1643109960000|2022-01-25 11:26:00|3905.26|3905.26|3905.13|3905.13|3905.26|3905.26|3905.13|3905.13|0
1643109980000|2022-01-25 11:26:20|3905.26|3905.26|3905.88|3905.88|3905.88|3905.88|3905.26|3905.26|0
1643109990000|2022-01-25 11:26:30|3905.76|3905.76|3905.76|3905.76|3905.76|3905.76|3905.76|3905.76|0
1643110000000|2022-01-25 11:26:40|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|0
1643110010000|2022-01-25 11:26:50|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|3907.63|0
1643110020000|2022-01-25 11:27:00|3908.9|3908.9|3908.14|3908.14|3908.9|3908.9|3908.14|3908.14|0
1643110030000|2022-01-25 11:27:10|3906.89|3906.89|3905.26|3905.26|3906.89|3906.89|3905.26|3905.26|0
1643110050000|2022-01-25 11:27:30|3904.64|3904.64|3904.77|3904.77|3904.77|3904.77|3904.64|3904.64|0
1643110080000|2022-01-25 11:28:00|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|3905.39|0
1643110140000|2022-01-25 11:29:00|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|0
1643110170000|2022-01-25 11:29:30|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|0
1643110180000|2022-01-25 11:29:40|3906.76|3906.76|3907.39|3907.39|3907.39|3907.39|3906.76|3906.76|0
1643110190000|2022-01-25 11:29:50|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|0
1643110200000|2022-01-25 11:30:00|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|0
1643110210000|2022-01-25 11:30:10|3905.88|3905.88|3905.88|3905.88|3906.01|3906.01|3905.88|3905.88|0
1643110240000|2022-01-25 11:30:40|3905.5|3905.5|3905.63|3905.63|3905.63|3905.63|3905.5|3905.5|0
1643110260000|2022-01-25 11:31:00|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|0
1643110290000|2022-01-25 11:31:30|3905.63|3905.63|3904.51|3904.51|3905.63|3905.63|3904.38|3904.38|0
1643110300000|2022-01-25 11:31:40|3905.13|3905.13|3904.14|3904.14|3905.39|3905.39|3904.14|3904.14|0
1643110370000|2022-01-25 11:32:50|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|3904.53|0
1643110380000|2022-01-25 11:33:00|3905.15|3905.15|3905.77|3905.77|3905.77|3905.77|3905.15|3905.15|0
1643110410000|2022-01-25 11:33:30|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|3906.03|0
1643110420000|2022-01-25 11:33:40|3906.79|3906.79|3906.17|3906.17|3906.79|3906.79|3906.17|3906.17|0
1643110440000|2022-01-25 11:34:00|3904.92|3904.92|3903.06|3903.06|3904.92|3904.92|3903.06|3903.06|0
1643110460000|2022-01-25 11:34:20|3901.81|3901.81|3901.55|3901.55|3901.81|3901.81|3901.55|3901.55|0
1643110470000|2022-01-25 11:34:30|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|3901.68|0
1643110480000|2022-01-25 11:34:40|3901.55|3901.55|3900.31|3900.31|3901.55|3901.55|3900.31|3900.31|0
1643110490000|2022-01-25 11:34:50|3901.55|3901.55|3902.18|3902.18|3902.18|3902.18|3901.55|3901.55|0
1643110510000|2022-01-25 11:35:10|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|3901.55|0
1643110540000|2022-01-25 11:35:40|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|3902.8|0
1643110570000|2022-01-25 11:36:10|3903.18|3903.18|3903.18|3903.18|3903.18|3903.18|3903.18|3903.18|0
1643110580000|2022-01-25 11:36:20|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|3903.06|0
1643110600000|2022-01-25 11:36:40|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|0
1643110610000|2022-01-25 11:36:50|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|0
1643110630000|2022-01-25 11:37:10|3903.79|3903.79|3905.92|3905.92|3905.92|3905.92|3903.79|3903.79|0
1643110640000|2022-01-25 11:37:20|3907.16|3907.16|3907.29|3907.29|3907.29|3907.29|3907.16|3907.16|0
1643110650000|2022-01-25 11:37:30|3906.91|3906.91|3905.64|3905.64|3906.91|3906.91|3905.64|3905.64|0
1643110660000|2022-01-25 11:37:40|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|0
1643110680000|2022-01-25 11:38:00|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|0
1643110700000|2022-01-25 11:38:20|3906.76|3906.76|3905.52|3905.52|3906.76|3906.76|3905.52|3905.52|0
1643110710000|2022-01-25 11:38:30|3905.13|3905.13|3904.88|3904.88|3905.13|3905.13|3904.88|3904.88|0
1643110720000|2022-01-25 11:38:40|3905.5|3905.5|3904.26|3904.26|3905.5|3905.5|3904.26|3904.26|0
1643110740000|2022-01-25 11:39:00|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|3906.12|0
1643110770000|2022-01-25 11:39:30|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|0
1643110810000|2022-01-25 11:40:10|3906.08|3906.08|3906.08|3906.08|3906.08|3906.08|3906.08|3906.08|0
1643110820000|2022-01-25 11:40:20|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|3906.21|0
1643110830000|2022-01-25 11:40:30|3906.33|3906.33|3905.71|3905.71|3906.33|3906.33|3905.71|3905.71|0
1643110860000|2022-01-25 11:41:00|3905.33|3905.33|3904.21|3904.21|3905.33|3905.33|3904.21|3904.21|0
1643110870000|2022-01-25 11:41:10|3904.08|3904.08|3903.46|3903.46|3904.08|3904.08|3903.46|3903.46|0
1643110880000|2022-01-25 11:41:20|3902.84|3902.84|3900.99|3900.99|3902.84|3902.84|3900.99|3900.99|0
1643110890000|2022-01-25 11:41:30|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|3901.16|0
1643110930000|2022-01-25 11:42:10|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|0
1643110940000|2022-01-25 11:42:20|3899.92|3899.92|3899.92|3899.92|3901.16|3901.16|3899.92|3899.92|0
1643110960000|2022-01-25 11:42:40|3901.16|3901.16|3901.04|3901.04|3901.16|3901.16|3901.04|3901.04|0
1643110990000|2022-01-25 11:43:10|3900.69|3900.69|3898.93|3898.93|3900.69|3900.69|3898.93|3898.93|0
1643111000000|2022-01-25 11:43:20|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|3898.3|0
1643111010000|2022-01-25 11:43:30|3898.43|3898.43|3898.43|3898.43|3898.56|3898.56|3898.43|3898.43|0
1643111030000|2022-01-25 11:43:50|3898.56|3898.56|3898.69|3898.69|3898.69|3898.69|3898.56|3898.56|0
1643111070000|2022-01-25 11:44:30|3896.82|3896.82|3897.44|3897.44|3897.44|3897.44|3896.82|3896.82|0
1643111100000|2022-01-25 11:45:00|3897.31|3897.31|3896.07|3896.07|3897.31|3897.31|3896.07|3896.07|0
1643111110000|2022-01-25 11:45:10|3897.31|3897.31|3897.94|3897.94|3897.94|3897.94|3897.31|3897.31|0
1643111160000|2022-01-25 11:46:00|3896.69|3896.69|3896.07|3896.07|3896.69|3896.69|3896.07|3896.07|0
1643111170000|2022-01-25 11:46:10|3896.2|3896.2|3896.95|3896.95|3896.95|3896.95|3896.2|3896.2|0
1643111200000|2022-01-25 11:46:40|3897.57|3897.57|3897.57|3897.57|3898.19|3898.19|3897.57|3897.57|0
1643111230000|2022-01-25 11:47:10|3897.7|3897.7|3897.83|3897.83|3897.83|3897.83|3897.7|3897.7|0
1643111260000|2022-01-25 11:47:40|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|3899.07|0
1643111270000|2022-01-25 11:47:50|3899.69|3899.69|3899.57|3899.57|3899.69|3899.69|3899.57|3899.57|0
1643111280000|2022-01-25 11:48:00|3899.74|3899.74|3899.11|3899.11|3899.74|3899.74|3899.11|3899.11|0
1643111290000|2022-01-25 11:48:10|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|0
1643111310000|2022-01-25 11:48:30|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|0
1643111320000|2022-01-25 11:48:40|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|3899.88|0
1643111330000|2022-01-25 11:48:50|3900.01|3900.01|3903.12|3903.12|3903.12|3903.12|3900.01|3900.01|0
1643111340000|2022-01-25 11:49:00|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|3902.5|0
1643111350000|2022-01-25 11:49:10|3901.25|3901.25|3900.63|3900.63|3901.25|3901.25|3900.63|3900.63|0
1643111380000|2022-01-25 11:49:40|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|0
1643111410000|2022-01-25 11:50:10|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|0
1643111420000|2022-01-25 11:50:20|3901.38|3901.38|3901.38|3901.38|3901.38|3901.38|3901.38|3901.38|0
1643111460000|2022-01-25 11:51:00|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|0
1643111480000|2022-01-25 11:51:20|3901.1|3901.1|3900.48|3900.48|3901.1|3901.1|3899.85|3899.85|0
1643111500000|2022-01-25 11:51:40|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|3901.1|0
1643111530000|2022-01-25 11:52:10|3900.59|3900.59|3901.1|3901.1|3901.1|3901.1|3900.59|3900.59|0
1643111540000|2022-01-25 11:52:20|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|0
1643111550000|2022-01-25 11:52:30|3900.22|3900.22|3900.22|3900.22|3900.22|3900.22|3900.22|3900.22|0
1643111580000|2022-01-25 11:53:00|3898.98|3898.98|3900.22|3900.22|3900.22|3900.22|3898.98|3898.98|0
1643111590000|2022-01-25 11:53:10|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|3900.85|0
1643111600000|2022-01-25 11:53:20|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|3899.83|0
1643111630000|2022-01-25 11:53:50|3900.08|3900.08|3900.08|3900.08|3900.08|3900.08|3900.08|3900.08|0
1643111680000|2022-01-25 11:54:40|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|0
1643111690000|2022-01-25 11:54:50|3899.01|3899.01|3899.63|3899.63|3900.25|3900.25|3899.01|3899.01|0
1643111710000|2022-01-25 11:55:10|3900.25|3900.25|3901.12|3901.12|3901.12|3901.12|3899.25|3899.25|0
1643111720000|2022-01-25 11:55:20|3900.49|3900.49|3899.25|3899.25|3900.49|3900.49|3899.25|3899.25|0
1643111730000|2022-01-25 11:55:30|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|3898.63|0
1643111750000|2022-01-25 11:55:50|3898.75|3898.75|3899.14|3899.14|3899.14|3899.14|3898.75|3898.75|0
1643111770000|2022-01-25 11:56:10|3899.39|3899.39|3900.01|3900.01|3900.01|3900.01|3899.39|3899.39|0
1643111790000|2022-01-25 11:56:30|3899.76|3899.76|3899.63|3899.63|3899.76|3899.76|3899.63|3899.63|0
1643111810000|2022-01-25 11:56:50|3899.89|3899.89|3903.6|3903.6|3903.6|3903.6|3899.89|3899.89|0
1643111820000|2022-01-25 11:57:00|3902.98|3902.98|3902.98|3902.98|3902.98|3902.98|3902.35|3902.35|0
1643111830000|2022-01-25 11:57:10|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|3904.84|0
1643111870000|2022-01-25 11:57:50|3905.59|3905.59|3905.59|3905.59|3906.22|3906.22|3905.59|3905.59|0
1643111890000|2022-01-25 11:58:10|3905.77|3905.77|3906.39|3906.39|3906.39|3906.39|3905.77|3905.77|0
1643111920000|2022-01-25 11:58:40|3906.56|3906.56|3907.19|3907.19|3907.19|3907.19|3906.56|3906.56|0
1643111930000|2022-01-25 11:58:50|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|3907.06|0
1643111970000|2022-01-25 11:59:30|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|0
1643111990000|2022-01-25 11:59:50|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|0
1643112010000|2022-01-25 12:00:10|3903.69|3903.69|3904.31|3904.31|3904.31|3904.31|3903.69|3903.69|0
1643112030000|2022-01-25 12:00:30|3904.94|3904.94|3904.76|3904.76|3904.94|3904.94|3904.76|3904.76|0
1643112050000|2022-01-25 12:00:50|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|3906.01|0
1643112100000|2022-01-25 12:01:40|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|3906.14|0
1643112150000|2022-01-25 12:02:30|3905.63|3905.63|3905|3905|3905.63|3905.63|3905|3905|0
1643112180000|2022-01-25 12:03:00|3904.88|3904.88|3901.14|3901.14|3904.88|3904.88|3900.52|3900.52|0
1643112190000|2022-01-25 12:03:10|3900.76|3900.76|3901.38|3901.38|3901.38|3901.38|3900.76|3900.76|0
1643112200000|2022-01-25 12:03:20|3901.25|3901.25|3902.5|3902.5|3902.5|3902.5|3901.25|3901.25|0
1643112230000|2022-01-25 12:03:50|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|0
1643112250000|2022-01-25 12:04:10|3902.5|3902.5|3901.25|3901.25|3902.5|3902.5|3901.25|3901.25|0
1643112270000|2022-01-25 12:04:30|3901.12|3901.12|3899.88|3899.88|3901.12|3901.12|3899.88|3899.88|0
1643112280000|2022-01-25 12:04:40|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|0
1643112290000|2022-01-25 12:04:50|3898.25|3898.25|3898.25|3898.25|3898.25|3898.25|3898.25|3898.25|0
1643112310000|2022-01-25 12:05:10|3900.12|3900.12|3899.85|3899.85|3900.74|3900.74|3899.85|3899.85|0
1643112320000|2022-01-25 12:05:20|3899.22|3899.22|3899.22|3899.22|3899.22|3899.22|3899.22|3899.22|0
1643112340000|2022-01-25 12:05:40|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|0
1643112350000|2022-01-25 12:05:50|3898.22|3898.22|3897.32|3897.32|3898.22|3898.22|3897.32|3897.32|0
1643112360000|2022-01-25 12:06:00|3897.2|3897.2|3896.57|3896.57|3897.2|3897.2|3896.57|3896.57|0
1643112380000|2022-01-25 12:06:20|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|3897.2|0
1643112400000|2022-01-25 12:06:40|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|3896.56|0
1643112410000|2022-01-25 12:06:50|3896.94|3896.94|3896.81|3896.81|3896.94|3896.94|3896.81|3896.81|0
1643112420000|2022-01-25 12:07:00|3897.44|3897.44|3898.06|3898.06|3898.06|3898.06|3897.44|3897.44|0
1643112440000|2022-01-25 12:07:20|3897.68|3897.68|3898.92|3898.92|3898.92|3898.92|3897.68|3897.68|0
1643112450000|2022-01-25 12:07:30|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|3898.79|0
1643112460000|2022-01-25 12:07:40|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|3898.17|0
1643112490000|2022-01-25 12:08:10|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|0
1643112500000|2022-01-25 12:08:20|3900.04|3900.04|3899.91|3899.91|3900.04|3900.04|3899.79|3899.79|0
1643112520000|2022-01-25 12:08:40|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|3900.17|0
1643112540000|2022-01-25 12:09:00|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|3899.91|0
1643112560000|2022-01-25 12:09:20|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|0
1643112570000|2022-01-25 12:09:30|3899.91|3899.91|3900.17|3900.17|3900.17|3900.17|3899.91|3899.91|0
1643112580000|2022-01-25 12:09:40|3900.79|3900.79|3901.41|3901.41|3901.41|3901.41|3900.79|3900.79|0
1643112610000|2022-01-25 12:10:10|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|0
1643112620000|2022-01-25 12:10:20|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|3902.92|0
1643112630000|2022-01-25 12:10:30|3904.16|3904.16|3905.41|3905.41|3905.41|3905.41|3904.16|3904.16|0
1643112650000|2022-01-25 12:10:50|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|3905.15|0
1643112660000|2022-01-25 12:11:00|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|3905.77|0
1643112710000|2022-01-25 12:11:50|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|0
1643112720000|2022-01-25 12:12:00|3904.63|3904.63|3904.37|3904.37|3904.63|3904.63|3904.37|3904.37|0
1643112730000|2022-01-25 12:12:10|3904.5|3904.5|3904.37|3904.37|3904.75|3904.75|3904.37|3904.37|0
1643112740000|2022-01-25 12:12:20|3904.63|3904.63|3904.63|3904.63|3904.63|3904.63|3904.63|3904.63|0
1643112750000|2022-01-25 12:12:30|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|0
1643112760000|2022-01-25 12:12:40|3904.37|3904.37|3905.62|3905.62|3905.62|3905.62|3904.37|3904.37|0
1643112770000|2022-01-25 12:12:50|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|3905.74|0
1643112810000|2022-01-25 12:13:30|3904.5|3904.5|3903.87|3903.87|3904.5|3904.5|3903.87|3903.87|0
1643112820000|2022-01-25 12:13:40|3903.25|3903.25|3903.87|3903.87|3903.87|3903.87|3903.25|3903.25|0
1643112830000|2022-01-25 12:13:50|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|0
1643112840000|2022-01-25 12:14:00|3905.74|3905.74|3906|3906|3906|3906|3905.74|3905.74|0
1643112850000|2022-01-25 12:14:10|3905.49|3905.49|3905.98|3905.98|3905.98|3905.98|3905.36|3905.36|0
1643112860000|2022-01-25 12:14:20|3905.73|3905.73|3902.36|3902.36|3905.73|3905.73|3902.36|3902.36|0
1643112870000|2022-01-25 12:14:30|3901.98|3901.98|3901.85|3901.85|3901.98|3901.98|3901.85|3901.85|0
1643112880000|2022-01-25 12:14:40|3902.1|3902.1|3901.98|3901.98|3902.1|3902.1|3901.98|3901.98|0
1643112900000|2022-01-25 12:15:00|3901.35|3901.35|3900.35|3900.35|3901.98|3901.98|3900.35|3900.35|0
1643112910000|2022-01-25 12:15:10|3900.18|3900.18|3900|3900|3900.18|3900.18|3900|3900|0
1643112980000|2022-01-25 12:16:20|3900.26|3900.26|3900.13|3900.13|3900.26|3900.26|3900.13|3900.13|0
1643112990000|2022-01-25 12:16:30|3900.3|3900.3|3899.03|3899.03|3900.3|3900.3|3899.03|3899.03|0
1643113020000|2022-01-25 12:17:00|3898.9|3898.9|3897.2|3897.2|3899.07|3899.07|3897.2|3897.2|0
1643113030000|2022-01-25 12:17:10|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|0
1643113090000|2022-01-25 12:18:10|3897.95|3897.95|3897.95|3897.95|3898.08|3898.08|3897.95|3897.95|0
1643113110000|2022-01-25 12:18:30|3898.57|3898.57|3899.07|3899.07|3899.69|3899.69|3898.57|3898.57|0
1643113140000|2022-01-25 12:19:00|3898.94|3898.94|3898.05|3898.05|3898.94|3898.94|3898.05|3898.05|0
1643113150000|2022-01-25 12:19:10|3896.8|3896.8|3896.8|3896.8|3896.8|3896.8|3896.8|3896.8|0
1643113200000|2022-01-25 12:20:00|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|0
1643113210000|2022-01-25 12:20:10|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|0
1643113240000|2022-01-25 12:20:40|3897.68|3897.68|3898.3|3898.3|3898.3|3898.3|3897.68|3897.68|0
1643113250000|2022-01-25 12:20:50|3897.06|3897.06|3895.81|3895.81|3897.06|3897.06|3895.81|3895.81|0
1643113260000|2022-01-25 12:21:00|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|0
1643113270000|2022-01-25 12:21:10|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|0
1643113280000|2022-01-25 12:21:20|3895.19|3895.19|3895.81|3895.81|3895.81|3895.81|3895.19|3895.19|0
1643113290000|2022-01-25 12:21:30|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|0
1643113300000|2022-01-25 12:21:40|3897.22|3897.22|3896.96|3896.96|3897.22|3897.22|3896.96|3896.96|0
1643113310000|2022-01-25 12:21:50|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|0
1643113320000|2022-01-25 12:22:00|3897.46|3897.46|3897.11|3897.11|3897.46|3897.46|3897.11|3897.11|0
1643113350000|2022-01-25 12:22:30|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|3896.49|0
1643113360000|2022-01-25 12:22:40|3897.11|3897.11|3896.49|3896.49|3897.11|3897.11|3896.49|3896.49|0
1643113370000|2022-01-25 12:22:50|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|0
1643113380000|2022-01-25 12:23:00|3895.69|3895.69|3896.32|3896.32|3896.32|3896.32|3895.69|3895.69|0
1643113410000|2022-01-25 12:23:30|3896.94|3896.94|3897.19|3897.19|3897.19|3897.19|3896.94|3896.94|0
1643113420000|2022-01-25 12:23:40|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1643113440000|2022-01-25 12:24:00|3896.44|3896.44|3896.32|3896.32|3896.44|3896.44|3896.32|3896.32|0
1643113500000|2022-01-25 12:25:00|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|0
1643113550000|2022-01-25 12:25:50|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1643113570000|2022-01-25 12:26:10|3896.7|3896.7|3897.32|3897.32|3897.32|3897.32|3896.7|3896.7|0
1643113590000|2022-01-25 12:26:30|3897.96|3897.96|3897.96|3897.96|3897.96|3897.96|3897.96|3897.96|0
1643113600000|2022-01-25 12:26:40|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|3898.22|0
1643113620000|2022-01-25 12:27:00|3899.46|3899.46|3900.08|3900.08|3900.08|3900.08|3899.46|3899.46|0
1643113640000|2022-01-25 12:27:20|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|3901.36|0
1643113670000|2022-01-25 12:27:50|3902.61|3902.61|3902.48|3902.48|3902.73|3902.73|3902.48|3902.48|0
1643113680000|2022-01-25 12:28:00|3901.23|3901.23|3901.23|3901.23|3901.23|3901.23|3901.23|3901.23|0
1643113720000|2022-01-25 12:28:40|3902.48|3902.48|3902.83|3902.83|3902.83|3902.83|3902.48|3902.48|0
1643113750000|2022-01-25 12:29:10|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|3902.57|0
1643113780000|2022-01-25 12:29:40|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|3901.95|0
1643113810000|2022-01-25 12:30:10|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|0
1643113840000|2022-01-25 12:30:40|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|0
1643113880000|2022-01-25 12:31:20|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|3902.2|0
1643113900000|2022-01-25 12:31:40|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|3902.07|0
1643113910000|2022-01-25 12:31:50|3901.82|3901.82|3901.82|3901.82|3901.82|3901.82|3901.82|3901.82|0
1643113930000|2022-01-25 12:32:10|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|3900.57|0
1643113960000|2022-01-25 12:32:40|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|3900.45|0
1643113980000|2022-01-25 12:33:00|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|3901.69|0
1643114030000|2022-01-25 12:33:50|3901.56|3901.56|3901.31|3901.31|3901.56|3901.56|3901.31|3901.31|0
1643114050000|2022-01-25 12:34:10|3900.93|3900.93|3900.42|3900.42|3900.93|3900.93|3900.42|3900.42|0
1643114060000|2022-01-25 12:34:20|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|3900.54|0
1643114100000|2022-01-25 12:35:00|3900.93|3900.93|3900.93|3900.93|3900.93|3900.93|3900.93|3900.93|0
1643114110000|2022-01-25 12:35:10|3902.17|3902.17|3902.79|3902.79|3902.79|3902.79|3902.17|3902.17|0
1643114190000|2022-01-25 12:36:30|3905.29|3905.29|3905.92|3905.92|3905.92|3905.92|3905.29|3905.29|0
1643114220000|2022-01-25 12:37:00|3906.55|3906.55|3906.68|3906.68|3906.68|3906.68|3906.55|3906.55|0
1643114230000|2022-01-25 12:37:10|3907.92|3907.92|3907.3|3907.3|3907.92|3907.92|3907.3|3907.3|0
1643114240000|2022-01-25 12:37:20|3906.68|3906.68|3906.68|3906.68|3906.68|3906.68|3906.68|3906.68|0
1643114250000|2022-01-25 12:37:30|3906.42|3906.42|3906.29|3906.29|3906.42|3906.42|3906.29|3906.29|0
1643114270000|2022-01-25 12:37:50|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|3906.92|0
1643114280000|2022-01-25 12:38:00|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|3905.67|0
1643114290000|2022-01-25 12:38:10|3905.5|3905.5|3905.5|3905.5|3905.5|3905.5|3905.5|3905.5|0
1643114320000|2022-01-25 12:38:40|3904.25|3904.25|3904.25|3904.25|3904.25|3904.25|3904.12|3904.12|0
1643114330000|2022-01-25 12:38:50|3905.5|3905.5|3904.88|3904.88|3905.5|3905.5|3904.88|3904.88|0
1643114340000|2022-01-25 12:39:00|3905|3905|3905.13|3905.13|3905.13|3905.13|3905|3905|0
1643114360000|2022-01-25 12:39:20|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1643114380000|2022-01-25 12:39:40|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|3906.38|0
1643114390000|2022-01-25 12:39:50|3907|3907|3907|3907|3907|3907|3907|3907|0
1643114400000|2022-01-25 12:40:00|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|3906.87|0
1643114420000|2022-01-25 12:40:20|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|3906.25|0
1643114450000|2022-01-25 12:40:50|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|3905.63|0
1643114510000|2022-01-25 12:41:50|3905.37|3905.37|3905.03|3905.03|3905.37|3905.37|3905.03|3905.03|0
1643114520000|2022-01-25 12:42:00|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|0
1643114530000|2022-01-25 12:42:10|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|3904.66|0
1643114550000|2022-01-25 12:42:30|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|3905.28|0
1643114560000|2022-01-25 12:42:40|3905.46|3905.46|3905.07|3905.07|3905.46|3905.46|3905.07|3905.07|0
1643114570000|2022-01-25 12:42:50|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|0
1643114610000|2022-01-25 12:43:30|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|0
1643114630000|2022-01-25 12:43:50|3906.45|3906.45|3907.07|3907.07|3907.07|3907.07|3906.45|3906.45|0
1643114660000|2022-01-25 12:44:20|3909.56|3909.56|3908.44|3908.44|3909.69|3909.69|3908.44|3908.44|0
1643114680000|2022-01-25 12:44:40|3909.69|3909.69|3909.69|3909.69|3909.69|3909.69|3909.69|3909.69|0
1643114700000|2022-01-25 12:45:00|3910.31|3910.31|3910.31|3910.31|3910.31|3910.31|3910.31|3910.31|0
1643114760000|2022-01-25 12:46:00|3909.06|3909.06|3908.44|3908.44|3909.06|3909.06|3907.82|3907.82|0
1643114770000|2022-01-25 12:46:10|3908.82|3908.82|3908.95|3908.95|3909.08|3909.08|3908.82|3908.82|0
1643114780000|2022-01-25 12:46:20|3909.08|3909.08|3908.95|3908.95|3909.08|3909.08|3908.95|3908.95|0
1643114790000|2022-01-25 12:46:30|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|3905.84|0
1643114900000|2022-01-25 12:48:20|3907.11|3907.11|3906.99|3906.99|3907.11|3907.11|3906.99|3906.99|0
1643114960000|2022-01-25 12:49:20|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|3907.61|0
1643115040000|2022-01-25 12:50:40|3908.23|3908.23|3908.23|3908.23|3908.23|3908.23|3908.23|3908.23|0
1643115060000|2022-01-25 12:51:00|3908.87|3908.87|3908.23|3908.23|3908.87|3908.87|3908.23|3908.23|0
1643115090000|2022-01-25 12:51:30|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|0
1643115100000|2022-01-25 12:51:40|3908.98|3908.98|3908.6|3908.6|3908.98|3908.98|3908.6|3908.6|0
1643115160000|2022-01-25 12:52:40|3908.35|3908.35|3908.86|3908.86|3908.86|3908.86|3908.35|3908.35|0
1643115170000|2022-01-25 12:52:50|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|3908.47|0
1643115190000|2022-01-25 12:53:10|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|3909.1|0
1643115210000|2022-01-25 12:53:30|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|3910.34|0
1643115220000|2022-01-25 12:53:40|3910.98|3910.98|3912.23|3912.23|3912.23|3912.23|3910.98|3910.98|0
1643115240000|2022-01-25 12:54:00|3912.4|3912.4|3913.26|3913.26|3913.26|3913.26|3912.01|3912.01|0
1643115250000|2022-01-25 12:54:10|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|0
1643115260000|2022-01-25 12:54:20|3912.89|3912.89|3912.89|3912.89|3912.89|3912.89|3912.89|3912.89|0
1643115280000|2022-01-25 12:54:40|3912.27|3912.27|3912.27|3912.27|3912.27|3912.27|3912.27|3912.27|0
1643115290000|2022-01-25 12:54:50|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|0
1643115300000|2022-01-25 12:55:00|3914.14|3914.14|3914.14|3914.14|3914.14|3914.14|3913.51|3913.51|0
1643115320000|2022-01-25 12:55:20|3913.51|3913.51|3912.14|3912.14|3913.51|3913.51|3912.14|3912.14|0
1643115330000|2022-01-25 12:55:30|3912.01|3912.01|3912.64|3912.64|3912.64|3912.64|3912.01|3912.01|0
1643115360000|2022-01-25 12:56:00|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|3912.01|0
1643115370000|2022-01-25 12:56:10|3912.64|3912.64|3913.26|3913.26|3913.26|3913.26|3912.64|3912.64|0
1643115410000|2022-01-25 12:56:50|3913.88|3913.88|3913.26|3913.26|3913.88|3913.88|3913.26|3913.26|0
1643115430000|2022-01-25 12:57:10|3912.64|3912.64|3911.76|3911.76|3912.64|3912.64|3911.76|3911.76|0
1643115460000|2022-01-25 12:57:40|3911.14|3911.14|3911.14|3911.14|3911.14|3911.14|3911.14|3911.14|0
1643115490000|2022-01-25 12:58:10|3910.51|3910.51|3910.13|3910.13|3910.51|3910.51|3910.13|3910.13|0
1643115500000|2022-01-25 12:58:20|3910.26|3910.26|3909.46|3909.46|3910.26|3910.26|3909.46|3909.46|0
1643115510000|2022-01-25 12:58:30|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|3908.84|0
1643115520000|2022-01-25 12:58:40|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|0
1643115530000|2022-01-25 12:58:50|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|3908.58|0
1643115540000|2022-01-25 12:59:00|3907.34|3907.34|3907.34|3907.34|3907.34|3907.34|3907.34|3907.34|0
1643115570000|2022-01-25 12:59:30|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|0
1643115590000|2022-01-25 12:59:50|3908.07|3908.07|3907.45|3907.45|3908.07|3908.07|3907.45|3907.45|0
1643115610000|2022-01-25 13:00:10|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|3906.83|0
1643115630000|2022-01-25 13:00:30|3906.7|3906.7|3907.95|3907.95|3907.95|3907.95|3906.7|3906.7|0
1643115660000|2022-01-25 13:01:00|3907.32|3907.32|3907.32|3907.32|3907.32|3907.32|3907.32|3907.32|0
1643115690000|2022-01-25 13:01:30|3908.57|3908.57|3908.57|3908.57|3908.57|3908.57|3908.57|3908.57|0
1643115710000|2022-01-25 13:01:50|3907.95|3907.95|3907.95|3907.95|3907.95|3907.95|3907.95|3907.95|0
1643115730000|2022-01-25 13:02:10|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|3909.19|0
1643115740000|2022-01-25 13:02:20|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|3909.32|0
1643115750000|2022-01-25 13:02:30|3909.45|3909.45|3910.69|3910.69|3910.69|3910.69|3909.45|3909.45|0
1643115820000|2022-01-25 13:03:40|3910.31|3910.31|3910.44|3910.44|3910.44|3910.44|3910.31|3910.31|0
1643115840000|2022-01-25 13:04:00|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|3911.06|0
1643115850000|2022-01-25 13:04:10|3909.82|3909.82|3909.19|3909.19|3909.82|3909.82|3909.19|3909.19|0
1643115860000|2022-01-25 13:04:20|3908.94|3908.94|3908.94|3908.94|3909.56|3909.56|3908.94|3908.94|0
1643115870000|2022-01-25 13:04:30|3909.56|3909.56|3910.18|3910.18|3910.18|3910.18|3909.56|3909.56|0
1643115890000|2022-01-25 13:04:50|3910.44|3910.44|3911.06|3911.06|3911.06|3911.06|3909.82|3909.82|0
1643115900000|2022-01-25 13:05:00|3911.19|3911.19|3911.32|3911.32|3911.32|3911.32|3911.19|3911.19|0
1643115930000|2022-01-25 13:05:30|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|3910.69|0
1643115940000|2022-01-25 13:05:40|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|0
1643115970000|2022-01-25 13:06:10|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|0
1643115980000|2022-01-25 13:06:20|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|3911.94|0
1643116020000|2022-01-25 13:07:00|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|3911.32|0
1643116030000|2022-01-25 13:07:10|3911.19|3911.19|3909.19|3909.19|3911.19|3911.19|3909.19|3909.19|0
1643116040000|2022-01-25 13:07:20|3910.44|3910.44|3909.19|3909.19|3910.44|3910.44|3909.19|3909.19|0
1643116070000|2022-01-25 13:07:50|3908.57|3908.57|3909.19|3909.19|3909.19|3909.19|3908.57|3908.57|0
1643116080000|2022-01-25 13:08:00|3907.95|3907.95|3908.57|3908.57|3908.57|3908.57|3907.95|3907.95|0
1643116090000|2022-01-25 13:08:10|3907.95|3907.95|3906.7|3906.7|3907.95|3907.95|3906.7|3906.7|0
1643116120000|2022-01-25 13:08:40|3904.21|3904.21|3904.83|3904.83|3904.83|3904.83|3904.21|3904.21|0
1643116130000|2022-01-25 13:08:50|3905.46|3905.46|3905.46|3905.46|3905.46|3905.46|3905.46|3905.46|0
1643116140000|2022-01-25 13:09:00|3905.33|3905.33|3905.07|3905.07|3905.33|3905.33|3905.07|3905.07|0
1643116150000|2022-01-25 13:09:10|3905.2|3905.2|3905.07|3905.07|3905.2|3905.2|3905.07|3905.07|0
1643116160000|2022-01-25 13:09:20|3903.2|3903.2|3901.21|3901.21|3903.2|3903.2|3901.21|3901.21|0
1643116200000|2022-01-25 13:10:00|3897.47|3897.47|3897.72|3897.72|3897.72|3897.72|3897.47|3897.47|0
1643116210000|2022-01-25 13:10:10|3897.55|3897.55|3898.58|3898.58|3898.93|3898.93|3897.55|3897.55|0
1643116230000|2022-01-25 13:10:30|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|0
1643116260000|2022-01-25 13:11:00|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|0
1643116270000|2022-01-25 13:11:10|3898.46|3898.46|3898.46|3898.46|3898.46|3898.46|3898.46|3898.46|0
1643116310000|2022-01-25 13:11:50|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|0
1643116320000|2022-01-25 13:12:00|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|0
1643116340000|2022-01-25 13:12:20|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|0
1643116380000|2022-01-25 13:13:00|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|3899.16|0
1643116420000|2022-01-25 13:13:40|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|3899.29|0
1643116440000|2022-01-25 13:14:00|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|3899.42|0
1643116470000|2022-01-25 13:14:30|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1643116480000|2022-01-25 13:14:40|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|3904.65|0
1643116490000|2022-01-25 13:14:50|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|3904.48|0
1643116530000|2022-01-25 13:15:30|3906.98|3906.98|3907.61|3907.61|3907.61|3907.61|3906.98|3906.98|0
1643116560000|2022-01-25 13:16:00|3908.24|3908.24|3908.24|3908.24|3908.24|3908.24|3908.24|3908.24|0
1643116570000|2022-01-25 13:16:10|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|3908.36|0
1643116580000|2022-01-25 13:16:20|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|3908.99|0
1643116600000|2022-01-25 13:16:40|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|3910.23|0
1643116610000|2022-01-25 13:16:50|3910.86|3910.86|3912.37|3912.37|3912.37|3912.37|3910.86|3910.86|0
1643116620000|2022-01-25 13:17:00|3913|3913|3913|3913|3913|3913|3913|3913|0
1643116630000|2022-01-25 13:17:10|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|3913.17|0
1643116640000|2022-01-25 13:17:20|3913.79|3913.79|3914.41|3914.41|3914.41|3914.41|3913.79|3913.79|0
1643116660000|2022-01-25 13:17:40|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|3915.04|0
1643116670000|2022-01-25 13:17:50|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|3915.66|0
1643116680000|2022-01-25 13:18:00|3915.04|3915.04|3914.4|3914.4|3915.04|3915.04|3914.4|3914.4|0
1643116690000|2022-01-25 13:18:10|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|0
1643116710000|2022-01-25 13:18:30|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|0
1643116750000|2022-01-25 13:19:10|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|3914.27|0
1643116770000|2022-01-25 13:19:30|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|3916.14|0
1643116780000|2022-01-25 13:19:40|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|0
1643116800000|2022-01-25 13:20:00|3917.39|3917.39|3916.14|3916.14|3917.39|3917.39|3916.14|3916.14|0
1643116810000|2022-01-25 13:20:10|3916.01|3916.01|3915.88|3915.88|3916.01|3916.01|3915.88|3915.88|0
1643116830000|2022-01-25 13:20:30|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|0
1643116840000|2022-01-25 13:20:40|3915.88|3915.88|3915.13|3915.13|3915.88|3915.88|3915.13|3915.13|0
1643116860000|2022-01-25 13:21:00|3915.01|3915.01|3915.01|3915.01|3915.01|3915.01|3915.01|3915.01|0
1643116880000|2022-01-25 13:21:20|3911.89|3911.89|3911.27|3911.27|3911.89|3911.89|3911.27|3911.27|0
1643116910000|2022-01-25 13:21:50|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|3911.1|0
1643116920000|2022-01-25 13:22:00|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|3910.59|0
1643116930000|2022-01-25 13:22:10|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|3909.34|0
1643116940000|2022-01-25 13:22:20|3908.72|3908.72|3908.72|3908.72|3908.72|3908.72|3908.72|3908.72|0
1643116950000|2022-01-25 13:22:30|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|0
1643116970000|2022-01-25 13:22:50|3907.58|3907.58|3907.58|3907.58|3907.58|3907.58|3907.58|3907.58|0
1643117020000|2022-01-25 13:23:40|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|3906.34|0
1643117030000|2022-01-25 13:23:50|3906.96|3906.96|3908.21|3908.21|3908.21|3908.21|3906.96|3906.96|0
1643117060000|2022-01-25 13:24:20|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|0
1643117070000|2022-01-25 13:24:30|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|0
1643117080000|2022-01-25 13:24:40|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|0
1643117120000|2022-01-25 13:25:20|3907.2|3907.2|3907.2|3907.2|3907.2|3907.2|3906.58|3906.58|0
1643117160000|2022-01-25 13:26:00|3906.94|3906.94|3905.67|3905.67|3906.94|3906.94|3905.67|3905.67|0
1643117170000|2022-01-25 13:26:10|3905.54|3905.54|3905.54|3905.54|3905.54|3905.54|3905.28|3905.28|0
1643117180000|2022-01-25 13:26:20|3906.16|3906.16|3907.41|3907.41|3907.41|3907.41|3906.16|3906.16|0
1643117190000|2022-01-25 13:26:30|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|3906.79|0
1643117230000|2022-01-25 13:27:10|3907.41|3907.41|3907.41|3907.41|3907.41|3907.41|3907.41|3907.41|0
1643117240000|2022-01-25 13:27:20|3906.16|3906.16|3906.04|3906.04|3906.16|3906.16|3906.04|3906.04|0
1643117260000|2022-01-25 13:27:40|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|3904.79|0
1643117270000|2022-01-25 13:27:50|3904.04|3904.04|3904.17|3904.17|3904.17|3904.17|3904.04|3904.04|0
1643117280000|2022-01-25 13:28:00|3901.05|3901.05|3901.05|3901.05|3901.05|3901.05|3901.05|3901.05|0
1643117290000|2022-01-25 13:28:10|3900.43|3900.43|3900.3|3900.3|3900.43|3900.43|3900.3|3900.3|0
1643117300000|2022-01-25 13:28:20|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|0
1643117320000|2022-01-25 13:28:40|3899.41|3899.41|3899.28|3899.28|3899.41|3899.41|3899.28|3899.28|0
1643117330000|2022-01-25 13:28:50|3896.79|3896.79|3897.41|3897.41|3897.41|3897.41|3896.79|3896.79|0
1643117340000|2022-01-25 13:29:00|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|3897.24|0
1643117350000|2022-01-25 13:29:10|3898.49|3898.49|3898.1|3898.1|3898.49|3898.49|3898.1|3898.1|0
1643117370000|2022-01-25 13:29:30|3898.61|3898.61|3898.49|3898.49|3898.61|3898.61|3898.49|3898.49|0
1643117400000|2022-01-25 13:30:00|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|3897.86|0
1643117420000|2022-01-25 13:30:20|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|3897.74|0
1643117430000|2022-01-25 13:30:30|3897.11|3897.11|3896.99|3896.99|3897.11|3897.11|3896.99|3896.99|0
1643117440000|2022-01-25 13:30:40|3896.73|3896.73|3895.48|3895.48|3896.73|3896.73|3894.86|3894.86|0
1643117470000|2022-01-25 13:31:10|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|0
1643117480000|2022-01-25 13:31:20|3895.85|3895.85|3895.23|3895.23|3895.85|3895.85|3895.23|3895.23|0
1643117500000|2022-01-25 13:31:40|3895.85|3895.85|3895.72|3895.72|3895.85|3895.85|3895.72|3895.72|0
1643117510000|2022-01-25 13:31:50|3895.47|3895.47|3895.47|3895.47|3895.47|3895.47|3895.47|3895.47|0
1643117540000|2022-01-25 13:32:20|3895.72|3895.72|3896.84|3896.84|3896.84|3896.84|3895.47|3895.47|0
1643117550000|2022-01-25 13:32:30|3896.97|3896.97|3897.61|3897.61|3897.61|3897.61|3896.97|3896.97|0
1643117570000|2022-01-25 13:32:50|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|0
1643117580000|2022-01-25 13:33:00|3898.49|3898.49|3898.74|3898.74|3898.74|3898.74|3898.49|3898.49|0
1643117600000|2022-01-25 13:33:20|3898.87|3898.87|3897.62|3897.62|3898.87|3898.87|3897.62|3897.62|0
1643117610000|2022-01-25 13:33:30|3898.25|3898.25|3898.25|3898.25|3898.25|3898.25|3898.25|3898.25|0
1643117640000|2022-01-25 13:34:00|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|0
1643117650000|2022-01-25 13:34:10|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|3898.29|0
1643117680000|2022-01-25 13:34:40|3898.46|3898.46|3897.71|3897.71|3898.46|3898.46|3897.71|3897.71|0
1643117700000|2022-01-25 13:35:00|3898.33|3898.33|3898.33|3898.33|3898.33|3898.33|3898.33|3898.33|0
1643117730000|2022-01-25 13:35:30|3898.46|3898.46|3898.46|3898.46|3898.46|3898.46|3898.46|3898.46|0
1643117740000|2022-01-25 13:35:40|3899.71|3899.71|3898.46|3898.46|3899.71|3899.71|3898.46|3898.46|0
1643117750000|2022-01-25 13:35:50|3897.95|3897.95|3899.56|3899.56|3899.56|3899.56|3897.69|3897.69|0
1643117790000|2022-01-25 13:36:30|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|0
1643117840000|2022-01-25 13:37:20|3900.06|3900.06|3899.69|3899.69|3900.31|3900.31|3899.69|3899.69|0
1643117860000|2022-01-25 13:37:40|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|3899.52|0
1643117870000|2022-01-25 13:37:50|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|0
1643117890000|2022-01-25 13:38:10|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|0
1643117910000|2022-01-25 13:38:30|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|0
1643117930000|2022-01-25 13:38:50|3896.57|3896.57|3897.82|3897.82|3897.82|3897.82|3896.57|3896.57|0
1643117940000|2022-01-25 13:39:00|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|3899.06|0
1643117950000|2022-01-25 13:39:10|3898.55|3898.55|3898.18|3898.18|3898.55|3898.55|3897.93|3897.93|0
1643117960000|2022-01-25 13:39:20|3897.93|3897.93|3897.8|3897.8|3897.93|3897.93|3897.8|3897.8|0
1643118000000|2022-01-25 13:40:00|3897.18|3897.18|3896.68|3896.68|3897.18|3897.18|3896.55|3896.55|0
1643118010000|2022-01-25 13:40:10|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|0
1643118020000|2022-01-25 13:40:20|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|3895.93|0
1643118040000|2022-01-25 13:40:40|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|3896.55|0
1643118050000|2022-01-25 13:40:50|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|0
1643118060000|2022-01-25 13:41:00|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|3896.92|0
1643118100000|2022-01-25 13:41:40|3896.41|3896.41|3896.16|3896.16|3896.41|3896.41|3896.16|3896.16|0
1643118110000|2022-01-25 13:41:50|3896.03|3896.03|3897.9|3897.9|3897.9|3897.9|3896.03|3896.03|0
1643118130000|2022-01-25 13:42:10|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|3897.72|0
1643118150000|2022-01-25 13:42:30|3897.1|3897.1|3897.1|3897.1|3897.1|3897.1|3897.1|3897.1|0
1643118170000|2022-01-25 13:42:50|3896.93|3896.93|3896.67|3896.67|3896.93|3896.93|3896.67|3896.67|0
1643118180000|2022-01-25 13:43:00|3896.05|3896.05|3894.79|3894.79|3896.05|3896.05|3894.79|3894.79|0
1643118190000|2022-01-25 13:43:10|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|3894.92|0
1643118210000|2022-01-25 13:43:30|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|3892.43|0
1643118230000|2022-01-25 13:43:50|3891.8|3891.8|3891.93|3891.93|3891.93|3891.93|3891.8|3891.8|0
1643118240000|2022-01-25 13:44:00|3891.68|3891.68|3891.05|3891.05|3891.68|3891.68|3891.05|3891.05|0
1643118260000|2022-01-25 13:44:20|3892.3|3892.3|3892.3|3892.3|3892.3|3892.3|3892.3|3892.3|0
1643118280000|2022-01-25 13:44:40|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|0
1643118300000|2022-01-25 13:45:00|3893.54|3893.54|3893.42|3893.42|3893.54|3893.54|3893.42|3893.42|0
1643118310000|2022-01-25 13:45:10|3893.16|3893.16|3893.03|3893.03|3893.16|3893.16|3893.03|3893.03|0
1643118320000|2022-01-25 13:45:20|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|3892.27|0
1643118330000|2022-01-25 13:45:30|3891.65|3891.65|3891.3|3891.3|3891.65|3891.65|3891.3|3891.3|0
1643118340000|2022-01-25 13:45:40|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|0
1643118350000|2022-01-25 13:45:50|3891.3|3891.3|3891.17|3891.17|3891.3|3891.3|3891.17|3891.17|0
1643118380000|2022-01-25 13:46:20|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|3892.42|0
1643118440000|2022-01-25 13:47:20|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|0
1643118450000|2022-01-25 13:47:30|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|0
1643118460000|2022-01-25 13:47:40|3894.16|3894.16|3896.52|3896.52|3896.52|3896.52|3894.03|3894.03|0
1643118470000|2022-01-25 13:47:50|3897.14|3897.14|3896.07|3896.07|3897.14|3897.14|3896.07|3896.07|0
1643118480000|2022-01-25 13:48:00|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|3896.2|0
1643118490000|2022-01-25 13:48:10|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|0
1643118560000|2022-01-25 13:49:20|3896.7|3896.7|3895.93|3895.93|3896.7|3896.7|3895.93|3895.93|0
1643118600000|2022-01-25 13:50:00|3895.31|3895.31|3893.44|3893.44|3895.31|3895.31|3893.44|3893.44|0
1643118610000|2022-01-25 13:50:10|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|3894.06|0
1643118620000|2022-01-25 13:50:20|3894.19|3894.19|3894.19|3894.19|3894.19|3894.19|3894.19|3894.19|0
1643118630000|2022-01-25 13:50:30|3894.81|3894.81|3896.06|3896.06|3896.06|3896.06|3894.81|3894.81|0
1643118640000|2022-01-25 13:50:40|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|0
1643118650000|2022-01-25 13:50:50|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|0
1643118700000|2022-01-25 13:51:40|3896.44|3896.44|3895.82|3895.82|3896.44|3896.44|3895.82|3895.82|0
1643118710000|2022-01-25 13:51:50|3895.56|3895.56|3896.06|3896.06|3896.18|3896.18|3895.56|3895.56|0
1643118720000|2022-01-25 13:52:00|3896.68|3896.68|3897.3|3897.3|3897.93|3897.93|3896.68|3896.68|0
1643118730000|2022-01-25 13:52:10|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|0
1643118760000|2022-01-25 13:52:40|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|0
1643118780000|2022-01-25 13:53:00|3897.19|3897.19|3897.32|3897.32|3897.32|3897.32|3897.19|3897.19|0
1643118830000|2022-01-25 13:53:50|3897.19|3897.19|3896.93|3896.93|3897.19|3897.19|3896.93|3896.93|0
1643118840000|2022-01-25 13:54:00|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|0
1643118860000|2022-01-25 13:54:20|3896.64|3896.64|3896.51|3896.51|3896.64|3896.64|3896.51|3896.51|0
1643118880000|2022-01-25 13:54:40|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|0
1643118910000|2022-01-25 13:55:10|3896.51|3896.51|3896.38|3896.38|3896.51|3896.51|3895.76|3895.76|0
1643118920000|2022-01-25 13:55:20|3896.25|3896.25|3896.88|3896.88|3896.88|3896.88|3896.25|3896.25|0
1643118930000|2022-01-25 13:55:30|3896.25|3896.25|3896.51|3896.51|3896.51|3896.51|3896.25|3896.25|0
1643118970000|2022-01-25 13:56:10|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|0
1643119010000|2022-01-25 13:56:50|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1643119090000|2022-01-25 13:58:10|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|0
1643119120000|2022-01-25 13:58:40|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|3896.47|0
1643119140000|2022-01-25 13:59:00|3897.09|3897.09|3897.34|3897.34|3897.97|3897.97|3897.09|3897.09|0
1643119170000|2022-01-25 13:59:30|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|0
1643119200000|2022-01-25 14:00:00|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|3896.34|0
1643119210000|2022-01-25 14:00:10|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|0
1643119250000|2022-01-25 14:00:50|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|0
1643119270000|2022-01-25 14:01:10|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|0
1643119310000|2022-01-25 14:01:50|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|0
1643119320000|2022-01-25 14:02:00|3896.21|3896.21|3895.59|3895.59|3896.21|3896.21|3895.59|3895.59|0
1643119340000|2022-01-25 14:02:20|3895.46|3895.46|3895.29|3895.29|3895.46|3895.46|3895.29|3895.29|0
1643119350000|2022-01-25 14:02:30|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|0
1643119360000|2022-01-25 14:02:40|3896.53|3896.53|3893.42|3893.42|3896.53|3896.53|3893.42|3893.42|0
1643119370000|2022-01-25 14:02:50|3894.66|3894.66|3896.53|3896.53|3896.53|3896.53|3894.66|3894.66|0
1643119380000|2022-01-25 14:03:00|3895.91|3895.91|3897.03|3897.03|3897.16|3897.16|3895.91|3895.91|0
1643119390000|2022-01-25 14:03:10|3897.65|3897.65|3896.4|3896.4|3897.65|3897.65|3896.4|3896.4|0
1643119400000|2022-01-25 14:03:20|3896.28|3896.28|3896.15|3896.15|3896.28|3896.28|3896.15|3896.15|0
1643119410000|2022-01-25 14:03:30|3895.89|3895.89|3897.89|3897.89|3897.89|3897.89|3895.89|3895.89|0
1643119420000|2022-01-25 14:03:40|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|0
1643119430000|2022-01-25 14:03:50|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|0
1643119440000|2022-01-25 14:04:00|3896.4|3896.4|3897.03|3897.03|3897.03|3897.03|3896.4|3896.4|0
1643119450000|2022-01-25 14:04:10|3896.64|3896.64|3896.01|3896.01|3896.64|3896.64|3896.01|3896.01|0
1643119460000|2022-01-25 14:04:20|3895.88|3895.88|3895.75|3895.75|3895.88|3895.88|3895.62|3895.62|0
1643119470000|2022-01-25 14:04:30|3895.13|3895.13|3893.37|3893.37|3895.13|3895.13|3893.37|3893.37|0
1643119480000|2022-01-25 14:04:40|3893.12|3893.12|3893.63|3893.63|3893.63|3893.63|3893.12|3893.12|0
1643119500000|2022-01-25 14:05:00|3893.75|3893.75|3896.88|3896.88|3896.88|3896.88|3893.75|3893.75|0
1643119510000|2022-01-25 14:05:10|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|3897.01|0
1643119530000|2022-01-25 14:05:30|3898.26|3898.26|3897.87|3897.87|3898.26|3898.26|3897.87|3897.87|0
1643119560000|2022-01-25 14:06:00|3900.99|3900.99|3900.99|3900.99|3900.99|3900.99|3900.99|3900.99|0
1643119570000|2022-01-25 14:06:10|3900.86|3900.86|3898.11|3898.11|3900.86|3900.86|3898.11|3898.11|0
1643119580000|2022-01-25 14:06:20|3898.24|3898.24|3898.87|3898.87|3898.87|3898.87|3898.24|3898.24|0
1643119600000|2022-01-25 14:06:40|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|0
1643119630000|2022-01-25 14:07:10|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|0
1643119640000|2022-01-25 14:07:20|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|0
1643119650000|2022-01-25 14:07:30|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|3897.86|3897.86|0
1643119660000|2022-01-25 14:07:40|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|3896.12|0
1643119670000|2022-01-25 14:07:50|3896.37|3896.37|3899.49|3899.49|3899.49|3899.49|3896.37|3896.37|0
1643119680000|2022-01-25 14:08:00|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|0
1643119710000|2022-01-25 14:08:30|3898.37|3898.37|3898.5|3898.5|3898.5|3898.5|3898.37|3898.37|0
1643119720000|2022-01-25 14:08:40|3898.24|3898.24|3896.37|3896.37|3898.24|3898.24|3896.37|3896.37|0
1643119740000|2022-01-25 14:09:00|3897|3897|3896.83|3896.83|3897.62|3897.62|3896.83|3896.83|0
1643119750000|2022-01-25 14:09:10|3896.65|3896.65|3896.65|3896.65|3897.28|3897.28|3896.65|3896.65|0
1643119760000|2022-01-25 14:09:20|3896.53|3896.53|3895.51|3895.51|3896.53|3896.53|3895.51|3895.51|0
1643119770000|2022-01-25 14:09:30|3895.63|3895.63|3897.37|3897.37|3897.37|3897.37|3895.51|3895.51|0
1643119780000|2022-01-25 14:09:40|3897.25|3897.25|3897.5|3897.5|3897.5|3897.5|3897.25|3897.25|0
1643119790000|2022-01-25 14:09:50|3897.63|3897.63|3897.25|3897.25|3897.63|3897.63|3897.25|3897.25|0
1643119800000|2022-01-25 14:10:00|3899.24|3899.24|3898|3898|3899.24|3899.24|3898|3898|0
1643119810000|2022-01-25 14:10:10|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|3898.12|0
1643119820000|2022-01-25 14:10:20|3897.95|3897.95|3897.95|3897.95|3897.95|3897.95|3897.95|3897.95|0
1643119860000|2022-01-25 14:11:00|3899.82|3899.82|3900.45|3900.45|3901.07|3901.07|3899.82|3899.82|0
1643119870000|2022-01-25 14:11:10|3901.07|3901.07|3899.82|3899.82|3901.07|3901.07|3899.82|3899.82|0
1643119880000|2022-01-25 14:11:20|3899.69|3899.69|3899.31|3899.31|3899.69|3899.69|3899.31|3899.31|0
1643119890000|2022-01-25 14:11:30|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|3899.57|0
1643119900000|2022-01-25 14:11:40|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|3899.44|0
1643119910000|2022-01-25 14:11:50|3898.82|3898.82|3898.82|3898.82|3898.82|3898.82|3898.82|3898.82|0
1643119920000|2022-01-25 14:12:00|3898.65|3898.65|3898.52|3898.52|3898.65|3898.65|3898.52|3898.52|0
1643119930000|2022-01-25 14:12:10|3898.35|3898.35|3898.17|3898.17|3898.35|3898.35|3898.17|3898.17|0
1643119980000|2022-01-25 14:13:00|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|0
1643120010000|2022-01-25 14:13:30|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|0
1643120020000|2022-01-25 14:13:40|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|0
1643120060000|2022-01-25 14:14:20|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|0
1643120080000|2022-01-25 14:14:40|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|3893.81|0
1643120090000|2022-01-25 14:14:50|3893.94|3893.94|3893.81|3893.81|3893.94|3893.94|3893.81|3893.81|0
1643120120000|2022-01-25 14:15:20|3893.43|3893.43|3893.43|3893.43|3893.43|3893.43|3893.43|3893.43|0
1643120130000|2022-01-25 14:15:30|3893.17|3893.17|3893.8|3893.8|3893.8|3893.8|3893.17|3893.17|0
1643120150000|2022-01-25 14:15:50|3893.17|3893.17|3893.8|3893.8|3893.8|3893.8|3893.17|3893.17|0
1643120170000|2022-01-25 14:16:10|3893.92|3893.92|3895.17|3895.17|3895.17|3895.17|3893.92|3893.92|0
1643120180000|2022-01-25 14:16:20|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|0
1643120200000|2022-01-25 14:16:40|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|0
1643120220000|2022-01-25 14:17:00|3895.67|3895.67|3895.04|3895.04|3895.67|3895.67|3895.04|3895.04|0
1643120230000|2022-01-25 14:17:10|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|0
1643120240000|2022-01-25 14:17:20|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|0
1643120250000|2022-01-25 14:17:30|3893|3893|3893|3893|3893|3893|3891.13|3891.13|0
1643120270000|2022-01-25 14:17:50|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1643120280000|2022-01-25 14:18:00|3892.27|3892.27|3892.76|3892.76|3892.76|3892.76|3892.14|3892.14|0
1643120300000|2022-01-25 14:18:20|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|3892.51|0
1643120310000|2022-01-25 14:18:30|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|0
1643120330000|2022-01-25 14:18:50|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|0
1643120350000|2022-01-25 14:19:10|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|0
1643120380000|2022-01-25 14:19:40|3888.02|3888.02|3887.4|3887.4|3888.02|3888.02|3887.4|3887.4|0
1643120410000|2022-01-25 14:20:10|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|0
1643120420000|2022-01-25 14:20:20|3886.65|3886.65|3885.4|3885.4|3886.65|3886.65|3885.4|3885.4|0
1643120430000|2022-01-25 14:20:30|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|0
1643120460000|2022-01-25 14:21:00|3886.65|3886.65|3887.89|3887.89|3887.89|3887.89|3886.65|3886.65|0
1643120480000|2022-01-25 14:21:20|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|0
1643120500000|2022-01-25 14:21:40|3887.89|3887.89|3889.39|3889.39|3889.39|3889.39|3887.89|3887.89|0
1643120530000|2022-01-25 14:22:10|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|3889.52|0
1643120560000|2022-01-25 14:22:40|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|3888.27|0
1643120570000|2022-01-25 14:22:50|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|0
1643120590000|2022-01-25 14:23:10|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|3888.77|0
1643120600000|2022-01-25 14:23:20|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|0
1643120610000|2022-01-25 14:23:30|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|3888.39|0
1643120620000|2022-01-25 14:23:40|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|3887.14|0
1643120640000|2022-01-25 14:24:00|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|3887.76|0
1643120650000|2022-01-25 14:24:10|3889.01|3889.01|3889.63|3889.63|3889.63|3889.63|3889.01|3889.01|0
1643120660000|2022-01-25 14:24:20|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|0
1643120670000|2022-01-25 14:24:30|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1643120680000|2022-01-25 14:24:40|3891.05|3891.05|3891.8|3891.8|3891.8|3891.8|3891.05|3891.05|0
1643120690000|2022-01-25 14:24:50|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|3892.06|0
1643120700000|2022-01-25 14:25:00|3892.18|3892.18|3891.93|3891.93|3892.18|3892.18|3891.8|3891.8|0
1643120720000|2022-01-25 14:25:20|3892.55|3892.55|3893.17|3893.17|3893.17|3893.17|3892.55|3892.55|0
1643120730000|2022-01-25 14:25:30|3894.05|3894.05|3894.05|3894.05|3894.05|3894.05|3894.05|3894.05|0
1643120750000|2022-01-25 14:25:50|3895.3|3895.3|3894.67|3894.67|3895.3|3895.3|3894.67|3894.67|0
1643120760000|2022-01-25 14:26:00|3895.3|3895.3|3896.67|3896.67|3896.67|3896.67|3895.3|3895.3|0
1643120770000|2022-01-25 14:26:10|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|3896.42|0
1643120790000|2022-01-25 14:26:30|3896.93|3896.93|3896.8|3896.8|3896.93|3896.93|3896.8|3896.8|0
1643120800000|2022-01-25 14:26:40|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|3897.42|0
1643120810000|2022-01-25 14:26:50|3897.59|3897.59|3897.21|3897.21|3897.59|3897.59|3897.21|3897.21|0
1643120820000|2022-01-25 14:27:00|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|3896.59|0
1643120830000|2022-01-25 14:27:10|3897.83|3897.83|3897.21|3897.21|3897.83|3897.83|3897.21|3897.21|0
1643120850000|2022-01-25 14:27:30|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|0
1643120860000|2022-01-25 14:27:40|3896.71|3896.71|3897.34|3897.34|3897.34|3897.34|3896.71|3896.71|0
1643120880000|2022-01-25 14:28:00|3897.46|3897.46|3898.09|3898.09|3898.71|3898.71|3897.46|3897.46|0
1643120890000|2022-01-25 14:28:10|3899.33|3899.33|3899.46|3899.46|3899.46|3899.46|3899.33|3899.33|0
1643120900000|2022-01-25 14:28:20|3900.08|3900.08|3900.71|3900.71|3900.71|3900.71|3900.08|3900.08|0
1643120910000|2022-01-25 14:28:30|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|3901.33|0
1643120920000|2022-01-25 14:28:40|3900.71|3900.71|3901.09|3901.09|3901.09|3901.09|3900.71|3900.71|0
1643120930000|2022-01-25 14:28:50|3901.22|3901.22|3901.22|3901.22|3901.22|3901.22|3901.22|3901.22|0
1643120940000|2022-01-25 14:29:00|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|0
1643120950000|2022-01-25 14:29:10|3901.47|3901.47|3901.6|3901.6|3901.6|3901.6|3901.47|3901.47|0
1643120980000|2022-01-25 14:29:40|3901.22|3901.22|3900.96|3900.96|3901.22|3901.22|3900.96|3900.96|0
1643120990000|2022-01-25 14:29:50|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|3900.34|0
1643121000000|2022-01-25 14:30:00|3900.96|3900.96|3903.09|3903.09|3903.71|3903.71|3900.96|3900.96|0
1643121010000|2022-01-25 14:30:10|3901.84|3901.84|3899.35|3899.35|3903.09|3903.09|3899.35|3899.35|0
1643121020000|2022-01-25 14:30:20|3898.73|3898.73|3896.73|3896.73|3898.73|3898.73|3896.73|3896.73|0
1643121050000|2022-01-25 14:30:50|3896.11|3896.11|3898.23|3898.23|3898.23|3898.23|3896.11|3896.11|0
1643121060000|2022-01-25 14:31:00|3898.61|3898.61|3898.49|3898.49|3898.61|3898.61|3898.49|3898.49|0
1643121070000|2022-01-25 14:31:10|3897.86|3897.86|3897.24|3897.24|3897.86|3897.86|3897.24|3897.24|0
1643121080000|2022-01-25 14:31:20|3898.88|3898.88|3899.01|3899.01|3899.01|3899.01|3898.88|3898.88|0
1643121090000|2022-01-25 14:31:30|3899.14|3899.14|3896.14|3896.14|3899.14|3899.14|3896.14|3896.14|0
1643121100000|2022-01-25 14:31:40|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|0
1643121110000|2022-01-25 14:31:50|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|0
1643121120000|2022-01-25 14:32:00|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|3896.76|0
1643121130000|2022-01-25 14:32:10|3896.14|3896.14|3897.3|3897.3|3897.43|3897.43|3896.14|3896.14|0
1643121140000|2022-01-25 14:32:20|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|3897.17|0
1643121150000|2022-01-25 14:32:30|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|3897.04|0
1643121160000|2022-01-25 14:32:40|3896.42|3896.42|3893.87|3893.87|3896.42|3896.42|3893.87|3893.87|0
1643121170000|2022-01-25 14:32:50|3895.12|3895.12|3893.25|3893.25|3895.12|3895.12|3892|3892|0
1643121180000|2022-01-25 14:33:00|3892|3892|3892|3892|3892|3892|3892|3892|0
1643121190000|2022-01-25 14:33:10|3889.61|3889.61|3890.49|3890.49|3890.49|3890.49|3889.61|3889.61|0
1643121200000|2022-01-25 14:33:20|3891.11|3891.11|3890.85|3890.85|3891.11|3891.11|3890.85|3890.85|0
1643121220000|2022-01-25 14:33:40|3890.23|3890.23|3892.1|3892.1|3892.1|3892.1|3890.23|3890.23|0
1643121230000|2022-01-25 14:33:50|3892.35|3892.35|3892.35|3892.35|3892.35|3892.35|3891.73|3891.73|0
1643121240000|2022-01-25 14:34:00|3892.98|3892.98|3892.61|3892.61|3893.1|3893.1|3892.48|3892.48|0
1643121250000|2022-01-25 14:34:10|3891.99|3891.99|3890.98|3890.98|3891.99|3891.99|3890.98|3890.98|0
1643121270000|2022-01-25 14:34:30|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|3889.73|0
1643121280000|2022-01-25 14:34:40|3890.36|3890.36|3890.36|3890.36|3890.36|3890.36|3889.73|3889.73|0
1643121290000|2022-01-25 14:34:50|3890.53|3890.53|3889.91|3889.91|3890.53|3890.53|3889.91|3889.91|0
1643121310000|2022-01-25 14:35:10|3890.55|3890.55|3893.17|3893.17|3893.17|3893.17|3890.55|3890.55|0
1643121320000|2022-01-25 14:35:20|3892.54|3892.54|3890.67|3890.67|3892.54|3892.54|3890.67|3890.67|0
1643121330000|2022-01-25 14:35:30|3890.05|3890.05|3891.3|3891.3|3891.3|3891.3|3890.05|3890.05|0
1643121340000|2022-01-25 14:35:40|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|3891.55|0
1643121350000|2022-01-25 14:35:50|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|3891.18|0
1643121360000|2022-01-25 14:36:00|3891.81|3891.81|3893.05|3893.05|3893.05|3893.05|3891.81|3891.81|0
1643121370000|2022-01-25 14:36:10|3893.31|3893.31|3894.55|3894.55|3894.55|3894.55|3893.31|3893.31|0
1643121380000|2022-01-25 14:36:20|3895.06|3895.06|3895.06|3895.06|3895.06|3895.06|3895.06|3895.06|0
1643121410000|2022-01-25 14:36:50|3895.69|3895.69|3897.44|3897.44|3897.44|3897.44|3895.69|3895.69|0
1643121420000|2022-01-25 14:37:00|3898.69|3898.69|3898.99|3898.99|3898.99|3898.99|3898.69|3898.69|0
1643121430000|2022-01-25 14:37:10|3900.23|3900.23|3899.85|3899.85|3900.23|3900.23|3899.85|3899.85|0
1643121440000|2022-01-25 14:37:20|3900.47|3900.47|3901.98|3901.98|3901.98|3901.98|3900.47|3900.47|0
1643121450000|2022-01-25 14:37:30|3900.73|3900.73|3902.6|3902.6|3902.6|3902.6|3900.73|3900.73|0
1643121460000|2022-01-25 14:37:40|3903.22|3903.22|3903.35|3903.35|3903.35|3903.35|3903.22|3903.22|0
1643121470000|2022-01-25 14:37:50|3901.48|3901.48|3900.46|3900.46|3901.48|3901.48|3900.46|3900.46|0
1643121490000|2022-01-25 14:38:10|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|3898.59|0
1643121500000|2022-01-25 14:38:20|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1643121510000|2022-01-25 14:38:30|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|0
1643121520000|2022-01-25 14:38:40|3894.85|3894.85|3896.1|3896.1|3896.1|3896.1|3894.85|3894.85|0
1643121530000|2022-01-25 14:38:50|3894.23|3894.23|3893.61|3893.61|3894.23|3894.23|3893.61|3893.61|0
1643121540000|2022-01-25 14:39:00|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|3892.36|0
1643121550000|2022-01-25 14:39:10|3892.49|3892.49|3892.11|3892.11|3892.49|3892.49|3892.11|3892.11|0
1643121560000|2022-01-25 14:39:20|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|3891.81|0
1643121580000|2022-01-25 14:39:40|3890.56|3890.56|3890.56|3890.56|3890.56|3890.56|3889.94|3889.94|0
1643121600000|2022-01-25 14:40:00|3889.94|3889.94|3888.82|3888.82|3889.94|3889.94|3888.69|3888.69|0
1643121620000|2022-01-25 14:40:20|3889.08|3889.08|3891.57|3891.57|3891.57|3891.57|3889.08|3889.08|0
1643121630000|2022-01-25 14:40:30|3890.94|3890.94|3890.32|3890.32|3890.94|3890.94|3890.32|3890.32|0
1643121640000|2022-01-25 14:40:40|3889.08|3889.08|3888.95|3888.95|3889.08|3889.08|3888.95|3888.95|0
1643121650000|2022-01-25 14:40:50|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|0
1643121670000|2022-01-25 14:41:10|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1643121680000|2022-01-25 14:41:20|3884.22|3884.22|3885.3|3885.3|3885.47|3885.47|3884.22|3884.22|0
1643121690000|2022-01-25 14:41:30|3884.67|3884.67|3884.5|3884.5|3884.67|3884.67|3884.5|3884.5|0
1643121700000|2022-01-25 14:41:40|3885.12|3885.12|3885.87|3885.87|3885.87|3885.87|3884.99|3884.99|0
1643121710000|2022-01-25 14:41:50|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|3885.62|0
1643121730000|2022-01-25 14:42:10|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|3886.24|0
1643121740000|2022-01-25 14:42:20|3886.86|3886.86|3888.97|3888.97|3888.97|3888.97|3886.48|3886.48|0
1643121750000|2022-01-25 14:42:30|3887.73|3887.73|3888.97|3888.97|3888.97|3888.97|3887.73|3887.73|0
1643121760000|2022-01-25 14:42:40|3889.59|3889.59|3892.09|3892.09|3892.09|3892.09|3889.59|3889.59|0
1643121770000|2022-01-25 14:42:50|3891.46|3891.46|3891.22|3891.22|3891.85|3891.85|3891.22|3891.22|0
1643121780000|2022-01-25 14:43:00|3890.6|3890.6|3887.98|3887.98|3890.6|3890.6|3887.98|3887.98|0
1643121790000|2022-01-25 14:43:10|3887.85|3887.85|3887.85|3887.85|3887.85|3887.85|3887.85|3887.85|0
1643121800000|2022-01-25 14:43:20|3887.34|3887.34|3887.22|3887.22|3887.34|3887.34|3887.22|3887.22|0
1643121820000|2022-01-25 14:43:40|3887.84|3887.84|3889.34|3889.34|3889.34|3889.34|3887.84|3887.84|0
1643121830000|2022-01-25 14:43:50|3889.08|3889.08|3888.46|3888.46|3889.08|3889.08|3888.46|3888.46|0
1643121850000|2022-01-25 14:44:10|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|3888.84|0
1643121860000|2022-01-25 14:44:20|3888.22|3888.22|3890.71|3890.71|3890.71|3890.71|3888.22|3888.22|0
1643121870000|2022-01-25 14:44:30|3890.59|3890.59|3888.59|3888.59|3890.59|3890.59|3888.59|3888.59|0
1643121880000|2022-01-25 14:44:40|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|0
1643121890000|2022-01-25 14:44:50|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|0
1643121900000|2022-01-25 14:45:00|3888.42|3888.42|3887.17|3887.17|3888.42|3888.42|3887.17|3887.17|0
1643121910000|2022-01-25 14:45:10|3886.55|3886.55|3886.38|3886.38|3886.55|3886.55|3886.38|3886.38|0
1643121930000|2022-01-25 14:45:30|3886.25|3886.25|3883.63|3883.63|3886.25|3886.25|3883.63|3883.63|0
1643121940000|2022-01-25 14:45:40|3883.37|3883.37|3883.25|3883.25|3883.37|3883.37|3883.25|3883.25|0
1643121950000|2022-01-25 14:45:50|3883.37|3883.37|3881.63|3881.63|3883.5|3883.5|3881.01|3881.01|0
1643121970000|2022-01-25 14:46:10|3881.01|3881.01|3880.39|3880.39|3881.01|3881.01|3880.39|3880.39|0
1643121980000|2022-01-25 14:46:20|3879.76|3879.76|3881.01|3881.01|3881.01|3881.01|3879.14|3879.14|0
1643121990000|2022-01-25 14:46:30|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|0
1643122000000|2022-01-25 14:46:40|3879.51|3879.51|3878.76|3878.76|3879.51|3879.51|3878.76|3878.76|0
1643122010000|2022-01-25 14:46:50|3882|3882|3881.38|3881.38|3882|3882|3880.75|3880.75|0
1643122050000|2022-01-25 14:47:30|3880.75|3880.75|3880|3880|3880.75|3880.75|3880|3880|0
1643122060000|2022-01-25 14:47:40|3879.88|3879.88|3879.88|3879.88|3879.88|3879.88|3879.88|3879.88|0
1643122070000|2022-01-25 14:47:50|3880|3880|3880.26|3880.26|3880.26|3880.26|3880|3880|0
1643122080000|2022-01-25 14:48:00|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|0
1643122100000|2022-01-25 14:48:20|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|0
1643122120000|2022-01-25 14:48:40|3880.63|3880.63|3881.25|3881.25|3881.25|3881.25|3880.63|3880.63|0
1643122130000|2022-01-25 14:48:50|3881.38|3881.38|3880.13|3880.13|3881.38|3881.38|3880.13|3880.13|0
1643122140000|2022-01-25 14:49:00|3880|3880|3880|3880|3880|3880|3880|3880|0
1643122150000|2022-01-25 14:49:10|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|3881.25|0
1643122160000|2022-01-25 14:49:20|3881.51|3881.51|3881.25|3881.25|3881.51|3881.51|3881.25|3881.25|0
1643122170000|2022-01-25 14:49:30|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|3881.87|0
1643122180000|2022-01-25 14:49:40|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|0
1643122220000|2022-01-25 14:50:20|3879.51|3879.51|3882|3882|3882|3882|3879.51|3879.51|0
1643122230000|2022-01-25 14:50:30|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|0
1643122250000|2022-01-25 14:50:50|3882.75|3882.75|3884|3884|3884|3884|3882.75|3882.75|0
1643122260000|2022-01-25 14:51:00|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1643122280000|2022-01-25 14:51:20|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|0
1643122290000|2022-01-25 14:51:30|3882.26|3882.26|3881.38|3881.38|3882.26|3882.26|3881.38|3881.38|0
1643122300000|2022-01-25 14:51:40|3882|3882|3882|3882|3882|3882|3882|3882|0
1643122310000|2022-01-25 14:51:50|3882.62|3882.62|3884.25|3884.25|3884.25|3884.25|3882.62|3882.62|0
1643122340000|2022-01-25 14:52:20|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|0
1643122350000|2022-01-25 14:52:30|3884.75|3884.75|3883.5|3883.5|3884.75|3884.75|3883.5|3883.5|0
1643122370000|2022-01-25 14:52:50|3882.26|3882.26|3881.63|3881.63|3882.26|3882.26|3881.63|3881.63|0
1643122380000|2022-01-25 14:53:00|3880.39|3880.39|3878.39|3878.39|3880.39|3880.39|3878.39|3878.39|0
1643122390000|2022-01-25 14:53:10|3878.26|3878.26|3878.14|3878.14|3878.26|3878.26|3878.14|3878.14|0
1643122400000|2022-01-25 14:53:20|3878.01|3878.01|3878.39|3878.39|3878.39|3878.39|3877.38|3877.38|0
1643122410000|2022-01-25 14:53:30|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|3879.01|0
1643122440000|2022-01-25 14:54:00|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|3877.14|0
1643122450000|2022-01-25 14:54:10|3876.89|3876.89|3876.84|3876.84|3877.02|3877.02|3876.84|3876.84|0
1643122460000|2022-01-25 14:54:20|3876.59|3876.59|3875.97|3875.97|3876.59|3876.59|3875.97|3875.97|0
1643122480000|2022-01-25 14:54:40|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|0
1643122490000|2022-01-25 14:54:50|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|3876.72|0
1643122500000|2022-01-25 14:55:00|3876.09|3876.09|3875.47|3875.47|3876.09|3876.09|3875.47|3875.47|0
1643122510000|2022-01-25 14:55:10|3875.34|3875.34|3875.97|3875.97|3875.97|3875.97|3875.34|3875.34|0
1643122520000|2022-01-25 14:55:20|3877.21|3877.21|3877.21|3877.21|3877.21|3877.21|3877.21|3877.21|0
1643122530000|2022-01-25 14:55:30|3878.46|3878.46|3878.59|3878.59|3878.59|3878.59|3878.46|3878.46|0
1643122540000|2022-01-25 14:55:40|3877.96|3877.96|3875.46|3875.46|3878.59|3878.59|3875.46|3875.46|0
1643122560000|2022-01-25 14:56:00|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|3877.32|0
1643122570000|2022-01-25 14:56:10|3877.15|3877.15|3876.53|3876.53|3877.15|3877.15|3874.66|3874.66|0
1643122590000|2022-01-25 14:56:30|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|0
1643122600000|2022-01-25 14:56:40|3877.78|3877.78|3878.4|3878.4|3878.4|3878.4|3877.78|3877.78|0
1643122610000|2022-01-25 14:56:50|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|3879.02|0
1643122620000|2022-01-25 14:57:00|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|0
1643122630000|2022-01-25 14:57:10|3879.77|3879.77|3881.81|3881.81|3881.9|3881.9|3879.77|3879.77|0
1643122640000|2022-01-25 14:57:20|3881.19|3881.19|3880.93|3880.93|3881.19|3881.19|3880.93|3880.93|0
1643122660000|2022-01-25 14:57:40|3881.56|3881.56|3881.17|3881.17|3881.56|3881.56|3881.17|3881.17|0
1643122670000|2022-01-25 14:57:50|3881.05|3881.05|3881.67|3881.67|3881.67|3881.67|3879.8|3879.8|0
1643122680000|2022-01-25 14:58:00|3881.05|3881.05|3880.79|3880.79|3881.05|3881.05|3880.79|3880.79|0
1643122690000|2022-01-25 14:58:10|3881.05|3881.05|3880.92|3880.92|3881.05|3881.05|3880.92|3880.92|0
1643122710000|2022-01-25 14:58:30|3880.79|3880.79|3879.29|3879.29|3880.79|3880.79|3879.29|3879.29|0
1643122720000|2022-01-25 14:58:40|3879.42|3879.42|3880.17|3880.17|3880.17|3880.17|3879.42|3879.42|0
1643122730000|2022-01-25 14:58:50|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|0
1643122760000|2022-01-25 14:59:20|3880.44|3880.44|3881.56|3881.56|3881.56|3881.56|3880.32|3880.32|0
1643122770000|2022-01-25 14:59:30|3880.94|3880.94|3880.19|3880.19|3880.94|3880.94|3880.19|3880.19|0
1643122780000|2022-01-25 14:59:40|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|3878.94|0
1643122790000|2022-01-25 14:59:50|3879.12|3879.12|3879.29|3879.29|3879.29|3879.29|3879.12|3879.12|0
1643122800000|2022-01-25 15:00:00|3879.67|3879.67|3879.06|3879.06|3879.8|3879.8|3878.55|3878.55|0
1643122810000|2022-01-25 15:00:10|3879.69|3879.69|3880.93|3880.93|3880.93|3880.93|3879.69|3879.69|0
1643122820000|2022-01-25 15:00:20|3881.57|3881.57|3882.19|3882.19|3882.19|3882.19|3881.57|3881.57|0
1643122830000|2022-01-25 15:00:30|3882.32|3882.32|3882.19|3882.19|3882.32|3882.32|3882.19|3882.19|0
1643122840000|2022-01-25 15:00:40|3880.33|3880.33|3880.96|3880.96|3880.96|3880.96|3879.7|3879.7|0
1643122850000|2022-01-25 15:00:50|3880.84|3880.84|3879.46|3879.46|3880.84|3880.84|3879.46|3879.46|0
1643122870000|2022-01-25 15:01:10|3878.22|3878.22|3876.97|3876.97|3878.22|3878.22|3876.35|3876.35|0
1643122880000|2022-01-25 15:01:20|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|0
1643122900000|2022-01-25 15:01:40|3873.73|3873.73|3873.11|3873.11|3873.73|3873.73|3873.11|3873.11|0
1643122910000|2022-01-25 15:01:50|3872.48|3872.48|3871.86|3871.86|3872.48|3872.48|3871.86|3871.86|0
1643122920000|2022-01-25 15:02:00|3870.62|3870.62|3870.06|3870.06|3870.62|3870.62|3870.06|3870.06|0
1643122930000|2022-01-25 15:02:10|3868.19|3868.19|3868.82|3868.82|3868.82|3868.82|3868.19|3868.19|0
1643122940000|2022-01-25 15:02:20|3867.57|3867.57|3866.95|3866.95|3867.57|3867.57|3866.95|3866.95|0
1643122950000|2022-01-25 15:02:30|3867.12|3867.12|3866.86|3866.86|3867.12|3867.12|3866.86|3866.86|0
1643122980000|2022-01-25 15:03:00|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|0
1643122990000|2022-01-25 15:03:10|3863.88|3863.88|3863.38|3863.38|3863.88|3863.88|3863.25|3863.25|0
1643123010000|2022-01-25 15:03:30|3863.21|3863.21|3862.46|3862.46|3863.21|3863.21|3861.21|3861.21|0
1643123020000|2022-01-25 15:03:40|3859.97|3859.97|3859.97|3859.97|3859.97|3859.97|3859.97|3859.97|0
1643123030000|2022-01-25 15:03:50|3859.34|3859.34|3859.17|3859.17|3859.47|3859.47|3859.17|3859.17|0
1643123040000|2022-01-25 15:04:00|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|0
1643123050000|2022-01-25 15:04:10|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1643123060000|2022-01-25 15:04:20|3857.17|3857.17|3859.17|3859.17|3859.17|3859.17|3857.17|3857.17|0
1643123070000|2022-01-25 15:04:30|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|0
1643123090000|2022-01-25 15:04:50|3857.3|3857.3|3857.3|3857.3|3857.3|3857.3|3857.3|3857.3|0
1643123120000|2022-01-25 15:05:20|3857.93|3857.93|3858.17|3858.17|3858.55|3858.55|3856.68|3856.68|0
1643123130000|2022-01-25 15:05:30|3858.34|3858.34|3857.72|3857.72|3858.34|3858.34|3857.72|3857.72|0
1643123140000|2022-01-25 15:05:40|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|0
1643123170000|2022-01-25 15:06:10|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|0
1643123180000|2022-01-25 15:06:20|3858.83|3858.83|3858.69|3858.69|3859.07|3859.07|3858.45|3858.45|0
1643123190000|2022-01-25 15:06:30|3858.31|3858.31|3858.05|3858.05|3858.31|3858.31|3858.05|3858.05|0
1643123200000|2022-01-25 15:06:40|3857.92|3857.92|3857.26|3857.26|3857.92|3857.92|3857.26|3857.26|0
1643123210000|2022-01-25 15:06:50|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1643123220000|2022-01-25 15:07:00|3858.89|3858.89|3860.13|3860.13|3860.13|3860.13|3858.89|3858.89|0
1643123230000|2022-01-25 15:07:10|3860.76|3860.76|3861.63|3861.63|3861.63|3861.63|3860.76|3860.76|0
1643123250000|2022-01-25 15:07:30|3861.89|3861.89|3861.76|3861.76|3861.89|3861.89|3861.76|3861.76|0
1643123260000|2022-01-25 15:07:40|3863.01|3863.01|3863.26|3863.26|3863.26|3863.26|3863.01|3863.01|0
1643123270000|2022-01-25 15:07:50|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|0
1643123300000|2022-01-25 15:08:20|3863.26|3863.26|3864.01|3864.01|3864.01|3864.01|3863.26|3863.26|0
1643123310000|2022-01-25 15:08:30|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|0
1643123320000|2022-01-25 15:08:40|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|3865.88|0
1643123330000|2022-01-25 15:08:50|3866.01|3866.01|3866.01|3866.01|3866.63|3866.63|3865.39|3865.39|0
1643123350000|2022-01-25 15:09:10|3866.27|3866.27|3865.88|3865.88|3866.27|3866.27|3865.88|3865.88|0
1643123360000|2022-01-25 15:09:20|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|0
1643123370000|2022-01-25 15:09:30|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|0
1643123390000|2022-01-25 15:09:50|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|0
1643123400000|2022-01-25 15:10:00|3864.64|3864.64|3863.76|3863.76|3864.64|3864.64|3863.76|3863.76|0
1643123420000|2022-01-25 15:10:20|3864.38|3864.38|3865|3865|3865|3865|3864.38|3864.38|0
1643123440000|2022-01-25 15:10:40|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|0
1643123450000|2022-01-25 15:10:50|3865|3865|3865|3865|3865|3865|3865|3865|0
1643123460000|2022-01-25 15:11:00|3861.89|3861.89|3861.72|3861.72|3861.89|3861.89|3861.72|3861.72|0
1643123470000|2022-01-25 15:11:10|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|0
1643123480000|2022-01-25 15:11:20|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|3862.17|0
1643123490000|2022-01-25 15:11:30|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|3861.55|0
1643123500000|2022-01-25 15:11:40|3860.3|3860.3|3860.3|3860.3|3860.3|3860.3|3860.3|3860.3|0
1643123510000|2022-01-25 15:11:50|3859.06|3859.06|3857.81|3857.81|3859.06|3859.06|3857.81|3857.81|0
1643123520000|2022-01-25 15:12:00|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|3857.55|0
1643123540000|2022-01-25 15:12:20|3856.31|3856.31|3856.14|3856.14|3856.31|3856.31|3856.14|3856.14|0
1643123580000|2022-01-25 15:13:00|3856.76|3856.76|3858.63|3858.63|3858.63|3858.63|3856.76|3856.76|0
1643123590000|2022-01-25 15:13:10|3858.89|3858.89|3858.89|3858.89|3859.01|3859.01|3858.89|3858.89|0
1643123600000|2022-01-25 15:13:20|3860.75|3860.75|3861.78|3861.78|3861.9|3861.9|3860.75|3860.75|0
1643123610000|2022-01-25 15:13:30|3861.9|3861.9|3862.07|3862.07|3862.07|3862.07|3861.9|3861.9|0
1643123620000|2022-01-25 15:13:40|3862.24|3862.24|3862.12|3862.12|3862.87|3862.87|3862.12|3862.12|0
1643123630000|2022-01-25 15:13:50|3861.77|3861.77|3863.77|3863.77|3863.77|3863.77|3861.77|3861.77|0
1643123640000|2022-01-25 15:14:00|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|3864.39|0
1643123650000|2022-01-25 15:14:10|3865.01|3865.01|3865.52|3865.52|3865.52|3865.52|3865.01|3865.01|0
1643123660000|2022-01-25 15:14:20|3866.15|3866.15|3865.52|3865.52|3866.15|3866.15|3865.52|3865.52|0
1643123680000|2022-01-25 15:14:40|3866.15|3866.15|3868.02|3868.02|3868.02|3868.02|3866.15|3866.15|0
1643123690000|2022-01-25 15:14:50|3867.39|3867.39|3868.02|3868.02|3868.02|3868.02|3867.39|3867.39|0
1643123710000|2022-01-25 15:15:10|3869.88|3869.88|3868.64|3868.64|3869.88|3869.88|3868.64|3868.64|0
1643123720000|2022-01-25 15:15:20|3869.88|3869.88|3870.78|3870.78|3870.78|3870.78|3869.88|3869.88|0
1643123730000|2022-01-25 15:15:30|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|0
1643123750000|2022-01-25 15:15:50|3872.02|3872.02|3872.32|3872.32|3872.32|3872.32|3872.02|3872.02|0
1643123760000|2022-01-25 15:16:00|3873.57|3873.57|3873.95|3873.95|3873.95|3873.95|3873.57|3873.57|0
1643123780000|2022-01-25 15:16:20|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|3877.07|0
1643123790000|2022-01-25 15:16:30|3877.45|3877.45|3876.83|3876.83|3877.45|3877.45|3876.83|3876.83|0
1643123800000|2022-01-25 15:16:40|3877.34|3877.34|3880.46|3880.46|3880.46|3880.46|3877.34|3877.34|0
1643123810000|2022-01-25 15:16:50|3880.63|3880.63|3880.63|3880.63|3881.25|3881.25|3880.63|3880.63|0
1643123830000|2022-01-25 15:17:10|3880.5|3880.5|3881.75|3881.75|3881.75|3881.75|3880.5|3880.5|0
1643123840000|2022-01-25 15:17:20|3880.5|3880.5|3879.13|3879.13|3880.5|3880.5|3879.13|3879.13|0
1643123850000|2022-01-25 15:17:30|3879.75|3879.75|3881.13|3881.13|3881.13|3881.13|3879.75|3879.75|0
1643123870000|2022-01-25 15:17:50|3882.99|3882.99|3883.25|3883.25|3883.25|3883.25|3882.99|3882.99|0
1643123880000|2022-01-25 15:18:00|3883.38|3883.38|3885.25|3885.25|3885.25|3885.25|3883.38|3883.38|0
1643123890000|2022-01-25 15:18:10|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1643123900000|2022-01-25 15:18:20|3884.8|3884.8|3884.17|3884.17|3884.8|3884.8|3884.17|3884.17|0
1643123910000|2022-01-25 15:18:30|3886.04|3886.04|3886.17|3886.17|3886.17|3886.17|3886.04|3886.04|0
1643123920000|2022-01-25 15:18:40|3885.91|3885.91|3886.09|3886.09|3886.09|3886.09|3885.91|3885.91|0
1643123930000|2022-01-25 15:18:50|3884.84|3884.84|3883.87|3883.87|3884.84|3884.84|3883.87|3883.87|0
1643123940000|2022-01-25 15:19:00|3883.74|3883.74|3884.37|3884.37|3884.37|3884.37|3883.74|3883.74|0
1643123950000|2022-01-25 15:19:10|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|0
1643123960000|2022-01-25 15:19:20|3884.73|3884.73|3884.86|3884.86|3884.86|3884.86|3884.73|3884.73|0
1643123970000|2022-01-25 15:19:30|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|3884.99|0
1643123990000|2022-01-25 15:19:50|3886.01|3886.01|3885.02|3885.02|3886.52|3886.52|3885.02|3885.02|0
1643124000000|2022-01-25 15:20:00|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1643124010000|2022-01-25 15:20:10|3885.52|3885.52|3884.27|3884.27|3885.52|3885.52|3884.27|3884.27|0
1643124030000|2022-01-25 15:20:30|3882.4|3882.4|3882.9|3882.9|3883.02|3883.02|3882.4|3882.4|0
1643124040000|2022-01-25 15:20:40|3882.73|3882.73|3880.86|3880.86|3882.73|3882.73|3880.86|3880.86|0
1643124050000|2022-01-25 15:20:50|3880.23|3880.23|3880.86|3880.86|3880.86|3880.86|3880.23|3880.23|0
1643124060000|2022-01-25 15:21:00|3882.1|3882.1|3881.59|3881.59|3882.1|3882.1|3881.59|3881.59|0
1643124070000|2022-01-25 15:21:10|3881.46|3881.46|3881.46|3881.46|3881.46|3881.46|3881.46|3881.46|0
1643124080000|2022-01-25 15:21:20|3881.34|3881.34|3879.34|3879.34|3881.34|3881.34|3879.34|3879.34|0
1643124090000|2022-01-25 15:21:30|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|0
1643124100000|2022-01-25 15:21:40|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1643124110000|2022-01-25 15:21:50|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|0
1643124130000|2022-01-25 15:22:10|3881.08|3881.08|3880.46|3880.46|3881.08|3881.08|3880.46|3880.46|0
1643124150000|2022-01-25 15:22:30|3880.59|3880.59|3880.22|3880.22|3880.84|3880.84|3880.22|3880.22|0
1643124160000|2022-01-25 15:22:40|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|3878.97|0
1643124180000|2022-01-25 15:23:00|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|3880.22|0
1643124190000|2022-01-25 15:23:10|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|3880.84|0
1643124200000|2022-01-25 15:23:20|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|0
1643124210000|2022-01-25 15:23:30|3880.84|3880.84|3880.97|3880.97|3880.97|3880.97|3880.84|3880.84|0
1643124220000|2022-01-25 15:23:40|3880.84|3880.84|3881.46|3881.46|3881.46|3881.46|3880.84|3880.84|0
1643124230000|2022-01-25 15:23:50|3882.09|3882.09|3882.47|3882.47|3882.47|3882.47|3882.09|3882.09|0
1643124270000|2022-01-25 15:24:30|3882.85|3882.85|3883.97|3883.97|3883.97|3883.97|3882.73|3882.73|0
1643124280000|2022-01-25 15:24:40|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|3885.22|0
1643124300000|2022-01-25 15:25:00|3883.97|3883.97|3880.73|3880.73|3883.97|3883.97|3880.73|3880.73|0
1643124310000|2022-01-25 15:25:10|3881.98|3881.98|3883.35|3883.35|3883.35|3883.35|3881.98|3881.98|0
1643124330000|2022-01-25 15:25:30|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|0
1643124340000|2022-01-25 15:25:40|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|0
1643124350000|2022-01-25 15:25:50|3882.6|3882.6|3882.73|3882.73|3882.73|3882.73|3882.6|3882.6|0
1643124360000|2022-01-25 15:26:00|3884.59|3884.59|3886.46|3886.46|3886.46|3886.46|3884.59|3884.59|0
1643124370000|2022-01-25 15:26:10|3886.59|3886.59|3886.72|3886.72|3886.72|3886.72|3886.59|3886.59|0
1643124390000|2022-01-25 15:26:30|3887.06|3887.06|3889.08|3889.08|3889.08|3889.08|3887.06|3887.06|0
1643124400000|2022-01-25 15:26:40|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|0
1643124410000|2022-01-25 15:26:50|3890.07|3890.07|3890.07|3890.07|3890.07|3890.07|3890.07|3890.07|0
1643124420000|2022-01-25 15:27:00|3890.96|3890.96|3891.58|3891.58|3891.58|3891.58|3890.96|3890.96|0
1643124430000|2022-01-25 15:27:10|3891.84|3891.84|3892.01|3892.01|3892.01|3892.01|3891.84|3891.84|0
1643124460000|2022-01-25 15:27:40|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|0
1643124480000|2022-01-25 15:28:00|3895.12|3895.12|3896.37|3896.37|3897.62|3897.62|3895.12|3895.12|0
1643124490000|2022-01-25 15:28:10|3897.62|3897.62|3898.89|3898.89|3898.89|3898.89|3897.62|3897.62|0
1643124500000|2022-01-25 15:28:20|3901.38|3901.38|3901.51|3901.51|3901.51|3901.51|3901.38|3901.38|0
1643124510000|2022-01-25 15:28:30|3901.68|3901.68|3901.19|3901.19|3901.81|3901.81|3901.19|3901.19|0
1643124520000|2022-01-25 15:28:40|3901.81|3901.81|3901.81|3901.81|3901.94|3901.94|3901.81|3901.81|0
1643124530000|2022-01-25 15:28:50|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|3901.98|0
1643124540000|2022-01-25 15:29:00|3903.23|3903.23|3903.23|3903.23|3903.23|3903.23|3903.23|3903.23|0
1643124560000|2022-01-25 15:29:20|3904.47|3904.47|3904.98|3904.98|3904.98|3904.98|3904.47|3904.47|0
1643124570000|2022-01-25 15:29:30|3905.11|3905.11|3907.6|3907.6|3907.6|3907.6|3905.11|3905.11|0
1643124580000|2022-01-25 15:29:40|3908.85|3908.85|3905.86|3905.86|3908.85|3908.85|3905.73|3905.73|0
1643124590000|2022-01-25 15:29:50|3906.63|3906.63|3908.62|3908.62|3908.62|3908.62|3906.63|3906.63|0
1643124600000|2022-01-25 15:30:00|3907.38|3907.38|3905.51|3905.51|3907.38|3907.38|3905.51|3905.51|0
1643124610000|2022-01-25 15:30:10|3908|3908|3906.39|3906.39|3908.26|3908.26|3906.39|3906.39|0
1643124620000|2022-01-25 15:30:20|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|3906.26|0
1643124630000|2022-01-25 15:30:30|3907.51|3907.51|3905.37|3905.37|3907.51|3907.51|3905.37|3905.37|0
1643124640000|2022-01-25 15:30:40|3907.62|3907.62|3907.87|3907.87|3907.87|3907.87|3907.62|3907.62|0
1643124660000|2022-01-25 15:31:00|3907.62|3907.62|3907.25|3907.25|3907.87|3907.87|3907.25|3907.25|0
1643124670000|2022-01-25 15:31:10|3907.51|3907.51|3907.51|3907.51|3907.51|3907.51|3907.51|3907.51|0
1643124680000|2022-01-25 15:31:20|3908.13|3908.13|3909.37|3909.37|3909.37|3909.37|3908.13|3908.13|0
1643124700000|2022-01-25 15:31:40|3908.13|3908.13|3906.88|3906.88|3908.13|3908.13|3906.88|3906.88|0
1643124710000|2022-01-25 15:31:50|3907.51|3907.51|3907.76|3907.76|3907.76|3907.76|3907.51|3907.51|0
1643124720000|2022-01-25 15:32:00|3907.14|3907.14|3907.14|3907.14|3907.14|3907.14|3907.14|3907.14|0
1643124730000|2022-01-25 15:32:10|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|3906.88|0
1643124740000|2022-01-25 15:32:20|3906.76|3906.76|3905.38|3905.38|3906.76|3906.76|3905.38|3905.38|0
1643124770000|2022-01-25 15:32:50|3906|3906|3905.75|3905.75|3906|3906|3905.75|3905.75|0
1643124780000|2022-01-25 15:33:00|3905.62|3905.62|3906.24|3906.24|3906.24|3906.24|3905.62|3905.62|0
1643124790000|2022-01-25 15:33:10|3906.37|3906.37|3906.24|3906.24|3906.37|3906.37|3906.24|3906.24|0
1643124810000|2022-01-25 15:33:30|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|0
1643124850000|2022-01-25 15:34:10|3905.49|3905.49|3905.37|3905.37|3905.49|3905.49|3905.37|3905.37|0
1643124860000|2022-01-25 15:34:20|3906.61|3906.61|3906.61|3906.61|3906.61|3906.61|3905.99|3905.99|0
1643124870000|2022-01-25 15:34:30|3906.36|3906.36|3905.11|3905.11|3906.36|3906.36|3905.11|3905.11|0
1643124880000|2022-01-25 15:34:40|3905.73|3905.73|3905.86|3905.86|3905.86|3905.86|3905.73|3905.73|0
1643124890000|2022-01-25 15:34:50|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|0
1643124900000|2022-01-25 15:35:00|3906.12|3906.12|3906.24|3906.24|3906.24|3906.24|3905.99|3905.99|0
1643124910000|2022-01-25 15:35:10|3906.37|3906.37|3907|3907|3907|3907|3906.37|3906.37|0
1643124920000|2022-01-25 15:35:20|3907.62|3907.62|3907.79|3907.79|3907.79|3907.79|3907.62|3907.62|0
1643124930000|2022-01-25 15:35:30|3909.66|3909.66|3910.09|3910.09|3910.09|3910.09|3909.66|3909.66|0
1643124940000|2022-01-25 15:35:40|3909.46|3909.46|3908.71|3908.71|3909.46|3909.46|3907.47|3907.47|0
1643124950000|2022-01-25 15:35:50|3909.34|3909.34|3907.95|3907.95|3909.96|3909.96|3907.95|3907.95|0
1643124960000|2022-01-25 15:36:00|3908.57|3908.57|3909.19|3909.19|3909.19|3909.19|3907.95|3907.95|0
1643124970000|2022-01-25 15:36:10|3907.07|3907.07|3903.06|3903.06|3907.07|3907.07|3903.06|3903.06|0
1643125010000|2022-01-25 15:36:50|3904.31|3904.31|3902.31|3902.31|3904.31|3904.31|3902.31|3902.31|0
1643125030000|2022-01-25 15:37:10|3901.06|3901.06|3899.07|3899.07|3901.06|3901.06|3899.07|3899.07|0
1643125040000|2022-01-25 15:37:20|3898.73|3898.73|3896.3|3896.3|3898.73|3898.73|3896.3|3896.3|0
1643125050000|2022-01-25 15:37:30|3897.55|3897.55|3896.92|3896.92|3897.8|3897.8|3896.92|3896.92|0
1643125070000|2022-01-25 15:37:50|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|0
1643125080000|2022-01-25 15:38:00|3896.3|3896.3|3896.17|3896.17|3896.43|3896.43|3896.17|3896.17|0
1643125090000|2022-01-25 15:38:10|3896.05|3896.05|3899.16|3899.16|3899.16|3899.16|3896.05|3896.05|0
1643125100000|2022-01-25 15:38:20|3896.67|3896.67|3894.8|3894.8|3896.67|3896.67|3894.8|3894.8|0
1643125120000|2022-01-25 15:38:40|3894.18|3894.18|3892.93|3892.93|3894.18|3894.18|3892.93|3892.93|0
1643125130000|2022-01-25 15:38:50|3893.55|3893.55|3894.3|3894.3|3894.3|3894.3|3893.55|3893.55|0
1643125140000|2022-01-25 15:39:00|3894.93|3894.93|3894.3|3894.3|3894.93|3894.93|3894.3|3894.3|0
1643125150000|2022-01-25 15:39:10|3894.18|3894.18|3894.18|3894.18|3894.18|3894.18|3894.18|3894.18|0
1643125160000|2022-01-25 15:39:20|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|3894.3|0
1643125180000|2022-01-25 15:39:40|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|3893.68|0
1643125200000|2022-01-25 15:40:00|3895.55|3895.55|3896.17|3896.17|3896.17|3896.17|3895.55|3895.55|0
1643125210000|2022-01-25 15:40:10|3896.43|3896.43|3895.68|3895.68|3896.43|3896.43|3895.68|3895.68|0
1643125220000|2022-01-25 15:40:20|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|3896.3|0
1643125230000|2022-01-25 15:40:30|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|3895.68|0
1643125250000|2022-01-25 15:40:50|3895.81|3895.81|3898.68|3898.68|3898.68|3898.68|3895.81|3895.81|0
1643125260000|2022-01-25 15:41:00|3898.81|3898.81|3899.43|3899.43|3899.43|3899.43|3898.55|3898.55|0
1643125270000|2022-01-25 15:41:10|3899.3|3899.3|3897.43|3897.43|3899.3|3899.3|3896.19|3896.19|0
1643125280000|2022-01-25 15:41:20|3898.68|3898.68|3898.68|3898.68|3898.68|3898.68|3898.68|3898.68|0
1643125300000|2022-01-25 15:41:40|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|3899.3|0
1643125330000|2022-01-25 15:42:10|3898.68|3898.68|3900.05|3900.05|3900.05|3900.05|3898.68|3898.68|0
1643125380000|2022-01-25 15:43:00|3899.43|3899.43|3899.18|3899.18|3899.43|3899.43|3899.18|3899.18|0
1643125400000|2022-01-25 15:43:20|3899.8|3899.8|3900.42|3900.42|3900.42|3900.42|3899.8|3899.8|0
1643125410000|2022-01-25 15:43:30|3900.55|3900.55|3900.55|3900.55|3900.55|3900.55|3900.55|3900.55|0
1643125430000|2022-01-25 15:43:50|3899.93|3899.93|3899.42|3899.42|3899.93|3899.93|3899.42|3899.42|0
1643125450000|2022-01-25 15:44:10|3901.28|3901.28|3901.91|3901.91|3901.91|3901.91|3901.28|3901.28|0
1643125460000|2022-01-25 15:44:20|3902.53|3902.53|3902.91|3902.91|3902.91|3902.91|3902.53|3902.53|0
1643125480000|2022-01-25 15:44:40|3903.54|3903.54|3903.54|3903.54|3903.54|3903.54|3903.54|3903.54|0
1643125490000|2022-01-25 15:44:50|3904.16|3904.16|3904.78|3904.78|3904.78|3904.78|3904.16|3904.16|0
1643125510000|2022-01-25 15:45:10|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|3904.95|0
1643125520000|2022-01-25 15:45:20|3905.58|3905.58|3906.2|3906.2|3906.2|3906.2|3905.58|3905.58|0
1643125530000|2022-01-25 15:45:30|3906.45|3906.45|3906.33|3906.33|3906.45|3906.45|3906.33|3906.33|0
1643125540000|2022-01-25 15:45:40|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|3906.2|0
1643125550000|2022-01-25 15:45:50|3905.58|3905.58|3906.33|3906.33|3906.33|3906.33|3905.58|3905.58|0
1643125560000|2022-01-25 15:46:00|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|0
1643125570000|2022-01-25 15:46:10|3905.88|3905.88|3905.13|3905.13|3905.88|3905.88|3905.13|3905.13|0
1643125590000|2022-01-25 15:46:30|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|3905.75|0
1643125610000|2022-01-25 15:46:50|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|3904.5|0
1643125620000|2022-01-25 15:47:00|3905.75|3905.75|3907.25|3907.25|3907.25|3907.25|3905.75|3905.75|0
1643125650000|2022-01-25 15:47:30|3907.87|3907.87|3907.25|3907.25|3907.87|3907.87|3907.25|3907.25|0
1643125670000|2022-01-25 15:47:50|3907.12|3907.12|3905.88|3905.88|3907.12|3907.12|3905.88|3905.88|0
1643125680000|2022-01-25 15:48:00|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|3906.63|0
1643125690000|2022-01-25 15:48:10|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|3906.5|0
1643125710000|2022-01-25 15:48:30|3907.12|3907.12|3907.75|3907.75|3907.75|3907.75|3907.12|3907.12|0
1643125720000|2022-01-25 15:48:40|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|0
1643125730000|2022-01-25 15:48:50|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|0
1643125740000|2022-01-25 15:49:00|3909.5|3909.5|3907.29|3907.29|3909.5|3909.5|3907.29|3907.29|0
1643125750000|2022-01-25 15:49:10|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|3907.12|0
1643125760000|2022-01-25 15:49:20|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|0
1643125770000|2022-01-25 15:49:30|3907.57|3907.57|3907.57|3907.57|3907.57|3907.57|3907.57|3907.57|0
1643125800000|2022-01-25 15:50:00|3909.44|3909.44|3908.82|3908.82|3910.07|3910.07|3908.82|3908.82|0
1643125820000|2022-01-25 15:50:20|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|3908.2|0
1643125830000|2022-01-25 15:50:30|3908.58|3908.58|3908.84|3908.84|3908.84|3908.84|3908.58|3908.58|0
1643125840000|2022-01-25 15:50:40|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|3908.71|0
1643125850000|2022-01-25 15:50:50|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|0
1643125860000|2022-01-25 15:51:00|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|3904.97|0
1643125880000|2022-01-25 15:51:20|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|3905.59|0
1643125890000|2022-01-25 15:51:30|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.85|3905.85|0
1643125910000|2022-01-25 15:51:50|3906.1|3906.1|3906.23|3906.23|3906.23|3906.23|3906.1|3906.1|0
1643125940000|2022-01-25 15:52:20|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|0
1643125950000|2022-01-25 15:52:30|3904.53|3904.53|3904.36|3904.36|3904.53|3904.53|3904.36|3904.36|0
1643125960000|2022-01-25 15:52:40|3904.99|3904.99|3906.23|3906.23|3906.23|3906.23|3904.99|3904.99|0
1643125970000|2022-01-25 15:52:50|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|3906.85|0
1643125980000|2022-01-25 15:53:00|3907.48|3907.48|3906.23|3906.23|3907.48|3907.48|3906.23|3906.23|0
1643125990000|2022-01-25 15:53:10|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|3906.36|0
1643126010000|2022-01-25 15:53:30|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|3906.49|0
1643126030000|2022-01-25 15:53:50|3907.73|3907.73|3907.86|3907.86|3907.86|3907.86|3907.24|3907.24|0
1643126050000|2022-01-25 15:54:10|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|0
1643126060000|2022-01-25 15:54:20|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|3909.11|0
1643126070000|2022-01-25 15:54:30|3907.86|3907.86|3907.49|3907.49|3907.86|3907.86|3907.24|3907.24|0
1643126080000|2022-01-25 15:54:40|3906.87|3906.87|3906.74|3906.74|3906.87|3906.87|3906.74|3906.74|0
1643126090000|2022-01-25 15:54:50|3906.61|3906.61|3906.49|3906.49|3906.61|3906.61|3906.49|3906.49|0
1643126100000|2022-01-25 15:55:00|3907.73|3907.73|3907.99|3907.99|3907.99|3907.99|3907.73|3907.73|0
1643126130000|2022-01-25 15:55:30|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|3907.37|0
1643126140000|2022-01-25 15:55:40|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|3908.61|0
1643126150000|2022-01-25 15:55:50|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|0
1643126160000|2022-01-25 15:56:00|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|0
1643126170000|2022-01-25 15:56:10|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|3908.48|0
1643126210000|2022-01-25 15:56:50|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|0
1643126220000|2022-01-25 15:57:00|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|0
1643126230000|2022-01-25 15:57:10|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|3908.31|0
1643126240000|2022-01-25 15:57:20|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|3908.94|0
1643126250000|2022-01-25 15:57:30|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|3907.69|0
1643126270000|2022-01-25 15:57:50|3907.07|3907.07|3907.07|3907.07|3907.69|3907.69|3907.07|3907.07|0
1643126280000|2022-01-25 15:58:00|3906.44|3906.44|3907.07|3907.07|3907.07|3907.07|3906.44|3906.44|0
1643126290000|2022-01-25 15:58:10|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|0
1643126300000|2022-01-25 15:58:20|3906.81|3906.81|3906.19|3906.19|3906.81|3906.81|3906.19|3906.19|0
1643126310000|2022-01-25 15:58:30|3905.57|3905.57|3904.19|3904.19|3906.81|3906.81|3904.19|3904.19|0
1643126320000|2022-01-25 15:58:40|3902.32|3902.32|3902.07|3902.07|3902.32|3902.32|3902.07|3902.07|0
1643126330000|2022-01-25 15:58:50|3900.82|3900.82|3900.95|3900.95|3900.95|3900.95|3900.82|3900.82|0
1643126360000|2022-01-25 15:59:20|3901.97|3901.97|3901.33|3901.33|3901.97|3901.97|3901.33|3901.33|0
1643126370000|2022-01-25 15:59:30|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|3902.58|0
1643126380000|2022-01-25 15:59:40|3902.45|3902.45|3901.44|3901.44|3902.45|3902.45|3901.44|3901.44|0
1643126390000|2022-01-25 15:59:50|3901.62|3901.62|3902.07|3902.07|3902.07|3902.07|3901.44|3901.44|0
1643126400000|2022-01-25 16:00:00|3901.94|3901.94|3901.56|3901.56|3901.94|3901.94|3901.56|3901.56|0
1643126410000|2022-01-25 16:00:10|3900.93|3900.93|3899.43|3899.43|3900.93|3900.93|3899.43|3899.43|0
1643126420000|2022-01-25 16:00:20|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|3900.68|0
1643126430000|2022-01-25 16:00:30|3901.06|3901.06|3900.93|3900.93|3901.06|3901.06|3900.93|3900.93|0
1643126440000|2022-01-25 16:00:40|3900.68|3900.68|3900.55|3900.55|3900.68|3900.68|3900.55|3900.55|0
1643126450000|2022-01-25 16:00:50|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|0
1643126470000|2022-01-25 16:01:10|3901.17|3901.17|3901|3901|3901.17|3901.17|3901|3901|0
1643126480000|2022-01-25 16:01:20|3900.88|3900.88|3899.63|3899.63|3900.88|3900.88|3899.63|3899.63|0
1643126510000|2022-01-25 16:01:50|3899.01|3899.01|3897.76|3897.76|3899.01|3899.01|3897.76|3897.76|0
1643126520000|2022-01-25 16:02:00|3899.01|3899.01|3899.13|3899.13|3899.13|3899.13|3899.01|3899.01|0
1643126530000|2022-01-25 16:02:10|3901.63|3901.63|3901.63|3901.63|3902.25|3902.25|3901.63|3901.63|0
1643126550000|2022-01-25 16:02:30|3902.87|3902.87|3903.75|3903.75|3903.75|3903.75|3902.87|3902.87|0
1643126560000|2022-01-25 16:02:40|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|3903.88|0
1643126570000|2022-01-25 16:02:50|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|3902.63|0
1643126590000|2022-01-25 16:03:10|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|3903.25|0
1643126600000|2022-01-25 16:03:20|3903.51|3903.51|3903.13|3903.13|3903.51|3903.51|3903.13|3903.13|0
1643126610000|2022-01-25 16:03:30|3905.62|3905.62|3905|3905|3905.62|3905.62|3905|3905|0
1643126620000|2022-01-25 16:03:40|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|3905.62|0
1643126640000|2022-01-25 16:04:00|3906.24|3906.24|3906.5|3906.5|3906.5|3906.5|3906.24|3906.24|0
1643126650000|2022-01-25 16:04:10|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|3906.62|0
1643126670000|2022-01-25 16:04:30|3906|3906|3906.62|3906.62|3906.62|3906.62|3906|3906|0
1643126690000|2022-01-25 16:04:50|3906.45|3906.45|3908.45|3908.45|3908.45|3908.45|3906.45|3906.45|0
1643126700000|2022-01-25 16:05:00|3907.83|3907.83|3907.95|3907.95|3907.95|3907.95|3907.83|3907.83|0
1643126720000|2022-01-25 16:05:20|3908.21|3908.21|3910.08|3910.08|3910.08|3910.08|3908.21|3908.21|0
1643126740000|2022-01-25 16:05:40|3910.2|3910.2|3910.08|3910.08|3910.2|3910.2|3910.08|3910.08|0
1643126750000|2022-01-25 16:05:50|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|0
1643126770000|2022-01-25 16:06:10|3908.7|3908.7|3906.95|3906.95|3908.7|3908.7|3906.95|3906.95|0
1643126790000|2022-01-25 16:06:30|3906.69|3906.69|3905.06|3905.06|3906.69|3906.69|3905.06|3905.06|0
1643126800000|2022-01-25 16:06:40|3906.31|3906.31|3906.44|3906.44|3906.44|3906.44|3906.31|3906.31|0
1643126810000|2022-01-25 16:06:50|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|0
1643126820000|2022-01-25 16:07:00|3906.44|3906.44|3905.39|3905.39|3906.44|3906.44|3905.39|3905.39|0
1643126830000|2022-01-25 16:07:10|3904.76|3904.76|3904.76|3904.76|3904.76|3904.76|3904.76|3904.76|0
1643126840000|2022-01-25 16:07:20|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|0
1643126850000|2022-01-25 16:07:30|3903.77|3903.77|3903.02|3903.02|3903.77|3903.77|3903.02|3903.02|0
1643126870000|2022-01-25 16:07:50|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|3903.65|0
1643126880000|2022-01-25 16:08:00|3904.27|3904.27|3905.02|3905.02|3905.02|3905.02|3904.27|3904.27|0
1643126890000|2022-01-25 16:08:10|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|3904.4|0
1643126900000|2022-01-25 16:08:20|3903.15|3903.15|3902.53|3902.53|3903.15|3903.15|3902.53|3902.53|0
1643126910000|2022-01-25 16:08:30|3901.91|3901.91|3901.91|3901.91|3901.91|3901.91|3901.91|3901.91|0
1643126920000|2022-01-25 16:08:40|3901.73|3901.73|3901.73|3901.73|3901.73|3901.73|3901.73|3901.73|0
1643126930000|2022-01-25 16:08:50|3901.86|3901.86|3901.73|3901.73|3901.86|3901.86|3901.73|3901.73|0
1643126940000|2022-01-25 16:09:00|3901.6|3901.6|3901.35|3901.35|3901.6|3901.6|3901.35|3901.35|0
1643126950000|2022-01-25 16:09:10|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|3901.09|0
1643126960000|2022-01-25 16:09:20|3902.34|3902.34|3903.09|3903.09|3903.09|3903.09|3902.34|3902.34|0
1643126970000|2022-01-25 16:09:30|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|3902.47|0
1643126990000|2022-01-25 16:09:50|3902.59|3902.59|3902.59|3902.59|3902.59|3902.59|3902.59|3902.59|0
1643127000000|2022-01-25 16:10:00|3903.84|3903.84|3904.46|3904.46|3904.46|3904.46|3903.84|3903.84|0
1643127010000|2022-01-25 16:10:10|3905.71|3905.71|3905.96|3905.96|3907.21|3907.21|3905.71|3905.71|0
1643127020000|2022-01-25 16:10:20|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|0
1643127030000|2022-01-25 16:10:30|3905.68|3905.68|3905.34|3905.34|3905.68|3905.68|3905.34|3905.34|0
1643127050000|2022-01-25 16:10:50|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|3905.17|0
1643127070000|2022-01-25 16:11:10|3903.3|3903.3|3901.93|3901.93|3903.3|3903.3|3901.93|3901.93|0
1643127080000|2022-01-25 16:11:20|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|0
1643127090000|2022-01-25 16:11:30|3898.69|3898.69|3898.69|3898.69|3898.69|3898.69|3898.69|3898.69|0
1643127100000|2022-01-25 16:11:40|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|3898.81|0
1643127110000|2022-01-25 16:11:50|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|3898.19|0
1643127120000|2022-01-25 16:12:00|3896.95|3896.95|3896.19|3896.19|3896.95|3896.95|3896.19|3896.19|0
1643127130000|2022-01-25 16:12:10|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|3894.33|0
1643127140000|2022-01-25 16:12:20|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|0
1643127150000|2022-01-25 16:12:30|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|3893.94|0
1643127160000|2022-01-25 16:12:40|3894.57|3894.57|3893.94|3893.94|3894.57|3894.57|3893.94|3893.94|0
1643127180000|2022-01-25 16:13:00|3893.77|3893.77|3893.51|3893.51|3893.77|3893.77|3893.51|3893.51|0
1643127190000|2022-01-25 16:13:10|3893.39|3893.39|3892.76|3892.76|3893.39|3893.39|3892.76|3892.76|0
1643127200000|2022-01-25 16:13:20|3892.14|3892.14|3890.77|3890.77|3892.14|3892.14|3890.77|3890.77|0
1643127210000|2022-01-25 16:13:30|3890.64|3890.64|3891.52|3891.52|3891.52|3891.52|3890.64|3890.64|0
1643127230000|2022-01-25 16:13:50|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|3891.65|0
1643127240000|2022-01-25 16:14:00|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|0
1643127270000|2022-01-25 16:14:30|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|0
1643127280000|2022-01-25 16:14:40|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|3889.95|0
1643127290000|2022-01-25 16:14:50|3890.12|3890.12|3889.5|3889.5|3890.12|3890.12|3889.5|3889.5|0
1643127300000|2022-01-25 16:15:00|3888.88|3888.88|3889.5|3889.5|3889.5|3889.5|3888.88|3888.88|0
1643127310000|2022-01-25 16:15:10|3887.63|3887.63|3887.63|3887.63|3887.63|3887.63|3887.63|3887.63|0
1643127320000|2022-01-25 16:15:20|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|0
1643127330000|2022-01-25 16:15:30|3885.59|3885.59|3885.72|3885.72|3885.72|3885.72|3885.59|3885.59|0
1643127340000|2022-01-25 16:15:40|3886.34|3886.34|3886.96|3886.96|3886.96|3886.96|3886.34|3886.34|0
1643127350000|2022-01-25 16:15:50|3887.59|3887.59|3888.46|3888.46|3888.46|3888.46|3887.59|3887.59|0
1643127360000|2022-01-25 16:16:00|3892.2|3892.2|3892.37|3892.37|3892.37|3892.37|3892.2|3892.2|0
1643127370000|2022-01-25 16:16:10|3892.2|3892.2|3891.58|3891.58|3892.2|3892.2|3891.58|3891.58|0
1643127380000|2022-01-25 16:16:20|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|0
1643127400000|2022-01-25 16:16:40|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|3890.21|0
1643127410000|2022-01-25 16:16:50|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|3891.45|0
1643127420000|2022-01-25 16:17:00|3890.83|3890.83|3890.7|3890.7|3890.83|3890.83|3890.08|3890.08|0
1643127430000|2022-01-25 16:17:10|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|0
1643127440000|2022-01-25 16:17:20|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|0
1643127450000|2022-01-25 16:17:30|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|3891.82|0
1643127460000|2022-01-25 16:17:40|3891.95|3891.95|3892.7|3892.7|3892.7|3892.7|3891.95|3891.95|0
1643127480000|2022-01-25 16:18:00|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|0
1643127500000|2022-01-25 16:18:20|3893.94|3893.94|3894.2|3894.2|3894.2|3894.2|3893.94|3893.94|0
1643127520000|2022-01-25 16:18:40|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|3894.07|0
1643127530000|2022-01-25 16:18:50|3894.69|3894.69|3895.44|3895.44|3895.44|3895.44|3894.69|3894.69|0
1643127550000|2022-01-25 16:19:10|3895.57|3895.57|3896.19|3896.19|3896.19|3896.19|3895.57|3895.57|0
1643127560000|2022-01-25 16:19:20|3896.32|3896.32|3894.45|3894.45|3896.32|3896.32|3894.45|3894.45|0
1643127570000|2022-01-25 16:19:30|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|3895.7|0
1643127580000|2022-01-25 16:19:40|3895.95|3895.95|3896.08|3896.08|3896.08|3896.08|3895.95|3895.95|0
1643127590000|2022-01-25 16:19:50|3894.84|3894.84|3894.71|3894.71|3894.84|3894.84|3894.71|3894.71|0
1643127600000|2022-01-25 16:20:00|3894.58|3894.58|3893.34|3893.34|3894.58|3894.58|3893.34|3893.34|0
1643127610000|2022-01-25 16:20:10|3894.58|3894.58|3896.17|3896.17|3896.17|3896.17|3894.58|3894.58|0
1643127620000|2022-01-25 16:20:20|3896|3896|3896.13|3896.13|3896.13|3896.13|3896|3896|0
1643127640000|2022-01-25 16:20:40|3897.37|3897.37|3896.13|3896.13|3897.37|3897.37|3896.13|3896.13|0
1643127650000|2022-01-25 16:20:50|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|3894.88|0
1643127660000|2022-01-25 16:21:00|3894.71|3894.71|3894.58|3894.58|3894.71|3894.71|3894.58|3894.58|0
1643127670000|2022-01-25 16:21:10|3893.34|3893.34|3893.46|3893.46|3893.46|3893.46|3893.34|3893.34|0
1643127680000|2022-01-25 16:21:20|3892.84|3892.84|3894.09|3894.09|3894.09|3894.09|3892.84|3892.84|0
1643127690000|2022-01-25 16:21:30|3893.96|3893.96|3895.05|3895.05|3895.55|3895.55|3893.96|3893.96|0
1643127710000|2022-01-25 16:21:50|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|3894.54|0
1643127720000|2022-01-25 16:22:00|3894.88|3894.88|3894.62|3894.62|3894.88|3894.88|3894.62|3894.62|0
1643127740000|2022-01-25 16:22:20|3894.45|3894.45|3893.21|3893.21|3894.45|3894.45|3893.21|3893.21|0
1643127750000|2022-01-25 16:22:30|3892.59|3892.59|3893.21|3893.21|3893.21|3893.21|3891.96|3891.96|0
1643127760000|2022-01-25 16:22:40|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|0
1643127770000|2022-01-25 16:22:50|3894.58|3894.58|3894.71|3894.71|3894.71|3894.71|3894.58|3894.58|0
1643127780000|2022-01-25 16:23:00|3895.05|3895.05|3895.67|3895.67|3895.67|3895.67|3895.05|3895.05|0
1643127790000|2022-01-25 16:23:10|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|3895.05|0
1643127800000|2022-01-25 16:23:20|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|3894.43|0
1643127810000|2022-01-25 16:23:30|3894.26|3894.26|3894.26|3894.26|3894.26|3894.26|3894.26|3894.26|0
1643127860000|2022-01-25 16:24:20|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1643127870000|2022-01-25 16:24:30|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|3893.01|0
1643127880000|2022-01-25 16:24:40|3894.26|3894.26|3894.88|3894.88|3894.88|3894.88|3894.26|3894.26|0
1643127890000|2022-01-25 16:24:50|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|3895.01|0
1643127900000|2022-01-25 16:25:00|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|3896.25|0
1643127910000|2022-01-25 16:25:10|3896.38|3896.38|3896.25|3896.25|3896.38|3896.38|3896.25|3896.25|0
1643127920000|2022-01-25 16:25:20|3896.51|3896.51|3896.89|3896.89|3896.89|3896.89|3896.51|3896.51|0
1643127930000|2022-01-25 16:25:30|3896.38|3896.38|3896.25|3896.25|3896.38|3896.38|3896.25|3896.25|0
1643127940000|2022-01-25 16:25:40|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|0
1643127950000|2022-01-25 16:25:50|3897.22|3897.22|3897.67|3897.67|3897.67|3897.67|3897.05|3897.05|0
1643127960000|2022-01-25 16:26:00|3897.54|3897.54|3897.5|3897.5|3897.67|3897.67|3897.5|3897.5|0
1643127980000|2022-01-25 16:26:20|3898.12|3898.12|3897.63|3897.63|3898.25|3898.25|3897.63|3897.63|0
1643128000000|2022-01-25 16:26:40|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|3897.5|0
1643128010000|2022-01-25 16:26:50|3898.75|3898.75|3899|3899|3899|3899|3898.62|3898.62|0
1643128030000|2022-01-25 16:27:10|3898.38|3898.38|3898.12|3898.12|3898.38|3898.38|3897.99|3897.99|0
1643128040000|2022-01-25 16:27:20|3897.87|3897.87|3896.75|3896.75|3897.99|3897.99|3896.75|3896.75|0
1643128050000|2022-01-25 16:27:30|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|3896.62|0
1643128060000|2022-01-25 16:27:40|3896.49|3896.49|3896.88|3896.88|3896.88|3896.88|3896.49|3896.49|0
1643128070000|2022-01-25 16:27:50|3895.63|3895.63|3895.63|3895.63|3895.63|3895.63|3895.63|3895.63|0
1643128110000|2022-01-25 16:28:30|3896.88|3896.88|3897|3897|3897|3897|3896.88|3896.88|0
1643128120000|2022-01-25 16:28:40|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|3897.18|0
1643128130000|2022-01-25 16:28:50|3897.8|3897.8|3899.04|3899.04|3899.04|3899.04|3897.8|3897.8|0
1643128140000|2022-01-25 16:29:00|3898.66|3898.66|3897.42|3897.42|3898.66|3898.66|3896.79|3896.79|0
1643128150000|2022-01-25 16:29:10|3897.54|3897.54|3897.05|3897.05|3897.54|3897.54|3896.92|3896.92|0
1643128160000|2022-01-25 16:29:20|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|3896.88|0
1643128170000|2022-01-25 16:29:30|3896.62|3896.62|3896|3896|3896.62|3896.62|3896|3896|0
1643128180000|2022-01-25 16:29:40|3896.62|3896.62|3898.49|3898.49|3898.49|3898.49|3896.62|3896.62|0
1643128190000|2022-01-25 16:29:50|3899.11|3899.11|3901.51|3901.51|3901.51|3901.51|3899.11|3899.11|0
1643184900000|2022-01-26 08:15:00|3925.08|3925.08|3927.82|3927.82|3927.82|3927.82|3925.08|3925.08|0
1643184950000|2022-01-26 08:15:50|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|0
1643184970000|2022-01-26 08:16:10|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|0
1643184980000|2022-01-26 08:16:20|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1643184990000|2022-01-26 08:16:30|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|3929.93|0
1643185000000|2022-01-26 08:16:40|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|3930.7|0
1643185020000|2022-01-26 08:17:00|3929.8|3929.8|3931.05|3931.05|3931.05|3931.05|3929.8|3929.8|0
1643185060000|2022-01-26 08:17:40|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|0
1643185070000|2022-01-26 08:17:50|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|3931.05|0
1643185080000|2022-01-26 08:18:00|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|0
1643185090000|2022-01-26 08:18:10|3931.95|3931.95|3930.19|3930.19|3931.95|3931.95|3930.19|3930.19|0
1643185100000|2022-01-26 08:18:20|3928.94|3928.94|3928.94|3928.94|3928.94|3928.94|3928.94|3928.94|0
1643185120000|2022-01-26 08:18:40|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|0
1643185130000|2022-01-26 08:18:50|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|3927.7|0
1643185140000|2022-01-26 08:19:00|3927.57|3927.57|3926.84|3926.84|3927.57|3927.57|3926.84|3926.84|0
1643185150000|2022-01-26 08:19:10|3927.01|3927.01|3925.43|3925.43|3927.01|3927.01|3925.43|3925.43|0
1643185160000|2022-01-26 08:19:20|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|0
1643185180000|2022-01-26 08:19:40|3925.51|3925.51|3923.02|3923.02|3925.51|3925.51|3923.02|3923.02|0
1643185190000|2022-01-26 08:19:50|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1643185210000|2022-01-26 08:20:10|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|3924.14|0
1643185220000|2022-01-26 08:20:20|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|0
1643185230000|2022-01-26 08:20:30|3923.4|3923.4|3923.28|3923.28|3923.4|3923.4|3923.28|3923.28|0
1643185250000|2022-01-26 08:20:50|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1643185260000|2022-01-26 08:21:00|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|3923.28|0
1643185270000|2022-01-26 08:21:10|3923.4|3923.4|3924.65|3924.65|3924.65|3924.65|3923.4|3923.4|0
1643185280000|2022-01-26 08:21:20|3925.9|3925.9|3928.55|3928.55|3928.55|3928.55|3925.9|3925.9|0
1643185290000|2022-01-26 08:21:30|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1643185300000|2022-01-26 08:21:40|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|0
1643185310000|2022-01-26 08:21:50|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|3929.31|0
1643185320000|2022-01-26 08:22:00|3933.05|3933.05|3933.4|3933.4|3933.4|3933.4|3933.05|3933.05|0
1643185340000|2022-01-26 08:22:20|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|3933.91|0
1643185380000|2022-01-26 08:23:00|3935.15|3935.15|3936.52|3936.52|3936.52|3936.52|3934.64|3934.64|0
1643185420000|2022-01-26 08:23:40|3935.28|3935.28|3934.03|3934.03|3935.28|3935.28|3934.03|3934.03|0
1643185450000|2022-01-26 08:24:10|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|0
1643185460000|2022-01-26 08:24:20|3935.5|3935.5|3935.5|3935.5|3935.5|3935.5|3935.5|3935.5|0
1643185470000|2022-01-26 08:24:30|3931.77|3931.77|3933.01|3933.01|3933.01|3933.01|3931.77|3931.77|0
1643185500000|2022-01-26 08:25:00|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|0
1643185510000|2022-01-26 08:25:10|3933.14|3933.14|3935.63|3935.63|3935.63|3935.63|3933.14|3933.14|0
1643185520000|2022-01-26 08:25:20|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|0
1643185540000|2022-01-26 08:25:40|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|0
1643185570000|2022-01-26 08:26:10|3936.62|3936.62|3940.61|3940.61|3940.61|3940.61|3936.62|3936.62|0
1643185610000|2022-01-26 08:26:50|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|3941.86|0
1643185630000|2022-01-26 08:27:10|3941.48|3941.48|3942.72|3942.72|3942.72|3942.72|3941.48|3941.48|0
1643185640000|2022-01-26 08:27:20|3943.97|3943.97|3947.19|3947.19|3947.19|3947.19|3943.97|3943.97|0
1643185650000|2022-01-26 08:27:30|3946.84|3946.84|3946.21|3946.21|3946.84|3946.84|3946.21|3946.21|0
1643185670000|2022-01-26 08:27:50|3946.33|3946.33|3946.33|3946.33|3946.33|3946.33|3946.33|3946.33|0
1643185700000|2022-01-26 08:28:20|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|0
1643185720000|2022-01-26 08:28:40|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|0
1643185740000|2022-01-26 08:29:00|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|3951.32|0
1643185760000|2022-01-26 08:29:20|3951.83|3951.83|3951.83|3951.83|3951.83|3951.83|3951.83|3951.83|0
1643185770000|2022-01-26 08:29:30|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|3953.07|0
1643185780000|2022-01-26 08:29:40|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|3952.82|0
1643185790000|2022-01-26 08:29:50|3952.69|3952.69|3956.43|3956.43|3956.43|3956.43|3952.69|3952.69|0
1643185800000|2022-01-26 08:30:00|3955.18|3955.18|3955.95|3955.95|3955.95|3955.95|3955.18|3955.18|0
1643185810000|2022-01-26 08:30:10|3957.19|3957.19|3957.19|3957.19|3957.19|3957.19|3955.95|3955.95|0
1643185820000|2022-01-26 08:30:20|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|0
1643185840000|2022-01-26 08:30:40|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|3957.71|0
1643185850000|2022-01-26 08:30:50|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|0
1643185870000|2022-01-26 08:31:10|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|3959.47|0
1643185910000|2022-01-26 08:31:50|3959.21|3959.21|3951.74|3951.74|3959.21|3959.21|3951.74|3951.74|0
1643185920000|2022-01-26 08:32:00|3950.49|3950.49|3951.74|3951.74|3951.74|3951.74|3950.49|3950.49|0
1643185930000|2022-01-26 08:32:10|3954.23|3954.23|3954.23|3954.23|3954.23|3954.23|3954.23|3954.23|0
1643185940000|2022-01-26 08:32:20|3952.98|3952.98|3951.74|3951.74|3952.98|3952.98|3951.74|3951.74|0
1643185950000|2022-01-26 08:32:30|3951.61|3951.61|3951.61|3951.61|3951.61|3951.61|3951.61|3951.61|0
1643185960000|2022-01-26 08:32:40|3949.12|3949.12|3946.63|3946.63|3949.12|3949.12|3946.63|3946.63|0
1643186000000|2022-01-26 08:33:20|3947.87|3947.87|3947.87|3947.87|3947.87|3947.87|3947.87|3947.87|0
1643186010000|2022-01-26 08:33:30|3947.62|3947.62|3950.11|3950.11|3950.11|3950.11|3947.62|3947.62|0
1643186060000|2022-01-26 08:34:20|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|3948.86|0
1643186070000|2022-01-26 08:34:30|3947.62|3947.62|3945.13|3945.13|3947.62|3947.62|3945.13|3945.13|0
1643186090000|2022-01-26 08:34:50|3944.87|3944.87|3944.87|3944.87|3944.87|3944.87|3944.87|3944.87|0
1643186140000|2022-01-26 08:35:40|3946.12|3946.12|3948.61|3948.61|3948.61|3948.61|3946.12|3946.12|0
1643186150000|2022-01-26 08:35:50|3948.86|3948.86|3949.03|3949.03|3949.38|3949.38|3948.86|3948.86|0
1643186160000|2022-01-26 08:36:00|3950.28|3950.28|3947.79|3947.79|3950.28|3950.28|3947.79|3947.79|0
1643186190000|2022-01-26 08:36:30|3948.3|3948.3|3947.45|3947.45|3948.3|3948.3|3947.45|3947.45|0
1643186230000|2022-01-26 08:37:10|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|0
1643186240000|2022-01-26 08:37:20|3947.45|3947.45|3948.69|3948.69|3948.69|3948.69|3947.45|3947.45|0
1643186250000|2022-01-26 08:37:30|3947.45|3947.45|3947.45|3947.45|3947.45|3947.45|3947.45|3947.45|0
1643186260000|2022-01-26 08:37:40|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|3948.69|0
1643186270000|2022-01-26 08:37:50|3948.95|3948.95|3948.95|3948.95|3948.95|3948.95|3948.95|3948.95|0
1643186290000|2022-01-26 08:38:10|3949.2|3949.2|3949.59|3949.59|3949.59|3949.59|3949.2|3949.2|0
1643186310000|2022-01-26 08:38:30|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|3950.35|0
1643186320000|2022-01-26 08:38:40|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|0
1643186340000|2022-01-26 08:39:00|3947.86|3947.86|3947.86|3947.86|3947.86|3947.86|3947.86|3947.86|0
1643186360000|2022-01-26 08:39:20|3945.37|3945.37|3941.63|3941.63|3945.37|3945.37|3941.63|3941.63|0
1643186470000|2022-01-26 08:41:10|3942.27|3942.27|3942.91|3942.91|3942.91|3942.91|3942.27|3942.27|0
1643186530000|2022-01-26 08:42:10|3942.53|3942.53|3942.53|3942.53|3942.53|3942.53|3942.53|3942.53|0
1643186570000|2022-01-26 08:42:50|3941.28|3941.28|3947.51|3947.51|3947.51|3947.51|3941.28|3941.28|0
1643186580000|2022-01-26 08:43:00|3948.75|3948.75|3948.75|3948.75|3948.75|3948.75|3948.75|3948.75|0
1643186600000|2022-01-26 08:43:20|3950|3950|3950|3950|3950|3950|3950|3950|0
1643186640000|2022-01-26 08:44:00|3951.25|3951.25|3951.25|3951.25|3951.25|3951.25|3951.25|3951.25|0
1643186660000|2022-01-26 08:44:20|3952.49|3952.49|3953.74|3953.74|3953.74|3953.74|3952.49|3952.49|0
1643186690000|2022-01-26 08:44:50|3954.98|3954.98|3954.98|3954.98|3954.98|3954.98|3954.98|3954.98|0
1643186710000|2022-01-26 08:45:10|3953.74|3953.74|3954.98|3954.98|3954.98|3954.98|3953.74|3953.74|0
1643186730000|2022-01-26 08:45:30|3954.35|3954.35|3951.85|3951.85|3954.35|3954.35|3951.85|3951.85|0
1643186740000|2022-01-26 08:45:40|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|0
1643186750000|2022-01-26 08:45:50|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|3950.86|0
1643186760000|2022-01-26 08:46:00|3951.21|3951.21|3951.03|3951.03|3951.21|3951.21|3951.03|3951.03|0
1643186770000|2022-01-26 08:46:10|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|3950.69|0
1643186790000|2022-01-26 08:46:30|3950.18|3950.18|3946.32|3946.32|3950.18|3950.18|3946.32|3946.32|0
1643186800000|2022-01-26 08:46:40|3945.07|3945.07|3944.94|3944.94|3945.07|3945.07|3944.94|3944.94|0
1643186830000|2022-01-26 08:47:10|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|0
1643186840000|2022-01-26 08:47:20|3944.9|3944.9|3947.39|3947.39|3947.39|3947.39|3944.9|3944.9|0
1643186880000|2022-01-26 08:48:00|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|0
1643186910000|2022-01-26 08:48:30|3945.16|3945.16|3945.16|3945.16|3945.16|3945.16|3945.16|3945.16|0
1643186970000|2022-01-26 08:49:30|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|3945.41|0
1643186980000|2022-01-26 08:49:40|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|0
1643187010000|2022-01-26 08:50:10|3946.27|3946.27|3945.16|3945.16|3946.4|3946.4|3945.16|3945.16|0
1643187020000|2022-01-26 08:50:20|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|3944.98|0
1643187030000|2022-01-26 08:50:30|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|0
1643187050000|2022-01-26 08:50:50|3944.68|3944.68|3944.56|3944.56|3944.68|3944.68|3944.56|3944.56|0
1643187060000|2022-01-26 08:51:00|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|0
1643187110000|2022-01-26 08:51:50|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|3944.56|0
1643187130000|2022-01-26 08:52:10|3944.81|3944.81|3944.68|3944.68|3944.81|3944.81|3944.68|3944.68|0
1643187140000|2022-01-26 08:52:20|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|3945.93|0
1643187160000|2022-01-26 08:52:40|3947.18|3947.18|3947.18|3947.18|3947.18|3947.18|3947.18|3947.18|0
1643187180000|2022-01-26 08:53:00|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3945.8|3945.8|0
1643187210000|2022-01-26 08:53:30|3948.29|3948.29|3948.29|3948.29|3949.54|3949.54|3948.29|3948.29|0
1643187230000|2022-01-26 08:53:50|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|3948.8|0
1643187250000|2022-01-26 08:54:10|3950.05|3950.05|3948.8|3948.8|3950.05|3950.05|3948.8|3948.8|0
1643187290000|2022-01-26 08:54:50|3950.05|3950.05|3950.43|3950.43|3950.43|3950.43|3950.05|3950.05|0
1643187300000|2022-01-26 08:55:00|3950.18|3950.18|3949.41|3949.41|3950.18|3950.18|3949.41|3949.41|0
1643187310000|2022-01-26 08:55:10|3948.17|3948.17|3948.17|3948.17|3948.17|3948.17|3947.91|3947.91|0
1643187330000|2022-01-26 08:55:30|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|0
1643187400000|2022-01-26 08:56:40|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|3946.66|0
1643187410000|2022-01-26 08:56:50|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|3947.91|0
1643187450000|2022-01-26 08:57:30|3948.17|3948.17|3952.16|3952.16|3952.16|3952.16|3948.17|3948.17|0
1643187540000|2022-01-26 08:59:00|3954.65|3954.65|3954.65|3954.65|3954.65|3954.65|3954.65|3954.65|0
1643187600000|2022-01-26 09:00:00|3952.16|3952.16|3953.79|3953.79|3953.79|3953.79|3952.16|3952.16|0
1643187640000|2022-01-26 09:00:40|3955.03|3955.03|3956.35|3956.35|3956.35|3956.35|3955.03|3955.03|0
1643187650000|2022-01-26 09:00:50|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|0
1643187660000|2022-01-26 09:01:00|3957.94|3957.94|3959.19|3959.19|3959.19|3959.19|3957.94|3957.94|0
1643187670000|2022-01-26 09:01:10|3961.68|3961.68|3962.93|3962.93|3962.93|3962.93|3961.68|3961.68|0
1643187690000|2022-01-26 09:01:30|3960.43|3960.43|3961.68|3961.68|3961.68|3961.68|3960.43|3960.43|0
1643187710000|2022-01-26 09:01:50|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|0
1643187720000|2022-01-26 09:02:00|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|0
1643187730000|2022-01-26 09:02:10|3963.66|3963.66|3963.79|3963.79|3963.79|3963.79|3963.66|3963.66|0
1643187750000|2022-01-26 09:02:30|3963.41|3963.41|3962.16|3962.16|3963.41|3963.41|3962.16|3962.16|0
1643187780000|2022-01-26 09:03:00|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|0
1643187810000|2022-01-26 09:03:30|3959.29|3959.29|3958.04|3958.04|3959.29|3959.29|3958.04|3958.04|0
1643187840000|2022-01-26 09:04:00|3956.79|3956.79|3959.29|3959.29|3959.29|3959.29|3956.79|3956.79|0
1643187850000|2022-01-26 09:04:10|3956.79|3956.79|3958.04|3958.04|3958.04|3958.04|3956.79|3956.79|0
1643187860000|2022-01-26 09:04:20|3953.06|3953.06|3950.56|3950.56|3953.06|3953.06|3950.56|3950.56|0
1643187880000|2022-01-26 09:04:40|3950.18|3950.18|3948.94|3948.94|3950.18|3950.18|3948.94|3948.94|0
1643187890000|2022-01-26 09:04:50|3948.81|3948.81|3947.69|3947.69|3948.94|3948.94|3947.69|3947.69|0
1643187910000|2022-01-26 09:05:10|3950.18|3950.18|3950.18|3950.18|3950.18|3950.18|3950.18|3950.18|0
1643187930000|2022-01-26 09:05:30|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|3951.43|0
1643188020000|2022-01-26 09:07:00|3951.56|3951.56|3957.78|3957.78|3957.78|3957.78|3951.56|3951.56|0
1643188040000|2022-01-26 09:07:20|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|3957.91|0
1643188060000|2022-01-26 09:07:40|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|0
1643188070000|2022-01-26 09:07:50|3961.65|3961.65|3961.65|3961.65|3961.65|3961.65|3961.65|3961.65|0
1643188140000|2022-01-26 09:09:00|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|0
1643188170000|2022-01-26 09:09:30|3961.9|3961.9|3962.03|3962.03|3962.03|3962.03|3961.9|3961.9|0
1643188200000|2022-01-26 09:10:00|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|0
1643188210000|2022-01-26 09:10:10|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|0
1643188230000|2022-01-26 09:10:30|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|0
1643188240000|2022-01-26 09:10:40|3961.17|3961.17|3962.41|3962.41|3962.41|3962.41|3961.17|3961.17|0
1643188350000|2022-01-26 09:12:30|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|0
1643188360000|2022-01-26 09:12:40|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|0
1643188370000|2022-01-26 09:12:50|3966.66|3966.66|3966.66|3966.66|3966.66|3966.66|3966.66|3966.66|0
1643188410000|2022-01-26 09:13:30|3966.79|3966.79|3966.79|3966.79|3966.79|3966.79|3966.79|3966.79|0
1643188430000|2022-01-26 09:13:50|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|0
1643188540000|2022-01-26 09:15:40|3965.8|3965.8|3965.16|3965.16|3965.8|3965.8|3965.16|3965.16|0
1643188550000|2022-01-26 09:15:50|3965.29|3965.29|3965.42|3965.42|3965.42|3965.42|3965.29|3965.29|0
1643188560000|2022-01-26 09:16:00|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|3964.17|0
1643188600000|2022-01-26 09:16:40|3964.3|3964.3|3968.04|3968.04|3968.04|3968.04|3964.3|3964.3|0
1643188620000|2022-01-26 09:17:00|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|0
1643188630000|2022-01-26 09:17:10|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|0
1643188640000|2022-01-26 09:17:20|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|0
1643188670000|2022-01-26 09:17:50|3972.2|3972.2|3972.2|3972.2|3972.2|3972.2|3972.2|3972.2|0
1643188680000|2022-01-26 09:18:00|3973.45|3973.45|3970.95|3970.95|3973.45|3973.45|3970.95|3970.95|0
1643188690000|2022-01-26 09:18:10|3972.2|3972.2|3972.97|3972.97|3972.97|3972.97|3972.2|3972.2|0
1643188700000|2022-01-26 09:18:20|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|3971.72|0
1643188730000|2022-01-26 09:18:50|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|0
1643188740000|2022-01-26 09:19:00|3972.84|3972.84|3971.85|3971.85|3973.09|3973.09|3971.85|3971.85|0
1643188800000|2022-01-26 09:20:00|3970.6|3970.6|3971.85|3971.85|3971.85|3971.85|3970.6|3970.6|0
1643188840000|2022-01-26 09:20:40|3971.21|3971.21|3970.95|3970.95|3971.21|3971.21|3970.95|3970.95|0
1643188880000|2022-01-26 09:21:20|3970.44|3970.44|3970.44|3970.44|3970.44|3970.44|3970.44|3970.44|0
1643188890000|2022-01-26 09:21:30|3970.57|3970.57|3970.57|3970.57|3970.57|3970.57|3969.33|3969.33|0
1643188920000|2022-01-26 09:22:00|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|0
1643188940000|2022-01-26 09:22:20|3971.82|3971.82|3971.82|3971.82|3971.82|3971.82|3971.82|3971.82|0
1643188970000|2022-01-26 09:22:50|3971.56|3971.56|3971.56|3971.56|3971.56|3971.56|3971.56|3971.56|0
1643188990000|2022-01-26 09:23:10|3971.43|3971.43|3971.43|3971.43|3971.43|3971.43|3971.43|3971.43|0
1643189000000|2022-01-26 09:23:20|3970.92|3970.92|3970.67|3970.67|3970.92|3970.92|3970.54|3970.54|0
1643189020000|2022-01-26 09:23:40|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|3969.42|0
1643189040000|2022-01-26 09:24:00|3966.93|3966.93|3965.43|3965.43|3966.93|3966.93|3965.43|3965.43|0
1643189060000|2022-01-26 09:24:20|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|0
1643189120000|2022-01-26 09:25:20|3965.47|3965.47|3965.47|3965.47|3965.47|3965.47|3965.47|3965.47|0
1643189130000|2022-01-26 09:25:30|3964.22|3964.22|3962.98|3962.98|3964.22|3964.22|3962.98|3962.98|0
1643189150000|2022-01-26 09:25:50|3962.34|3962.34|3961.96|3961.96|3962.34|3962.34|3961.96|3961.96|0
1643189160000|2022-01-26 09:26:00|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|0
1643189170000|2022-01-26 09:26:10|3964.45|3964.45|3965.7|3965.7|3966.94|3966.94|3964.45|3964.45|0
1643189190000|2022-01-26 09:26:30|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|0
1643189230000|2022-01-26 09:27:10|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|0
1643189240000|2022-01-26 09:27:20|3965.7|3965.7|3964.45|3964.45|3965.7|3965.7|3964.45|3964.45|0
1643189250000|2022-01-26 09:27:30|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|0
1643189290000|2022-01-26 09:28:10|3966.08|3966.08|3967.71|3967.71|3967.71|3967.71|3966.08|3966.08|0
1643189300000|2022-01-26 09:28:20|3968.95|3968.95|3969.59|3969.59|3969.59|3969.59|3968.95|3968.95|0
1643189330000|2022-01-26 09:28:50|3969.46|3969.46|3966.97|3966.97|3969.46|3969.46|3966.97|3966.97|0
1643189410000|2022-01-26 09:30:10|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|3968.22|0
1643189440000|2022-01-26 09:30:40|3970.71|3970.71|3971.96|3971.96|3973.2|3973.2|3970.71|3970.71|0
1643189450000|2022-01-26 09:30:50|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|0
1643189520000|2022-01-26 09:32:00|3973.07|3973.07|3972.95|3972.95|3973.07|3973.07|3972.95|3972.95|0
1643189540000|2022-01-26 09:32:20|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|3971.7|0
1643189560000|2022-01-26 09:32:40|3974.19|3974.19|3975.44|3975.44|3975.44|3975.44|3974.19|3974.19|0
1643189590000|2022-01-26 09:33:10|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|3974.19|0
1643189600000|2022-01-26 09:33:20|3972.95|3972.95|3972.95|3972.95|3972.95|3972.95|3972.95|3972.95|0
1643189670000|2022-01-26 09:34:30|3971.7|3971.7|3970.45|3970.45|3971.7|3971.7|3970.45|3970.45|0
1643189730000|2022-01-26 09:35:30|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|0
1643189760000|2022-01-26 09:36:00|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|0
1643189770000|2022-01-26 09:36:10|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|0
1643189840000|2022-01-26 09:37:20|3971.96|3971.96|3971.78|3971.78|3971.96|3971.96|3971.78|3971.78|0
1643189850000|2022-01-26 09:37:30|3973.03|3973.03|3973.03|3973.03|3973.03|3973.03|3973.03|3973.03|0
1643189870000|2022-01-26 09:37:50|3972.77|3972.77|3972.77|3972.77|3972.77|3972.77|3972.77|3972.77|0
1643189910000|2022-01-26 09:38:30|3972.65|3972.65|3972.65|3972.65|3972.65|3972.65|3972.65|3972.65|0
1643189920000|2022-01-26 09:38:40|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|3972.82|0
1643189940000|2022-01-26 09:39:00|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|0
1643190050000|2022-01-26 09:40:50|3972.21|3972.21|3972.21|3972.21|3972.21|3972.21|3970.96|3970.96|0
1643190080000|2022-01-26 09:41:20|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|0
1643190230000|2022-01-26 09:43:50|3972.21|3972.21|3972.21|3972.21|3972.21|3972.21|3972.21|3972.21|0
1643190260000|2022-01-26 09:44:20|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|0
1643190340000|2022-01-26 09:45:40|3975.95|3975.95|3978.44|3978.44|3978.44|3978.44|3975.95|3975.95|0
1643190350000|2022-01-26 09:45:50|3978.31|3978.31|3978.57|3978.57|3978.57|3978.57|3978.31|3978.31|0
1643190420000|2022-01-26 09:47:00|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|0
1643190430000|2022-01-26 09:47:10|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|0
1643190480000|2022-01-26 09:48:00|3971.35|3971.35|3971.35|3971.35|3971.35|3971.35|3971.35|3971.35|0
1643190540000|2022-01-26 09:49:00|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|3971.09|0
1643190550000|2022-01-26 09:49:10|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|0
1643190580000|2022-01-26 09:49:40|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|0
1643190630000|2022-01-26 09:50:30|3968.35|3968.35|3968.35|3968.35|3968.35|3968.35|3968.35|3968.35|0
1643190700000|2022-01-26 09:51:40|3968|3968|3959.28|3959.28|3968|3968|3959.28|3959.28|0
1643190720000|2022-01-26 09:52:00|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|0
1643190750000|2022-01-26 09:52:30|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|3961.77|0
1643190780000|2022-01-26 09:53:00|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|0
1643190830000|2022-01-26 09:53:50|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|0
1643190850000|2022-01-26 09:54:10|3959.41|3959.41|3958.16|3958.16|3959.41|3959.41|3958.16|3958.16|0
1643190870000|2022-01-26 09:54:30|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|0
1643190910000|2022-01-26 09:55:10|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|0
1643190940000|2022-01-26 09:55:40|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|0
1643190960000|2022-01-26 09:56:00|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|0
1643190980000|2022-01-26 09:56:20|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|0
1643191000000|2022-01-26 09:56:40|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|0
1643191020000|2022-01-26 09:57:00|3964.77|3964.77|3963.53|3963.53|3964.77|3964.77|3963.53|3963.53|0
1643191110000|2022-01-26 09:58:30|3963.65|3963.65|3963.65|3963.65|3963.65|3963.65|3963.65|3963.65|0
1643191120000|2022-01-26 09:58:40|3963.53|3963.53|3961.04|3961.04|3963.53|3963.53|3961.04|3961.04|0
1643191130000|2022-01-26 09:58:50|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|0
1643191150000|2022-01-26 09:59:10|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|0
1643191170000|2022-01-26 09:59:30|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|0
1643191180000|2022-01-26 09:59:40|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|0
1643191220000|2022-01-26 10:00:20|3959.79|3959.79|3959.79|3959.79|3959.79|3959.79|3959.79|3959.79|0
1643191250000|2022-01-26 10:00:50|3959.41|3959.41|3956.91|3956.91|3959.41|3959.41|3956.91|3956.91|0
1643191260000|2022-01-26 10:01:00|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|0
1643191270000|2022-01-26 10:01:10|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|3956.66|0
1643191280000|2022-01-26 10:01:20|3956.49|3956.49|3955.24|3955.24|3956.49|3956.49|3955.24|3955.24|0
1643191320000|2022-01-26 10:02:00|3955.12|3955.12|3955.12|3955.12|3955.12|3955.12|3955.12|3955.12|0
1643191340000|2022-01-26 10:02:20|3956.36|3956.36|3956.36|3956.36|3956.36|3956.36|3956.36|3956.36|0
1643191400000|2022-01-26 10:03:20|3956.62|3956.62|3957.86|3957.86|3957.86|3957.86|3956.62|3956.62|0
1643191410000|2022-01-26 10:03:30|3959.11|3959.11|3960.35|3960.35|3960.35|3960.35|3959.11|3959.11|0
1643191440000|2022-01-26 10:04:00|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|0
1643191460000|2022-01-26 10:04:20|3962.59|3962.59|3962.59|3962.59|3962.59|3962.59|3962.59|3962.59|0
1643191470000|2022-01-26 10:04:30|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|0
1643191510000|2022-01-26 10:05:10|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|0
1643191520000|2022-01-26 10:05:20|3959.93|3959.93|3959.93|3959.93|3959.93|3959.93|3959.93|3959.93|0
1643191550000|2022-01-26 10:05:50|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|3960.18|0
1643191560000|2022-01-26 10:06:00|3961.43|3961.43|3961.43|3961.43|3961.43|3961.43|3961.43|3961.43|0
1643191570000|2022-01-26 10:06:10|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|3961.3|0
1643191630000|2022-01-26 10:07:10|3961.43|3961.43|3961.43|3961.43|3961.43|3961.43|3961.43|3961.43|0
1643191650000|2022-01-26 10:07:30|3962.67|3962.67|3963.92|3963.92|3963.92|3963.92|3962.67|3962.67|0
1643191730000|2022-01-26 10:08:50|3965.16|3965.16|3965.16|3965.16|3965.16|3965.16|3965.16|3965.16|0
1643191740000|2022-01-26 10:09:00|3964.91|3964.91|3964.69|3964.69|3964.91|3964.91|3964.57|3964.57|0
1643191750000|2022-01-26 10:09:10|3965.94|3965.94|3966.32|3966.32|3966.32|3966.32|3965.94|3965.94|0
1643191760000|2022-01-26 10:09:20|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|0
1643191820000|2022-01-26 10:10:20|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|0
1643191830000|2022-01-26 10:10:30|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|3968.64|0
1643191840000|2022-01-26 10:10:40|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|3968.51|0
1643191850000|2022-01-26 10:10:50|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|3967.27|0
1643191860000|2022-01-26 10:11:00|3967.65|3967.65|3967.52|3967.52|3967.65|3967.65|3967.52|3967.52|0
1643191870000|2022-01-26 10:11:10|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|0
1643191880000|2022-01-26 10:11:20|3968.51|3968.51|3968.39|3968.39|3968.51|3968.51|3968.39|3968.39|0
1643191890000|2022-01-26 10:11:30|3968.64|3968.64|3968.56|3968.56|3968.64|3968.64|3968.39|3968.39|0
1643191930000|2022-01-26 10:12:10|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|0
1643191980000|2022-01-26 10:13:00|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1643192020000|2022-01-26 10:13:40|3966.07|3966.07|3967.31|3967.31|3967.31|3967.31|3966.07|3966.07|0
1643192040000|2022-01-26 10:14:00|3966.07|3966.07|3964.82|3964.82|3966.07|3966.07|3964.82|3964.82|0
1643192060000|2022-01-26 10:14:20|3965.33|3965.33|3965.2|3965.2|3965.33|3965.33|3965.2|3965.2|0
1643192070000|2022-01-26 10:14:30|3965.46|3965.46|3965.59|3965.59|3965.59|3965.59|3965.46|3965.46|0
1643192120000|2022-01-26 10:15:20|3964.34|3964.34|3963.09|3963.09|3964.34|3964.34|3963.09|3963.09|0
1643192130000|2022-01-26 10:15:30|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|0
1643192150000|2022-01-26 10:15:50|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|0
1643192170000|2022-01-26 10:16:10|3966.66|3966.66|3967.9|3967.9|3967.9|3967.9|3966.66|3966.66|0
1643192180000|2022-01-26 10:16:20|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|0
1643192310000|2022-01-26 10:18:30|3967.48|3967.48|3967.3|3967.3|3967.48|3967.48|3967.3|3967.3|0
1643192340000|2022-01-26 10:19:00|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|0
1643192410000|2022-01-26 10:20:10|3969.54|3969.54|3969.03|3969.03|3969.54|3969.54|3969.03|3969.03|0
1643192460000|2022-01-26 10:21:00|3969.37|3969.37|3969.37|3969.37|3969.37|3969.37|3969.37|3969.37|0
1643192470000|2022-01-26 10:21:10|3973.11|3973.11|3974.35|3974.35|3974.35|3974.35|3973.11|3973.11|0
1643192480000|2022-01-26 10:21:20|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|0
1643192500000|2022-01-26 10:21:40|3972.85|3972.85|3975.34|3975.34|3975.34|3975.34|3972.85|3972.85|0
1643192520000|2022-01-26 10:22:00|3976.59|3976.59|3976.59|3976.59|3976.59|3976.59|3976.59|3976.59|0
1643192590000|2022-01-26 10:23:10|3975.22|3975.22|3973.97|3973.97|3975.22|3975.22|3973.97|3973.97|0
1643192640000|2022-01-26 10:24:00|3972.72|3972.72|3972.72|3972.72|3972.72|3972.72|3972.72|3972.72|0
1643192670000|2022-01-26 10:24:30|3972.38|3972.38|3972.04|3972.04|3972.38|3972.38|3972.04|3972.04|0
1643192690000|2022-01-26 10:24:50|3971.91|3971.91|3971.65|3971.65|3971.91|3971.91|3971.65|3971.65|0
1643192710000|2022-01-26 10:25:10|3971.4|3971.4|3971.27|3971.27|3971.4|3971.4|3971.27|3971.27|0
1643192720000|2022-01-26 10:25:20|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|3971.02|0
1643192730000|2022-01-26 10:25:30|3970.76|3970.76|3970.89|3970.89|3970.89|3970.89|3970.76|3970.76|0
1643192750000|2022-01-26 10:25:50|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|0
1643192760000|2022-01-26 10:26:00|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|0
1643192780000|2022-01-26 10:26:20|3970.97|3970.97|3970.97|3970.97|3970.97|3970.97|3970.97|3970.97|0
1643192800000|2022-01-26 10:26:40|3972.22|3972.22|3970.97|3970.97|3972.22|3972.22|3970.97|3970.97|0
1643192810000|2022-01-26 10:26:50|3972.22|3972.22|3972.47|3972.47|3972.47|3972.47|3972.22|3972.22|0
1643192820000|2022-01-26 10:27:00|3972.64|3972.64|3972.64|3972.64|3972.64|3972.64|3972.64|3972.64|0
1643192850000|2022-01-26 10:27:30|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|0
1643192910000|2022-01-26 10:28:30|3972.64|3972.64|3973.89|3973.89|3973.89|3973.89|3972.64|3972.64|0
1643192940000|2022-01-26 10:29:00|3974.06|3974.06|3971.57|3971.57|3974.06|3974.06|3971.57|3971.57|0
1643192980000|2022-01-26 10:29:40|3969.08|3969.08|3969.08|3969.08|3969.08|3969.08|3967.83|3967.83|0
1643193000000|2022-01-26 10:30:00|3969.25|3969.25|3969.63|3969.63|3969.63|3969.63|3969.25|3969.25|0
1643193010000|2022-01-26 10:30:10|3970.88|3970.88|3971.05|3971.05|3971.22|3971.22|3970.88|3970.88|0
1643193020000|2022-01-26 10:30:20|3971.18|3971.18|3970.11|3970.11|3971.18|3971.18|3969.93|3969.93|0
1643193030000|2022-01-26 10:30:30|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|0
1643193040000|2022-01-26 10:30:40|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|0
1643193050000|2022-01-26 10:30:50|3970.11|3970.11|3967.61|3967.61|3970.11|3970.11|3967.61|3967.61|0
1643193060000|2022-01-26 10:31:00|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|0
1643193100000|2022-01-26 10:31:40|3968.69|3968.69|3969.03|3969.03|3969.03|3969.03|3968.69|3968.69|0
1643193120000|2022-01-26 10:32:00|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|0
1643193130000|2022-01-26 10:32:10|3968.52|3968.52|3968.52|3968.52|3968.52|3968.52|3968.52|3968.52|0
1643193140000|2022-01-26 10:32:20|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|0
1643193170000|2022-01-26 10:32:50|3967.41|3967.41|3966.16|3966.16|3967.41|3967.41|3966.16|3966.16|0
1643193200000|2022-01-26 10:33:20|3964.91|3964.91|3964.32|3964.32|3964.91|3964.91|3964.32|3964.32|0
1643193210000|2022-01-26 10:33:30|3964.66|3964.66|3964.66|3964.66|3964.66|3964.66|3964.66|3964.66|0
1643193220000|2022-01-26 10:33:40|3964.49|3964.49|3965.73|3965.73|3965.73|3965.73|3964.49|3964.49|0
1643193230000|2022-01-26 10:33:50|3964.49|3964.49|3964.49|3964.49|3964.49|3964.49|3964.49|3964.49|0
1643193290000|2022-01-26 10:34:50|3964.74|3964.74|3964.62|3964.62|3964.74|3964.74|3964.62|3964.62|0
1643193540000|2022-01-26 10:39:00|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|0
1643193550000|2022-01-26 10:39:10|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|0
1643193670000|2022-01-26 10:41:10|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|0
1643193680000|2022-01-26 10:41:20|3958.99|3958.99|3958.87|3958.87|3958.99|3958.99|3958.87|3958.87|0
1643193690000|2022-01-26 10:41:30|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|3958.7|0
1643193740000|2022-01-26 10:42:20|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|3959.94|0
1643193780000|2022-01-26 10:43:00|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|0
1643193800000|2022-01-26 10:43:20|3958.31|3958.31|3958.31|3958.31|3958.31|3958.31|3958.31|3958.31|0
1643193810000|2022-01-26 10:43:30|3962.05|3962.05|3965.79|3965.79|3965.79|3965.79|3962.05|3962.05|0
1643193840000|2022-01-26 10:44:00|3963.3|3963.3|3963.3|3963.3|3963.3|3963.3|3963.3|3963.3|0
1643193850000|2022-01-26 10:44:10|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|0
1643193870000|2022-01-26 10:44:30|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|3960.8|0
1643193890000|2022-01-26 10:44:50|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|3962.05|0
1643193920000|2022-01-26 10:45:20|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|0
1643193970000|2022-01-26 10:46:10|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|3961.49|0
1643193980000|2022-01-26 10:46:20|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|0
1643193990000|2022-01-26 10:46:30|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|0
1643194000000|2022-01-26 10:46:40|3958.75|3958.75|3958.62|3958.62|3958.75|3958.75|3958.62|3958.62|0
1643194010000|2022-01-26 10:46:50|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|0
1643194110000|2022-01-26 10:48:30|3961.11|3961.11|3960.77|3960.77|3961.11|3961.11|3960.77|3960.77|0
1643194120000|2022-01-26 10:48:40|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|0
1643194130000|2022-01-26 10:48:50|3959.4|3959.4|3956.27|3956.27|3959.4|3959.4|3956.27|3956.27|0
1643194160000|2022-01-26 10:49:20|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|0
1643194170000|2022-01-26 10:49:30|3955.36|3955.36|3955.33|3955.33|3955.71|3955.71|3954.47|3954.47|0
1643194180000|2022-01-26 10:49:40|3955.59|3955.59|3955.46|3955.46|3955.59|3955.59|3955.46|3955.46|0
1643194200000|2022-01-26 10:50:00|3955.59|3955.59|3955.33|3955.33|3955.59|3955.59|3955.33|3955.33|0
1643194220000|2022-01-26 10:50:20|3955.59|3955.59|3955.71|3955.71|3955.71|3955.71|3955.59|3955.59|0
1643194230000|2022-01-26 10:50:30|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|0
1643194250000|2022-01-26 10:50:50|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|0
1643194270000|2022-01-26 10:51:10|3956.75|3956.75|3957.09|3957.09|3957.09|3957.09|3956.75|3956.75|0
1643194280000|2022-01-26 10:51:20|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|0
1643194300000|2022-01-26 10:51:40|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1643194320000|2022-01-26 10:52:00|3955.5|3955.5|3955.5|3955.5|3955.5|3955.5|3955.5|3955.5|0
1643194370000|2022-01-26 10:52:50|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|0
1643194390000|2022-01-26 10:53:10|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|0
1643194430000|2022-01-26 10:53:50|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|0
1643194440000|2022-01-26 10:54:00|3954.63|3954.63|3952.14|3952.14|3954.63|3954.63|3952.14|3952.14|0
1643194470000|2022-01-26 10:54:30|3953.39|3953.39|3953.39|3953.39|3953.39|3953.39|3953.39|3953.39|0
1643194480000|2022-01-26 10:54:40|3953.13|3953.13|3953.13|3953.13|3953.13|3953.13|3953.13|3953.13|0
1643194540000|2022-01-26 10:55:40|3952.88|3952.88|3954.12|3954.12|3954.12|3954.12|3952.88|3952.88|0
1643194550000|2022-01-26 10:55:50|3953.74|3953.74|3953.61|3953.61|3953.74|3953.74|3953.61|3953.61|0
1643194590000|2022-01-26 10:56:30|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|0
1643194610000|2022-01-26 10:56:50|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|3953.87|0
1643194620000|2022-01-26 10:57:00|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|0
1643194630000|2022-01-26 10:57:10|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|3954.99|0
1643194640000|2022-01-26 10:57:20|3955.16|3955.16|3955.16|3955.16|3955.16|3955.16|3955.16|3955.16|0
1643194730000|2022-01-26 10:58:50|3956.4|3956.4|3955.89|3955.89|3956.4|3956.4|3955.89|3955.89|0
1643194780000|2022-01-26 10:59:40|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|3957.14|3957.14|0
1643194790000|2022-01-26 10:59:50|3958.64|3958.64|3958.64|3958.64|3959.89|3959.89|3958.64|3958.64|0
1643194810000|2022-01-26 11:00:10|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|3959.89|0
1643194820000|2022-01-26 11:00:20|3960.27|3960.27|3963.62|3963.62|3963.62|3963.62|3959.89|3959.89|0
1643194830000|2022-01-26 11:00:30|3963.45|3963.45|3962.2|3962.2|3963.45|3963.45|3962.2|3962.2|0
1643194840000|2022-01-26 11:00:40|3960.96|3960.96|3959.71|3959.71|3960.96|3960.96|3959.71|3959.71|0
1643194850000|2022-01-26 11:00:50|3960.96|3960.96|3960.96|3960.96|3960.96|3960.96|3960.96|3960.96|0
1643194870000|2022-01-26 11:01:10|3960.83|3960.83|3960.83|3960.83|3960.83|3960.83|3960.83|3960.83|0
1643194880000|2022-01-26 11:01:20|3960.7|3960.7|3960.96|3960.96|3960.96|3960.96|3960.7|3960.7|0
1643194990000|2022-01-26 11:03:10|3961.09|3961.09|3961.09|3961.09|3961.09|3961.09|3961.09|3961.09|0
1643195010000|2022-01-26 11:03:30|3962.33|3962.33|3963.58|3963.58|3963.58|3963.58|3962.33|3962.33|0
1643195060000|2022-01-26 11:04:20|3963.32|3963.32|3962.94|3962.94|3963.32|3963.32|3962.94|3962.94|0
1643195110000|2022-01-26 11:05:10|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|0
1643195120000|2022-01-26 11:05:20|3961.69|3961.69|3962.94|3962.94|3962.94|3962.94|3961.69|3961.69|0
1643195130000|2022-01-26 11:05:30|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|0
1643195140000|2022-01-26 11:05:40|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|0
1643195150000|2022-01-26 11:05:50|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|0
1643195160000|2022-01-26 11:06:00|3960.7|3960.7|3960.7|3960.7|3960.7|3960.7|3960.7|3960.7|0
1643195170000|2022-01-26 11:06:10|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|3960.45|0
1643195180000|2022-01-26 11:06:20|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|0
1643195200000|2022-01-26 11:06:40|3962.33|3962.33|3963.45|3963.45|3963.45|3963.45|3962.2|3962.2|0
1643195210000|2022-01-26 11:06:50|3963.71|3963.71|3963.53|3963.53|3963.71|3963.71|3963.53|3963.53|0
1643195230000|2022-01-26 11:07:10|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1643195240000|2022-01-26 11:07:20|3963.87|3963.87|3963.87|3963.87|3963.87|3963.87|3963.87|3963.87|0
1643195280000|2022-01-26 11:08:00|3964.22|3964.22|3965.46|3965.46|3965.46|3965.46|3964.22|3964.22|0
1643195290000|2022-01-26 11:08:10|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|0
1643195340000|2022-01-26 11:09:00|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|0
1643195350000|2022-01-26 11:09:10|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|0
1643195390000|2022-01-26 11:09:50|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|0
1643195410000|2022-01-26 11:10:10|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|0
1643195450000|2022-01-26 11:10:50|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|0
1643195510000|2022-01-26 11:11:50|3966.96|3966.96|3964.47|3964.47|3966.96|3966.96|3964.47|3964.47|0
1643195520000|2022-01-26 11:12:00|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|3965.72|0
1643195570000|2022-01-26 11:12:50|3964.47|3964.47|3963.23|3963.23|3964.47|3964.47|3963.23|3963.23|0
1643195590000|2022-01-26 11:13:10|3962.46|3962.46|3961.21|3961.21|3962.46|3962.46|3961.21|3961.21|0
1643195620000|2022-01-26 11:13:40|3960.87|3960.87|3959.63|3959.63|3960.87|3960.87|3959.63|3959.63|0
1643195640000|2022-01-26 11:14:00|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|3958.38|0
1643195650000|2022-01-26 11:14:10|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|3959.63|0
1643195670000|2022-01-26 11:14:30|3959.88|3959.88|3959.63|3959.63|3959.88|3959.88|3959.63|3959.63|0
1643195700000|2022-01-26 11:15:00|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|0
1643195750000|2022-01-26 11:15:50|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|3961.04|0
1643195760000|2022-01-26 11:16:00|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|0
1643195800000|2022-01-26 11:16:40|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|0
1643195820000|2022-01-26 11:17:00|3962.21|3962.21|3962.55|3962.55|3962.55|3962.55|3962.21|3962.21|0
1643195830000|2022-01-26 11:17:10|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|3962.68|0
1643195870000|2022-01-26 11:17:50|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|0
1643195880000|2022-01-26 11:18:00|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|0
1643195890000|2022-01-26 11:18:10|3961.65|3961.65|3959.04|3959.04|3961.65|3961.65|3959.04|3959.04|0
1643195950000|2022-01-26 11:19:10|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|0
1643195970000|2022-01-26 11:19:30|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|0
1643196000000|2022-01-26 11:20:00|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|0
1643196160000|2022-01-26 11:22:40|3959.89|3959.89|3960.4|3960.4|3960.4|3960.4|3959.89|3959.89|0
1643196170000|2022-01-26 11:22:50|3960.27|3960.27|3960.79|3960.79|3960.79|3960.79|3960.27|3960.27|0
1643196180000|2022-01-26 11:23:00|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|0
1643196190000|2022-01-26 11:23:10|3959.54|3959.54|3959.67|3959.67|3959.67|3959.67|3959.54|3959.54|0
1643196230000|2022-01-26 11:23:50|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|0
1643196280000|2022-01-26 11:24:40|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|3961.17|0
1643196300000|2022-01-26 11:25:00|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|0
1643196330000|2022-01-26 11:25:30|3960.18|3960.18|3960.31|3960.31|3960.31|3960.31|3960.18|3960.18|0
1643196360000|2022-01-26 11:26:00|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|3960.13|0
1643196410000|2022-01-26 11:26:50|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1643196450000|2022-01-26 11:27:30|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|0
1643196480000|2022-01-26 11:28:00|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1643196490000|2022-01-26 11:28:10|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|0
1643196500000|2022-01-26 11:28:20|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1643196540000|2022-01-26 11:29:00|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|0
1643196550000|2022-01-26 11:29:10|3960.61|3960.61|3960.23|3960.23|3960.61|3960.61|3960.23|3960.23|0
1643196560000|2022-01-26 11:29:20|3960.36|3960.36|3962.85|3962.85|3962.85|3962.85|3960.36|3960.36|0
1643196570000|2022-01-26 11:29:30|3962.6|3962.6|3963.84|3963.84|3963.84|3963.84|3962.6|3962.6|0
1643196600000|2022-01-26 11:30:00|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|3962.6|0
1643196610000|2022-01-26 11:30:10|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|0
1643196630000|2022-01-26 11:30:30|3965.09|3965.09|3965.09|3965.09|3965.09|3965.09|3965.09|3965.09|0
1643196640000|2022-01-26 11:30:40|3966.33|3966.33|3966.33|3966.33|3966.33|3966.33|3966.33|3966.33|0
1643196650000|2022-01-26 11:30:50|3966.72|3966.72|3967.96|3967.96|3967.96|3967.96|3966.72|3966.72|0
1643196670000|2022-01-26 11:31:10|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|0
1643196720000|2022-01-26 11:32:00|3969.34|3969.34|3969.21|3969.21|3969.34|3969.34|3969.21|3969.21|0
1643196730000|2022-01-26 11:32:10|3967.96|3967.96|3967.96|3967.96|3967.96|3967.96|3967.96|3967.96|0
1643196750000|2022-01-26 11:32:30|3968.3|3968.3|3968.3|3968.3|3968.3|3968.3|3968.3|3968.3|0
1643196780000|2022-01-26 11:33:00|3967.06|3967.06|3965.81|3965.81|3967.06|3967.06|3965.81|3965.81|0
1643196800000|2022-01-26 11:33:20|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|0
1643196880000|2022-01-26 11:34:40|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|0
1643196910000|2022-01-26 11:35:10|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1643196930000|2022-01-26 11:35:30|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|0
1643196980000|2022-01-26 11:36:20|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|0
1643197060000|2022-01-26 11:37:40|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|0
1643197150000|2022-01-26 11:39:10|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|0
1643197160000|2022-01-26 11:39:20|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|3964.69|0
1643197170000|2022-01-26 11:39:30|3964.82|3964.82|3964.82|3964.82|3964.82|3964.82|3964.82|3964.82|0
1643197190000|2022-01-26 11:39:50|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|0
1643197200000|2022-01-26 11:40:00|3967.31|3967.31|3968.56|3968.56|3968.56|3968.56|3967.31|3967.31|0
1643197220000|2022-01-26 11:40:20|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|3969.8|0
1643197370000|2022-01-26 11:42:50|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|0
1643197440000|2022-01-26 11:44:00|3969.8|3969.8|3971.18|3971.18|3971.18|3971.18|3969.8|3969.8|0
1643197450000|2022-01-26 11:44:10|3971.43|3971.43|3973.8|3973.8|3973.8|3973.8|3971.3|3971.3|0
1643197470000|2022-01-26 11:44:30|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|3971.3|0
1643197530000|2022-01-26 11:45:30|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|0
1643197550000|2022-01-26 11:45:50|3970.71|3970.71|3970.71|3970.71|3970.71|3970.71|3970.71|3970.71|0
1643197590000|2022-01-26 11:46:30|3970.83|3970.83|3972.08|3972.08|3972.08|3972.08|3970.83|3970.83|0
1643197610000|2022-01-26 11:46:50|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|0
1643197640000|2022-01-26 11:47:20|3970.83|3970.83|3968.34|3968.34|3970.83|3970.83|3968.34|3968.34|0
1643197650000|2022-01-26 11:47:30|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|0
1643197710000|2022-01-26 11:48:30|3969.72|3969.72|3969.59|3969.59|3969.72|3969.72|3969.59|3969.59|0
1643197780000|2022-01-26 11:49:40|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|0
1643197810000|2022-01-26 11:50:10|3969.59|3969.59|3969.97|3969.97|3969.97|3969.97|3969.59|3969.59|0
1643197820000|2022-01-26 11:50:20|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|0
1643197830000|2022-01-26 11:50:30|3970.19|3970.19|3970.19|3970.19|3970.19|3970.19|3970.19|3970.19|0
1643197840000|2022-01-26 11:50:40|3971.43|3971.43|3971.43|3971.43|3971.43|3971.43|3971.43|3971.43|0
1643197970000|2022-01-26 11:52:50|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|3968.94|0
1643198000000|2022-01-26 11:53:20|3967.69|3967.69|3967.69|3967.69|3967.69|3967.69|3967.69|3967.69|0
1643198010000|2022-01-26 11:53:30|3970.19|3970.19|3970.19|3970.19|3970.19|3970.19|3970.19|3970.19|0
1643198080000|2022-01-26 11:54:40|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|0
1643198340000|2022-01-26 11:59:00|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|3968.77|0
1643198350000|2022-01-26 11:59:10|3968.9|3968.9|3970.57|3970.57|3970.57|3970.57|3968.77|3968.77|0
1643198360000|2022-01-26 11:59:20|3970.91|3970.91|3972.16|3972.16|3972.16|3972.16|3970.91|3970.91|0
1643198370000|2022-01-26 11:59:30|3972.41|3972.41|3973.66|3973.66|3973.66|3973.66|3972.41|3972.41|0
1643198380000|2022-01-26 11:59:40|3974.91|3974.91|3974.91|3974.91|3974.91|3974.91|3974.91|3974.91|0
1643198400000|2022-01-26 12:00:00|3976.15|3976.15|3977.4|3977.4|3977.4|3977.4|3976.15|3976.15|0
1643198410000|2022-01-26 12:00:10|3976.15|3976.15|3975.6|3975.6|3976.15|3976.15|3975.6|3975.6|0
1643198460000|2022-01-26 12:01:00|3974.35|3974.35|3973.11|3973.11|3974.35|3974.35|3973.11|3973.11|0
1643198470000|2022-01-26 12:01:10|3973.62|3973.62|3973.62|3973.62|3973.62|3973.62|3973.62|3973.62|0
1643198480000|2022-01-26 12:01:20|3973.11|3973.11|3973.11|3973.11|3973.11|3973.11|3973.11|3973.11|0
1643198490000|2022-01-26 12:01:30|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|3972.98|0
1643198510000|2022-01-26 12:01:50|3975.47|3975.47|3972.98|3972.98|3975.47|3975.47|3972.98|3972.98|0
1643198520000|2022-01-26 12:02:00|3971.73|3971.73|3972.72|3972.72|3972.72|3972.72|3970.23|3970.23|0
1643198530000|2022-01-26 12:02:10|3971.48|3971.48|3971.48|3971.48|3971.48|3971.48|3971.48|3971.48|0
1643198540000|2022-01-26 12:02:20|3970.23|3970.23|3969.98|3969.98|3970.23|3970.23|3969.98|3969.98|0
1643198550000|2022-01-26 12:02:30|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|0
1643198610000|2022-01-26 12:03:30|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|0
1643198620000|2022-01-26 12:03:40|3968.69|3968.69|3967.44|3967.44|3968.69|3968.69|3967.44|3967.44|0
1643198670000|2022-01-26 12:04:30|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|3966.19|0
1643198680000|2022-01-26 12:04:40|3965.94|3965.94|3965.94|3965.94|3965.94|3965.94|3965.94|3965.94|0
1643198760000|2022-01-26 12:06:00|3967.19|3967.19|3968.69|3968.69|3968.69|3968.69|3967.19|3967.19|0
1643198780000|2022-01-26 12:06:20|3968.56|3968.56|3968.22|3968.22|3968.56|3968.56|3968.22|3968.22|0
1643198790000|2022-01-26 12:06:30|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|0
1643198810000|2022-01-26 12:06:50|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|3969.34|0
1643198880000|2022-01-26 12:08:00|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|3970.58|0
1643198900000|2022-01-26 12:08:20|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|0
1643198910000|2022-01-26 12:08:30|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|0
1643198930000|2022-01-26 12:08:50|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|3972.13|0
1643198940000|2022-01-26 12:09:00|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|0
1643199010000|2022-01-26 12:10:10|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|0
1643199040000|2022-01-26 12:10:40|3971.09|3971.09|3970.92|3970.92|3971.09|3971.09|3970.92|3970.92|0
1643199160000|2022-01-26 12:12:40|3970.67|3970.67|3970.67|3970.67|3970.67|3970.67|3970.67|3970.67|0
1643199180000|2022-01-26 12:13:00|3970.92|3970.92|3970.67|3970.67|3970.92|3970.92|3970.67|3970.67|0
1643199230000|2022-01-26 12:13:50|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|0
1643199250000|2022-01-26 12:14:10|3970.92|3970.92|3968.43|3968.43|3970.92|3970.92|3968.43|3968.43|0
1643199260000|2022-01-26 12:14:20|3967.19|3967.19|3967.06|3967.06|3967.19|3967.19|3967.06|3967.06|0
1643199270000|2022-01-26 12:14:30|3968.3|3968.3|3967.58|3967.58|3968.3|3968.3|3967.58|3967.58|0
1643199320000|2022-01-26 12:15:20|3965.09|3965.09|3961.35|3961.35|3965.09|3965.09|3961.35|3961.35|0
1643199340000|2022-01-26 12:15:40|3963.84|3963.84|3964.18|3964.18|3964.18|3964.18|3963.84|3963.84|0
1643199360000|2022-01-26 12:16:00|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|0
1643199410000|2022-01-26 12:16:50|3965.17|3965.17|3964.79|3964.79|3965.17|3965.17|3964.79|3964.79|0
1643199480000|2022-01-26 12:18:00|3963.54|3963.54|3963.54|3963.54|3963.54|3963.54|3963.54|3963.54|0
1643199520000|2022-01-26 12:18:40|3963.29|3963.29|3963.16|3963.16|3963.29|3963.29|3963.16|3963.16|0
1643199600000|2022-01-26 12:20:00|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|0
1643199670000|2022-01-26 12:21:10|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|0
1643199680000|2022-01-26 12:21:20|3962.82|3962.82|3962.56|3962.56|3962.82|3962.82|3962.56|3962.56|0
1643199750000|2022-01-26 12:22:30|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|0
1643199780000|2022-01-26 12:23:00|3963.94|3963.94|3962.69|3962.69|3963.94|3963.94|3962.69|3962.69|0
1643199790000|2022-01-26 12:23:10|3963.94|3963.94|3965.18|3965.18|3965.18|3965.18|3963.94|3963.94|0
1643199810000|2022-01-26 12:23:30|3966.43|3966.43|3967.07|3967.07|3967.07|3967.07|3966.43|3966.43|0
1643199840000|2022-01-26 12:24:00|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1643199850000|2022-01-26 12:24:10|3968.82|3968.82|3971.66|3971.66|3971.66|3971.66|3968.82|3968.82|0
1643199860000|2022-01-26 12:24:20|3971.83|3971.83|3972|3972|3972|3972|3971.83|3971.83|0
1643199900000|2022-01-26 12:25:00|3972.34|3972.34|3972.17|3972.17|3972.34|3972.34|3972.17|3972.17|0
1643199950000|2022-01-26 12:25:50|3969.68|3969.68|3970.93|3970.93|3970.93|3970.93|3969.68|3969.68|0
1643199990000|2022-01-26 12:26:30|3970.75|3970.75|3970.58|3970.58|3970.75|3970.75|3970.58|3970.58|0
1643200010000|2022-01-26 12:26:50|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|0
1643200020000|2022-01-26 12:27:00|3970.58|3970.58|3969.34|3969.34|3970.58|3970.58|3969.34|3969.34|0
1643200030000|2022-01-26 12:27:10|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|0
1643200040000|2022-01-26 12:27:20|3970.46|3970.46|3969.21|3969.21|3970.46|3970.46|3969.21|3969.21|0
1643200050000|2022-01-26 12:27:30|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|0
1643200090000|2022-01-26 12:28:10|3969.38|3969.38|3969.38|3969.38|3969.38|3969.38|3969.38|3969.38|0
1643200140000|2022-01-26 12:29:00|3968.13|3968.13|3966.89|3966.89|3968.13|3968.13|3966.89|3966.89|0
1643200150000|2022-01-26 12:29:10|3965.64|3965.64|3963.28|3963.28|3965.64|3965.64|3963.15|3963.15|0
1643200180000|2022-01-26 12:29:40|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|0
1643200200000|2022-01-26 12:30:00|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|0
1643200230000|2022-01-26 12:30:30|3967.19|3967.19|3967.45|3967.45|3967.45|3967.45|3967.19|3967.19|0
1643200250000|2022-01-26 12:30:50|3967.79|3967.79|3967.45|3967.45|3967.79|3967.79|3967.45|3967.45|0
1643200320000|2022-01-26 12:32:00|3966.2|3966.2|3966.2|3966.2|3966.2|3966.2|3966.2|3966.2|0
1643200350000|2022-01-26 12:32:30|3966.71|3966.71|3967.23|3967.23|3967.23|3967.23|3966.71|3966.71|0
1643200480000|2022-01-26 12:34:40|3967.86|3967.86|3968.25|3968.25|3968.25|3968.25|3967.86|3967.86|0
1643200500000|2022-01-26 12:35:00|3969.49|3969.49|3969.49|3969.49|3969.49|3969.49|3969.49|3969.49|0
1643200510000|2022-01-26 12:35:10|3969.88|3969.88|3970.39|3970.39|3970.39|3970.39|3969.88|3969.88|0
1643200520000|2022-01-26 12:35:20|3970.56|3970.56|3970.56|3970.56|3970.56|3970.56|3970.56|3970.56|0
1643200530000|2022-01-26 12:35:30|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|0
1643200540000|2022-01-26 12:35:40|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|3973.05|0
1643200550000|2022-01-26 12:35:50|3972.79|3972.79|3972.92|3972.92|3972.92|3972.92|3972.79|3972.79|0
1643200580000|2022-01-26 12:36:20|3973.09|3973.09|3973.09|3973.09|3973.09|3973.09|3973.09|3973.09|0
1643200650000|2022-01-26 12:37:30|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|3976.83|0
1643200660000|2022-01-26 12:37:40|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|0
1643200690000|2022-01-26 12:38:10|3977.82|3977.82|3977.82|3977.82|3977.82|3977.82|3977.82|3977.82|0
1643200700000|2022-01-26 12:38:20|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|0
1643200780000|2022-01-26 12:39:40|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|3977.95|0
1643200810000|2022-01-26 12:40:10|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|0
1643200820000|2022-01-26 12:40:20|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|0
1643200850000|2022-01-26 12:40:50|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|0
1643200860000|2022-01-26 12:41:00|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|0
1643200870000|2022-01-26 12:41:10|3980.06|3980.06|3980.06|3980.06|3980.06|3980.06|3980.06|3980.06|0
1643200980000|2022-01-26 12:43:00|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|0
1643200990000|2022-01-26 12:43:10|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|0
1643201030000|2022-01-26 12:43:50|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|0
1643201040000|2022-01-26 12:44:00|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|3976.07|0
1643201060000|2022-01-26 12:44:20|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|0
1643201100000|2022-01-26 12:45:00|3977.44|3977.44|3977.44|3977.44|3977.44|3977.44|3977.44|3977.44|0
1643201110000|2022-01-26 12:45:10|3977.27|3977.27|3977.27|3977.27|3977.27|3977.27|3977.27|3977.27|0
1643201180000|2022-01-26 12:46:20|3977.78|3977.78|3977.9|3977.9|3977.9|3977.9|3977.78|3977.78|0
1643201190000|2022-01-26 12:46:30|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1643201200000|2022-01-26 12:46:40|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|0
1643201230000|2022-01-26 12:47:10|3977.65|3977.65|3977.27|3977.27|3977.65|3977.65|3977.27|3977.27|0
1643201240000|2022-01-26 12:47:20|3976.88|3976.88|3977.14|3977.14|3977.14|3977.14|3976.88|3976.88|0
1643201250000|2022-01-26 12:47:30|3978.38|3978.38|3982.12|3982.12|3982.12|3982.12|3978.38|3978.38|0
1643201270000|2022-01-26 12:47:50|3982.25|3982.25|3983.62|3983.62|3983.62|3983.62|3981.74|3981.74|0
1643201300000|2022-01-26 12:48:20|3984.01|3984.01|3984.01|3984.01|3984.01|3984.01|3984.01|3984.01|0
1643201320000|2022-01-26 12:48:40|3985.25|3985.25|3985.42|3985.42|3985.42|3985.42|3985.25|3985.25|0
1643201420000|2022-01-26 12:50:20|3986.67|3986.67|3986.67|3986.67|3986.67|3986.67|3986.67|3986.67|0
1643201450000|2022-01-26 12:50:50|3987.91|3987.91|3987.91|3987.91|3987.91|3987.91|3987.91|3987.91|0
1643201470000|2022-01-26 12:51:10|3988.17|3988.17|3988.17|3988.17|3988.17|3988.17|3988.17|3988.17|0
1643201480000|2022-01-26 12:51:20|3988.51|3988.51|3988.68|3988.68|3988.68|3988.68|3988.51|3988.51|0
1643201550000|2022-01-26 12:52:30|3988.85|3988.85|3988.85|3988.85|3988.85|3988.85|3988.85|3988.85|0
1643201580000|2022-01-26 12:53:00|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|3990.1|0
1643201600000|2022-01-26 12:53:20|3990.23|3990.23|3990.23|3990.23|3990.23|3990.23|3990.23|3990.23|0
1643201630000|2022-01-26 12:53:50|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|0
1643201650000|2022-01-26 12:54:10|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|3991.3|0
1643201670000|2022-01-26 12:54:30|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|3991.55|0
1643201710000|2022-01-26 12:55:10|3991.9|3991.9|3991.9|3991.9|3991.9|3991.9|3991.9|3991.9|0
1643201760000|2022-01-26 12:56:00|3992.24|3992.24|3992.24|3992.24|3992.24|3992.24|3992.24|3992.24|0
1643201800000|2022-01-26 12:56:40|3991.86|3991.86|3991.86|3991.86|3991.86|3991.86|3991.86|3991.86|0
1643201810000|2022-01-26 12:56:50|3990.61|3990.61|3990.44|3990.44|3990.61|3990.61|3990.44|3990.44|0
1643201880000|2022-01-26 12:58:00|3989.2|3989.2|3989.2|3989.2|3989.2|3989.2|3989.2|3989.2|0
1643201900000|2022-01-26 12:58:20|3989.07|3989.07|3989.32|3989.32|3989.32|3989.32|3989.07|3989.07|0
1643201940000|2022-01-26 12:59:00|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|3989.45|0
1643201950000|2022-01-26 12:59:10|3988.21|3988.21|3985.71|3985.71|3988.21|3988.21|3985.71|3985.71|0
1643201970000|2022-01-26 12:59:30|3983.22|3983.22|3985.71|3985.71|3985.71|3985.71|3983.22|3983.22|0
1643201980000|2022-01-26 12:59:40|3985.46|3985.46|3985.46|3985.46|3985.46|3985.46|3985.46|3985.46|0
1643201990000|2022-01-26 12:59:50|3985.33|3985.33|3989.07|3989.07|3989.07|3989.07|3985.33|3985.33|0
1643202000000|2022-01-26 13:00:00|3987.82|3987.82|3989.07|3989.07|3989.07|3989.07|3987.82|3987.82|0
1643202010000|2022-01-26 13:00:10|3990.31|3990.31|3990.31|3990.31|3990.31|3990.31|3990.31|3990.31|0
1643202020000|2022-01-26 13:00:20|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|0
1643202070000|2022-01-26 13:01:10|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|0
1643202080000|2022-01-26 13:01:20|3990.4|3990.4|3991.64|3991.64|3991.64|3991.64|3990.4|3990.4|0
1643202120000|2022-01-26 13:02:00|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|0
1643202130000|2022-01-26 13:02:10|3991.64|3991.64|3991.64|3991.64|3991.64|3991.64|3991.64|3991.64|0
1643202160000|2022-01-26 13:02:40|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|0
1643202190000|2022-01-26 13:03:10|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|3990.27|0
1643202230000|2022-01-26 13:03:50|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|3991.52|0
1643202250000|2022-01-26 13:04:10|3991.77|3991.77|3991.77|3991.77|3991.77|3991.77|3991.77|3991.77|0
1643202350000|2022-01-26 13:05:50|3992.03|3992.03|3992.03|3992.03|3992.03|3992.03|3992.03|3992.03|0
1643202380000|2022-01-26 13:06:20|3990.78|3990.78|3990.78|3990.78|3990.78|3990.78|3990.78|3990.78|0
1643202390000|2022-01-26 13:06:30|3992.03|3992.03|3992.03|3992.03|3992.03|3992.03|3992.03|3992.03|0
1643202400000|2022-01-26 13:06:40|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|0
1643202460000|2022-01-26 13:07:40|3993.78|3993.78|3993.78|3993.78|3993.78|3993.78|3993.78|3993.78|0
1643202470000|2022-01-26 13:07:50|3996.28|3996.28|3996.4|3996.4|3996.4|3996.4|3996.28|3996.28|0
1643202630000|2022-01-26 13:10:30|3997.65|3997.65|3997.65|3997.65|3997.65|3997.65|3997.65|3997.65|0
1643202640000|2022-01-26 13:10:40|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|0
1643202660000|2022-01-26 13:11:00|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|4000.14|0
1643202680000|2022-01-26 13:11:20|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|0
1643202730000|2022-01-26 13:12:10|3999.53|3999.53|3998.42|3998.42|3999.66|3999.66|3997.17|3997.17|0
1643202760000|2022-01-26 13:12:40|3999.66|3999.66|3998.54|3998.54|4000.91|4000.91|3998.42|3998.42|0
1643202770000|2022-01-26 13:12:50|3999.79|3999.79|3998.67|3998.67|3999.92|3999.92|3998.67|3998.67|0
1643202800000|2022-01-26 13:13:20|3998.93|3998.93|3998.93|3998.93|3998.93|3998.93|3998.93|3998.93|0
1643202820000|2022-01-26 13:13:40|3999.05|3999.05|3997.81|3997.81|3999.05|3999.05|3997.81|3997.81|0
1643202880000|2022-01-26 13:14:40|3996.56|3996.56|3995.32|3995.32|3996.56|3996.56|3995.32|3995.32|0
1643202910000|2022-01-26 13:15:10|3991.58|3991.58|3989.09|3989.09|3991.58|3991.58|3989.09|3989.09|0
1643202920000|2022-01-26 13:15:20|3987.84|3987.84|3990.33|3990.33|3990.33|3990.33|3987.84|3987.84|0
1643202950000|2022-01-26 13:15:50|3992.82|3992.82|3992.82|3992.82|3992.82|3992.82|3992.82|3992.82|0
1643202960000|2022-01-26 13:16:00|3992.65|3992.65|3992.65|3992.65|3992.65|3992.65|3992.65|3992.65|0
1643203000000|2022-01-26 13:16:40|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|3992.91|0
1643203020000|2022-01-26 13:17:00|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|0
1643203030000|2022-01-26 13:17:10|3994.41|3994.41|3994.41|3994.41|3994.41|3994.41|3994.41|3994.41|0
1643203050000|2022-01-26 13:17:30|3995.65|3995.65|3996.9|3996.9|3996.9|3996.9|3995.65|3995.65|0
1643203090000|2022-01-26 13:18:10|3998.15|3998.15|3998.15|3998.15|3998.15|3998.15|3998.15|3998.15|0
1643203120000|2022-01-26 13:18:40|3998.4|3998.4|3998.4|3998.4|3998.4|3998.4|3998.4|3998.4|0
1643203130000|2022-01-26 13:18:50|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|3999.65|0
1643203150000|2022-01-26 13:19:10|3997.15|3997.15|3997.03|3997.03|3997.15|3997.15|3997.03|3997.03|0
1643203160000|2022-01-26 13:19:20|3995.78|3995.78|3995.78|3995.78|3995.78|3995.78|3995.78|3995.78|0
1643203170000|2022-01-26 13:19:30|3995.53|3995.53|3995.53|3995.53|3995.53|3995.53|3995.53|3995.53|0
1643203190000|2022-01-26 13:19:50|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|0
1643203200000|2022-01-26 13:20:00|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|3991.79|0
1643203210000|2022-01-26 13:20:10|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|3991.66|0
1643203220000|2022-01-26 13:20:20|3991.41|3991.41|3991.41|3991.41|3991.41|3991.41|3991.41|3991.41|0
1643203230000|2022-01-26 13:20:30|3991.58|3991.58|3991.58|3991.58|3991.58|3991.58|3991.58|3991.58|0
1643203240000|2022-01-26 13:20:40|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|3990.33|0
1643203320000|2022-01-26 13:22:00|3989.09|3989.09|3988.91|3988.91|3989.09|3989.09|3988.91|3988.91|0
1643203340000|2022-01-26 13:22:20|3987.67|3987.67|3988.05|3988.05|3988.05|3988.05|3987.67|3987.67|0
1643203370000|2022-01-26 13:22:50|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|0
1643203390000|2022-01-26 13:23:10|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|3987.75|0
1643203430000|2022-01-26 13:23:50|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|3987.88|0
1643203470000|2022-01-26 13:24:30|3986.63|3986.63|3985.39|3985.39|3987.88|3987.88|3985.39|3985.39|0
1643203490000|2022-01-26 13:24:50|3984.14|3984.14|3982.9|3982.9|3985.39|3985.39|3982.9|3982.9|0
1643203500000|2022-01-26 13:25:00|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|0
1643203530000|2022-01-26 13:25:30|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1643203550000|2022-01-26 13:25:50|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|0
1643203590000|2022-01-26 13:26:30|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1643203650000|2022-01-26 13:27:30|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|0
1643203660000|2022-01-26 13:27:40|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|0
1643203670000|2022-01-26 13:27:50|3977.78|3977.78|3980.28|3980.28|3980.28|3980.28|3977.78|3977.78|0
1643203690000|2022-01-26 13:28:10|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1643203710000|2022-01-26 13:28:30|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|0
1643203760000|2022-01-26 13:29:20|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|0
1643203770000|2022-01-26 13:29:30|3981.39|3981.39|3980.15|3980.15|3981.39|3981.39|3980.15|3980.15|0
1643203800000|2022-01-26 13:30:00|3977.66|3977.66|3975.17|3975.17|3977.66|3977.66|3975.17|3975.17|0
1643203810000|2022-01-26 13:30:10|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|3976.41|0
1643203820000|2022-01-26 13:30:20|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|3977.66|0
1643203840000|2022-01-26 13:30:40|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|0
1643203850000|2022-01-26 13:30:50|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|0
1643203930000|2022-01-26 13:32:10|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|3980.28|0
1643203970000|2022-01-26 13:32:50|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|3979.03|0
1643204020000|2022-01-26 13:33:40|3980.28|3980.28|3981.52|3981.52|3981.52|3981.52|3980.28|3980.28|0
1643204040000|2022-01-26 13:34:00|3981.18|3981.18|3981.18|3981.18|3981.18|3981.18|3981.18|3981.18|0
1643204090000|2022-01-26 13:34:50|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|0
1643204130000|2022-01-26 13:35:30|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|3979.93|0
1643204150000|2022-01-26 13:35:50|3979.55|3979.55|3979.67|3979.67|3979.67|3979.67|3979.55|3979.55|0
1643204210000|2022-01-26 13:36:50|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|0
1643204310000|2022-01-26 13:38:30|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1643204350000|2022-01-26 13:39:10|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|0
1643204410000|2022-01-26 13:40:10|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|0
1643204430000|2022-01-26 13:40:30|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|0
1643204440000|2022-01-26 13:40:40|3978.17|3978.17|3976.76|3976.76|3978.17|3978.17|3976.76|3976.76|0
1643204450000|2022-01-26 13:40:50|3976.37|3976.37|3976.12|3976.12|3976.37|3976.37|3976.12|3976.12|0
1643204460000|2022-01-26 13:41:00|3973.63|3973.63|3973.5|3973.5|3973.63|3973.63|3973.5|3973.5|0
1643204490000|2022-01-26 13:41:30|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|3974.74|0
1643204500000|2022-01-26 13:41:40|3975.99|3975.99|3975.99|3975.99|3975.99|3975.99|3975.99|3975.99|0
1643204510000|2022-01-26 13:41:50|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|0
1643204520000|2022-01-26 13:42:00|3978.48|3978.48|3980.97|3980.97|3980.97|3980.97|3978.48|3978.48|0
1643204570000|2022-01-26 13:42:50|3979.73|3979.73|3979.73|3979.73|3979.73|3979.73|3979.73|3979.73|0
1643204630000|2022-01-26 13:43:50|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|0
1643204640000|2022-01-26 13:44:00|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|0
1643204720000|2022-01-26 13:45:20|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|3977.36|0
1643204740000|2022-01-26 13:45:40|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|0
1643204750000|2022-01-26 13:45:50|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|3978.78|0
1643204770000|2022-01-26 13:46:10|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|3982.52|0
1643204780000|2022-01-26 13:46:20|3982.39|3982.39|3982.26|3982.26|3982.39|3982.39|3982.26|3982.26|0
1643204800000|2022-01-26 13:46:40|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|0
1643204900000|2022-01-26 13:48:20|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|3980.63|0
1643204940000|2022-01-26 13:49:00|3981.14|3981.14|3981.14|3981.14|3981.27|3981.27|3981.14|3981.14|0
1643204960000|2022-01-26 13:49:20|3979.9|3979.9|3979.9|3979.9|3979.9|3979.9|3979.9|3979.9|0
1643204980000|2022-01-26 13:49:40|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|3978.65|0
1643205020000|2022-01-26 13:50:20|3979.9|3979.9|3979.9|3979.9|3979.9|3979.9|3979.9|3979.9|0
1643205030000|2022-01-26 13:50:30|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|3980.03|0
1643205040000|2022-01-26 13:50:40|3980.41|3980.41|3981.05|3981.05|3981.05|3981.05|3980.41|3980.41|0
1643205060000|2022-01-26 13:51:00|3980.54|3980.54|3981.78|3981.78|3981.78|3981.78|3980.54|3980.54|0
1643205070000|2022-01-26 13:51:10|3981.53|3981.53|3981.4|3981.4|3981.53|3981.53|3981.4|3981.4|0
1643205100000|2022-01-26 13:51:40|3981.14|3981.14|3979.9|3979.9|3981.14|3981.14|3979.9|3979.9|0
1643205150000|2022-01-26 13:52:30|3979.77|3979.77|3979.64|3979.64|3979.77|3979.77|3979.64|3979.64|0
1643205180000|2022-01-26 13:53:00|3979.77|3979.77|3979.9|3979.9|3979.9|3979.9|3979.77|3979.77|0
1643205250000|2022-01-26 13:54:10|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|0
1643205300000|2022-01-26 13:55:00|3982.39|3982.39|3983.64|3983.64|3983.64|3983.64|3982.39|3982.39|0
1643205320000|2022-01-26 13:55:20|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|3984.88|0
1643205350000|2022-01-26 13:55:50|3986.13|3986.13|3986.13|3986.13|3986.13|3986.13|3986.13|3986.13|0
1643205390000|2022-01-26 13:56:30|3983.64|3983.64|3982.39|3982.39|3983.64|3983.64|3982.39|3982.39|0
1643205460000|2022-01-26 13:57:40|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|0
1643205500000|2022-01-26 13:58:20|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|3981.02|0
1643205510000|2022-01-26 13:58:30|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|3982.26|0
1643205610000|2022-01-26 14:00:10|3982.39|3982.39|3982.39|3982.39|3982.39|3982.39|3982.39|3982.39|0
1643205640000|2022-01-26 14:00:40|3983.64|3983.64|3982.39|3982.39|3983.64|3983.64|3982.39|3982.39|0
1643205660000|2022-01-26 14:01:00|3983.64|3983.64|3983.64|3983.64|3983.64|3983.64|3983.51|3983.51|0
1643205680000|2022-01-26 14:01:20|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|0
1643205700000|2022-01-26 14:01:40|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|3982.56|0
1643205720000|2022-01-26 14:02:00|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|3983.81|0
1643205750000|2022-01-26 14:02:30|3985.05|3985.05|3987.54|3987.54|3987.54|3987.54|3985.05|3985.05|0
1643205760000|2022-01-26 14:02:40|3987.42|3987.42|3988.66|3988.66|3988.66|3988.66|3987.42|3987.42|0
1643205770000|2022-01-26 14:02:50|3988.54|3988.54|3988.54|3988.54|3988.54|3988.54|3988.54|3988.54|0
1643205790000|2022-01-26 14:03:10|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|3988.66|0
1643205820000|2022-01-26 14:03:40|3987.42|3987.42|3987.42|3987.42|3987.42|3987.42|3987.42|3987.42|0
1643205850000|2022-01-26 14:04:10|3983.68|3983.68|3980.93|3980.93|3983.68|3983.68|3980.93|3980.93|0
1643205880000|2022-01-26 14:04:40|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|0
1643205890000|2022-01-26 14:04:50|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|0
1643205910000|2022-01-26 14:05:10|3979.56|3979.56|3980.81|3980.81|3980.81|3980.81|3979.56|3979.56|0
1643205950000|2022-01-26 14:05:50|3980.55|3980.55|3980.42|3980.42|3980.55|3980.55|3980.42|3980.42|0
1643205970000|2022-01-26 14:06:10|3979.18|3979.18|3980.55|3980.55|3980.55|3980.55|3979.18|3979.18|0
1643206020000|2022-01-26 14:07:00|3979.3|3979.3|3979.3|3979.3|3979.3|3979.3|3979.3|3979.3|0
1643206040000|2022-01-26 14:07:20|3979.18|3979.18|3976.68|3976.68|3979.18|3979.18|3976.68|3976.68|0
1643206050000|2022-01-26 14:07:30|3976.51|3976.51|3976.51|3976.51|3976.51|3976.51|3976.51|3976.51|0
1643206060000|2022-01-26 14:07:40|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|0
1643206070000|2022-01-26 14:07:50|3977.59|3977.59|3977.59|3977.59|3977.59|3977.59|3977.59|3977.59|0
1643206090000|2022-01-26 14:08:10|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|3978.83|0
1643206100000|2022-01-26 14:08:20|3977.59|3977.59|3979.01|3979.01|3979.01|3979.01|3977.59|3977.59|0
1643206110000|2022-01-26 14:08:30|3976.34|3976.34|3976.34|3976.34|3976.34|3976.34|3976.34|3976.34|0
1643206130000|2022-01-26 14:08:50|3975.1|3975.1|3976.34|3976.34|3976.34|3976.34|3975.1|3975.1|0
1643206150000|2022-01-26 14:09:10|3973.85|3973.85|3973.85|3973.85|3973.85|3973.85|3973.85|3973.85|0
1643206180000|2022-01-26 14:09:40|3973.72|3973.72|3973.85|3973.85|3973.85|3973.85|3973.72|3973.72|0
1643206240000|2022-01-26 14:10:40|3973.98|3973.98|3975.22|3975.22|3975.22|3975.22|3973.98|3973.98|0
1643206260000|2022-01-26 14:11:00|3977.72|3977.72|3980.21|3980.21|3980.21|3980.21|3977.72|3977.72|0
1643206270000|2022-01-26 14:11:10|3978.96|3978.96|3980.08|3980.08|3980.21|3980.21|3978.96|3978.96|0
1643206280000|2022-01-26 14:11:20|3981.33|3981.33|3982.57|3982.57|3982.57|3982.57|3981.33|3981.33|0
1643206290000|2022-01-26 14:11:30|3983.82|3983.82|3981.33|3981.33|3983.82|3983.82|3981.33|3981.33|0
1643206300000|2022-01-26 14:11:40|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|0
1643206330000|2022-01-26 14:12:10|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|0
1643206360000|2022-01-26 14:12:40|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|0
1643206390000|2022-01-26 14:13:10|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|3983.56|0
1643206400000|2022-01-26 14:13:20|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|3983.69|0
1643206420000|2022-01-26 14:13:40|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|3982.44|0
1643206440000|2022-01-26 14:14:00|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|3981.2|0
1643206450000|2022-01-26 14:14:10|3977.46|3977.46|3978.71|3978.71|3978.71|3978.71|3977.46|3977.46|0
1643206470000|2022-01-26 14:14:30|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|3976.22|0
1643206500000|2022-01-26 14:15:00|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|3977.46|0
1643206530000|2022-01-26 14:15:30|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|0
1643206550000|2022-01-26 14:15:50|3979.95|3979.95|3979.95|3979.95|3979.95|3979.95|3979.95|3979.95|0
1643206700000|2022-01-26 14:18:20|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|3978.71|0
1643206830000|2022-01-26 14:20:30|3978.58|3978.58|3978.58|3978.58|3978.58|3978.58|3978.58|3978.58|0
1643206840000|2022-01-26 14:20:40|3979.82|3979.82|3979.82|3979.82|3979.82|3979.82|3979.82|3979.82|0
1643206860000|2022-01-26 14:21:00|3981.07|3981.07|3981.07|3981.07|3981.07|3981.07|3981.07|3981.07|0
1643206870000|2022-01-26 14:21:10|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|3981.33|0
1643206900000|2022-01-26 14:21:40|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|0
1643206910000|2022-01-26 14:21:50|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|0
1643206970000|2022-01-26 14:22:50|3982.57|3982.57|3983.82|3983.82|3983.82|3983.82|3982.57|3982.57|0
1643207010000|2022-01-26 14:23:30|3985.06|3985.06|3986.31|3986.31|3986.31|3986.31|3985.06|3985.06|0
1643207030000|2022-01-26 14:23:50|3986.69|3986.69|3986.56|3986.56|3986.69|3986.69|3986.56|3986.56|0
1643207060000|2022-01-26 14:24:20|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|3986.69|0
1643207070000|2022-01-26 14:24:30|3986.87|3986.87|3986.87|3986.87|3986.87|3986.87|3986.87|3986.87|0
1643207090000|2022-01-26 14:24:50|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|3986.99|0
1643207110000|2022-01-26 14:25:10|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|3988.24|0
1643207130000|2022-01-26 14:25:30|3988.37|3988.37|3988.49|3988.49|3988.49|3988.49|3988.37|3988.37|0
1643207160000|2022-01-26 14:26:00|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|0
1643207170000|2022-01-26 14:26:10|3988.11|3988.11|3988.11|3988.11|3988.11|3988.11|3988.11|3988.11|0
1643207180000|2022-01-26 14:26:20|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|3987.98|0
1643207190000|2022-01-26 14:26:30|3986.74|3986.74|3985.49|3985.49|3986.74|3986.74|3985.49|3985.49|0
1643207200000|2022-01-26 14:26:40|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|0
1643207250000|2022-01-26 14:27:30|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|3985.62|0
1643207270000|2022-01-26 14:27:50|3985.49|3985.49|3986.61|3986.61|3986.61|3986.61|3985.36|3985.36|0
1643207290000|2022-01-26 14:28:10|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|0
1643207300000|2022-01-26 14:28:20|3988.03|3988.03|3988.03|3988.03|3988.03|3988.03|3988.03|3988.03|0
1643207340000|2022-01-26 14:29:00|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|0
1643207350000|2022-01-26 14:29:10|3988.03|3988.03|3988.03|3988.03|3988.03|3988.03|3988.03|3988.03|0
1643207390000|2022-01-26 14:29:50|3988.28|3988.28|3985.66|3985.66|3988.28|3988.28|3985.66|3985.66|0
1643207400000|2022-01-26 14:30:00|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|3986.91|0
1643207420000|2022-01-26 14:30:20|3988.16|3988.16|3990.65|3990.65|3990.65|3990.65|3988.16|3988.16|0
1643207470000|2022-01-26 14:31:10|3991.89|3991.89|3991.89|3991.89|3991.89|3991.89|3991.89|3991.89|0
1643207480000|2022-01-26 14:31:20|3990.65|3990.65|3989.4|3989.4|3990.65|3990.65|3989.4|3989.4|0
1643207510000|2022-01-26 14:31:50|3989.53|3989.53|3988.16|3988.16|3989.53|3989.53|3988.16|3988.16|0
1643207570000|2022-01-26 14:32:50|3984.42|3984.42|3984.29|3984.29|3984.42|3984.42|3984.29|3984.29|0
1643207580000|2022-01-26 14:33:00|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3982.92|3982.92|0
1643207590000|2022-01-26 14:33:10|3984.29|3984.29|3984.12|3984.12|3984.29|3984.29|3984.12|3984.12|0
1643207600000|2022-01-26 14:33:20|3982.87|3982.87|3982.87|3982.87|3982.87|3982.87|3982.87|3982.87|0
1643207620000|2022-01-26 14:33:40|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|3982.62|0
1643207630000|2022-01-26 14:33:50|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|0
1643207640000|2022-01-26 14:34:00|3982.15|3982.15|3981.98|3981.98|3982.15|3982.15|3981.98|3981.98|0
1643207660000|2022-01-26 14:34:20|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|3981.72|0
1643207670000|2022-01-26 14:34:30|3981.47|3981.47|3981.47|3981.47|3981.47|3981.47|3981.47|3981.47|0
1643207680000|2022-01-26 14:34:40|3980.78|3980.78|3982.02|3982.02|3982.02|3982.02|3980.78|3980.78|0
1643207710000|2022-01-26 14:35:10|3981.89|3981.89|3979.4|3979.4|3981.89|3981.89|3979.4|3979.4|0
1643207730000|2022-01-26 14:35:30|3979.27|3979.27|3979.27|3979.27|3979.27|3979.27|3979.27|3979.27|0
1643207760000|2022-01-26 14:36:00|3979.02|3979.02|3979.02|3979.02|3980.27|3980.27|3978.89|3978.89|0
1643207780000|2022-01-26 14:36:20|3980.27|3980.27|3977.77|3977.77|3980.27|3980.27|3977.77|3977.77|0
1643207820000|2022-01-26 14:37:00|3977.6|3977.6|3977.86|3977.86|3977.86|3977.86|3977.6|3977.6|0
1643207830000|2022-01-26 14:37:10|3979.1|3979.1|3979.1|3979.1|3979.1|3979.1|3979.1|3979.1|0
1643207840000|2022-01-26 14:37:20|3977.86|3977.86|3977.73|3977.73|3977.86|3977.86|3977.73|3977.73|0
1643207860000|2022-01-26 14:37:40|3976.48|3976.48|3975.37|3975.37|3976.48|3976.48|3975.24|3975.24|0
1643207880000|2022-01-26 14:38:00|3975.49|3975.49|3976.74|3976.74|3976.74|3976.74|3975.49|3975.49|0
1643207890000|2022-01-26 14:38:10|3975.49|3975.49|3975.49|3975.49|3975.49|3975.49|3975.49|3975.49|0
1643207900000|2022-01-26 14:38:20|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|0
1643207910000|2022-01-26 14:38:30|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|3974.42|0
1643207920000|2022-01-26 14:38:40|3975.67|3975.67|3975.67|3975.67|3975.67|3975.67|3975.67|3975.67|0
1643207930000|2022-01-26 14:38:50|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|3975.79|0
1643207940000|2022-01-26 14:39:00|3977.04|3977.04|3978.29|3978.29|3978.29|3978.29|3977.04|3977.04|0
1643207960000|2022-01-26 14:39:20|3978.46|3978.46|3978.29|3978.29|3978.46|3978.46|3978.29|3978.29|0
1643208050000|2022-01-26 14:40:50|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|0
1643208070000|2022-01-26 14:41:10|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|0
1643208080000|2022-01-26 14:41:20|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|3979.53|0
1643208090000|2022-01-26 14:41:30|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|0
1643208100000|2022-01-26 14:41:40|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|0
1643208110000|2022-01-26 14:41:50|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|0
1643208150000|2022-01-26 14:42:30|3982.02|3982.02|3980.78|3980.78|3982.02|3982.02|3980.78|3980.78|0
1643208160000|2022-01-26 14:42:40|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|0
1643208170000|2022-01-26 14:42:50|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|0
1643208180000|2022-01-26 14:43:00|3979.53|3979.53|3982.02|3982.02|3982.02|3982.02|3979.53|3979.53|0
1643208200000|2022-01-26 14:43:20|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|0
1643208210000|2022-01-26 14:43:30|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|3982.49|0
1643208240000|2022-01-26 14:44:00|3983.57|3983.57|3983.44|3983.44|3983.57|3983.57|3983.44|3983.44|0
1643208250000|2022-01-26 14:44:10|3984.69|3984.69|3984.94|3984.94|3984.94|3984.94|3983.7|3983.7|0
1643208270000|2022-01-26 14:44:30|3985.07|3985.07|3986.32|3986.32|3986.32|3986.32|3985.07|3985.07|0
1643208290000|2022-01-26 14:44:50|3987.56|3987.56|3988.81|3988.81|3988.81|3988.81|3987.56|3987.56|0
1643208300000|2022-01-26 14:45:00|3988.98|3988.98|3989.15|3989.15|3989.15|3989.15|3988.98|3988.98|0
1643208310000|2022-01-26 14:45:10|3989.79|3989.79|3992.28|3992.28|3992.28|3992.28|3989.79|3989.79|0
1643208320000|2022-01-26 14:45:20|3991.03|3991.03|3990.04|3990.04|3991.16|3991.16|3989.92|3989.92|0
1643208350000|2022-01-26 14:45:50|3990.43|3990.43|3990.43|3990.43|3990.43|3990.43|3990.43|3990.43|0
1643208390000|2022-01-26 14:46:30|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|3990.68|0
1643208400000|2022-01-26 14:46:40|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|0
1643208410000|2022-01-26 14:46:50|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|3988.19|0
1643208420000|2022-01-26 14:47:00|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|3989.44|0
1643208450000|2022-01-26 14:47:30|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|3989.78|0
1643208460000|2022-01-26 14:47:40|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|3989.91|0
1643208470000|2022-01-26 14:47:50|3989.78|3989.78|3991.02|3991.02|3991.02|3991.02|3989.78|3989.78|0
1643208510000|2022-01-26 14:48:30|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|3992.27|0
1643208520000|2022-01-26 14:48:40|3992.4|3992.4|3992.27|3992.27|3992.4|3992.4|3992.27|3992.27|0
1643208530000|2022-01-26 14:48:50|3992.02|3992.02|3993.13|3993.13|3993.13|3993.13|3991.89|3991.89|0
1643208540000|2022-01-26 14:49:00|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|3993.26|0
1643208550000|2022-01-26 14:49:10|3993.01|3993.01|3994.25|3994.25|3994.25|3994.25|3993.01|3993.01|0
1643208560000|2022-01-26 14:49:20|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|3993.01|0
1643208570000|2022-01-26 14:49:30|3991.76|3991.76|3991.76|3991.76|3991.76|3991.76|3991.76|3991.76|0
1643208580000|2022-01-26 14:49:40|3990.51|3990.51|3990.51|3990.51|3990.51|3990.51|3990.51|3990.51|0
1643208590000|2022-01-26 14:49:50|3991.76|3991.76|3991.76|3991.76|3991.76|3991.76|3991.76|3991.76|0
1643208600000|2022-01-26 14:50:00|3991.5|3991.5|3990.26|3990.26|3991.5|3991.5|3990.26|3990.26|0
1643208620000|2022-01-26 14:50:20|3990.13|3990.13|3987.38|3987.38|3990.13|3990.13|3987.38|3987.38|0
1643208660000|2022-01-26 14:51:00|3986.14|3986.14|3986.14|3986.14|3986.14|3986.14|3986.14|3986.14|0
1643208680000|2022-01-26 14:51:20|3987.38|3987.38|3986.14|3986.14|3987.38|3987.38|3986.14|3986.14|0
1643208690000|2022-01-26 14:51:30|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|0
1643208700000|2022-01-26 14:51:40|3988.63|3988.63|3988.63|3988.63|3988.63|3988.63|3988.63|3988.63|0
1643208720000|2022-01-26 14:52:00|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|3987.38|0
1643208740000|2022-01-26 14:52:20|3988.63|3988.63|3988.63|3988.63|3988.63|3988.63|3988.63|3988.63|0
1643208770000|2022-01-26 14:52:50|3988.37|3988.37|3988.25|3988.25|3988.37|3988.37|3988.25|3988.25|0
1643208780000|2022-01-26 14:53:00|3988.37|3988.37|3990.99|3990.99|3990.99|3990.99|3988.37|3988.37|0
1643208800000|2022-01-26 14:53:20|3992.24|3992.24|3992.24|3992.24|3992.24|3992.24|3992.24|3992.24|0
1643208830000|2022-01-26 14:53:50|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|0
1643208850000|2022-01-26 14:54:10|3993.23|3993.23|3994.48|3994.48|3994.48|3994.48|3993.23|3993.23|0
1643208860000|2022-01-26 14:54:20|3994.82|3994.82|3994.82|3994.82|3994.82|3994.82|3994.82|3994.82|0
1643208870000|2022-01-26 14:54:30|3994.64|3994.64|3993.4|3993.4|3994.64|3994.64|3993.4|3993.4|0
1643208910000|2022-01-26 14:55:10|3992.15|3992.15|3992.15|3992.15|3992.15|3992.15|3992.15|3992.15|0
1643208930000|2022-01-26 14:55:30|3990.91|3990.91|3990.91|3990.91|3990.91|3990.91|3990.91|3990.91|0
1643208940000|2022-01-26 14:55:40|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|0
1643208960000|2022-01-26 14:56:00|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|0
1643208980000|2022-01-26 14:56:20|3990.04|3990.04|3988.54|3988.54|3990.04|3990.04|3988.54|3988.54|0
1643209000000|2022-01-26 14:56:40|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|0
1643209020000|2022-01-26 14:57:00|3988.54|3988.54|3987.13|3987.13|3988.54|3988.54|3987.13|3987.13|0
1643209050000|2022-01-26 14:57:30|3988.37|3988.37|3989.36|3989.36|3989.62|3989.62|3988.37|3988.37|0
1643209060000|2022-01-26 14:57:40|3990.61|3990.61|3990.61|3990.61|3990.61|3990.61|3990.61|3990.61|0
1643209100000|2022-01-26 14:58:20|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|0
1643209150000|2022-01-26 14:59:10|3991.73|3991.73|3995.46|3995.46|3995.46|3995.46|3991.73|3991.73|0
1643209170000|2022-01-26 14:59:30|3997.96|3997.96|3998.21|3998.21|3999.46|3999.46|3997.96|3997.96|0
1643209180000|2022-01-26 14:59:40|3996.97|3996.97|3998.59|3998.59|3999.84|3999.84|3996.97|3996.97|0
1643209190000|2022-01-26 14:59:50|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|0
1643209200000|2022-01-26 15:00:00|4000.35|4000.35|3995.97|3995.97|4000.35|4000.35|3995.97|3995.97|0
1643209210000|2022-01-26 15:00:10|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|3996.15|0
1643209230000|2022-01-26 15:00:30|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|0
1643209240000|2022-01-26 15:00:40|3998.77|3998.77|3998.77|3998.77|3998.77|3998.77|3998.77|3998.77|0
1643209250000|2022-01-26 15:00:50|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|4000.01|0
1643209260000|2022-01-26 15:01:00|4001.26|4001.26|4001.26|4001.26|4001.26|4001.26|4001.26|4001.26|0
1643209270000|2022-01-26 15:01:10|4002.5|4002.5|4003.75|4003.75|4003.75|4003.75|4002.5|4002.5|0
1643209290000|2022-01-26 15:01:30|4004.52|4004.52|4004.64|4004.64|4004.64|4004.64|4004.52|4004.52|0
1643209300000|2022-01-26 15:01:40|4004.9|4004.9|4004.64|4004.64|4004.9|4004.9|4004.64|4004.64|0
1643209310000|2022-01-26 15:01:50|4005.89|4005.89|4008.38|4008.38|4008.38|4008.38|4005.89|4005.89|0
1643209320000|2022-01-26 15:02:00|4007.14|4007.14|4008.51|4008.51|4008.51|4008.51|4007.14|4007.14|0
1643209340000|2022-01-26 15:02:20|4008.64|4008.64|4008.64|4008.64|4008.64|4008.64|4008.64|4008.64|0
1643209350000|2022-01-26 15:02:30|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|0
1643209410000|2022-01-26 15:03:30|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|0
1643209420000|2022-01-26 15:03:40|4004.52|4004.52|4003.27|4003.27|4004.52|4004.52|4003.27|4003.27|0
1643209430000|2022-01-26 15:03:50|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|0
1643209500000|2022-01-26 15:05:00|4003.27|4003.27|4003.53|4003.53|4003.53|4003.53|4003.27|4003.27|0
1643209570000|2022-01-26 15:06:10|4001.03|4001.03|4002.28|4002.28|4002.28|4002.28|4001.03|4001.03|0
1643209600000|2022-01-26 15:06:40|4002.02|4002.02|4000.78|4000.78|4002.02|4002.02|4000.78|4000.78|0
1643209620000|2022-01-26 15:07:00|4000.91|4000.91|4002.15|4002.15|4002.15|4002.15|4000.91|4000.91|0
1643209630000|2022-01-26 15:07:10|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|4000.91|0
1643209680000|2022-01-26 15:08:00|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|0
1643209690000|2022-01-26 15:08:10|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|0
1643209700000|2022-01-26 15:08:20|4002.15|4002.15|4001.9|4001.9|4002.15|4002.15|4001.9|4001.9|0
1643209710000|2022-01-26 15:08:30|4000.65|4000.65|4000.65|4000.65|4000.65|4000.65|4000.65|4000.65|0
1643209720000|2022-01-26 15:08:40|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|4000.82|0
1643209730000|2022-01-26 15:08:50|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|0
1643209740000|2022-01-26 15:09:00|4000.82|4000.82|4001.72|4001.72|4002.07|4002.07|4000.82|4000.82|0
1643209750000|2022-01-26 15:09:10|3999.23|3999.23|3999.1|3999.1|3999.23|3999.23|3999.1|3999.1|0
1643209810000|2022-01-26 15:10:10|3997.86|3997.86|3997.73|3997.73|3997.86|3997.86|3997.73|3997.73|0
1643209830000|2022-01-26 15:10:30|3997.86|3997.86|3997.73|3997.73|3997.86|3997.86|3997.73|3997.73|0
1643209850000|2022-01-26 15:10:50|3998.98|3998.98|3999.1|3999.1|3999.1|3999.1|3998.98|3998.98|0
1643209870000|2022-01-26 15:11:10|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|0
1643209920000|2022-01-26 15:12:00|4001.6|4001.6|4000.91|4000.91|4001.77|4001.77|4000.52|4000.52|0
1643209940000|2022-01-26 15:12:20|3999.66|3999.66|3995.92|3995.92|3999.66|3999.66|3995.92|3995.92|0
1643209960000|2022-01-26 15:12:40|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|0
1643209970000|2022-01-26 15:12:50|3993.43|3993.43|3993.43|3993.43|3993.43|3993.43|3993.43|3993.43|0
1643210000000|2022-01-26 15:13:20|3994.68|3994.68|3995.54|3995.54|3995.54|3995.54|3994.29|3994.29|0
1643210010000|2022-01-26 15:13:30|3995.41|3995.41|3996.66|3996.66|3996.66|3996.66|3995.41|3995.41|0
1643210040000|2022-01-26 15:14:00|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|0
1643210050000|2022-01-26 15:14:10|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|3995.16|0
1643210060000|2022-01-26 15:14:20|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|0
1643210070000|2022-01-26 15:14:30|3994.17|3994.17|3992.92|3992.92|3994.17|3994.17|3992.92|3992.92|0
1643210080000|2022-01-26 15:14:40|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|3993.05|0
1643210090000|2022-01-26 15:14:50|3991.8|3991.8|3990.56|3990.56|3991.8|3991.8|3990.56|3990.56|0
1643210100000|2022-01-26 15:15:00|3991.8|3991.8|3993.05|3993.05|3993.05|3993.05|3991.8|3991.8|0
1643210140000|2022-01-26 15:15:40|3994.29|3994.29|3992.79|3992.79|3994.29|3994.29|3992.79|3992.79|0
1643210150000|2022-01-26 15:15:50|3992.67|3992.67|3992.54|3992.54|3992.67|3992.67|3992.54|3992.54|0
1643210170000|2022-01-26 15:16:10|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|0
1643210190000|2022-01-26 15:16:30|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|3990.05|0
1643210210000|2022-01-26 15:16:50|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|0
1643210240000|2022-01-26 15:17:20|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|3991.04|0
1643210250000|2022-01-26 15:17:30|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|0
1643210270000|2022-01-26 15:17:50|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|3992.41|0
1643210280000|2022-01-26 15:18:00|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|3991.16|0
1643210310000|2022-01-26 15:18:30|3988.67|3988.67|3988.67|3988.67|3988.67|3988.67|3988.67|3988.67|0
1643210360000|2022-01-26 15:19:20|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1643210390000|2022-01-26 15:19:50|3989.79|3989.79|3991.04|3991.04|3991.04|3991.04|3989.79|3989.79|0
1643210400000|2022-01-26 15:20:00|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|0
1643210440000|2022-01-26 15:20:40|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1643210450000|2022-01-26 15:20:50|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|3989.79|0
1643210470000|2022-01-26 15:21:10|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1643210480000|2022-01-26 15:21:20|3989.79|3989.79|3991.04|3991.04|3991.04|3991.04|3989.79|3989.79|0
1643210510000|2022-01-26 15:21:50|3990.65|3990.65|3990.65|3990.65|3990.65|3990.65|3990.65|3990.65|0
1643210520000|2022-01-26 15:22:00|3990.53|3990.53|3990.53|3990.53|3990.53|3990.53|3990.53|3990.53|0
1643210530000|2022-01-26 15:22:10|3989.28|3989.28|3988.93|3988.93|3989.28|3989.28|3988.93|3988.93|0
1643210550000|2022-01-26 15:22:30|3990.18|3990.18|3990.18|3990.18|3990.18|3990.18|3990.18|3990.18|0
1643210560000|2022-01-26 15:22:40|3990.31|3990.31|3990.44|3990.44|3990.44|3990.44|3990.31|3990.31|0
1643210570000|2022-01-26 15:22:50|3990.26|3990.26|3990.26|3990.26|3990.26|3990.26|3990.26|3990.26|0
1643210590000|2022-01-26 15:23:10|3989.02|3989.02|3988.89|3988.89|3989.02|3989.02|3988.89|3988.89|0
1643210650000|2022-01-26 15:24:10|3988.76|3988.76|3988.59|3988.59|3988.76|3988.76|3988.59|3988.59|0
1643210660000|2022-01-26 15:24:20|3986.1|3986.1|3985.72|3985.72|3986.1|3986.1|3985.72|3985.72|0
1643210670000|2022-01-26 15:24:30|3985.85|3985.85|3985.72|3985.72|3985.85|3985.85|3985.72|3985.72|0
1643210690000|2022-01-26 15:24:50|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|0
1643210700000|2022-01-26 15:25:00|3984.34|3984.34|3984.09|3984.09|3984.34|3984.34|3984.09|3984.09|0
1643210710000|2022-01-26 15:25:10|3982.84|3982.84|3981.47|3981.47|3982.84|3982.84|3981.47|3981.47|0
1643210720000|2022-01-26 15:25:20|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|3980.22|0
1643210740000|2022-01-26 15:25:40|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|3980.48|0
1643210750000|2022-01-26 15:25:50|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|0
1643210770000|2022-01-26 15:26:10|3981.85|3981.85|3983.1|3983.1|3983.1|3983.1|3981.85|3981.85|0
1643210780000|2022-01-26 15:26:20|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|3985.59|0
1643210790000|2022-01-26 15:26:30|3984.34|3984.34|3983.1|3983.1|3984.34|3984.34|3983.1|3983.1|0
1643210820000|2022-01-26 15:27:00|3981.85|3981.85|3980.61|3980.61|3981.85|3981.85|3980.61|3980.61|0
1643210850000|2022-01-26 15:27:30|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|3980.35|0
1643210870000|2022-01-26 15:27:50|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|0
1643210890000|2022-01-26 15:28:10|3982.84|3982.84|3982.84|3982.84|3982.84|3982.84|3982.84|3982.84|0
1643210940000|2022-01-26 15:29:00|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|0
1643210960000|2022-01-26 15:29:20|3981.73|3981.73|3984.34|3984.34|3984.34|3984.34|3981.73|3981.73|0
1643210970000|2022-01-26 15:29:30|3985.59|3985.59|3985.46|3985.46|3985.59|3985.59|3985.46|3985.46|0
1643210980000|2022-01-26 15:29:40|3984.22|3984.22|3984.22|3984.22|3984.22|3984.22|3984.22|3984.22|0
1643211010000|2022-01-26 15:30:10|3984.39|3984.39|3985.64|3985.64|3985.64|3985.64|3984.39|3984.39|0
1643211050000|2022-01-26 15:30:50|3984.39|3984.39|3982.89|3982.89|3984.39|3984.39|3982.89|3982.89|0
1643211080000|2022-01-26 15:31:20|3984.13|3984.13|3985.38|3985.38|3985.38|3985.38|3984.13|3984.13|0
1643211090000|2022-01-26 15:31:30|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|0
1643211100000|2022-01-26 15:31:40|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|3982.89|0
1643211120000|2022-01-26 15:32:00|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|0
1643211140000|2022-01-26 15:32:20|3982.89|3982.89|3982.63|3982.63|3982.89|3982.89|3982.63|3982.63|0
1643211170000|2022-01-26 15:32:50|3982.29|3982.29|3982.12|3982.12|3982.29|3982.29|3982.12|3982.12|0
1643211190000|2022-01-26 15:33:10|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3980.62|3980.62|0
1643211210000|2022-01-26 15:33:30|3981.61|3981.61|3981.48|3981.48|3981.61|3981.61|3981.48|3981.48|0
1643211220000|2022-01-26 15:33:40|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|0
1643211250000|2022-01-26 15:34:10|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|0
1643211260000|2022-01-26 15:34:20|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|0
1643211300000|2022-01-26 15:35:00|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|3982.85|0
1643211330000|2022-01-26 15:35:30|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|0
1643211340000|2022-01-26 15:35:40|3981.74|3981.74|3982.98|3982.98|3982.98|3982.98|3981.48|3981.48|0
1643211350000|2022-01-26 15:35:50|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|0
1643211370000|2022-01-26 15:36:10|3981.65|3981.65|3981.52|3981.52|3981.65|3981.65|3981.52|3981.52|0
1643211380000|2022-01-26 15:36:20|3981.65|3981.65|3981.65|3981.65|3981.65|3981.65|3981.65|3981.65|0
1643211420000|2022-01-26 15:37:00|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1643211440000|2022-01-26 15:37:20|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|3982.77|0
1643211450000|2022-01-26 15:37:30|3984.02|3984.02|3984.27|3984.27|3984.27|3984.27|3984.02|3984.02|0
1643211500000|2022-01-26 15:38:20|3984.44|3984.44|3985.86|3985.86|3985.86|3985.86|3984.44|3984.44|0
1643211510000|2022-01-26 15:38:30|3985.61|3985.61|3985.61|3985.61|3985.61|3985.61|3985.61|3985.61|0
1643211520000|2022-01-26 15:38:40|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|0
1643211540000|2022-01-26 15:39:00|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|3979.38|0
1643211550000|2022-01-26 15:39:10|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|0
1643211560000|2022-01-26 15:39:20|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|3976.89|0
1643211570000|2022-01-26 15:39:30|3977.06|3977.06|3972.9|3972.9|3977.06|3977.06|3972.9|3972.9|0
1643211580000|2022-01-26 15:39:40|3972.77|3972.77|3972.9|3972.9|3972.9|3972.9|3972.77|3972.77|0
1643211590000|2022-01-26 15:39:50|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|3973.02|0
1643211600000|2022-01-26 15:40:00|3974.27|3974.27|3974.57|3974.57|3974.57|3974.57|3974.27|3974.27|0
1643211660000|2022-01-26 15:41:00|3974.39|3974.39|3974.39|3974.39|3974.39|3974.39|3974.39|3974.39|0
1643211680000|2022-01-26 15:41:20|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|0
1643211710000|2022-01-26 15:41:50|3976.89|3976.89|3979.38|3979.38|3979.38|3979.38|3976.89|3976.89|0
1643211720000|2022-01-26 15:42:00|3979.21|3979.21|3976.72|3976.72|3979.21|3979.21|3976.72|3976.72|0
1643211730000|2022-01-26 15:42:10|3976.59|3976.59|3976.33|3976.33|3976.59|3976.59|3976.2|3976.2|0
1643211740000|2022-01-26 15:42:20|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|0
1643211750000|2022-01-26 15:42:30|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|0
1643211760000|2022-01-26 15:42:40|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|3974.96|0
1643211820000|2022-01-26 15:43:40|3973.71|3973.71|3973.71|3973.71|3973.71|3973.71|3973.71|3973.71|0
1643211830000|2022-01-26 15:43:50|3972.47|3972.47|3972.34|3972.34|3972.47|3972.47|3972.34|3972.34|0
1643211840000|2022-01-26 15:44:00|3972.21|3972.21|3970.97|3970.97|3972.21|3972.21|3970.97|3970.97|0
1643211870000|2022-01-26 15:44:30|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|0
1643211880000|2022-01-26 15:44:40|3970.97|3970.97|3965.98|3965.98|3970.97|3970.97|3965.98|3965.98|0
1643211890000|2022-01-26 15:44:50|3964.74|3964.74|3963.49|3963.49|3964.74|3964.74|3963.49|3963.49|0
1643211900000|2022-01-26 15:45:00|3962.25|3962.25|3964.74|3964.74|3965.98|3965.98|3962.25|3962.25|0
1643211910000|2022-01-26 15:45:10|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.36|3963.36|0
1643211960000|2022-01-26 15:46:00|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|0
1643211970000|2022-01-26 15:46:10|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|0
1643211990000|2022-01-26 15:46:30|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|0
1643212010000|2022-01-26 15:46:50|3962.37|3962.37|3962.25|3962.25|3962.37|3962.37|3962.25|3962.25|0
1643212020000|2022-01-26 15:47:00|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|0
1643212110000|2022-01-26 15:48:30|3963.62|3963.62|3964.87|3964.87|3964.87|3964.87|3963.62|3963.62|0
1643212140000|2022-01-26 15:49:00|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|0
1643212150000|2022-01-26 15:49:10|3964.87|3964.87|3964.7|3964.7|3965.21|3965.21|3964.7|3964.7|0
1643212160000|2022-01-26 15:49:20|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|0
1643212190000|2022-01-26 15:49:50|3964.7|3964.7|3964.7|3964.7|3964.7|3964.7|3964.7|3964.7|0
1643212200000|2022-01-26 15:50:00|3964.83|3964.83|3964.7|3964.7|3964.83|3964.83|3964.7|3964.7|0
1643212210000|2022-01-26 15:50:10|3964.83|3964.83|3964.96|3964.96|3964.96|3964.96|3964.83|3964.83|0
1643212270000|2022-01-26 15:51:10|3963.71|3963.71|3963.54|3963.54|3963.71|3963.71|3963.54|3963.54|0
1643212290000|2022-01-26 15:51:30|3962.29|3962.29|3961.05|3961.05|3962.29|3962.29|3961.05|3961.05|0
1643212310000|2022-01-26 15:51:50|3961.17|3961.17|3958.07|3958.07|3961.3|3961.3|3958.07|3958.07|0
1643212320000|2022-01-26 15:52:00|3957.82|3957.82|3957.31|3957.31|3957.82|3957.82|3957.31|3957.31|0
1643212330000|2022-01-26 15:52:10|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|3956.06|0
1643212340000|2022-01-26 15:52:20|3954.82|3954.82|3953.57|3953.57|3954.82|3954.82|3953.57|3953.57|0
1643212370000|2022-01-26 15:52:50|3952.32|3952.32|3952.32|3952.32|3952.32|3952.32|3952.32|3952.32|0
1643212430000|2022-01-26 15:53:50|3951.08|3951.08|3948.59|3948.59|3951.08|3951.08|3948.59|3948.59|0
1643212440000|2022-01-26 15:54:00|3947.34|3947.34|3953.57|3953.57|3953.57|3953.57|3947.34|3947.34|0
1643212460000|2022-01-26 15:54:20|3954.82|3954.82|3958.55|3958.55|3958.55|3958.55|3954.82|3954.82|0
1643212490000|2022-01-26 15:54:50|3959.8|3959.8|3960.05|3960.05|3960.05|3960.05|3959.8|3959.8|0
1643212520000|2022-01-26 15:55:20|3958.81|3958.81|3958.43|3958.43|3958.81|3958.81|3958.43|3958.43|0
1643212530000|2022-01-26 15:55:30|3957.18|3957.18|3957.18|3957.18|3957.18|3957.18|3957.18|3957.18|0
1643212540000|2022-01-26 15:55:40|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|0
1643212550000|2022-01-26 15:55:50|3958.68|3958.68|3958.55|3958.55|3958.68|3958.68|3958.55|3958.55|0
1643212560000|2022-01-26 15:56:00|3959.8|3959.8|3958.55|3958.55|3959.8|3959.8|3958.55|3958.55|0
1643212590000|2022-01-26 15:56:30|3961.05|3961.05|3961.17|3961.17|3961.17|3961.17|3961.05|3961.05|0
1643212610000|2022-01-26 15:56:50|3958.68|3958.68|3959.93|3959.93|3959.93|3959.93|3958.68|3958.68|0
1643212650000|2022-01-26 15:57:30|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|0
1643212670000|2022-01-26 15:57:50|3961.05|3961.05|3962.29|3962.29|3962.29|3962.29|3961.05|3961.05|0
1643212700000|2022-01-26 15:58:20|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|3961.05|0
1643212730000|2022-01-26 15:58:50|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|3961.22|0
1643212740000|2022-01-26 15:59:00|3963.71|3963.71|3962.46|3962.46|3963.71|3963.71|3962.46|3962.46|0
1643212750000|2022-01-26 15:59:10|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|0
1643212760000|2022-01-26 15:59:20|3963.84|3963.84|3966.33|3966.33|3966.33|3966.33|3963.84|3963.84|0
1643212770000|2022-01-26 15:59:30|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|3963.84|0
1643212780000|2022-01-26 15:59:40|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|3963.96|0
1643212790000|2022-01-26 15:59:50|3961.47|3961.47|3957.73|3957.73|3961.47|3961.47|3956.49|3956.49|0
1643212800000|2022-01-26 16:00:00|3957.61|3957.61|3957.61|3957.61|3958.85|3958.85|3956.36|3956.36|0
1643212850000|2022-01-26 16:00:50|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|0
1643212860000|2022-01-26 16:01:00|3958.72|3958.72|3958.72|3958.72|3958.72|3958.72|3958.72|3958.72|0
1643212910000|2022-01-26 16:01:50|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|0
1643212920000|2022-01-26 16:02:00|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|0
1643212930000|2022-01-26 16:02:10|3957.48|3957.48|3954.99|3954.99|3957.48|3957.48|3953.74|3953.74|0
1643212980000|2022-01-26 16:03:00|3956.23|3956.23|3955.85|3955.85|3956.23|3956.23|3955.85|3955.85|0
1643212990000|2022-01-26 16:03:10|3955.34|3955.34|3951.7|3951.7|3955.34|3955.34|3951.7|3951.7|0
1643213000000|2022-01-26 16:03:20|3951.57|3951.57|3951.44|3951.44|3951.57|3951.57|3951.44|3951.44|0
1643213010000|2022-01-26 16:03:30|3951.7|3951.7|3951.57|3951.57|3951.7|3951.7|3951.44|3951.44|0
1643213020000|2022-01-26 16:03:40|3951.83|3951.83|3951.83|3951.83|3951.83|3951.83|3951.83|3951.83|0
1643213050000|2022-01-26 16:04:10|3953.07|3953.07|3953.46|3953.46|3953.46|3953.46|3953.07|3953.07|0
1643213060000|2022-01-26 16:04:20|3954.7|3954.7|3954.7|3954.7|3954.7|3954.7|3954.7|3954.7|0
1643213080000|2022-01-26 16:04:40|3954.96|3954.96|3954.96|3954.96|3954.96|3954.96|3954.96|3954.96|0
1643213090000|2022-01-26 16:04:50|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|3954.61|0
1643213100000|2022-01-26 16:05:00|3955.86|3955.86|3957.1|3957.1|3957.1|3957.1|3955.86|3955.86|0
1643213110000|2022-01-26 16:05:10|3957.23|3957.23|3957.1|3957.1|3957.23|3957.23|3957.1|3957.1|0
1643213120000|2022-01-26 16:05:20|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|0
1643213140000|2022-01-26 16:05:40|3957.1|3957.1|3957.1|3957.1|3957.1|3957.1|3957.1|3957.1|0
1643213150000|2022-01-26 16:05:50|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|3957.23|0
1643213200000|2022-01-26 16:06:40|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.35|3958.35|0
1643213240000|2022-01-26 16:07:20|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|0
1643213250000|2022-01-26 16:07:30|3957.1|3957.1|3954.61|3954.61|3957.1|3957.1|3954.61|3954.61|0
1643213310000|2022-01-26 16:08:30|3954.96|3954.96|3950.58|3950.58|3954.96|3954.96|3950.58|3950.58|0
1643213320000|2022-01-26 16:08:40|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|0
1643213330000|2022-01-26 16:08:50|3950.58|3950.58|3950.45|3950.45|3950.58|3950.58|3950.45|3950.45|0
1643213340000|2022-01-26 16:09:00|3951.7|3951.7|3952.94|3952.94|3952.94|3952.94|3951.7|3951.7|0
1643213350000|2022-01-26 16:09:10|3953.07|3953.07|3952.82|3952.82|3953.07|3953.07|3952.82|3952.82|0
1643213360000|2022-01-26 16:09:20|3951.57|3951.57|3951.57|3951.57|3951.57|3951.57|3951.57|3951.57|0
1643213370000|2022-01-26 16:09:30|3951.23|3951.23|3951.23|3951.23|3951.23|3951.23|3951.23|3951.23|0
1643213380000|2022-01-26 16:09:40|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|0
1643213420000|2022-01-26 16:10:20|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|0
1643213430000|2022-01-26 16:10:30|3953.84|3953.84|3955.09|3955.09|3955.09|3955.09|3953.84|3953.84|0
1643213450000|2022-01-26 16:10:50|3954.96|3954.96|3957.45|3957.45|3957.45|3957.45|3954.96|3954.96|0
1643213460000|2022-01-26 16:11:00|3957.58|3957.58|3957.24|3957.24|3957.58|3957.58|3957.24|3957.24|0
1643213470000|2022-01-26 16:11:10|3959.73|3959.73|3958.49|3958.49|3959.73|3959.73|3958.49|3958.49|0
1643213490000|2022-01-26 16:11:30|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|0
1643213500000|2022-01-26 16:11:40|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|0
1643213510000|2022-01-26 16:11:50|3960.03|3960.03|3960.46|3960.46|3960.46|3960.46|3960.03|3960.03|0
1643213520000|2022-01-26 16:12:00|3959.21|3959.21|3960.46|3960.46|3960.46|3960.46|3959.21|3959.21|0
1643213530000|2022-01-26 16:12:10|3959.21|3959.21|3959.85|3959.85|3959.85|3959.85|3959.21|3959.21|0
1643213540000|2022-01-26 16:12:20|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1643213550000|2022-01-26 16:12:30|3958.77|3958.77|3957.53|3957.53|3958.77|3958.77|3957.53|3957.53|0
1643213570000|2022-01-26 16:12:50|3957.36|3957.36|3957.48|3957.48|3957.48|3957.48|3957.36|3957.36|0
1643213580000|2022-01-26 16:13:00|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|0
1643213590000|2022-01-26 16:13:10|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.85|3959.85|0
1643213600000|2022-01-26 16:13:20|3957.48|3957.48|3958.73|3958.73|3958.73|3958.73|3957.48|3957.48|0
1643213650000|2022-01-26 16:14:10|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|3957.48|0
1643213660000|2022-01-26 16:14:20|3957.23|3957.23|3957.1|3957.1|3957.23|3957.23|3957.1|3957.1|0
1643213670000|2022-01-26 16:14:30|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|0
1643213690000|2022-01-26 16:14:50|3955.68|3955.68|3954.44|3954.44|3955.68|3955.68|3954.44|3954.44|0
1643213700000|2022-01-26 16:15:00|3955.68|3955.68|3955.68|3955.68|3955.68|3955.68|3955.68|3955.68|0
1643213710000|2022-01-26 16:15:10|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|3955.55|0
1643213750000|2022-01-26 16:15:50|3956.8|3956.8|3956.97|3956.97|3956.97|3956.97|3956.8|3956.8|0
1643213760000|2022-01-26 16:16:00|3957.1|3957.1|3958.35|3958.35|3958.35|3958.35|3957.1|3957.1|0
1643213770000|2022-01-26 16:16:10|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.46|3959.46|0
1643213780000|2022-01-26 16:16:20|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|0
1643213790000|2022-01-26 16:16:30|3959.29|3959.29|3959.29|3959.29|3959.29|3959.29|3959.29|3959.29|0
1643213820000|2022-01-26 16:17:00|3958.05|3958.05|3957.75|3957.75|3958.05|3958.05|3957.75|3957.75|0
1643213830000|2022-01-26 16:17:10|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|0
1643213890000|2022-01-26 16:18:10|3957.49|3957.49|3958.74|3958.74|3958.74|3958.74|3957.49|3957.49|0
1643213910000|2022-01-26 16:18:30|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|3958.61|0
1643213920000|2022-01-26 16:18:40|3958.48|3958.48|3958.61|3958.61|3958.61|3958.61|3958.48|3958.48|0
1643213930000|2022-01-26 16:18:50|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|0
1643213950000|2022-01-26 16:19:10|3958.61|3958.61|3958.74|3958.74|3958.74|3958.74|3958.61|3958.61|0
1643213960000|2022-01-26 16:19:20|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|0
1643213970000|2022-01-26 16:19:30|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|0
1643214000000|2022-01-26 16:20:00|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|0
1643214010000|2022-01-26 16:20:10|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|0
1643214020000|2022-01-26 16:20:20|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|0
1643214040000|2022-01-26 16:20:40|3957.36|3957.36|3956.12|3956.12|3957.36|3957.36|3956.12|3956.12|0
1643214050000|2022-01-26 16:20:50|3957.36|3957.36|3956.25|3956.25|3957.49|3957.49|3956.25|3956.25|0
1643214060000|2022-01-26 16:21:00|3956.37|3956.37|3957.62|3957.62|3957.62|3957.62|3956.37|3956.37|0
1643214080000|2022-01-26 16:21:20|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|3958.86|0
1643214100000|2022-01-26 16:21:40|3957.62|3957.62|3956.37|3956.37|3957.62|3957.62|3956.37|3956.37|0
1643214120000|2022-01-26 16:22:00|3956.25|3956.25|3956.25|3956.25|3956.25|3956.25|3956.25|3956.25|0
1643214140000|2022-01-26 16:22:20|3957.49|3957.49|3957.49|3957.49|3957.49|3957.49|3957.49|3957.49|0
1643214150000|2022-01-26 16:22:30|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|0
1643214160000|2022-01-26 16:22:40|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|0
1643214170000|2022-01-26 16:22:50|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|0
1643214180000|2022-01-26 16:23:00|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|0
1643214200000|2022-01-26 16:23:20|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|0
1643214220000|2022-01-26 16:23:40|3960.97|3960.97|3959.73|3959.73|3960.97|3960.97|3959.73|3959.73|0
1643214230000|2022-01-26 16:23:50|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|3960.97|0
1643214240000|2022-01-26 16:24:00|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|0
1643214250000|2022-01-26 16:24:10|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|3958.48|0
1643214260000|2022-01-26 16:24:20|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|3959.73|0
1643214270000|2022-01-26 16:24:30|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|0
1643214310000|2022-01-26 16:25:10|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|3958.35|0
1643214320000|2022-01-26 16:25:20|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|3959.6|0
1643214340000|2022-01-26 16:25:40|3959.47|3959.47|3959.6|3959.6|3959.6|3959.6|3959.47|3959.47|0
1643214360000|2022-01-26 16:26:00|3960.85|3960.85|3960.72|3960.72|3960.85|3960.85|3960.72|3960.72|0
1643214380000|2022-01-26 16:26:20|3960.89|3960.89|3962.13|3962.13|3962.13|3962.13|3960.89|3960.89|0
1643214420000|2022-01-26 16:27:00|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|0
1643214440000|2022-01-26 16:27:20|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|0
1643214470000|2022-01-26 16:27:50|3962.26|3962.26|3959.77|3959.77|3962.26|3962.26|3959.77|3959.77|0
1643214490000|2022-01-26 16:28:10|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|0
1643214500000|2022-01-26 16:28:20|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|0
1643214510000|2022-01-26 16:28:30|3962.13|3962.13|3962.01|3962.01|3963.25|3963.25|3960.76|3960.76|0
1643214520000|2022-01-26 16:28:40|3962.13|3962.13|3962.01|3962.01|3962.13|3962.13|3962.01|3962.01|0
1643214530000|2022-01-26 16:28:50|3964.5|3964.5|3963.38|3963.38|3964.5|3964.5|3963.25|3963.25|0
1643214540000|2022-01-26 16:29:00|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|0
1643214550000|2022-01-26 16:29:10|3965.87|3965.87|3965.62|3965.62|3965.87|3965.87|3964.37|3964.37|0
1643214570000|2022-01-26 16:29:30|3965.79|3965.79|3965.66|3965.66|3965.79|3965.79|3964.54|3964.54|0
1643214580000|2022-01-26 16:29:40|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|0
1643214590000|2022-01-26 16:29:50|3965.66|3965.66|3964.41|3964.41|3965.66|3965.66|3964.41|3964.41|0
1643271300000|2022-01-27 08:15:00|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|0
1643271320000|2022-01-27 08:15:20|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|3909.26|0
1643271330000|2022-01-27 08:15:30|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|0
1643271340000|2022-01-27 08:15:40|3913.41|3913.41|3910.92|3910.92|3913.41|3913.41|3910.92|3910.92|0
1643271350000|2022-01-27 08:15:50|3908.43|3908.43|3909.68|3909.68|3909.68|3909.68|3908.43|3908.43|0
1643271370000|2022-01-27 08:16:10|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|3910.92|0
1643271400000|2022-01-27 08:16:40|3908.43|3908.43|3912.17|3912.17|3912.17|3912.17|3908.43|3908.43|0
1643271410000|2022-01-27 08:16:50|3912.42|3912.42|3912.42|3912.42|3912.42|3912.42|3912.42|3912.42|0
1643271420000|2022-01-27 08:17:00|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|0
1643271430000|2022-01-27 08:17:10|3911.18|3911.18|3911.18|3911.18|3911.18|3911.18|3911.18|3911.18|0
1643271440000|2022-01-27 08:17:20|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|0
1643271450000|2022-01-27 08:17:30|3914.18|3914.18|3920.41|3920.41|3920.41|3920.41|3914.18|3914.18|0
1643271500000|2022-01-27 08:18:20|3919.16|3919.16|3919.16|3919.16|3919.16|3919.16|3919.16|3919.16|0
1643271520000|2022-01-27 08:18:40|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|3920.18|0
1643271540000|2022-01-27 08:19:00|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|3920.31|0
1643271580000|2022-01-27 08:19:40|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|0
1643271590000|2022-01-27 08:19:50|3926.54|3926.54|3927.79|3927.79|3927.79|3927.79|3926.54|3926.54|0
1643271600000|2022-01-27 08:20:00|3927.66|3927.66|3930.53|3930.53|3930.53|3930.53|3927.66|3927.66|0
1643271610000|2022-01-27 08:20:10|3930.36|3930.36|3930.36|3930.36|3930.36|3930.36|3930.36|3930.36|0
1643271640000|2022-01-27 08:20:40|3930.62|3930.62|3930.74|3930.74|3930.74|3930.74|3930.62|3930.62|0
1643271650000|2022-01-27 08:20:50|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|0
1643271660000|2022-01-27 08:21:00|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|3930.01|0
1643271670000|2022-01-27 08:21:10|3929.88|3929.88|3930.87|3930.87|3930.87|3930.87|3929.63|3929.63|0
1643271690000|2022-01-27 08:21:30|3933.36|3933.36|3934.61|3934.61|3934.61|3934.61|3933.36|3933.36|0
1643271700000|2022-01-27 08:21:40|3935.86|3935.86|3934.61|3934.61|3935.86|3935.86|3932.12|3932.12|0
1643271740000|2022-01-27 08:22:20|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|0
1643271750000|2022-01-27 08:22:30|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|3933.49|0
1643271770000|2022-01-27 08:22:50|3934.74|3934.74|3932.25|3932.25|3934.74|3934.74|3932.25|3932.25|0
1643271780000|2022-01-27 08:23:00|3931.99|3931.99|3930.74|3930.74|3931.99|3931.99|3930.74|3930.74|0
1643271790000|2022-01-27 08:23:10|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|0
1643271800000|2022-01-27 08:23:20|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|3923.27|0
1643271810000|2022-01-27 08:23:30|3924.52|3924.52|3924.39|3924.39|3924.52|3924.52|3924.39|3924.39|0
1643271820000|2022-01-27 08:23:40|3926.88|3926.88|3927.01|3927.01|3927.01|3927.01|3926.75|3926.75|0
1643271830000|2022-01-27 08:23:50|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|0
1643271840000|2022-01-27 08:24:00|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|0
1643271860000|2022-01-27 08:24:20|3930.74|3930.74|3930.74|3930.74|3930.74|3930.74|3930.74|3930.74|0
1643271870000|2022-01-27 08:24:30|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|3929.5|0
1643271890000|2022-01-27 08:24:50|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|3927.01|0
1643271900000|2022-01-27 08:25:00|3925.76|3925.76|3927.77|3927.77|3927.77|3927.77|3925.76|3925.76|0
1643271910000|2022-01-27 08:25:10|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|0
1643271920000|2022-01-27 08:25:20|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|0
1643271930000|2022-01-27 08:25:30|3927.17|3927.17|3928.19|3928.19|3928.19|3928.19|3927.17|3927.17|0
1643271940000|2022-01-27 08:25:40|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|0
1643271950000|2022-01-27 08:25:50|3930.68|3930.68|3931.32|3931.32|3931.32|3931.32|3930.68|3930.68|0
1643271960000|2022-01-27 08:26:00|3930.81|3930.81|3930.81|3930.81|3930.81|3930.81|3930.81|3930.81|0
1643271990000|2022-01-27 08:26:30|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|3928.31|0
1643272000000|2022-01-27 08:26:40|3928.57|3928.57|3925.13|3925.13|3928.87|3928.87|3925.13|3925.13|0
1643272010000|2022-01-27 08:26:50|3925.39|3925.39|3925.39|3925.39|3925.39|3925.39|3925.39|3925.39|0
1643272020000|2022-01-27 08:27:00|3925.01|3925.01|3926.12|3926.12|3927.5|3927.5|3925.01|3925.01|0
1643272030000|2022-01-27 08:27:10|3926|3926|3926|3926|3926|3926|3926|3926|0
1643272040000|2022-01-27 08:27:20|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|0
1643272060000|2022-01-27 08:27:40|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|3928.49|0
1643272090000|2022-01-27 08:28:10|3928.23|3928.23|3929.35|3929.35|3929.35|3929.35|3927.85|3927.85|0
1643272100000|2022-01-27 08:28:20|3926.86|3926.86|3926.48|3926.48|3926.86|3926.86|3926.48|3926.48|0
1643272120000|2022-01-27 08:28:40|3926.22|3926.22|3926.09|3926.09|3926.22|3926.22|3926.09|3926.09|0
1643272140000|2022-01-27 08:29:00|3929.83|3929.83|3929.57|3929.57|3929.83|3929.83|3929.57|3929.57|0
1643272150000|2022-01-27 08:29:10|3929.83|3929.83|3931.08|3931.08|3931.08|3931.08|3929.83|3929.83|0
1643272170000|2022-01-27 08:29:30|3930.69|3930.69|3926.83|3926.83|3930.69|3930.69|3926.83|3926.83|0
1643272180000|2022-01-27 08:29:40|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|3926.7|0
1643272210000|2022-01-27 08:30:10|3925.3|3925.3|3924.91|3924.91|3925.3|3925.3|3924.91|3924.91|0
1643272220000|2022-01-27 08:30:20|3924.66|3924.66|3925.04|3925.04|3925.04|3925.04|3924.66|3924.66|0
1643272230000|2022-01-27 08:30:30|3924.53|3924.53|3924.79|3924.79|3924.79|3924.79|3924.53|3924.53|0
1643272240000|2022-01-27 08:30:40|3922.29|3922.29|3921.91|3921.91|3922.29|3922.29|3921.91|3921.91|0
1643272260000|2022-01-27 08:31:00|3921.78|3921.78|3920.54|3920.54|3921.78|3921.78|3920.54|3920.54|0
1643272270000|2022-01-27 08:31:10|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|3920.36|0
1643272280000|2022-01-27 08:31:20|3919.12|3919.12|3917.87|3917.87|3919.12|3919.12|3917.87|3917.87|0
1643272290000|2022-01-27 08:31:30|3917.62|3917.62|3915.13|3915.13|3917.62|3917.62|3915.13|3915.13|0
1643272300000|2022-01-27 08:31:40|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|3916.37|0
1643272310000|2022-01-27 08:31:50|3915.35|3915.35|3915.35|3915.35|3915.35|3915.35|3915.35|3915.35|0
1643272320000|2022-01-27 08:32:00|3915.86|3915.86|3915.86|3915.86|3915.86|3915.86|3915.86|3915.86|0
1643272330000|2022-01-27 08:32:10|3904.65|3904.65|3904.78|3904.78|3904.78|3904.78|3904.65|3904.65|0
1643272340000|2022-01-27 08:32:20|3904.9|3904.9|3903.66|3903.66|3904.9|3904.9|3903.66|3903.66|0
1643272350000|2022-01-27 08:32:30|3904.9|3904.9|3913.92|3913.92|3913.92|3913.92|3904.56|3904.56|0
1643272380000|2022-01-27 08:33:00|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|3912.68|0
1643272390000|2022-01-27 08:33:10|3912.93|3912.93|3913.19|3913.19|3913.19|3913.19|3912.93|3912.93|0
1643272400000|2022-01-27 08:33:20|3911.94|3911.94|3911.47|3911.47|3911.94|3911.94|3911.47|3911.47|0
1643272410000|2022-01-27 08:33:30|3911.98|3911.98|3912.15|3912.15|3912.15|3912.15|3911.98|3911.98|0
1643272430000|2022-01-27 08:33:50|3911.63|3911.63|3910.48|3910.48|3911.63|3911.63|3910.48|3910.48|0
1643272440000|2022-01-27 08:34:00|3910.61|3910.61|3910.48|3910.48|3910.61|3910.61|3910.48|3910.48|0
1643272450000|2022-01-27 08:34:10|3910.36|3910.36|3910.36|3910.36|3910.36|3910.36|3910.36|3910.36|0
1643272470000|2022-01-27 08:34:30|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|3907.86|0
1643272500000|2022-01-27 08:35:00|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|3907.99|0
1643272520000|2022-01-27 08:35:20|3914.22|3914.22|3914.22|3914.22|3914.22|3914.22|3914.22|3914.22|0
1643272550000|2022-01-27 08:35:50|3914.48|3914.48|3917.22|3917.22|3917.22|3917.22|3914.48|3914.48|0
1643272560000|2022-01-27 08:36:00|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|3917.61|0
1643272570000|2022-01-27 08:36:10|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|3917.78|0
1643272590000|2022-01-27 08:36:30|3917.6|3917.6|3917.6|3917.6|3917.6|3917.6|3917.6|3917.6|0
1643272650000|2022-01-27 08:37:30|3918.75|3918.75|3916.26|3916.26|3918.75|3918.75|3916.26|3916.26|0
1643272670000|2022-01-27 08:37:50|3915.88|3915.88|3915.88|3915.88|3915.88|3915.88|3915.88|3915.88|0
1643272680000|2022-01-27 08:38:00|3915.75|3915.75|3917.86|3917.86|3918.24|3918.24|3915.75|3915.75|0
1643272700000|2022-01-27 08:38:20|3921.6|3921.6|3922.84|3922.84|3922.84|3922.84|3921.6|3921.6|0
1643272720000|2022-01-27 08:38:40|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|3922.08|0
1643272730000|2022-01-27 08:38:50|3921.69|3921.69|3921.69|3921.69|3921.69|3921.69|3921.69|3921.69|0
1643272740000|2022-01-27 08:39:00|3925.43|3925.43|3925.94|3925.94|3925.94|3925.94|3925.43|3925.43|0
1643272760000|2022-01-27 08:39:20|3927.19|3927.19|3924.7|3924.7|3927.19|3927.19|3924.7|3924.7|0
1643272770000|2022-01-27 08:39:30|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|0
1643272780000|2022-01-27 08:39:40|3928.69|3928.69|3928.82|3928.82|3928.82|3928.82|3928.69|3928.69|0
1643272800000|2022-01-27 08:40:00|3925.08|3925.08|3924.91|3924.91|3925.08|3925.08|3924.91|3924.91|0
1643272810000|2022-01-27 08:40:10|3924.78|3924.78|3924.78|3924.78|3924.91|3924.91|3924.78|3924.78|0
1643272820000|2022-01-27 08:40:20|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1643272830000|2022-01-27 08:40:30|3920.7|3920.7|3922.33|3922.33|3922.33|3922.33|3920.7|3920.7|0
1643272840000|2022-01-27 08:40:40|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|3921.08|0
1643272850000|2022-01-27 08:40:50|3924.82|3924.82|3923.57|3923.57|3924.82|3924.82|3923.57|3923.57|0
1643272860000|2022-01-27 08:41:00|3923.83|3923.83|3925.07|3925.07|3925.07|3925.07|3923.83|3923.83|0
1643272880000|2022-01-27 08:41:20|3925.46|3925.46|3927.95|3927.95|3927.95|3927.95|3925.46|3925.46|0
1643272910000|2022-01-27 08:41:50|3927.82|3927.82|3927.82|3927.82|3927.82|3927.82|3927.82|3927.82|0
1643272920000|2022-01-27 08:42:00|3926.57|3926.57|3925.33|3925.33|3926.57|3926.57|3925.33|3925.33|0
1643272930000|2022-01-27 08:42:10|3934.05|3934.05|3936.54|3936.54|3936.54|3936.54|3934.05|3934.05|0
1643272940000|2022-01-27 08:42:20|3936.8|3936.8|3936.8|3936.8|3936.8|3936.8|3936.8|3936.8|0
1643272970000|2022-01-27 08:42:50|3935.55|3935.55|3935.55|3935.55|3935.55|3935.55|3935.55|3935.55|0
1643272990000|2022-01-27 08:43:10|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|3936.57|0
1643273000000|2022-01-27 08:43:20|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|0
1643273010000|2022-01-27 08:43:30|3935.45|3935.45|3935.58|3935.58|3935.58|3935.58|3935.45|3935.45|0
1643273020000|2022-01-27 08:43:40|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|0
1643273040000|2022-01-27 08:44:00|3936.22|3936.22|3936.47|3936.47|3936.47|3936.47|3936.22|3936.22|0
1643273090000|2022-01-27 08:44:50|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|3936.86|0
1643273100000|2022-01-27 08:45:00|3933.12|3933.12|3936.86|3936.86|3936.86|3936.86|3933.12|3933.12|0
1643273110000|2022-01-27 08:45:10|3937.11|3937.11|3932.13|3932.13|3937.11|3937.11|3932.13|3932.13|0
1643273120000|2022-01-27 08:45:20|3923.41|3923.41|3923.03|3923.03|3923.41|3923.41|3923.03|3923.03|0
1643273150000|2022-01-27 08:45:50|3919.29|3919.29|3918.04|3918.04|3919.29|3919.29|3918.04|3918.04|0
1643273160000|2022-01-27 08:46:00|3920.53|3920.53|3918.04|3918.04|3920.66|3920.66|3918.04|3918.04|0
1643273170000|2022-01-27 08:46:10|3914.31|3914.31|3918.43|3918.43|3918.43|3918.43|3914.31|3914.31|0
1643273210000|2022-01-27 08:46:50|3918.17|3918.17|3918.3|3918.3|3918.3|3918.3|3918.17|3918.17|0
1643273220000|2022-01-27 08:47:00|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|3917.05|0
1643273240000|2022-01-27 08:47:20|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|3917.18|0
1643273250000|2022-01-27 08:47:30|3915.93|3915.93|3915.93|3915.93|3915.93|3915.93|3915.93|3915.93|0
1643273260000|2022-01-27 08:47:40|3917.18|3917.18|3925.17|3925.17|3927.53|3927.53|3917.18|3917.18|0
1643273280000|2022-01-27 08:48:00|3918.94|3918.94|3919.11|3919.11|3919.11|3919.11|3918.94|3918.94|0
1643273310000|2022-01-27 08:48:30|3912.88|3912.88|3912.88|3912.88|3912.88|3912.88|3912.88|3912.88|0
1643273330000|2022-01-27 08:48:50|3913.26|3913.26|3913.39|3913.39|3913.39|3913.39|3913.26|3913.26|0
1643273340000|2022-01-27 08:49:00|3913.65|3913.65|3913.77|3913.77|3913.77|3913.77|3913.65|3913.65|0
1643273350000|2022-01-27 08:49:10|3914.03|3914.03|3911.41|3911.41|3914.03|3914.03|3911.41|3911.41|0
1643273380000|2022-01-27 08:49:40|3912.66|3912.66|3912.91|3912.91|3912.91|3912.91|3912.66|3912.66|0
1643273410000|2022-01-27 08:50:10|3913.17|3913.17|3913.42|3913.42|3913.42|3913.42|3913.17|3913.17|0
1643273420000|2022-01-27 08:50:20|3913.55|3913.55|3918.66|3918.66|3918.66|3918.66|3913.55|3913.55|0
1643273430000|2022-01-27 08:50:30|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|3919.91|0
1643273450000|2022-01-27 08:50:50|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|3920.16|0
1643273460000|2022-01-27 08:51:00|3923.9|3923.9|3925.14|3925.14|3925.14|3925.14|3923.9|3923.9|0
1643273470000|2022-01-27 08:51:10|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|0
1643273500000|2022-01-27 08:51:40|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|3924.28|0
1643273510000|2022-01-27 08:51:50|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|0
1643273550000|2022-01-27 08:52:30|3926.9|3926.9|3926.9|3926.9|3926.9|3926.9|3926.9|3926.9|0
1643273570000|2022-01-27 08:52:50|3927.03|3927.03|3925.78|3925.78|3927.03|3927.03|3925.78|3925.78|0
1643273580000|2022-01-27 08:53:00|3927.03|3927.03|3926.77|3926.77|3927.03|3927.03|3926.77|3926.77|0
1643273590000|2022-01-27 08:53:10|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|3926.26|0
1643273610000|2022-01-27 08:53:30|3926.44|3926.44|3926.44|3926.44|3926.44|3926.44|3926.44|3926.44|0
1643273640000|2022-01-27 08:54:00|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|0
1643273670000|2022-01-27 08:54:30|3927.55|3927.55|3927.3|3927.3|3927.55|3927.55|3927.3|3927.3|0
1643273710000|2022-01-27 08:55:10|3927.04|3927.04|3927.04|3927.04|3927.04|3927.04|3927.04|3927.04|0
1643273740000|2022-01-27 08:55:40|3924.55|3924.55|3923.43|3923.43|3924.55|3924.55|3923.31|3923.31|0
1643273750000|2022-01-27 08:55:50|3923.31|3923.31|3923.69|3923.69|3923.69|3923.69|3923.31|3923.31|0
1643273780000|2022-01-27 08:56:20|3926.18|3926.18|3929.92|3929.92|3929.92|3929.92|3926.18|3926.18|0
1643273800000|2022-01-27 08:56:40|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|0
1643273820000|2022-01-27 08:57:00|3931.33|3931.33|3931.21|3931.21|3931.33|3931.33|3931.21|3931.21|0
1643273850000|2022-01-27 08:57:30|3931.59|3931.59|3931.85|3931.85|3931.85|3931.85|3931.59|3931.59|0
1643273870000|2022-01-27 08:57:50|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|3932.23|0
1643273900000|2022-01-27 08:58:20|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|0
1643273910000|2022-01-27 08:58:30|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1643273920000|2022-01-27 08:58:40|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|0
1643273940000|2022-01-27 08:59:00|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|0
1643273980000|2022-01-27 08:59:40|3941.2|3941.2|3941.2|3941.2|3942.45|3942.45|3941.2|3941.2|0
1643274000000|2022-01-27 09:00:00|3936.22|3936.22|3934.98|3934.98|3936.22|3936.22|3934.85|3934.85|0
1643274030000|2022-01-27 09:00:30|3936.22|3936.22|3935.97|3935.97|3936.22|3936.22|3935.84|3935.84|0
1643274040000|2022-01-27 09:00:40|3934.72|3934.72|3934.34|3934.34|3934.72|3934.72|3934.34|3934.34|0
1643274070000|2022-01-27 09:01:10|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|0
1643274080000|2022-01-27 09:01:20|3932.84|3932.84|3935.33|3935.33|3935.33|3935.33|3932.84|3932.84|0
1643274160000|2022-01-27 09:02:40|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|3935.58|0
1643274210000|2022-01-27 09:03:30|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|0
1643274230000|2022-01-27 09:03:50|3935.45|3935.45|3935.8|3935.8|3935.8|3935.8|3933.13|3933.13|0
1643274250000|2022-01-27 09:04:10|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|0
1643274270000|2022-01-27 09:04:30|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|0
1643274290000|2022-01-27 09:04:50|3933.43|3933.43|3935.92|3935.92|3935.92|3935.92|3933.43|3933.43|0
1643274310000|2022-01-27 09:05:10|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|0
1643274360000|2022-01-27 09:06:00|3934.42|3934.42|3933.18|3933.18|3934.42|3934.42|3933.18|3933.18|0
1643274370000|2022-01-27 09:06:10|3929.44|3929.44|3929.57|3929.57|3929.57|3929.57|3929.44|3929.44|0
1643274380000|2022-01-27 09:06:20|3929.4|3929.4|3929.05|3929.05|3929.4|3929.4|3929.05|3929.05|0
1643274390000|2022-01-27 09:06:30|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|3930.3|0
1643274400000|2022-01-27 09:06:40|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|0
1643274410000|2022-01-27 09:06:50|3930.04|3930.04|3930.94|3930.94|3930.94|3930.94|3929.7|3929.7|0
1643274420000|2022-01-27 09:07:00|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|3933.43|0
1643274430000|2022-01-27 09:07:10|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|0
1643274450000|2022-01-27 09:07:30|3934.42|3934.42|3934.55|3934.55|3934.55|3934.55|3934.42|3934.42|0
1643274490000|2022-01-27 09:08:10|3933.3|3933.3|3933.18|3933.18|3933.3|3933.3|3933.18|3933.18|0
1643274500000|2022-01-27 09:08:20|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|0
1643274520000|2022-01-27 09:08:40|3932.54|3932.54|3931.04|3931.04|3932.54|3932.54|3930.05|3930.05|0
1643274540000|2022-01-27 09:09:00|3932.28|3932.28|3933.53|3933.53|3933.53|3933.53|3932.28|3932.28|0
1643274550000|2022-01-27 09:09:10|3933.4|3933.4|3939.63|3939.63|3939.63|3939.63|3933.4|3933.4|0
1643274560000|2022-01-27 09:09:20|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|0
1643274590000|2022-01-27 09:09:50|3939.63|3939.63|3937.87|3937.87|3939.63|3939.63|3937.87|3937.87|0
1643274600000|2022-01-27 09:10:00|3934.14|3934.14|3935.9|3935.9|3935.9|3935.9|3934.14|3934.14|0
1643274620000|2022-01-27 09:10:20|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|0
1643274640000|2022-01-27 09:10:40|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|3933.28|0
1643274660000|2022-01-27 09:11:00|3933.02|3933.02|3933.02|3933.02|3933.02|3933.02|3933.02|3933.02|0
1643274710000|2022-01-27 09:11:50|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|3932.89|0
1643274780000|2022-01-27 09:13:00|3935.39|3935.39|3935.39|3935.39|3935.39|3935.39|3935.39|3935.39|0
1643274820000|2022-01-27 09:13:40|3937.88|3937.88|3936.63|3936.63|3937.88|3937.88|3936.63|3936.63|0
1643274830000|2022-01-27 09:13:50|3937.01|3937.01|3937.56|3937.56|3938.29|3938.29|3937.01|3937.01|0
1643274840000|2022-01-27 09:14:00|3937.17|3937.17|3935.93|3935.93|3937.17|3937.17|3934.68|3934.68|0
1643274860000|2022-01-27 09:14:20|3934.68|3934.68|3934.43|3934.43|3934.68|3934.68|3934.43|3934.43|0
1643274870000|2022-01-27 09:14:30|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|0
1643274880000|2022-01-27 09:14:40|3934.3|3934.3|3934.43|3934.43|3934.43|3934.43|3934.3|3934.3|0
1643274890000|2022-01-27 09:14:50|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|3934.17|0
1643275020000|2022-01-27 09:17:00|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|0
1643275160000|2022-01-27 09:19:20|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|0
1643275180000|2022-01-27 09:19:40|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|0
1643275190000|2022-01-27 09:19:50|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|3934.3|0
1643275210000|2022-01-27 09:20:10|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|3934.81|0
1643275220000|2022-01-27 09:20:20|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|0
1643275240000|2022-01-27 09:20:40|3936.31|3936.31|3936.31|3936.31|3937.56|3937.56|3936.31|3936.31|0
1643275260000|2022-01-27 09:21:00|3935.67|3935.67|3935.8|3935.8|3935.8|3935.8|3935.67|3935.67|0
1643275270000|2022-01-27 09:21:10|3935.45|3935.45|3935.45|3935.45|3935.45|3935.45|3935.45|3935.45|0
1643275280000|2022-01-27 09:21:20|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|0
1643275290000|2022-01-27 09:21:30|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|0
1643275310000|2022-01-27 09:21:50|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|0
1643275320000|2022-01-27 09:22:00|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|3936.22|0
1643275350000|2022-01-27 09:22:30|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|0
1643275370000|2022-01-27 09:22:50|3936.48|3936.48|3935.23|3935.23|3936.48|3936.48|3935.23|3935.23|0
1643275460000|2022-01-27 09:24:20|3935.62|3935.62|3935.75|3935.75|3935.75|3935.75|3935.62|3935.62|0
1643275470000|2022-01-27 09:24:30|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|3936.99|0
1643275490000|2022-01-27 09:24:50|3937.25|3937.25|3937.25|3937.25|3937.25|3937.25|3937.25|3937.25|0
1643275500000|2022-01-27 09:25:00|3938.49|3938.49|3938.49|3938.49|3938.49|3938.49|3938.49|3938.49|0
1643275520000|2022-01-27 09:25:20|3938.62|3938.62|3938.62|3938.62|3938.62|3938.62|3938.62|3938.62|0
1643275540000|2022-01-27 09:25:40|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|0
1643275550000|2022-01-27 09:25:50|3941.24|3941.24|3942.48|3942.48|3942.48|3942.48|3941.24|3941.24|0
1643275560000|2022-01-27 09:26:00|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|3942.23|0
1643275570000|2022-01-27 09:26:10|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|0
1643275580000|2022-01-27 09:26:20|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|0
1643275600000|2022-01-27 09:26:40|3947.81|3947.81|3950.3|3950.3|3950.3|3950.3|3947.81|3947.81|0
1643275640000|2022-01-27 09:27:20|3949.92|3949.92|3949.92|3949.92|3949.92|3949.92|3949.92|3949.92|0
1643275650000|2022-01-27 09:27:30|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|3948.67|0
1643275680000|2022-01-27 09:28:00|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|0
1643275730000|2022-01-27 09:28:50|3947.6|3947.6|3946.35|3946.35|3947.6|3947.6|3946.35|3946.35|0
1643275760000|2022-01-27 09:29:20|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|3946.53|0
1643275850000|2022-01-27 09:30:50|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|3946.27|0
1643275900000|2022-01-27 09:31:40|3947.52|3947.52|3947.52|3947.52|3947.52|3947.52|3947.52|3947.52|0
1643275910000|2022-01-27 09:31:50|3947.13|3947.13|3942.15|3942.15|3947.13|3947.13|3942.15|3942.15|0
1643275920000|2022-01-27 09:32:00|3941.9|3941.9|3944.39|3944.39|3944.39|3944.39|3941.9|3941.9|0
1643275930000|2022-01-27 09:32:10|3945.63|3945.63|3943.4|3943.4|3945.63|3945.63|3943.14|3943.14|0
1643275940000|2022-01-27 09:32:20|3944.64|3944.64|3945.89|3945.89|3945.89|3945.89|3944.64|3944.64|0
1643275950000|2022-01-27 09:32:30|3943.4|3943.4|3945.89|3945.89|3945.89|3945.89|3943.4|3943.4|0
1643275970000|2022-01-27 09:32:50|3946.02|3946.02|3946.02|3946.02|3946.02|3946.02|3946.02|3946.02|0
1643275980000|2022-01-27 09:33:00|3946.14|3946.14|3946.4|3946.4|3946.4|3946.4|3946.14|3946.14|0
1643276000000|2022-01-27 09:33:20|3943.91|3943.91|3943.65|3943.65|3943.91|3943.91|3943.65|3943.65|0
1643276010000|2022-01-27 09:33:30|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|0
1643276050000|2022-01-27 09:34:10|3942.53|3942.53|3942.79|3942.79|3942.79|3942.79|3942.53|3942.53|0
1643276100000|2022-01-27 09:35:00|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|0
1643276140000|2022-01-27 09:35:40|3942.66|3942.66|3942.66|3942.66|3943.91|3943.91|3942.66|3942.66|0
1643276170000|2022-01-27 09:36:10|3943.91|3943.91|3945.15|3945.15|3945.15|3945.15|3943.91|3943.91|0
1643276180000|2022-01-27 09:36:20|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|0
1643276210000|2022-01-27 09:36:50|3945.79|3945.79|3944.42|3944.42|3945.79|3945.79|3944.42|3944.42|0
1643276230000|2022-01-27 09:37:10|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|0
1643276260000|2022-01-27 09:37:40|3942.92|3942.92|3942.92|3942.92|3942.92|3942.92|3942.92|3942.92|0
1643276300000|2022-01-27 09:38:20|3942.66|3942.66|3942.66|3942.66|3942.66|3942.66|3942.66|3942.66|0
1643276320000|2022-01-27 09:38:40|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|3942.41|0
1643276350000|2022-01-27 09:39:10|3943.65|3943.65|3943.65|3943.65|3943.65|3943.65|3943.65|3943.65|0
1643276380000|2022-01-27 09:39:40|3943.01|3943.01|3941.64|3941.64|3943.01|3943.01|3941.64|3941.64|0
1643276390000|2022-01-27 09:39:50|3940.39|3940.39|3940.39|3940.39|3941.64|3941.64|3940.39|3940.39|0
1643276400000|2022-01-27 09:40:00|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|0
1643276420000|2022-01-27 09:40:20|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|0
1643276440000|2022-01-27 09:40:40|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|0
1643276450000|2022-01-27 09:40:50|3932.66|3932.66|3937.65|3937.65|3937.65|3937.65|3932.66|3932.66|0
1643276510000|2022-01-27 09:41:50|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|0
1643276530000|2022-01-27 09:42:10|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|0
1643276550000|2022-01-27 09:42:30|3945.25|3945.25|3946.5|3946.5|3946.5|3946.5|3945.25|3945.25|0
1643276560000|2022-01-27 09:42:40|3946.88|3946.88|3946.88|3946.88|3946.88|3946.88|3946.88|3946.88|0
1643276570000|2022-01-27 09:42:50|3945.63|3945.63|3944.39|3944.39|3945.63|3945.63|3944.39|3944.39|0
1643276590000|2022-01-27 09:43:10|3945.63|3945.63|3946.88|3946.88|3946.88|3946.88|3945.63|3945.63|0
1643276620000|2022-01-27 09:43:40|3946.71|3946.71|3946.71|3946.71|3946.71|3946.71|3946.71|3946.71|0
1643276630000|2022-01-27 09:43:50|3947.95|3947.95|3946.71|3946.71|3947.95|3947.95|3946.71|3946.71|0
1643276640000|2022-01-27 09:44:00|3947.95|3947.95|3948.59|3948.59|3948.59|3948.59|3947.95|3947.95|0
1643276660000|2022-01-27 09:44:20|3949.84|3949.84|3951.08|3951.08|3951.08|3951.08|3949.84|3949.84|0
1643276680000|2022-01-27 09:44:40|3949.84|3949.84|3951.08|3951.08|3951.08|3951.08|3949.84|3949.84|0
1643276700000|2022-01-27 09:45:00|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|0
1643276710000|2022-01-27 09:45:10|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|3948.85|0
1643276720000|2022-01-27 09:45:20|3948.72|3948.72|3948.85|3948.85|3948.85|3948.85|3948.72|3948.72|0
1643276750000|2022-01-27 09:45:50|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|3949.02|0
1643276760000|2022-01-27 09:46:00|3949.27|3949.27|3949.53|3949.53|3949.53|3949.53|3949.27|3949.27|0
1643276770000|2022-01-27 09:46:10|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|0
1643276800000|2022-01-27 09:46:40|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|3952.02|0
1643276810000|2022-01-27 09:46:50|3952.27|3952.27|3952.45|3952.45|3952.45|3952.45|3952.27|3952.27|0
1643276820000|2022-01-27 09:47:00|3952.62|3952.62|3952.75|3952.75|3952.75|3952.75|3952.62|3952.62|0
1643276830000|2022-01-27 09:47:10|3952.92|3952.92|3952.92|3952.92|3952.92|3952.92|3952.92|3952.92|0
1643276850000|2022-01-27 09:47:30|3954.16|3954.16|3955.41|3955.41|3955.41|3955.41|3954.16|3954.16|0
1643276880000|2022-01-27 09:48:00|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|0
1643276890000|2022-01-27 09:48:10|3955.16|3955.16|3955.28|3955.28|3955.28|3955.28|3955.16|3955.16|0
1643276900000|2022-01-27 09:48:20|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|0
1643276930000|2022-01-27 09:48:50|3955.54|3955.54|3955.16|3955.16|3955.54|3955.54|3955.16|3955.16|0
1643276950000|2022-01-27 09:49:10|3956.4|3956.4|3957.65|3957.65|3957.65|3957.65|3956.4|3956.4|0
1643276990000|2022-01-27 09:49:50|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|0
1643277050000|2022-01-27 09:50:50|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|0
1643277060000|2022-01-27 09:51:00|3959.15|3959.15|3959.15|3959.15|3959.15|3959.15|3959.15|3959.15|0
1643277130000|2022-01-27 09:52:10|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|0
1643277140000|2022-01-27 09:52:20|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|0
1643277180000|2022-01-27 09:53:00|3961.89|3961.89|3962.02|3962.02|3962.02|3962.02|3961.77|3961.77|0
1643277260000|2022-01-27 09:54:20|3963.27|3963.27|3964.51|3964.51|3964.51|3964.51|3963.27|3963.27|0
1643277270000|2022-01-27 09:54:30|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|0
1643277290000|2022-01-27 09:54:50|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|3963.44|0
1643277310000|2022-01-27 09:55:10|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|0
1643277340000|2022-01-27 09:55:40|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|0
1643277350000|2022-01-27 09:55:50|3963.06|3963.06|3963.06|3963.06|3963.06|3963.06|3963.06|3963.06|0
1643277360000|2022-01-27 09:56:00|3963.18|3963.18|3968.42|3968.42|3968.42|3968.42|3963.18|3963.18|0
1643277380000|2022-01-27 09:56:20|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|3970.91|0
1643277390000|2022-01-27 09:56:30|3973.41|3973.41|3972.16|3972.16|3973.41|3973.41|3972.16|3972.16|0
1643277400000|2022-01-27 09:56:40|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|0
1643277410000|2022-01-27 09:56:50|3974.91|3974.91|3974.78|3974.78|3974.91|3974.91|3974.78|3974.78|0
1643277420000|2022-01-27 09:57:00|3973.53|3973.53|3973.53|3973.53|3973.53|3973.53|3973.53|3973.53|0
1643277490000|2022-01-27 09:58:10|3976.15|3976.15|3976.15|3976.15|3976.15|3976.15|3976.15|3976.15|0
1643277500000|2022-01-27 09:58:20|3976.02|3976.02|3975.9|3975.9|3976.02|3976.02|3975.9|3975.9|0
1643277510000|2022-01-27 09:58:30|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|3975.64|0
1643277520000|2022-01-27 09:58:40|3974.4|3974.4|3974.4|3974.4|3974.4|3974.4|3974.4|3974.4|0
1643277530000|2022-01-27 09:58:50|3973.15|3973.15|3973.15|3973.15|3973.15|3973.15|3973.15|3973.15|0
1643277580000|2022-01-27 09:59:40|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|0
1643277600000|2022-01-27 10:00:00|3972.08|3972.08|3972.08|3972.08|3972.08|3972.08|3972.08|3972.08|0
1643277610000|2022-01-27 10:00:10|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|3972.33|0
1643277620000|2022-01-27 10:00:20|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|0
1643277630000|2022-01-27 10:00:30|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|0
1643277710000|2022-01-27 10:01:50|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|3969.71|0
1643277720000|2022-01-27 10:02:00|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|3969.84|0
1643277740000|2022-01-27 10:02:20|3966.1|3966.1|3966.1|3966.1|3966.1|3966.1|3966.1|3966.1|0
1643277750000|2022-01-27 10:02:30|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|0
1643277770000|2022-01-27 10:02:50|3967|3967|3967.39|3967.39|3967.39|3967.39|3967|3967|0
1643277860000|2022-01-27 10:04:20|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|0
1643277870000|2022-01-27 10:04:30|3971.12|3971.12|3971.47|3971.47|3971.47|3971.47|3971.12|3971.12|0
1643277880000|2022-01-27 10:04:40|3971.73|3971.73|3971.85|3971.85|3971.85|3971.85|3971.73|3971.73|0
1643277940000|2022-01-27 10:05:40|3972.03|3972.03|3972.28|3972.28|3972.28|3972.28|3972.03|3972.03|0
1643277960000|2022-01-27 10:06:00|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|3972.41|0
1643277970000|2022-01-27 10:06:10|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|3973.65|0
1643277980000|2022-01-27 10:06:20|3974.9|3974.9|3976.15|3976.15|3977.39|3977.39|3974.9|3974.9|0
1643278030000|2022-01-27 10:07:10|3977.39|3977.39|3979.88|3979.88|3979.88|3979.88|3977.39|3977.39|0
1643278050000|2022-01-27 10:07:30|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|0
1643278080000|2022-01-27 10:08:00|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|0
1643278110000|2022-01-27 10:08:30|3977.26|3977.26|3977.26|3977.26|3977.26|3977.26|3977.26|3977.26|0
1643278120000|2022-01-27 10:08:40|3977.39|3977.39|3975.89|3975.89|3977.39|3977.39|3975.89|3975.89|0
1643278180000|2022-01-27 10:09:40|3975.76|3975.76|3976.15|3976.15|3976.15|3976.15|3975.76|3975.76|0
1643278240000|2022-01-27 10:10:40|3976.02|3976.02|3976.02|3976.02|3976.02|3976.02|3976.02|3976.02|0
1643278270000|2022-01-27 10:11:10|3977.26|3977.26|3977.26|3977.26|3978.51|3978.51|3977.26|3977.26|0
1643278280000|2022-01-27 10:11:20|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|3976.64|0
1643278290000|2022-01-27 10:11:30|3977.26|3977.26|3976.02|3976.02|3977.26|3977.26|3976.02|3976.02|0
1643278340000|2022-01-27 10:12:20|3974.77|3974.77|3975.27|3975.27|3975.4|3975.4|3974.77|3974.77|0
1643278350000|2022-01-27 10:12:30|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|3975.89|0
1643278360000|2022-01-27 10:12:40|3977.14|3977.14|3977.01|3977.01|3977.14|3977.14|3977.01|3977.01|0
1643278390000|2022-01-27 10:13:10|3978.25|3978.25|3978.38|3978.38|3978.38|3978.38|3978.25|3978.25|0
1643278420000|2022-01-27 10:13:40|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|0
1643278500000|2022-01-27 10:15:00|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|0
1643278510000|2022-01-27 10:15:10|3974.13|3974.13|3971.77|3971.77|3974.13|3974.13|3971.64|3971.64|0
1643278560000|2022-01-27 10:16:00|3971.64|3971.64|3967.91|3967.91|3971.64|3971.64|3967.91|3967.91|0
1643278580000|2022-01-27 10:16:20|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|3965.41|0
1643278610000|2022-01-27 10:16:50|3965.54|3965.54|3966.18|3966.18|3966.18|3966.18|3965.54|3965.54|0
1643278620000|2022-01-27 10:17:00|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|0
1643278670000|2022-01-27 10:17:50|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|0
1643278700000|2022-01-27 10:18:20|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|0
1643278710000|2022-01-27 10:18:30|3967.94|3967.94|3969.18|3969.18|3969.18|3969.18|3967.94|3967.94|0
1643278720000|2022-01-27 10:18:40|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|3969.81|0
1643278740000|2022-01-27 10:19:00|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|0
1643278770000|2022-01-27 10:19:30|3967.81|3967.81|3967.68|3967.68|3967.81|3967.81|3967.68|3967.68|0
1643278810000|2022-01-27 10:20:10|3967.85|3967.85|3968.11|3968.11|3968.11|3968.11|3967.85|3967.85|0
1643278830000|2022-01-27 10:20:30|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|0
1643278850000|2022-01-27 10:20:50|3968.45|3968.45|3968.58|3968.58|3968.58|3968.58|3968.45|3968.45|0
1643278890000|2022-01-27 10:21:30|3967.33|3967.33|3968.58|3968.58|3968.58|3968.58|3967.33|3967.33|0
1643278900000|2022-01-27 10:21:40|3969.82|3969.82|3968.58|3968.58|3969.82|3969.82|3968.58|3968.58|0
1643278910000|2022-01-27 10:21:50|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|0
1643278920000|2022-01-27 10:22:00|3968.58|3968.58|3968.92|3968.92|3968.92|3968.92|3968.58|3968.58|0
1643278930000|2022-01-27 10:22:10|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|3970.16|0
1643278960000|2022-01-27 10:22:40|3970.79|3970.79|3971.41|3971.41|3971.41|3971.41|3970.79|3970.79|0
1643278970000|2022-01-27 10:22:50|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|0
1643278980000|2022-01-27 10:23:00|3972.53|3972.53|3972.53|3972.53|3972.53|3972.53|3972.53|3972.53|0
1643278990000|2022-01-27 10:23:10|3973.77|3973.77|3973.6|3973.6|3973.77|3973.77|3973.6|3973.6|0
1643279000000|2022-01-27 10:23:20|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|3974.85|0
1643279010000|2022-01-27 10:23:30|3976.09|3976.09|3976.09|3976.09|3976.09|3976.09|3976.09|3976.09|0
1643279070000|2022-01-27 10:24:30|3977.96|3977.96|3978.46|3978.46|3978.46|3978.46|3977.83|3977.83|0
1643279080000|2022-01-27 10:24:40|3979.7|3979.7|3980.95|3980.95|3980.95|3980.95|3979.7|3979.7|0
1643279100000|2022-01-27 10:25:00|3982.19|3982.19|3982.19|3982.19|3982.19|3982.19|3982.19|3982.19|0
1643279110000|2022-01-27 10:25:10|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|0
1643279130000|2022-01-27 10:25:30|3982.19|3982.19|3982.19|3982.19|3982.19|3982.19|3982.19|3982.19|0
1643279140000|2022-01-27 10:25:40|3982.54|3982.54|3982.54|3982.54|3982.54|3982.54|3982.54|3982.54|0
1643279160000|2022-01-27 10:26:00|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|3982.71|0
1643279170000|2022-01-27 10:26:10|3983.33|3983.33|3982.71|3982.71|3983.33|3983.33|3982.71|3982.71|0
1643279220000|2022-01-27 10:27:00|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|0
1643279290000|2022-01-27 10:28:10|3984.08|3984.08|3984.26|3984.26|3984.26|3984.26|3984.08|3984.08|0
1643279300000|2022-01-27 10:28:20|3984|3984|3984|3984|3984|3984|3984|3984|0
1643279360000|2022-01-27 10:29:20|3985.25|3985.25|3984.35|3984.35|3985.59|3985.59|3984.35|3984.35|0
1643279370000|2022-01-27 10:29:30|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|3984.17|0
1643279400000|2022-01-27 10:30:00|3982.93|3982.93|3982.93|3982.93|3982.93|3982.93|3982.67|3982.67|0
1643279410000|2022-01-27 10:30:10|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|3983.06|0
1643279420000|2022-01-27 10:30:20|3982.8|3982.8|3982.67|3982.67|3982.93|3982.93|3982.67|3982.67|0
1643279450000|2022-01-27 10:30:50|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|0
1643279460000|2022-01-27 10:31:00|3983.57|3983.57|3984.82|3984.82|3984.82|3984.82|3983.57|3983.57|0
1643279470000|2022-01-27 10:31:10|3986.06|3986.06|3986.06|3986.06|3986.06|3986.06|3986.06|3986.06|0
1643279480000|2022-01-27 10:31:20|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|3982.33|0
1643279490000|2022-01-27 10:31:30|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|0
1643279550000|2022-01-27 10:32:30|3983.23|3983.23|3985.72|3985.72|3985.72|3985.72|3983.23|3983.23|0
1643279570000|2022-01-27 10:32:50|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|0
1643279580000|2022-01-27 10:33:00|3984.48|3984.48|3984.65|3984.65|3984.65|3984.65|3984.48|3984.48|0
1643279600000|2022-01-27 10:33:20|3983.4|3983.4|3983.15|3983.15|3983.4|3983.4|3983.15|3983.15|0
1643279620000|2022-01-27 10:33:40|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|0
1643279630000|2022-01-27 10:33:50|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|0
1643279660000|2022-01-27 10:34:20|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|3982.63|0
1643279670000|2022-01-27 10:34:30|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|3982.24|0
1643279700000|2022-01-27 10:35:00|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|0
1643279750000|2022-01-27 10:35:50|3982.24|3982.24|3981.99|3981.99|3982.24|3982.24|3981.99|3981.99|0
1643279760000|2022-01-27 10:36:00|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|3982.12|0
1643279830000|2022-01-27 10:37:10|3983.36|3983.36|3984.61|3984.61|3984.61|3984.61|3983.36|3983.36|0
1643279840000|2022-01-27 10:37:20|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|3985.85|0
1643279850000|2022-01-27 10:37:30|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|3986.11|0
1643279870000|2022-01-27 10:37:50|3987.35|3987.35|3986.93|3986.93|3987.35|3987.35|3986.93|3986.93|0
1643279880000|2022-01-27 10:38:00|3986.67|3986.67|3986.54|3986.54|3986.67|3986.67|3986.54|3986.54|0
1643279900000|2022-01-27 10:38:20|3986.16|3986.16|3985.9|3985.9|3986.16|3986.16|3985.9|3985.9|0
1643279960000|2022-01-27 10:39:20|3984.66|3984.66|3985.9|3985.9|3985.9|3985.9|3984.66|3984.66|0
1643280000000|2022-01-27 10:40:00|3984.66|3984.66|3985.3|3985.3|3985.3|3985.3|3984.66|3984.66|0
1643280010000|2022-01-27 10:40:10|3985.68|3985.68|3985.68|3985.68|3985.68|3985.68|3985.68|3985.68|0
1643280030000|2022-01-27 10:40:30|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|3985.42|0
1643280040000|2022-01-27 10:40:40|3986.06|3986.06|3987.59|3987.59|3987.59|3987.59|3986.06|3986.06|0
1643280050000|2022-01-27 10:40:50|3986.35|3986.35|3986.6|3986.6|3986.73|3986.73|3986.35|3986.35|0
1643280060000|2022-01-27 10:41:00|3986.86|3986.86|3987.75|3987.75|3987.75|3987.75|3986.86|3986.86|0
1643280070000|2022-01-27 10:41:10|3988.01|3988.01|3988.26|3988.26|3988.26|3988.26|3988.01|3988.01|0
1643280080000|2022-01-27 10:41:20|3988.14|3988.14|3988.26|3988.26|3988.26|3988.26|3988.14|3988.14|0
1643280090000|2022-01-27 10:41:30|3988.39|3988.39|3988.52|3988.52|3988.52|3988.52|3988.39|3988.39|0
1643280100000|2022-01-27 10:41:40|3988.39|3988.39|3988.65|3988.65|3988.65|3988.65|3988.39|3988.39|0
1643280120000|2022-01-27 10:42:00|3988.77|3988.77|3988.77|3988.77|3988.77|3988.77|3988.77|3988.77|0
1643280130000|2022-01-27 10:42:10|3988.9|3988.9|3989.16|3989.16|3989.16|3989.16|3988.9|3988.9|0
1643280150000|2022-01-27 10:42:30|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1643280160000|2022-01-27 10:42:40|3990.05|3990.05|3990.18|3990.18|3990.18|3990.18|3989.92|3989.92|0
1643280170000|2022-01-27 10:42:50|3989.83|3989.83|3989.71|3989.71|3989.83|3989.83|3989.71|3989.71|0
1643280180000|2022-01-27 10:43:00|3989.88|3989.88|3989.24|3989.24|3989.88|3989.88|3989.11|3989.11|0
1643280200000|2022-01-27 10:43:20|3989.41|3989.41|3990.66|3990.66|3990.66|3990.66|3989.16|3989.16|0
1643280210000|2022-01-27 10:43:30|3989.41|3989.41|3989.29|3989.29|3989.41|3989.41|3989.29|3989.29|0
1643280220000|2022-01-27 10:43:40|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|0
1643280230000|2022-01-27 10:43:50|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|0
1643280240000|2022-01-27 10:44:00|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|0
1643280250000|2022-01-27 10:44:10|3988.9|3988.9|3989.65|3989.65|3989.65|3989.65|3988.9|3988.9|0
1643280280000|2022-01-27 10:44:40|3990.28|3990.28|3990.28|3990.28|3990.28|3990.28|3990.28|3990.28|0
1643280310000|2022-01-27 10:45:10|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|3990.4|0
1643280330000|2022-01-27 10:45:30|3989.16|3989.16|3989.16|3989.16|3989.16|3989.16|3989.16|3989.16|0
1643280390000|2022-01-27 10:46:30|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|0
1643280400000|2022-01-27 10:46:40|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|0
1643280410000|2022-01-27 10:46:50|3991.39|3991.39|3990.15|3990.15|3991.39|3991.39|3990.15|3990.15|0
1643280440000|2022-01-27 10:47:20|3990.28|3990.28|3990.28|3990.28|3990.28|3990.28|3990.28|3990.28|0
1643280490000|2022-01-27 10:48:10|3989.77|3989.77|3990.15|3990.15|3990.15|3990.15|3989.77|3989.77|0
1643280530000|2022-01-27 10:48:50|3988.9|3988.9|3984.99|3984.99|3988.9|3988.9|3984.99|3984.99|0
1643280540000|2022-01-27 10:49:00|3986.24|3986.24|3986.24|3986.24|3986.24|3986.24|3986.24|3986.24|0
1643280570000|2022-01-27 10:49:30|3985.98|3985.98|3985.98|3985.98|3985.98|3985.98|3985.98|3985.98|0
1643280580000|2022-01-27 10:49:40|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|3985.73|0
1643280600000|2022-01-27 10:50:00|3983.24|3983.24|3983.24|3983.24|3984.48|3984.48|3981.99|3981.99|0
1643280610000|2022-01-27 10:50:10|3981.99|3981.99|3981.61|3981.61|3981.99|3981.99|3981.61|3981.61|0
1643280620000|2022-01-27 10:50:20|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|3981.35|0
1643280640000|2022-01-27 10:50:40|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|3981.23|0
1643280660000|2022-01-27 10:51:00|3981.1|3981.1|3980.97|3980.97|3981.1|3981.1|3979.72|3979.72|0
1643280670000|2022-01-27 10:51:10|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|3980.84|0
1643280680000|2022-01-27 10:51:20|3979.6|3979.6|3979.6|3979.6|3979.6|3979.6|3979.6|3979.6|0
1643280690000|2022-01-27 10:51:30|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|0
1643280700000|2022-01-27 10:51:40|3977.84|3977.84|3977.59|3977.59|3977.84|3977.84|3977.59|3977.59|0
1643280710000|2022-01-27 10:51:50|3977.41|3977.41|3977.41|3977.41|3977.41|3977.41|3977.41|3977.41|0
1643280740000|2022-01-27 10:52:20|3977.67|3977.67|3977.67|3977.67|3977.67|3977.67|3977.67|3977.67|0
1643280750000|2022-01-27 10:52:30|3977.54|3977.54|3978.66|3978.66|3978.66|3978.66|3976.17|3976.17|0
1643280810000|2022-01-27 10:53:30|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|3978.53|0
1643280830000|2022-01-27 10:53:50|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|0
1643280840000|2022-01-27 10:54:00|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|3978.4|0
1643280850000|2022-01-27 10:54:10|3977.16|3977.16|3977.16|3977.16|3977.16|3977.16|3977.16|3977.16|0
1643280860000|2022-01-27 10:54:20|3977.03|3977.03|3976.78|3976.78|3977.03|3977.03|3976.78|3976.78|0
1643280910000|2022-01-27 10:55:10|3976.9|3976.9|3977.03|3977.03|3977.03|3977.03|3976.9|3976.9|0
1643280940000|2022-01-27 10:55:40|3976.86|3976.86|3976.99|3976.99|3976.99|3976.99|3976.86|3976.86|0
1643280950000|2022-01-27 10:55:50|3975.74|3975.74|3975.36|3975.36|3976.99|3976.99|3975.36|3975.36|0
1643280960000|2022-01-27 10:56:00|3976.61|3976.61|3976.35|3976.35|3976.61|3976.61|3976.35|3976.35|0
1643280980000|2022-01-27 10:56:20|3976|3976|3976|3976|3976|3976|3976|3976|0
1643281010000|2022-01-27 10:56:50|3972.27|3972.27|3972.1|3972.1|3972.27|3972.27|3972.1|3972.1|0
1643281020000|2022-01-27 10:57:00|3969.6|3969.6|3969.22|3969.22|3969.6|3969.6|3969.22|3969.22|0
1643281030000|2022-01-27 10:57:10|3968.97|3968.97|3968.97|3968.97|3968.97|3968.97|3968.97|3968.97|0
1643281040000|2022-01-27 10:57:20|3969.09|3969.09|3968.84|3968.84|3969.09|3969.09|3968.84|3968.84|0
1643281060000|2022-01-27 10:57:40|3966.35|3966.35|3965.1|3965.1|3966.35|3966.35|3965.1|3965.1|0
1643281070000|2022-01-27 10:57:50|3964.72|3964.72|3960.98|3960.98|3964.72|3964.72|3960.98|3960.98|0
1643281090000|2022-01-27 10:58:10|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|0
1643281130000|2022-01-27 10:58:50|3964.72|3964.72|3964.08|3964.08|3964.72|3964.72|3963.82|3963.82|0
1643281150000|2022-01-27 10:59:10|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|0
1643281180000|2022-01-27 10:59:40|3964.08|3964.08|3966.44|3966.44|3966.57|3966.57|3964.08|3964.08|0
1643281190000|2022-01-27 10:59:50|3970.18|3970.18|3968.93|3968.93|3970.18|3970.18|3968.93|3968.93|0
1643281200000|2022-01-27 11:00:00|3967.69|3967.69|3966.32|3966.32|3968.93|3968.93|3966.32|3966.32|0
1643281220000|2022-01-27 11:00:20|3966.14|3966.14|3966.53|3966.53|3966.53|3966.53|3966.14|3966.14|0
1643281260000|2022-01-27 11:01:00|3967.77|3967.77|3965.28|3965.28|3967.77|3967.77|3965.28|3965.28|0
1643281320000|2022-01-27 11:02:00|3965.41|3965.41|3962.74|3962.74|3965.41|3965.41|3962.74|3962.74|0
1643281330000|2022-01-27 11:02:10|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|0
1643281340000|2022-01-27 11:02:20|3965.86|3965.86|3966.48|3966.48|3966.48|3966.48|3965.86|3965.86|0
1643281350000|2022-01-27 11:02:30|3966.74|3966.74|3966.74|3966.74|3966.74|3966.74|3966.74|3966.74|0
1643281360000|2022-01-27 11:02:40|3967.98|3967.98|3969.1|3969.1|3969.1|3969.1|3967.85|3967.85|0
1643281380000|2022-01-27 11:03:00|3969.72|3969.72|3969.23|3969.23|3970.34|3970.34|3969.1|3969.1|0
1643281390000|2022-01-27 11:03:10|3969.35|3969.35|3970.73|3970.73|3970.73|3970.73|3969.35|3969.35|0
1643281410000|2022-01-27 11:03:30|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|0
1643281420000|2022-01-27 11:03:40|3972.36|3972.36|3973.6|3973.6|3973.6|3973.6|3972.36|3972.36|0
1643281430000|2022-01-27 11:03:50|3973.86|3973.86|3973.22|3973.22|3973.86|3973.86|3973.22|3973.22|0
1643281440000|2022-01-27 11:04:00|3973.57|3973.57|3973.82|3973.82|3973.82|3973.82|3973.57|3973.57|0
1643281450000|2022-01-27 11:04:10|3974.44|3974.44|3977.56|3977.56|3977.56|3977.56|3974.44|3974.44|0
1643281470000|2022-01-27 11:04:30|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|3977.69|0
1643281480000|2022-01-27 11:04:40|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|0
1643281500000|2022-01-27 11:05:00|3976.18|3976.18|3977.94|3977.94|3977.94|3977.94|3976.18|3976.18|0
1643281510000|2022-01-27 11:05:10|3977.69|3977.69|3978.93|3978.93|3978.93|3978.93|3977.43|3977.43|0
1643281520000|2022-01-27 11:05:20|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|0
1643281530000|2022-01-27 11:05:30|3980.05|3980.05|3981.68|3981.68|3981.68|3981.68|3980.05|3980.05|0
1643281540000|2022-01-27 11:05:40|3981.55|3981.55|3982.67|3982.67|3982.67|3982.67|3981.42|3981.42|0
1643281550000|2022-01-27 11:05:50|3982.41|3982.41|3982.16|3982.16|3982.41|3982.41|3982.16|3982.16|0
1643281560000|2022-01-27 11:06:00|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|0
1643281590000|2022-01-27 11:06:30|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|0
1643281620000|2022-01-27 11:07:00|3980.05|3980.05|3980.18|3980.18|3981.3|3981.3|3979.55|3979.55|0
1643281630000|2022-01-27 11:07:10|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|3981.42|0
1643281640000|2022-01-27 11:07:20|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|0
1643281650000|2022-01-27 11:07:30|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|0
1643281670000|2022-01-27 11:07:50|3980.55|3980.55|3980.42|3980.42|3980.55|3980.55|3980.42|3980.42|0
1643281700000|2022-01-27 11:08:20|3980.67|3980.67|3980.67|3980.67|3980.67|3980.67|3980.67|3980.67|0
1643281710000|2022-01-27 11:08:30|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|0
1643281720000|2022-01-27 11:08:40|3981.04|3981.04|3981.04|3981.04|3981.04|3981.04|3981.04|3981.04|0
1643281740000|2022-01-27 11:09:00|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|0
1643281750000|2022-01-27 11:09:10|3981.04|3981.04|3982.29|3982.29|3982.29|3982.29|3979.54|3979.54|0
1643281760000|2022-01-27 11:09:20|3981.04|3981.04|3981.17|3981.17|3981.17|3981.17|3981.04|3981.04|0
1643281770000|2022-01-27 11:09:30|3979.92|3979.92|3982.41|3982.41|3982.41|3982.41|3979.92|3979.92|0
1643281780000|2022-01-27 11:09:40|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|0
1643281790000|2022-01-27 11:09:50|3981.04|3981.04|3979.79|3979.79|3981.04|3981.04|3979.79|3979.79|0
1643281800000|2022-01-27 11:10:00|3981.04|3981.04|3981.04|3981.04|3981.04|3981.04|3981.04|3981.04|0
1643281810000|2022-01-27 11:10:10|3981.3|3981.3|3981.04|3981.04|3981.3|3981.3|3981.04|3981.04|0
1643281830000|2022-01-27 11:10:30|3981.17|3981.17|3981.04|3981.04|3981.17|3981.17|3981.04|3981.04|0
1643281900000|2022-01-27 11:11:40|3979.79|3979.79|3982.29|3982.29|3982.29|3982.29|3979.79|3979.79|0
1643281910000|2022-01-27 11:11:50|3982.11|3982.11|3982.37|3982.37|3982.37|3982.37|3982.11|3982.11|0
1643281920000|2022-01-27 11:12:00|3981.12|3981.12|3980.99|3980.99|3981.12|3981.12|3980.99|3980.99|0
1643281950000|2022-01-27 11:12:30|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|0
1643281970000|2022-01-27 11:12:50|3979.49|3979.49|3979.49|3979.49|3979.49|3979.49|3979.49|3979.49|0
1643281980000|2022-01-27 11:13:00|3980.74|3980.74|3981.99|3981.99|3981.99|3981.99|3980.74|3980.74|0
1643282000000|2022-01-27 11:13:20|3981.86|3981.86|3978.12|3978.12|3981.86|3981.86|3978.12|3978.12|0
1643282010000|2022-01-27 11:13:30|3979.37|3979.37|3978.12|3978.12|3979.37|3979.37|3978.12|3978.12|0
1643282020000|2022-01-27 11:13:40|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|3977.77|0
1643282030000|2022-01-27 11:13:50|3978.16|3978.16|3976.91|3976.91|3978.16|3978.16|3976.91|3976.91|0
1643282050000|2022-01-27 11:14:10|3977.55|3977.55|3980.04|3980.04|3980.04|3980.04|3977.55|3977.55|0
1643282080000|2022-01-27 11:14:40|3979.87|3979.87|3980.39|3980.39|3980.39|3980.39|3979.87|3979.87|0
1643282090000|2022-01-27 11:14:50|3980.22|3980.22|3980.13|3980.13|3980.26|3980.26|3980.13|3980.13|0
1643282110000|2022-01-27 11:15:10|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|3979.75|0
1643282120000|2022-01-27 11:15:20|3979.5|3979.5|3980.01|3980.01|3980.01|3980.01|3979.5|3979.5|0
1643282130000|2022-01-27 11:15:30|3980.39|3980.39|3980.39|3980.39|3980.39|3980.39|3980.39|3980.39|0
1643282140000|2022-01-27 11:15:40|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|0
1643282170000|2022-01-27 11:16:10|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|0
1643282180000|2022-01-27 11:16:20|3981.25|3981.25|3982.5|3982.5|3982.5|3982.5|3981.25|3981.25|0
1643282220000|2022-01-27 11:17:00|3981.25|3981.25|3981.43|3981.43|3981.43|3981.43|3981.25|3981.25|0
1643282230000|2022-01-27 11:17:10|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|0
1643282280000|2022-01-27 11:18:00|3980.98|3980.98|3979.11|3979.11|3981.6|3981.6|3979.11|3979.11|0
1643282290000|2022-01-27 11:18:10|3980.35|3980.35|3984.09|3984.09|3984.09|3984.09|3980.35|3980.35|0
1643282300000|2022-01-27 11:18:20|3986.58|3986.58|3983.92|3983.92|3986.58|3986.58|3983.92|3983.92|0
1643282310000|2022-01-27 11:18:30|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|3982.67|0
1643282320000|2022-01-27 11:18:40|3981.43|3981.43|3981.17|3981.17|3981.43|3981.43|3980.55|3980.55|0
1643282340000|2022-01-27 11:19:00|3980.55|3980.55|3981.17|3981.17|3981.17|3981.17|3980.55|3980.55|0
1643282350000|2022-01-27 11:19:10|3982.42|3982.42|3982.42|3982.42|3982.42|3982.42|3982.42|3982.42|0
1643282360000|2022-01-27 11:19:20|3980.55|3980.55|3980.05|3980.05|3980.67|3980.67|3980.05|3980.05|0
1643282370000|2022-01-27 11:19:30|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|0
1643282390000|2022-01-27 11:19:50|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|0
1643282400000|2022-01-27 11:20:00|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|0
1643282440000|2022-01-27 11:20:40|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|0
1643282460000|2022-01-27 11:21:00|3983.66|3983.66|3985.42|3985.42|3985.42|3985.42|3983.66|3983.66|0
1643282480000|2022-01-27 11:21:20|3984.17|3984.17|3983.23|3983.23|3984.35|3984.35|3983.1|3983.1|0
1643282490000|2022-01-27 11:21:30|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|3981.98|0
1643282570000|2022-01-27 11:22:50|3981.85|3981.85|3980.48|3980.48|3981.85|3981.85|3979.23|3979.23|0
1643282580000|2022-01-27 11:23:00|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|3981.73|0
1643282590000|2022-01-27 11:23:10|3981.85|3981.85|3981.85|3981.85|3981.85|3981.85|3981.85|3981.85|0
1643282610000|2022-01-27 11:23:30|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|0
1643282630000|2022-01-27 11:23:50|3981.85|3981.85|3981.85|3981.85|3981.85|3981.85|3981.85|3981.85|0
1643282640000|2022-01-27 11:24:00|3981.6|3981.6|3980.35|3980.35|3981.6|3981.6|3980.35|3980.35|0
1643282650000|2022-01-27 11:24:10|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|3981.6|0
1643282800000|2022-01-27 11:26:40|3980.35|3980.35|3982.84|3982.84|3982.84|3982.84|3980.35|3980.35|0
1643282820000|2022-01-27 11:27:00|3981.6|3981.6|3981.6|3981.6|3982.84|3982.84|3981.6|3981.6|0
1643282840000|2022-01-27 11:27:20|3981.43|3981.43|3981.77|3981.77|3981.77|3981.77|3981.43|3981.43|0
1643282900000|2022-01-27 11:28:20|3979.28|3979.28|3979.28|3979.28|3979.28|3979.28|3979.28|3979.28|0
1643282950000|2022-01-27 11:29:10|3980.53|3980.53|3983.4|3983.4|3983.4|3983.4|3980.53|3980.53|0
1643282980000|2022-01-27 11:29:40|3983.15|3983.15|3983.27|3983.27|3983.27|3983.27|3983.15|3983.15|0
1643283010000|2022-01-27 11:30:10|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|3984.52|0
1643283030000|2022-01-27 11:30:30|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|0
1643283070000|2022-01-27 11:31:10|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|3983.15|0
1643283090000|2022-01-27 11:31:30|3979.41|3979.41|3981.9|3981.9|3981.9|3981.9|3979.41|3979.41|0
1643283110000|2022-01-27 11:31:50|3981.77|3981.77|3981.77|3981.77|3981.77|3981.77|3981.77|3981.77|0
1643283170000|2022-01-27 11:32:50|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|0
1643283200000|2022-01-27 11:33:20|3981.52|3981.52|3981.39|3981.39|3982.76|3982.76|3981.39|3981.39|0
1643283210000|2022-01-27 11:33:30|3982.63|3982.63|3983.88|3983.88|3983.88|3983.88|3982.63|3982.63|0
1643283240000|2022-01-27 11:34:00|3984.01|3984.01|3984.14|3984.14|3984.14|3984.14|3984.01|3984.01|0
1643283250000|2022-01-27 11:34:10|3982.89|3982.89|3980.4|3980.4|3982.89|3982.89|3979.15|3979.15|0
1643283400000|2022-01-27 11:36:40|3982.89|3982.89|3981.64|3981.64|3982.89|3982.89|3981.64|3981.64|0
1643283450000|2022-01-27 11:37:30|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|3980.4|0
1643283480000|2022-01-27 11:38:00|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|3981.64|0
1643283500000|2022-01-27 11:38:20|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|0
1643283520000|2022-01-27 11:38:40|3980.57|3980.57|3980.57|3980.57|3980.57|3980.57|3980.57|3980.57|0
1643283530000|2022-01-27 11:38:50|3980.4|3980.4|3978.9|3978.9|3981.65|3981.65|3978.9|3978.9|0
1643283560000|2022-01-27 11:39:20|3981.39|3981.39|3982.64|3982.64|3982.64|3982.64|3981.39|3981.39|0
1643283570000|2022-01-27 11:39:30|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|0
1643283680000|2022-01-27 11:41:20|3978.9|3978.9|3980.14|3980.14|3980.14|3980.14|3978.9|3978.9|0
1643283710000|2022-01-27 11:41:50|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|0
1643283720000|2022-01-27 11:42:00|3978.64|3978.64|3979.89|3979.89|3979.89|3979.89|3978.64|3978.64|0
1643283730000|2022-01-27 11:42:10|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|0
1643283760000|2022-01-27 11:42:40|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|0
1643283790000|2022-01-27 11:43:10|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|3979.89|0
1643283830000|2022-01-27 11:43:50|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|0
1643283840000|2022-01-27 11:44:00|3980.77|3980.77|3983.88|3983.88|3983.88|3983.88|3980.77|3980.77|0
1643283860000|2022-01-27 11:44:20|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|3981.39|0
1643284020000|2022-01-27 11:47:00|3981.77|3981.77|3981.6|3981.6|3981.77|3981.77|3981.6|3981.6|0
1643284100000|2022-01-27 11:48:20|3982.85|3982.85|3984.09|3984.09|3984.09|3984.09|3982.85|3982.85|0
1643284110000|2022-01-27 11:48:30|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|3984.26|0
1643284120000|2022-01-27 11:48:40|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|0
1643284210000|2022-01-27 11:50:10|3983.4|3983.4|3984.65|3984.65|3984.65|3984.65|3983.4|3983.4|0
1643284260000|2022-01-27 11:51:00|3984.52|3984.52|3984.26|3984.26|3984.52|3984.52|3984.26|3984.26|0
1643284350000|2022-01-27 11:52:30|3983.02|3983.02|3984.26|3984.26|3984.26|3984.26|3983.02|3983.02|0
1643284360000|2022-01-27 11:52:40|3985.51|3985.51|3989.25|3989.25|3989.25|3989.25|3985.51|3985.51|0
1643284410000|2022-01-27 11:53:30|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|3988.86|0
1643284460000|2022-01-27 11:54:20|3986.37|3986.37|3985.13|3985.13|3986.37|3986.37|3985.13|3985.13|0
1643284490000|2022-01-27 11:54:50|3985|3985|3985|3985|3985|3985|3985|3985|0
1643284510000|2022-01-27 11:55:10|3984.87|3984.87|3984.87|3984.87|3984.87|3984.87|3984.87|3984.87|0
1643284580000|2022-01-27 11:56:20|3983.62|3983.62|3983|3983|3983.62|3983.62|3983|3983|0
1643284590000|2022-01-27 11:56:30|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1643284600000|2022-01-27 11:56:40|3983|3983|3982.38|3982.38|3983|3983|3982.38|3982.38|0
1643284610000|2022-01-27 11:56:50|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|0
1643284620000|2022-01-27 11:57:00|3983.24|3983.24|3983.24|3983.24|3983.24|3983.24|3983.24|3983.24|0
1643284630000|2022-01-27 11:57:10|3984.49|3984.49|3984.23|3984.23|3984.49|3984.49|3982.99|3982.99|0
1643284660000|2022-01-27 11:57:40|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|3982.99|0
1643284670000|2022-01-27 11:57:50|3981.74|3981.74|3980.37|3980.37|3981.74|3981.74|3980.37|3980.37|0
1643284710000|2022-01-27 11:58:30|3980.49|3980.49|3982.99|3982.99|3982.99|3982.99|3980.49|3980.49|0
1643284720000|2022-01-27 11:58:40|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|0
1643284730000|2022-01-27 11:58:50|3985.35|3985.35|3987.84|3987.84|3987.84|3987.84|3985.35|3985.35|0
1643284740000|2022-01-27 11:59:00|3989.09|3989.09|3989.09|3989.09|3989.09|3989.09|3989.09|3989.09|0
1643284800000|2022-01-27 12:00:00|3989.22|3989.22|3988.96|3988.96|3989.22|3989.22|3988.96|3988.96|0
1643284830000|2022-01-27 12:00:30|3988.83|3988.83|3988.83|3988.83|3988.83|3988.83|3988.83|3988.83|0
1643284870000|2022-01-27 12:01:10|3988.45|3988.45|3985.57|3985.57|3988.45|3988.45|3985.57|3985.57|0
1643284940000|2022-01-27 12:02:20|3984.33|3984.33|3984.46|3984.46|3984.46|3984.46|3984.33|3984.33|0
1643284950000|2022-01-27 12:02:30|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|0
1643285010000|2022-01-27 12:03:30|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|3983.34|0
1643285030000|2022-01-27 12:03:50|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|3985.83|0
1643285060000|2022-01-27 12:04:20|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|3985.48|0
1643285080000|2022-01-27 12:04:40|3986.73|3986.73|3986.99|3986.99|3986.99|3986.99|3986.73|3986.73|0
1643285170000|2022-01-27 12:06:10|3988.23|3988.23|3988.23|3988.23|3988.23|3988.23|3988.23|3988.23|0
1643285210000|2022-01-27 12:06:50|3989.48|3989.48|3994.46|3994.46|3994.46|3994.46|3989.48|3989.48|0
1643285220000|2022-01-27 12:07:00|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|3993.21|0
1643285250000|2022-01-27 12:07:30|3994.46|3994.46|3994.46|3994.46|3994.46|3994.46|3994.46|3994.46|0
1643285260000|2022-01-27 12:07:40|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|0
1643285280000|2022-01-27 12:08:00|3997.08|3997.08|3997.08|3997.08|3997.08|3997.08|3997.08|3997.08|0
1643285290000|2022-01-27 12:08:10|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|0
1643285350000|2022-01-27 12:09:10|3997.08|3997.08|3995.83|3995.83|3997.08|3997.08|3995.83|3995.83|0
1643285360000|2022-01-27 12:09:20|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|3995.71|0
1643285400000|2022-01-27 12:10:00|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|3995.96|0
1643285410000|2022-01-27 12:10:10|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|3997.21|0
1643285490000|2022-01-27 12:11:30|3997.33|3997.33|3997.72|3997.72|3997.72|3997.72|3997.33|3997.33|0
1643285510000|2022-01-27 12:11:50|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|0
1643285540000|2022-01-27 12:12:20|3999.22|3999.22|3999.09|3999.09|3999.22|3999.22|3999.09|3999.09|0
1643285560000|2022-01-27 12:12:40|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|0
1643285610000|2022-01-27 12:13:30|3999.95|3999.95|3999.95|3999.95|3999.95|3999.95|3999.95|3999.95|0
1643285630000|2022-01-27 12:13:50|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|0
1643285660000|2022-01-27 12:14:20|3998.84|3998.84|3998.84|3998.84|3998.84|3998.84|3998.84|3998.84|0
1643285680000|2022-01-27 12:14:40|4001.33|4001.33|4002.57|4002.57|4002.57|4002.57|4001.33|4001.33|0
1643285710000|2022-01-27 12:15:10|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|0
1643285750000|2022-01-27 12:15:50|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|4003.69|0
1643285760000|2022-01-27 12:16:00|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|0
1643285770000|2022-01-27 12:16:10|4006.18|4006.18|4009.92|4009.92|4009.92|4009.92|4006.18|4006.18|0
1643285780000|2022-01-27 12:16:20|4008.67|4008.67|4007.43|4007.43|4008.67|4008.67|4007.43|4007.43|0
1643285810000|2022-01-27 12:16:50|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|0
1643285820000|2022-01-27 12:17:00|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|0
1643285830000|2022-01-27 12:17:10|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|0
1643285870000|2022-01-27 12:17:50|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|0
1643285880000|2022-01-27 12:18:00|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|0
1643285910000|2022-01-27 12:18:30|4006.93|4006.93|4006.31|4006.31|4006.93|4006.93|4006.31|4006.31|0
1643285940000|2022-01-27 12:19:00|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|0
1643285990000|2022-01-27 12:19:50|4006.31|4006.31|4006.31|4006.31|4006.31|4006.31|4006.31|4006.31|0
1643286000000|2022-01-27 12:20:00|4003.82|4003.82|4005.06|4005.06|4005.06|4005.06|4003.82|4003.82|0
1643286020000|2022-01-27 12:20:20|4006.31|4006.31|4007.56|4007.56|4007.56|4007.56|4006.31|4006.31|0
1643286030000|2022-01-27 12:20:30|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|0
1643286050000|2022-01-27 12:20:50|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|4004.81|0
1643286110000|2022-01-27 12:21:50|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|0
1643286150000|2022-01-27 12:22:30|4002.45|4002.45|3998.71|3998.71|4002.45|4002.45|3998.71|3998.71|0
1643286160000|2022-01-27 12:22:40|4001.2|4001.2|4000.43|4000.43|4001.2|4001.2|4000.43|4000.43|0
1643286170000|2022-01-27 12:22:50|3999.19|3999.19|3999.19|3999.19|3999.19|3999.19|3999.19|3999.19|0
1643286180000|2022-01-27 12:23:00|4000.43|4000.43|4001.81|4001.81|4001.81|4001.81|4000.43|4000.43|0
1643286190000|2022-01-27 12:23:10|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|4000.56|0
1643286210000|2022-01-27 12:23:30|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|0
1643286220000|2022-01-27 12:23:40|4004.3|4004.3|4004.3|4004.3|4004.3|4004.3|4004.3|4004.3|0
1643286230000|2022-01-27 12:23:50|4005.54|4005.54|4005.54|4005.54|4005.54|4005.54|4005.54|4005.54|0
1643286240000|2022-01-27 12:24:00|4008.04|4008.04|4005.29|4005.29|4008.04|4008.04|4005.29|4005.29|0
1643286300000|2022-01-27 12:25:00|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|0
1643286310000|2022-01-27 12:25:10|4005.64|4005.64|4006.88|4006.88|4006.88|4006.88|4005.64|4005.64|0
1643286360000|2022-01-27 12:26:00|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|0
1643286410000|2022-01-27 12:26:50|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|4008.25|0
1643286450000|2022-01-27 12:27:30|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|0
1643286510000|2022-01-27 12:28:30|4006.88|4006.88|4008.13|4008.13|4008.13|4008.13|4006.88|4006.88|0
1643286520000|2022-01-27 12:28:40|4009.37|4009.37|4010.62|4010.62|4010.62|4010.62|4009.37|4009.37|0
1643286530000|2022-01-27 12:28:50|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|0
1643286580000|2022-01-27 12:29:40|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|0
1643286610000|2022-01-27 12:30:10|4005.64|4005.64|4004.39|4004.39|4005.64|4005.64|4004.39|4004.39|0
1643286630000|2022-01-27 12:30:30|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|4004.52|0
1643286650000|2022-01-27 12:30:50|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|0
1643286670000|2022-01-27 12:31:10|4006.77|4006.77|4006.15|4006.15|4006.77|4006.77|4006.15|4006.15|0
1643286700000|2022-01-27 12:31:40|4007.39|4007.39|4008.64|4008.64|4009.88|4009.88|4007.39|4007.39|0
1643286780000|2022-01-27 12:33:00|4009.88|4009.88|4009.88|4009.88|4009.88|4009.88|4009.88|4009.88|0
1643286790000|2022-01-27 12:33:10|4009.76|4009.76|4009.24|4009.24|4009.76|4009.76|4009.24|4009.24|0
1643286800000|2022-01-27 12:33:20|4009.5|4009.5|4010.75|4010.75|4010.75|4010.75|4009.5|4009.5|0
1643286810000|2022-01-27 12:33:30|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|4007.01|0
1643286820000|2022-01-27 12:33:40|4008.25|4008.25|4010.75|4010.75|4010.75|4010.75|4008.25|4008.25|0
1643286840000|2022-01-27 12:34:00|4011.99|4011.99|4013.24|4013.24|4013.24|4013.24|4011.99|4011.99|0
1643286850000|2022-01-27 12:34:10|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|0
1643286880000|2022-01-27 12:34:40|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|4009.5|0
1643286890000|2022-01-27 12:34:50|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|0
1643286910000|2022-01-27 12:35:10|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|0
1643286940000|2022-01-27 12:35:40|4011|4011|4011|4011|4011|4011|4011|4011|0
1643286950000|2022-01-27 12:35:50|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|4012.25|0
1643286960000|2022-01-27 12:36:00|4011|4011|4009.76|4009.76|4011|4011|4009.76|4009.76|0
1643287000000|2022-01-27 12:36:40|4012.25|4012.25|4013.49|4013.49|4013.49|4013.49|4012.25|4012.25|0
1643287020000|2022-01-27 12:37:00|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|0
1643287030000|2022-01-27 12:37:10|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|0
1643287050000|2022-01-27 12:37:30|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|0
1643287150000|2022-01-27 12:39:10|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|0
1643287180000|2022-01-27 12:39:40|4011.91|4011.91|4010.66|4010.66|4011.91|4011.91|4010.66|4010.66|0
1643287200000|2022-01-27 12:40:00|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|0
1643287270000|2022-01-27 12:41:10|4010.66|4010.66|4012.16|4012.16|4012.16|4012.16|4010.66|4010.66|0
1643287280000|2022-01-27 12:41:20|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|4010.92|0
1643287380000|2022-01-27 12:43:00|4012.16|4012.16|4012.16|4012.16|4012.16|4012.16|4012.16|4012.16|0
1643287390000|2022-01-27 12:43:10|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|4012.55|0
1643287450000|2022-01-27 12:44:10|4012.68|4012.68|4012.42|4012.42|4012.68|4012.68|4012.42|4012.42|0
1643287460000|2022-01-27 12:44:20|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|0
1643287470000|2022-01-27 12:44:30|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|4013.67|0
1643287510000|2022-01-27 12:45:10|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|4014.91|0
1643287520000|2022-01-27 12:45:20|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|0
1643287530000|2022-01-27 12:45:30|4016.33|4016.33|4017.58|4017.58|4017.58|4017.58|4016.33|4016.33|0
1643287540000|2022-01-27 12:45:40|4017.7|4017.7|4020.2|4020.2|4020.2|4020.2|4017.7|4017.7|0
1643287640000|2022-01-27 12:47:20|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|0
1643287650000|2022-01-27 12:47:30|4020.2|4020.2|4020.58|4020.58|4020.58|4020.58|4020.2|4020.2|0
1643287690000|2022-01-27 12:48:10|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|0
1643287700000|2022-01-27 12:48:20|4024.32|4024.32|4025.56|4025.56|4025.56|4025.56|4024.32|4024.32|0
1643287800000|2022-01-27 12:50:00|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|0
1643287870000|2022-01-27 12:51:10|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|0
1643287880000|2022-01-27 12:51:20|4023.2|4023.2|4023.33|4023.33|4023.33|4023.33|4023.2|4023.2|0
1643287920000|2022-01-27 12:52:00|4023.07|4023.07|4023.07|4023.07|4023.07|4023.07|4023.07|4023.07|0
1643287940000|2022-01-27 12:52:20|4023.33|4023.33|4023.71|4023.71|4023.71|4023.71|4023.33|4023.33|0
1643288000000|2022-01-27 12:53:20|4024.95|4024.95|4026.37|4026.37|4026.37|4026.37|4024.95|4024.95|0
1643288010000|2022-01-27 12:53:30|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|0
1643288040000|2022-01-27 12:54:00|4026.37|4026.37|4027.62|4027.62|4027.62|4027.62|4026.37|4026.37|0
1643288080000|2022-01-27 12:54:40|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|0
1643288110000|2022-01-27 12:55:10|4028.56|4028.56|4029.45|4029.45|4029.45|4029.45|4028.56|4028.56|0
1643288120000|2022-01-27 12:55:20|4030.7|4030.7|4031.94|4031.94|4031.94|4031.94|4030.7|4030.7|0
1643288150000|2022-01-27 12:55:50|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|0
1643288160000|2022-01-27 12:56:00|4031.49|4031.49|4031.36|4031.36|4031.49|4031.49|4031.36|4031.36|0
1643288170000|2022-01-27 12:56:10|4031.11|4031.11|4030.98|4030.98|4031.11|4031.11|4030.98|4030.98|0
1643288190000|2022-01-27 12:56:30|4031.6|4031.6|4031.6|4031.6|4031.6|4031.6|4031.6|4031.6|0
1643288200000|2022-01-27 12:56:40|4032.85|4032.85|4034.1|4034.1|4034.1|4034.1|4032.85|4032.85|0
1643288210000|2022-01-27 12:56:50|4032.85|4032.85|4032.98|4032.98|4032.98|4032.98|4032.85|4032.85|0
1643288340000|2022-01-27 12:59:00|4032.72|4032.72|4032.85|4032.85|4032.85|4032.85|4032.72|4032.72|0
1643288360000|2022-01-27 12:59:20|4032.34|4032.34|4031.09|4031.09|4032.34|4032.34|4031.09|4031.09|0
1643288380000|2022-01-27 12:59:40|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|0
1643288390000|2022-01-27 12:59:50|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|4029.46|0
1643288400000|2022-01-27 13:00:00|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|0
1643288410000|2022-01-27 13:00:10|4028.97|4028.97|4029.46|4029.46|4029.46|4029.46|4028.71|4028.71|0
1643288430000|2022-01-27 13:00:30|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|4028.84|0
1643288450000|2022-01-27 13:00:50|4028.22|4028.22|4026.97|4026.97|4028.22|4028.22|4026.97|4026.97|0
1643288460000|2022-01-27 13:01:00|4025.73|4025.73|4025.73|4025.73|4025.73|4025.73|4025.73|4025.73|0
1643288470000|2022-01-27 13:01:10|4025.98|4025.98|4026.24|4026.24|4026.24|4026.24|4025.98|4025.98|0
1643288560000|2022-01-27 13:02:40|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|0
1643288570000|2022-01-27 13:02:50|4026.24|4026.24|4024.99|4024.99|4026.24|4026.24|4024.99|4024.99|0
1643288600000|2022-01-27 13:03:20|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|0
1643288610000|2022-01-27 13:03:30|4028.73|4028.73|4027.48|4027.48|4028.73|4028.73|4027.48|4027.48|0
1643288650000|2022-01-27 13:04:10|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|4028.73|0
1643288660000|2022-01-27 13:04:20|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|0
1643288670000|2022-01-27 13:04:30|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|0
1643288690000|2022-01-27 13:04:50|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|4027.1|0
1643288700000|2022-01-27 13:05:00|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|0
1643288710000|2022-01-27 13:05:10|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|4027.48|0
1643288720000|2022-01-27 13:05:20|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|4029.97|0
1643288820000|2022-01-27 13:07:00|4031.22|4031.22|4032.47|4032.47|4032.47|4032.47|4031.22|4031.22|0
1643288870000|2022-01-27 13:07:50|4031.22|4031.22|4034.96|4034.96|4034.96|4034.96|4031.22|4031.22|0
1643288890000|2022-01-27 13:08:10|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|0
1643288910000|2022-01-27 13:08:30|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|0
1643288940000|2022-01-27 13:09:00|4033.46|4033.46|4033.33|4033.33|4033.46|4033.46|4033.33|4033.33|0
1643288980000|2022-01-27 13:09:40|4034.57|4034.57|4035.82|4035.82|4035.82|4035.82|4034.57|4034.57|0
1643289030000|2022-01-27 13:10:30|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|0
1643289040000|2022-01-27 13:10:40|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|0
1643289050000|2022-01-27 13:10:50|4034.88|4034.88|4032.13|4032.13|4034.88|4034.88|4032.13|4032.13|0
1643289070000|2022-01-27 13:11:10|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|4029.64|0
1643289090000|2022-01-27 13:11:30|4029.76|4029.76|4032.38|4032.38|4032.38|4032.38|4029.76|4029.76|0
1643289100000|2022-01-27 13:11:40|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|0
1643289140000|2022-01-27 13:12:20|4033.28|4033.28|4033.28|4033.28|4033.28|4033.28|4033.28|4033.28|0
1643289160000|2022-01-27 13:12:40|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|0
1643289170000|2022-01-27 13:12:50|4033.28|4033.28|4033.28|4033.28|4033.28|4033.28|4033.28|4033.28|0
1643289190000|2022-01-27 13:13:10|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|0
1643289230000|2022-01-27 13:13:50|4035.78|4035.78|4037.02|4037.02|4037.02|4037.02|4035.78|4035.78|0
1643289240000|2022-01-27 13:14:00|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|0
1643289290000|2022-01-27 13:14:50|4039.51|4039.51|4038.27|4038.27|4039.51|4039.51|4038.27|4038.27|0
1643289350000|2022-01-27 13:15:50|4037.02|4037.02|4037.02|4037.02|4037.02|4037.02|4037.02|4037.02|0
1643289370000|2022-01-27 13:16:10|4039.51|4039.51|4042|4042|4042|4042|4039.51|4039.51|0
1643289380000|2022-01-27 13:16:20|4040.76|4040.76|4039.86|4039.86|4040.76|4040.76|4039.51|4039.51|0
1643289410000|2022-01-27 13:16:50|4038.61|4038.61|4039.86|4039.86|4039.86|4039.86|4038.61|4038.61|0
1643289430000|2022-01-27 13:17:10|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|0
1643289440000|2022-01-27 13:17:20|4038.61|4038.61|4038.61|4038.61|4038.61|4038.61|4038.61|4038.61|0
1643289460000|2022-01-27 13:17:40|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|0
1643289470000|2022-01-27 13:17:50|4038.61|4038.61|4038.61|4038.61|4038.61|4038.61|4037.37|4037.37|0
1643289480000|2022-01-27 13:18:00|4036.12|4036.12|4038.61|4038.61|4038.61|4038.61|4036.12|4036.12|0
1643289500000|2022-01-27 13:18:20|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|4037.37|0
1643289510000|2022-01-27 13:18:30|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|0
1643289520000|2022-01-27 13:18:40|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|0
1643289530000|2022-01-27 13:18:50|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|0
1643289610000|2022-01-27 13:20:10|4037.37|4037.37|4039.86|4039.86|4039.86|4039.86|4037.37|4037.37|0
1643289620000|2022-01-27 13:20:20|4038.61|4038.61|4038.61|4038.61|4038.61|4038.61|4038.61|4038.61|0
1643289650000|2022-01-27 13:20:50|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|0
1643289680000|2022-01-27 13:21:20|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|0
1643289700000|2022-01-27 13:21:40|4037.2|4037.2|4038.44|4038.44|4038.44|4038.44|4037.2|4037.2|0
1643289780000|2022-01-27 13:23:00|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|0
1643289790000|2022-01-27 13:23:10|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|0
1643289800000|2022-01-27 13:23:20|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|4038.27|0
1643289840000|2022-01-27 13:24:00|4038.44|4038.44|4038.44|4038.44|4038.44|4038.44|4038.44|4038.44|0
1643289860000|2022-01-27 13:24:20|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|0
1643289900000|2022-01-27 13:25:00|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|0
1643289920000|2022-01-27 13:25:20|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|0
1643289930000|2022-01-27 13:25:30|4038.49|4038.49|4039.73|4039.73|4039.73|4039.73|4038.49|4038.49|0
1643289960000|2022-01-27 13:26:00|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|0
1643290040000|2022-01-27 13:27:20|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|4039.86|0
1643290050000|2022-01-27 13:27:30|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|0
1643290060000|2022-01-27 13:27:40|4040.98|4040.98|4040.98|4040.98|4040.98|4040.98|4040.98|4040.98|0
1643290080000|2022-01-27 13:28:00|4037.24|4037.24|4038.49|4038.49|4038.49|4038.49|4037.24|4037.24|0
1643290090000|2022-01-27 13:28:10|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|0
1643290130000|2022-01-27 13:28:50|4038.49|4038.49|4038.49|4038.49|4038.49|4038.49|4038.49|4038.49|0
1643290140000|2022-01-27 13:29:00|4034.75|4034.75|4032.26|4032.26|4034.75|4034.75|4031.01|4031.01|0
1643290150000|2022-01-27 13:29:10|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|0
1643290170000|2022-01-27 13:29:30|4033.63|4033.63|4030.97|4030.97|4033.63|4033.63|4030.97|4030.97|0
1643290260000|2022-01-27 13:31:00|4028.48|4028.48|4035.05|4035.05|4035.05|4035.05|4028.48|4028.48|0
1643290270000|2022-01-27 13:31:10|4036.3|4036.3|4036.55|4036.55|4036.55|4036.55|4036.3|4036.3|0
1643290320000|2022-01-27 13:32:00|4035.31|4035.31|4035.31|4035.31|4035.31|4035.31|4035.31|4035.31|0
1643290350000|2022-01-27 13:32:30|4037.8|4037.8|4036.55|4036.55|4037.8|4037.8|4036.55|4036.55|0
1643290360000|2022-01-27 13:32:40|4037.8|4037.8|4035.31|4035.31|4037.8|4037.8|4035.31|4035.31|0
1643290410000|2022-01-27 13:33:30|4034.06|4034.06|4034.06|4034.06|4034.06|4034.06|4034.06|4034.06|0
1643290500000|2022-01-27 13:35:00|4036.55|4036.55|4036.55|4036.55|4036.55|4036.55|4036.55|4036.55|0
1643290560000|2022-01-27 13:36:00|4037.8|4037.8|4037.8|4037.8|4037.8|4037.8|4037.8|4037.8|0
1643290570000|2022-01-27 13:36:10|4037.41|4037.41|4036.17|4036.17|4037.41|4037.41|4036.17|4036.17|0
1643290600000|2022-01-27 13:36:40|4034.92|4034.92|4034.92|4034.92|4034.92|4034.92|4034.92|4034.92|0
1643290610000|2022-01-27 13:36:50|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|4036.17|0
1643290620000|2022-01-27 13:37:00|4037.41|4037.41|4037.67|4037.67|4037.67|4037.67|4037.41|4037.41|0
1643290680000|2022-01-27 13:38:00|4037.8|4037.8|4037.93|4037.93|4037.93|4037.93|4037.8|4037.8|0
1643290690000|2022-01-27 13:38:10|4039.17|4039.17|4039.17|4039.17|4039.17|4039.17|4037.93|4037.93|0
1643290710000|2022-01-27 13:38:30|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|0
1643290730000|2022-01-27 13:38:50|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|0
1643290800000|2022-01-27 13:40:00|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|0
1643290820000|2022-01-27 13:40:20|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|4040.67|0
1643290850000|2022-01-27 13:40:50|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|0
1643290860000|2022-01-27 13:41:00|4041.06|4041.06|4041.06|4041.06|4041.06|4041.06|4040.93|4040.93|0
1643290900000|2022-01-27 13:41:40|4038.56|4038.56|4037.32|4037.32|4039.81|4039.81|4037.32|4037.32|0
1643290910000|2022-01-27 13:41:50|4038.56|4038.56|4037.32|4037.32|4038.56|4038.56|4037.32|4037.32|0
1643290920000|2022-01-27 13:42:00|4033.58|4033.58|4031.09|4031.09|4033.58|4033.58|4031.09|4031.09|0
1643290930000|2022-01-27 13:42:10|4028.6|4028.6|4027.35|4027.35|4028.6|4028.6|4027.35|4027.35|0
1643290950000|2022-01-27 13:42:30|4026.11|4026.11|4027.35|4027.35|4027.35|4027.35|4026.11|4026.11|0
1643290960000|2022-01-27 13:42:40|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|0
1643290970000|2022-01-27 13:42:50|4026.11|4026.11|4024.6|4024.6|4026.11|4026.11|4024.6|4024.6|0
1643290980000|2022-01-27 13:43:00|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|0
1643291060000|2022-01-27 13:44:20|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|0
1643291100000|2022-01-27 13:45:00|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|0
1643291120000|2022-01-27 13:45:20|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|0
1643291140000|2022-01-27 13:45:40|4024.78|4024.78|4026.02|4026.02|4026.02|4026.02|4024.78|4024.78|0
1643291150000|2022-01-27 13:45:50|4024.78|4024.78|4027.4|4027.4|4027.4|4027.4|4024.78|4024.78|0
1643291160000|2022-01-27 13:46:00|4026.15|4026.15|4026.15|4026.15|4026.15|4026.15|4026.15|4026.15|0
1643291200000|2022-01-27 13:46:40|4027.4|4027.4|4028.64|4028.64|4028.64|4028.64|4027.4|4027.4|0
1643291220000|2022-01-27 13:47:00|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|0
1643291240000|2022-01-27 13:47:20|4027.23|4027.23|4025.98|4025.98|4027.23|4027.23|4025.98|4025.98|0
1643291320000|2022-01-27 13:48:40|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|0
1643291330000|2022-01-27 13:48:50|4027.35|4027.35|4027.35|4027.35|4027.35|4027.35|4027.35|4027.35|0
1643291340000|2022-01-27 13:49:00|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|0
1643291360000|2022-01-27 13:49:20|4028.73|4028.73|4031.22|4031.22|4031.22|4031.22|4028.73|4028.73|0
1643291370000|2022-01-27 13:49:30|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|0
1643291440000|2022-01-27 13:50:40|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|0
1643291450000|2022-01-27 13:50:50|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|4033.76|0
1643291470000|2022-01-27 13:51:10|4037.49|4037.49|4038.74|4038.74|4038.74|4038.74|4037.49|4037.49|0
1643291500000|2022-01-27 13:51:40|4039.98|4039.98|4039.98|4039.98|4039.98|4039.98|4039.98|4039.98|0
1643291520000|2022-01-27 13:52:00|4040.16|4040.16|4040.75|4040.75|4040.75|4040.75|4040.16|4040.16|0
1643291530000|2022-01-27 13:52:10|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|0
1643291550000|2022-01-27 13:52:30|4041.05|4041.05|4041.05|4041.05|4041.05|4041.05|4041.05|4041.05|0
1643291640000|2022-01-27 13:54:00|4043.55|4043.55|4046.04|4046.04|4046.04|4046.04|4043.55|4043.55|0
1643291670000|2022-01-27 13:54:30|4045.69|4045.69|4045.82|4045.82|4045.82|4045.82|4045.69|4045.69|0
1643291680000|2022-01-27 13:54:40|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|0
1643291710000|2022-01-27 13:55:10|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|0
1643291740000|2022-01-27 13:55:40|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|0
1643291750000|2022-01-27 13:55:50|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|0
1643291770000|2022-01-27 13:56:10|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|0
1643291820000|2022-01-27 13:57:00|4046.89|4046.89|4047.15|4047.15|4047.15|4047.15|4046.89|4046.89|0
1643291830000|2022-01-27 13:57:10|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|0
1643291890000|2022-01-27 13:58:10|4048.39|4048.39|4047.02|4047.02|4048.39|4048.39|4047.02|4047.02|0
1643291970000|2022-01-27 13:59:30|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|0
1643291980000|2022-01-27 13:59:40|4047.4|4047.4|4047.4|4047.4|4047.4|4047.4|4047.4|4047.4|0
1643292030000|2022-01-27 14:00:30|4047.53|4047.53|4047.4|4047.4|4047.53|4047.53|4047.4|4047.4|0
1643292060000|2022-01-27 14:01:00|4047.66|4047.66|4047.66|4047.66|4047.66|4047.66|4047.66|4047.66|0
1643292080000|2022-01-27 14:01:20|4051.4|4051.4|4051.52|4051.52|4051.52|4051.52|4050.15|4050.15|0
1643292090000|2022-01-27 14:01:30|4052.77|4052.77|4054.02|4054.02|4054.02|4054.02|4052.77|4052.77|0
1643292100000|2022-01-27 14:01:40|4055.26|4055.26|4055.13|4055.13|4055.26|4055.26|4055.13|4055.13|0
1643292120000|2022-01-27 14:02:00|4055.26|4055.26|4056.51|4056.51|4056.51|4056.51|4055.26|4055.26|0
1643292130000|2022-01-27 14:02:10|4057.75|4057.75|4059|4059|4059|4059|4057.75|4057.75|0
1643292140000|2022-01-27 14:02:20|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1643292150000|2022-01-27 14:02:30|4062.74|4062.74|4063.98|4063.98|4063.98|4063.98|4062.74|4062.74|0
1643292160000|2022-01-27 14:02:40|4065.23|4065.23|4065.23|4065.23|4065.23|4065.23|4065.23|4065.23|0
1643292180000|2022-01-27 14:03:00|4063.98|4063.98|4063.98|4063.98|4065.23|4065.23|4063.98|4063.98|0
1643292190000|2022-01-27 14:03:10|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4065.23|4065.23|0
1643292200000|2022-01-27 14:03:20|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|0
1643292210000|2022-01-27 14:03:30|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|0
1643292220000|2022-01-27 14:03:40|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|0
1643292230000|2022-01-27 14:03:50|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|0
1643292240000|2022-01-27 14:04:00|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|4067.72|0
1643292270000|2022-01-27 14:04:30|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|0
1643292290000|2022-01-27 14:04:50|4064.11|4064.11|4062.86|4062.86|4064.11|4064.11|4062.86|4062.86|0
1643292300000|2022-01-27 14:05:00|4063.03|4063.03|4063.03|4063.03|4063.03|4063.03|4063.03|4063.03|0
1643292320000|2022-01-27 14:05:20|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|4059.3|0
1643292330000|2022-01-27 14:05:30|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|4059.12|0
1643292340000|2022-01-27 14:05:40|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|0
1643292350000|2022-01-27 14:05:50|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|4058.91|0
1643292360000|2022-01-27 14:06:00|4061.4|4061.4|4057.66|4057.66|4061.4|4061.4|4057.66|4057.66|0
1643292410000|2022-01-27 14:06:50|4056.41|4056.41|4052.68|4052.68|4056.41|4056.41|4052.68|4052.68|0
1643292420000|2022-01-27 14:07:00|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|0
1643292460000|2022-01-27 14:07:40|4055.17|4055.17|4052.68|4052.68|4055.17|4055.17|4051.43|4051.43|0
1643292470000|2022-01-27 14:07:50|4052.85|4052.85|4052.85|4052.85|4052.85|4052.85|4052.85|4052.85|0
1643292530000|2022-01-27 14:08:50|4052.68|4052.68|4052.68|4052.68|4052.68|4052.68|4052.68|4052.68|0
1643292540000|2022-01-27 14:09:00|4052.55|4052.55|4052.55|4052.55|4052.55|4052.55|4052.55|4052.55|0
1643292550000|2022-01-27 14:09:10|4050.06|4050.06|4050.06|4050.06|4050.06|4050.06|4050.06|4050.06|0
1643292560000|2022-01-27 14:09:20|4048.81|4048.81|4047.57|4047.57|4048.81|4048.81|4047.57|4047.57|0
1643292570000|2022-01-27 14:09:30|4046.32|4046.32|4047.57|4047.57|4047.57|4047.57|4046.32|4046.32|0
1643292640000|2022-01-27 14:10:40|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|0
1643292680000|2022-01-27 14:11:20|4046.45|4046.45|4041.47|4041.47|4046.45|4046.45|4041.47|4041.47|0
1643292720000|2022-01-27 14:12:00|4041.64|4041.64|4041.64|4041.64|4041.64|4041.64|4041.64|4041.64|0
1643292800000|2022-01-27 14:13:20|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|0
1643292860000|2022-01-27 14:14:20|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|4044.08|0
1643292870000|2022-01-27 14:14:30|4042.84|4042.84|4041.59|4041.59|4042.84|4042.84|4041.59|4041.59|0
1643292880000|2022-01-27 14:14:40|4039.1|4039.1|4039.1|4039.1|4039.1|4039.1|4039.1|4039.1|0
1643292940000|2022-01-27 14:15:40|4036.61|4036.61|4040.35|4040.35|4040.35|4040.35|4036.61|4036.61|0
1643292980000|2022-01-27 14:16:20|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|0
1643292990000|2022-01-27 14:16:30|4041.42|4041.42|4041.42|4041.42|4041.42|4041.42|4041.42|4041.42|0
1643293000000|2022-01-27 14:16:40|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|0
1643293020000|2022-01-27 14:17:00|4040.35|4040.35|4036.61|4036.61|4040.35|4040.35|4036.48|4036.48|0
1643293040000|2022-01-27 14:17:20|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|4034.12|0
1643293050000|2022-01-27 14:17:30|4034.25|4034.25|4031.88|4031.88|4034.25|4034.25|4031.75|4031.75|0
1643293080000|2022-01-27 14:18:00|4030.64|4030.64|4031.75|4031.75|4031.88|4031.88|4030.64|4030.64|0
1643293100000|2022-01-27 14:18:20|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|0
1643293110000|2022-01-27 14:18:30|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|0
1643293160000|2022-01-27 14:19:20|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|0
1643293170000|2022-01-27 14:19:30|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|0
1643293180000|2022-01-27 14:19:40|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|4031.16|0
1643293190000|2022-01-27 14:19:50|4034.9|4034.9|4033.65|4033.65|4036.14|4036.14|4033.65|4033.65|0
1643293280000|2022-01-27 14:21:20|4033.82|4033.82|4033.82|4033.82|4033.82|4033.82|4033.82|4033.82|0
1643293330000|2022-01-27 14:22:10|4034|4034|4033.95|4033.95|4034.12|4034.12|4033.95|4033.95|0
1643293370000|2022-01-27 14:22:50|4037.69|4037.69|4040.18|4040.18|4040.18|4040.18|4037.69|4037.69|0
1643293380000|2022-01-27 14:23:00|4040.05|4040.05|4038.68|4038.68|4040.05|4040.05|4038.68|4038.68|0
1643293420000|2022-01-27 14:23:40|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|4038.42|0
1643293430000|2022-01-27 14:23:50|4037.18|4037.18|4035.93|4035.93|4037.18|4037.18|4035.93|4035.93|0
1643293440000|2022-01-27 14:24:00|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|0
1643293460000|2022-01-27 14:24:20|4034.81|4034.81|4036.06|4036.06|4036.06|4036.06|4034.81|4034.81|0
1643293490000|2022-01-27 14:24:50|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|0
1643293500000|2022-01-27 14:25:00|4038.55|4038.55|4038.68|4038.68|4038.68|4038.68|4038.55|4038.55|0
1643293530000|2022-01-27 14:25:30|4038.81|4038.81|4040.05|4040.05|4040.05|4040.05|4038.81|4038.81|0
1643293540000|2022-01-27 14:25:40|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|0
1643293570000|2022-01-27 14:26:10|4041.13|4041.13|4041.13|4041.13|4041.13|4041.13|4041.13|4041.13|0
1643293660000|2022-01-27 14:27:40|4042.37|4042.37|4042.37|4042.37|4042.37|4042.37|4042.37|4042.37|0
1643293680000|2022-01-27 14:28:00|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4038.63|4038.63|0
1643293700000|2022-01-27 14:28:20|4038.63|4038.63|4038.63|4038.63|4038.63|4038.63|4038.63|4038.63|0
1643293720000|2022-01-27 14:28:40|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|0
1643293750000|2022-01-27 14:29:10|4040.05|4040.05|4040.35|4040.35|4040.35|4040.35|4040.05|4040.05|0
1643293760000|2022-01-27 14:29:20|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|0
1643293810000|2022-01-27 14:30:10|4041.47|4041.47|4040.35|4040.35|4041.47|4041.47|4040.22|4040.22|0
1643293840000|2022-01-27 14:30:40|4041.59|4041.59|4041.98|4041.98|4043.22|4043.22|4041.59|4041.59|0
1643293880000|2022-01-27 14:31:20|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|4043.22|0
1643293900000|2022-01-27 14:31:40|4041.98|4041.98|4040.73|4040.73|4043.22|4043.22|4039.49|4039.49|0
1643293920000|2022-01-27 14:32:00|4041.72|4041.72|4041.72|4041.72|4041.72|4041.72|4041.72|4041.72|0
1643293930000|2022-01-27 14:32:10|4042.97|4042.97|4045.46|4045.46|4045.46|4045.46|4042.97|4042.97|0
1643293950000|2022-01-27 14:32:30|4044.21|4044.21|4044.21|4044.21|4044.21|4044.21|4044.21|4044.21|0
1643293970000|2022-01-27 14:32:50|4046.71|4046.71|4046.83|4046.83|4047.09|4047.09|4046.71|4046.71|0
1643293980000|2022-01-27 14:33:00|4046.96|4046.96|4046.79|4046.79|4046.96|4046.96|4046.79|4046.79|0
1643293990000|2022-01-27 14:33:10|4047.17|4047.17|4047.22|4047.22|4047.22|4047.22|4047.05|4047.05|0
1643294000000|2022-01-27 14:33:20|4048.46|4048.46|4048.85|4048.85|4048.85|4048.85|4048.46|4048.46|0
1643294010000|2022-01-27 14:33:30|4048.72|4048.72|4048.59|4048.59|4048.72|4048.72|4048.59|4048.59|0
1643294020000|2022-01-27 14:33:40|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|4049.84|0
1643294030000|2022-01-27 14:33:50|4048.59|4048.59|4046.1|4046.1|4048.59|4048.59|4046.1|4046.1|0
1643294040000|2022-01-27 14:34:00|4044.85|4044.85|4044.72|4044.72|4044.85|4044.85|4044.72|4044.72|0
1643294050000|2022-01-27 14:34:10|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|4047.22|0
1643294060000|2022-01-27 14:34:20|4045.97|4045.97|4045.97|4045.97|4045.97|4045.97|4045.97|4045.97|0
1643294070000|2022-01-27 14:34:30|4045.84|4045.84|4045.72|4045.72|4045.84|4045.84|4045.72|4045.72|0
1643294080000|2022-01-27 14:34:40|4045.59|4045.59|4044.34|4044.34|4045.59|4045.59|4044.34|4044.34|0
1643294090000|2022-01-27 14:34:50|4043.1|4043.1|4043.1|4043.1|4043.1|4043.1|4041.85|4041.85|0
1643294100000|2022-01-27 14:35:00|4042.84|4042.84|4042.84|4042.84|4042.84|4042.84|4042.84|4042.84|0
1643294110000|2022-01-27 14:35:10|4042.49|4042.49|4040.95|4040.95|4042.49|4042.49|4040.95|4040.95|0
1643294120000|2022-01-27 14:35:20|4039.7|4039.7|4039.7|4039.7|4039.7|4039.7|4039.7|4039.7|0
1643294130000|2022-01-27 14:35:30|4038.46|4038.46|4038.46|4038.46|4038.46|4038.46|4037.21|4037.21|0
1643294140000|2022-01-27 14:35:40|4038.2|4038.2|4038.2|4038.2|4039.45|4039.45|4038.2|4038.2|0
1643294150000|2022-01-27 14:35:50|4038.07|4038.07|4037.95|4037.95|4038.07|4038.07|4037.95|4037.95|0
1643294160000|2022-01-27 14:36:00|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|4037.82|0
1643294170000|2022-01-27 14:36:10|4037.56|4037.56|4035.2|4035.2|4037.56|4037.56|4034.94|4034.94|0
1643294180000|2022-01-27 14:36:20|4035.45|4035.45|4032.96|4032.96|4035.45|4035.45|4031.72|4031.72|0
1643294190000|2022-01-27 14:36:30|4034.21|4034.21|4034.34|4034.34|4034.34|4034.34|4034.08|4034.08|0
1643294230000|2022-01-27 14:37:10|4035.58|4035.58|4036.96|4036.96|4036.96|4036.96|4035.58|4035.58|0
1643294240000|2022-01-27 14:37:20|4037.34|4037.34|4038.58|4038.58|4038.58|4038.58|4037.34|4037.34|0
1643294250000|2022-01-27 14:37:30|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|0
1643294260000|2022-01-27 14:37:40|4041.08|4041.08|4039.83|4039.83|4042.32|4042.32|4039.83|4039.83|0
1643294280000|2022-01-27 14:38:00|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|0
1643294290000|2022-01-27 14:38:10|4039.83|4039.83|4041.08|4041.08|4041.08|4041.08|4039.83|4039.83|0
1643294300000|2022-01-27 14:38:20|4042.32|4042.32|4041.08|4041.08|4042.32|4042.32|4041.08|4041.08|0
1643294310000|2022-01-27 14:38:30|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|0
1643294320000|2022-01-27 14:38:40|4041.08|4041.08|4039.83|4039.83|4041.08|4041.08|4039.83|4039.83|0
1643294330000|2022-01-27 14:38:50|4042.32|4042.32|4044.42|4044.42|4044.42|4044.42|4042.32|4042.32|0
1643294350000|2022-01-27 14:39:10|4045.67|4045.67|4046.92|4046.92|4046.92|4046.92|4045.67|4045.67|0
1643294380000|2022-01-27 14:39:40|4047.04|4047.04|4045.8|4045.8|4047.04|4047.04|4045.8|4045.8|0
1643294390000|2022-01-27 14:39:50|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|0
1643294400000|2022-01-27 14:40:00|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|0
1643294420000|2022-01-27 14:40:20|4048.54|4048.54|4051.04|4051.04|4051.04|4051.04|4048.54|4048.54|0
1643294440000|2022-01-27 14:40:40|4051.29|4051.29|4053.61|4053.61|4053.78|4053.78|4051.29|4051.29|0
1643294450000|2022-01-27 14:40:50|4053.74|4053.74|4054.99|4054.99|4054.99|4054.99|4053.74|4053.74|0
1643294470000|2022-01-27 14:41:10|4052.49|4052.49|4052.49|4052.49|4053.74|4053.74|4052.49|4052.49|0
1643294480000|2022-01-27 14:41:20|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|0
1643294490000|2022-01-27 14:41:30|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|0
1643294500000|2022-01-27 14:41:40|4054.42|4054.42|4055.67|4055.67|4055.67|4055.67|4054.42|4054.42|0
1643294520000|2022-01-27 14:42:00|4054.42|4054.42|4054.42|4054.42|4054.42|4054.42|4054.42|4054.42|0
1643294540000|2022-01-27 14:42:20|4054.68|4054.68|4054.68|4054.68|4054.68|4054.68|4054.68|4054.68|0
1643294550000|2022-01-27 14:42:30|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|0
1643294560000|2022-01-27 14:42:40|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|4055.67|0
1643294580000|2022-01-27 14:43:00|4054.42|4054.42|4056.91|4056.91|4056.91|4056.91|4054.42|4054.42|0
1643294590000|2022-01-27 14:43:10|4058.16|4058.16|4059.4|4059.4|4059.4|4059.4|4058.16|4058.16|0
1643294600000|2022-01-27 14:43:20|4059.53|4059.53|4059.83|4059.83|4059.83|4059.83|4059.53|4059.53|0
1643294630000|2022-01-27 14:43:50|4062.32|4062.32|4063.57|4063.57|4063.57|4063.57|4062.32|4062.32|0
1643294640000|2022-01-27 14:44:00|4062.32|4062.32|4059.83|4059.83|4062.32|4062.32|4059.83|4059.83|0
1643294650000|2022-01-27 14:44:10|4060|4060|4060|4060|4060|4060|4060|4060|0
1643294670000|2022-01-27 14:44:30|4061.25|4061.25|4061.25|4061.25|4061.25|4061.25|4061.25|4061.25|0
1643294690000|2022-01-27 14:44:50|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|0
1643294700000|2022-01-27 14:45:00|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|0
1643294710000|2022-01-27 14:45:10|4062.88|4062.88|4063.26|4063.26|4063.26|4063.26|4062.88|4062.88|0
1643294720000|2022-01-27 14:45:20|4062.01|4062.01|4062.19|4062.19|4062.19|4062.19|4062.01|4062.01|0
1643294730000|2022-01-27 14:45:30|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|4062.06|0
1643294750000|2022-01-27 14:45:50|4060.81|4060.81|4059.44|4059.44|4060.81|4060.81|4059.44|4059.44|0
1643294770000|2022-01-27 14:46:10|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|4059.18|0
1643294780000|2022-01-27 14:46:20|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|0
1643294800000|2022-01-27 14:46:40|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|0
1643294810000|2022-01-27 14:46:50|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|0
1643294860000|2022-01-27 14:47:40|4059.18|4059.18|4058.8|4058.8|4059.18|4059.18|4058.8|4058.8|0
1643294870000|2022-01-27 14:47:50|4060.05|4060.05|4063.91|4063.91|4063.91|4063.91|4060.05|4060.05|0
1643294880000|2022-01-27 14:48:00|4063.78|4063.78|4063.78|4063.78|4063.78|4063.78|4062.54|4062.54|0
1643294890000|2022-01-27 14:48:10|4065.03|4065.03|4062.41|4062.41|4065.03|4065.03|4059.92|4059.92|0
1643294900000|2022-01-27 14:48:20|4063.66|4063.66|4064.9|4064.9|4064.9|4064.9|4063.66|4063.66|0
1643294910000|2022-01-27 14:48:30|4065.03|4065.03|4065.16|4065.16|4066.4|4066.4|4065.03|4065.03|0
1643294970000|2022-01-27 14:49:30|4063.91|4063.91|4063.91|4063.91|4063.91|4063.91|4063.91|4063.91|0
1643294980000|2022-01-27 14:49:40|4063.78|4063.78|4063.78|4063.78|4063.78|4063.78|4063.78|4063.78|0
1643295000000|2022-01-27 14:50:00|4065.03|4065.03|4065.03|4065.03|4065.03|4065.03|4065.03|4065.03|0
1643295050000|2022-01-27 14:50:50|4066.28|4066.28|4066.28|4066.28|4066.28|4066.28|4066.28|4066.28|0
1643295070000|2022-01-27 14:51:10|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|0
1643295080000|2022-01-27 14:51:20|4064.9|4064.9|4066.15|4066.15|4066.15|4066.15|4063.66|4063.66|0
1643295090000|2022-01-27 14:51:30|4064.9|4064.9|4066.15|4066.15|4066.15|4066.15|4064.9|4064.9|0
1643295100000|2022-01-27 14:51:40|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|0
1643295120000|2022-01-27 14:52:00|4065.77|4065.77|4065.77|4065.77|4065.77|4065.77|4065.77|4065.77|0
1643295130000|2022-01-27 14:52:10|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|0
1643295140000|2022-01-27 14:52:20|4064.18|4064.18|4065.42|4065.42|4065.42|4065.42|4064.18|4064.18|0
1643295150000|2022-01-27 14:52:30|4066.67|4066.67|4068.04|4068.04|4068.04|4068.04|4066.67|4066.67|0
1643295160000|2022-01-27 14:52:40|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|0
1643295180000|2022-01-27 14:53:00|4069.46|4069.46|4071.95|4071.95|4071.95|4071.95|4069.46|4069.46|0
1643295190000|2022-01-27 14:53:10|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|0
1643295200000|2022-01-27 14:53:20|4068.94|4068.94|4068.94|4068.94|4068.94|4068.94|4068.94|4068.94|0
1643295210000|2022-01-27 14:53:30|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|0
1643295230000|2022-01-27 14:53:50|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|4069.29|0
1643295250000|2022-01-27 14:54:10|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|4070.53|0
1643295260000|2022-01-27 14:54:20|4071.78|4071.78|4073.28|4073.28|4073.28|4073.28|4071.78|4071.78|0
1643295270000|2022-01-27 14:54:30|4070.79|4070.79|4070.96|4070.96|4070.96|4070.96|4070.79|4070.79|0
1643295290000|2022-01-27 14:54:50|4069.71|4069.71|4067.22|4067.22|4069.71|4069.71|4067.22|4067.22|0
1643295300000|2022-01-27 14:55:00|4065.98|4065.98|4068.47|4068.47|4068.47|4068.47|4065.98|4065.98|0
1643295320000|2022-01-27 14:55:20|4069.71|4069.71|4070.96|4070.96|4070.96|4070.96|4069.71|4069.71|0
1643295330000|2022-01-27 14:55:30|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|0
1643295340000|2022-01-27 14:55:40|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|0
1643295350000|2022-01-27 14:55:50|4074.7|4074.7|4074.57|4074.57|4074.7|4074.7|4074.57|4074.57|0
1643295360000|2022-01-27 14:56:00|4073.32|4073.32|4073.32|4073.32|4073.32|4073.32|4073.32|4073.32|0
1643295370000|2022-01-27 14:56:10|4073.07|4073.07|4072.81|4072.81|4073.07|4073.07|4072.81|4072.81|0
1643295380000|2022-01-27 14:56:20|4074.06|4074.06|4072.81|4072.81|4074.06|4074.06|4072.81|4072.81|0
1643295400000|2022-01-27 14:56:40|4074.06|4074.06|4072.81|4072.81|4074.06|4074.06|4072.81|4072.81|0
1643295410000|2022-01-27 14:56:50|4074.06|4074.06|4074.06|4074.06|4074.06|4074.06|4074.06|4074.06|0
1643295430000|2022-01-27 14:57:10|4073.93|4073.93|4073.8|4073.8|4073.93|4073.93|4073.8|4073.8|0
1643295470000|2022-01-27 14:57:50|4075.05|4075.05|4077.54|4077.54|4077.54|4077.54|4075.05|4075.05|0
1643295480000|2022-01-27 14:58:00|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|0
1643295500000|2022-01-27 14:58:20|4081.28|4081.28|4082.65|4082.65|4082.65|4082.65|4081.28|4081.28|0
1643295510000|2022-01-27 14:58:30|4082.78|4082.78|4084.03|4084.03|4084.03|4084.03|4082.78|4082.78|0
1643295530000|2022-01-27 14:58:50|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|4080.29|0
1643295540000|2022-01-27 14:59:00|4081.92|4081.92|4081.92|4081.92|4081.92|4081.92|4081.92|4081.92|0
1643295590000|2022-01-27 14:59:50|4082.04|4082.04|4083.89|4083.89|4083.89|4083.89|4082.04|4082.04|0
1643295600000|2022-01-27 15:00:00|4085.13|4085.13|4083.63|4083.63|4085.13|4085.13|4083.63|4083.63|0
1643295610000|2022-01-27 15:00:10|4083.5|4083.5|4079.64|4079.64|4083.5|4083.5|4078.39|4078.39|0
1643295620000|2022-01-27 15:00:20|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|0
1643295630000|2022-01-27 15:00:30|4079.26|4079.26|4076.64|4076.64|4079.26|4079.26|4076.64|4076.64|0
1643295640000|2022-01-27 15:00:40|4079.13|4079.13|4077.88|4077.88|4079.13|4079.13|4077.88|4077.88|0
1643295650000|2022-01-27 15:00:50|4076.38|4076.38|4075.14|4075.14|4076.38|4076.38|4073.89|4073.89|0
1643295660000|2022-01-27 15:01:00|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|0
1643295670000|2022-01-27 15:01:10|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|0
1643295680000|2022-01-27 15:01:20|4075.14|4075.14|4073.89|4073.89|4076.38|4076.38|4073.89|4073.89|0
1643295690000|2022-01-27 15:01:30|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|0
1643295710000|2022-01-27 15:01:50|4077.5|4077.5|4074.75|4074.75|4077.5|4077.5|4074.75|4074.75|0
1643295720000|2022-01-27 15:02:00|4074.88|4074.88|4075.01|4075.01|4075.01|4075.01|4074.88|4074.88|0
1643295730000|2022-01-27 15:02:10|4073.76|4073.76|4075.14|4075.14|4075.26|4075.26|4072.52|4072.52|0
1643295800000|2022-01-27 15:03:20|4076.38|4076.38|4078.87|4078.87|4078.87|4078.87|4076.38|4076.38|0
1643295810000|2022-01-27 15:03:30|4078.75|4078.75|4078.87|4078.87|4078.87|4078.87|4078.75|4078.75|0
1643295820000|2022-01-27 15:03:40|4080.12|4080.12|4077.63|4077.63|4080.12|4080.12|4077.63|4077.63|0
1643295830000|2022-01-27 15:03:50|4078.87|4078.87|4078.87|4078.87|4078.87|4078.87|4078.87|4078.87|0
1643295840000|2022-01-27 15:04:00|4079|4079|4079|4079|4079|4079|4079|4079|0
1643295850000|2022-01-27 15:04:10|4080.25|4080.25|4079.26|4079.26|4080.25|4080.25|4079|4079|0
1643295860000|2022-01-27 15:04:20|4079.43|4079.43|4079.68|4079.68|4079.68|4079.68|4079.43|4079.43|0
1643295870000|2022-01-27 15:04:30|4082.17|4082.17|4082.05|4082.05|4082.17|4082.17|4080.93|4080.93|0
1643295900000|2022-01-27 15:05:00|4083.29|4083.29|4083.29|4083.29|4083.29|4083.29|4083.29|4083.29|0
1643295910000|2022-01-27 15:05:10|4083.04|4083.04|4080.29|4080.29|4083.04|4083.04|4079.04|4079.04|0
1643295920000|2022-01-27 15:05:20|4081.54|4081.54|4084.03|4084.03|4084.03|4084.03|4081.54|4081.54|0
1643295970000|2022-01-27 15:06:10|4084.16|4084.16|4082.91|4082.91|4084.16|4084.16|4082.91|4082.91|0
1643295990000|2022-01-27 15:06:30|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|4084.16|0
1643296010000|2022-01-27 15:06:50|4082.91|4082.91|4081.66|4081.66|4082.91|4082.91|4081.66|4081.66|0
1643296020000|2022-01-27 15:07:00|4079.17|4079.17|4076.68|4076.68|4079.17|4079.17|4076.68|4076.68|0
1643296030000|2022-01-27 15:07:10|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|0
1643296040000|2022-01-27 15:07:20|4076.43|4076.43|4073.93|4073.93|4076.43|4076.43|4073.93|4073.93|0
1643296070000|2022-01-27 15:07:50|4073.81|4073.81|4073.68|4073.68|4073.81|4073.81|4073.68|4073.68|0
1643296100000|2022-01-27 15:08:20|4074.92|4074.92|4075.31|4075.31|4075.31|4075.31|4074.92|4074.92|0
1643296110000|2022-01-27 15:08:30|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|0
1643296120000|2022-01-27 15:08:40|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|0
1643296140000|2022-01-27 15:09:00|4079.04|4079.04|4080.29|4080.29|4080.29|4080.29|4079.04|4079.04|0
1643296150000|2022-01-27 15:09:10|4080.67|4080.67|4079.43|4079.43|4080.67|4080.67|4079.43|4079.43|0
1643296160000|2022-01-27 15:09:20|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|0
1643296170000|2022-01-27 15:09:30|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|0
1643296200000|2022-01-27 15:10:00|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|4079.08|0
1643296210000|2022-01-27 15:10:10|4077.84|4077.84|4076.59|4076.59|4077.84|4077.84|4076.59|4076.59|0
1643296240000|2022-01-27 15:10:40|4076.76|4076.76|4076.76|4076.76|4076.76|4076.76|4076.76|4076.76|0
1643296260000|2022-01-27 15:11:00|4076.89|4076.89|4078.26|4078.26|4078.52|4078.52|4076.89|4076.89|0
1643296270000|2022-01-27 15:11:10|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|0
1643296290000|2022-01-27 15:11:30|4079.64|4079.64|4079.64|4079.64|4079.64|4079.64|4079.64|4079.64|0
1643296300000|2022-01-27 15:11:40|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|0
1643296310000|2022-01-27 15:11:50|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|0
1643296320000|2022-01-27 15:12:00|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|0
1643296330000|2022-01-27 15:12:10|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|0
1643296340000|2022-01-27 15:12:20|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|4078.39|0
1643296350000|2022-01-27 15:12:30|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|0
1643296390000|2022-01-27 15:13:10|4077.27|4077.27|4077.27|4077.27|4077.27|4077.27|4077.27|4077.27|0
1643296400000|2022-01-27 15:13:20|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|4078.52|0
1643296410000|2022-01-27 15:13:30|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|0
1643296420000|2022-01-27 15:13:40|4078.52|4078.52|4074.78|4074.78|4078.52|4078.52|4074.78|4074.78|0
1643296440000|2022-01-27 15:14:00|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|0
1643296450000|2022-01-27 15:14:10|4074.78|4074.78|4074.78|4074.78|4074.78|4074.78|4074.78|4074.78|0
1643296460000|2022-01-27 15:14:20|4076.03|4076.03|4073.54|4073.54|4076.03|4076.03|4073.54|4073.54|0
1643296480000|2022-01-27 15:14:40|4074.78|4074.78|4074.91|4074.91|4074.91|4074.91|4074.78|4074.78|0
1643296500000|2022-01-27 15:15:00|4074.53|4074.53|4071.91|4071.91|4074.53|4074.53|4071.91|4071.91|0
1643296510000|2022-01-27 15:15:10|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|4073.15|0
1643296520000|2022-01-27 15:15:20|4074.4|4074.4|4075.65|4075.65|4075.65|4075.65|4074.4|4074.4|0
1643296530000|2022-01-27 15:15:30|4075.52|4075.52|4075.52|4075.52|4075.52|4075.52|4075.39|4075.39|0
1643296540000|2022-01-27 15:15:40|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|0
1643296560000|2022-01-27 15:16:00|4075.26|4075.26|4070.28|4070.28|4075.26|4075.26|4070.28|4070.28|0
1643296570000|2022-01-27 15:16:10|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|0
1643296580000|2022-01-27 15:16:20|4071.4|4071.4|4071.4|4071.4|4071.4|4071.4|4071.4|4071.4|0
1643296590000|2022-01-27 15:16:30|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|0
1643296610000|2022-01-27 15:16:50|4070.02|4070.02|4065.04|4065.04|4070.02|4070.02|4065.04|4065.04|0
1643296620000|2022-01-27 15:17:00|4063.79|4063.79|4066.29|4066.29|4066.29|4066.29|4063.79|4063.79|0
1643296630000|2022-01-27 15:17:10|4067.53|4067.53|4068.78|4068.78|4068.78|4068.78|4067.53|4067.53|0
1643296660000|2022-01-27 15:17:40|4068.27|4068.27|4068.14|4068.14|4068.27|4068.27|4068.14|4068.14|0
1643296700000|2022-01-27 15:18:20|4069.39|4069.39|4069.39|4069.39|4069.39|4069.39|4069.39|4069.39|0
1643296750000|2022-01-27 15:19:10|4066.89|4066.89|4065.65|4065.65|4066.89|4066.89|4065.65|4065.65|0
1643296780000|2022-01-27 15:19:40|4068.14|4068.14|4070.63|4070.63|4070.63|4070.63|4068.14|4068.14|0
1643296800000|2022-01-27 15:20:00|4070.76|4070.76|4070.76|4070.76|4070.89|4070.89|4070.76|4070.76|0
1643296810000|2022-01-27 15:20:10|4072|4072|4072|4072|4072|4072|4072|4072|0
1643296830000|2022-01-27 15:20:30|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|0
1643296840000|2022-01-27 15:20:40|4070.63|4070.63|4070.63|4070.63|4071.88|4071.88|4070.63|4070.63|0
1643296850000|2022-01-27 15:20:50|4069.39|4069.39|4071.88|4071.88|4071.88|4071.88|4069.39|4069.39|0
1643296860000|2022-01-27 15:21:00|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|0
1643296890000|2022-01-27 15:21:30|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|4073.25|0
1643296920000|2022-01-27 15:22:00|4070.76|4070.76|4070.76|4070.76|4070.76|4070.76|4070.76|4070.76|0
1643296930000|2022-01-27 15:22:10|4072|4072|4072|4072|4072|4072|4072|4072|0
1643296940000|2022-01-27 15:22:20|4070.76|4070.76|4069.51|4069.51|4070.76|4070.76|4069.51|4069.51|0
1643296950000|2022-01-27 15:22:30|4070.76|4070.76|4072|4072|4072|4072|4070.76|4070.76|0
1643296960000|2022-01-27 15:22:40|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|0
1643297000000|2022-01-27 15:23:20|4070.76|4070.76|4070.5|4070.5|4070.76|4070.76|4070.5|4070.5|0
1643297010000|2022-01-27 15:23:30|4069.26|4069.26|4069.13|4069.13|4069.26|4069.26|4069.13|4069.13|0
1643297020000|2022-01-27 15:23:40|4069|4069|4068.7|4068.7|4069|4069|4068.7|4068.7|0
1643297030000|2022-01-27 15:23:50|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|4068.83|0
1643297040000|2022-01-27 15:24:00|4068.66|4068.66|4068.66|4068.66|4068.66|4068.66|4068.66|4068.66|0
1643297060000|2022-01-27 15:24:20|4067.41|4067.41|4067.59|4067.59|4067.59|4067.59|4067.41|4067.41|0
1643297080000|2022-01-27 15:24:40|4066.34|4066.34|4064.97|4064.97|4066.34|4066.34|4064.97|4064.97|0
1643297090000|2022-01-27 15:24:50|4066.21|4066.21|4063.59|4063.59|4066.21|4066.21|4063.59|4063.59|0
1643297100000|2022-01-27 15:25:00|4064.84|4064.84|4066.08|4066.08|4066.08|4066.08|4064.84|4064.84|0
1643297110000|2022-01-27 15:25:10|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|0
1643297120000|2022-01-27 15:25:20|4064.58|4064.58|4063.21|4063.21|4064.58|4064.58|4063.21|4063.21|0
1643297130000|2022-01-27 15:25:30|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|4063.08|0
1643297140000|2022-01-27 15:25:40|4062.95|4062.95|4059.22|4059.22|4062.95|4062.95|4059.22|4059.22|0
1643297150000|2022-01-27 15:25:50|4059.09|4059.09|4058.92|4058.92|4059.09|4059.09|4058.92|4058.92|0
1643297160000|2022-01-27 15:26:00|4059.09|4059.09|4058.83|4058.83|4059.09|4059.09|4058.83|4058.83|0
1643297180000|2022-01-27 15:26:20|4056.34|4056.34|4057.59|4057.59|4057.59|4057.59|4056.34|4056.34|0
1643297220000|2022-01-27 15:27:00|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|0
1643297240000|2022-01-27 15:27:20|4058.71|4058.71|4061.2|4061.2|4061.2|4061.2|4058.71|4058.71|0
1643297250000|2022-01-27 15:27:30|4061.07|4061.07|4061.07|4061.07|4061.07|4061.07|4061.07|4061.07|0
1643297260000|2022-01-27 15:27:40|4062.32|4062.32|4059.82|4059.82|4062.32|4062.32|4059.82|4059.82|0
1643297270000|2022-01-27 15:27:50|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|4058.58|0
1643297280000|2022-01-27 15:28:00|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|0
1643297290000|2022-01-27 15:28:10|4056.09|4056.09|4055.83|4055.83|4056.09|4056.09|4055.83|4055.83|0
1643297300000|2022-01-27 15:28:20|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|4055.7|0
1643297320000|2022-01-27 15:28:40|4053.21|4053.21|4054.2|4054.2|4054.33|4054.33|4051.84|4051.84|0
1643297340000|2022-01-27 15:29:00|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|0
1643297370000|2022-01-27 15:29:30|4050.47|4050.47|4054.2|4054.2|4054.2|4054.2|4050.47|4050.47|0
1643297380000|2022-01-27 15:29:40|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|0
1643297390000|2022-01-27 15:29:50|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|0
1643297400000|2022-01-27 15:30:00|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1643297410000|2022-01-27 15:30:10|4049.96|4049.96|4051.33|4051.33|4051.33|4051.33|4049.96|4049.96|0
1643297420000|2022-01-27 15:30:20|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|0
1643297440000|2022-01-27 15:30:40|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|4051.33|0
1643297470000|2022-01-27 15:31:10|4050.08|4050.08|4049.83|4049.83|4050.08|4050.08|4049.83|4049.83|0
1643297500000|2022-01-27 15:31:40|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|0
1643297520000|2022-01-27 15:32:00|4048.75|4048.75|4051.37|4051.37|4051.37|4051.37|4048.75|4048.75|0
1643297530000|2022-01-27 15:32:10|4050.13|4050.13|4052.62|4052.62|4052.62|4052.62|4050.13|4050.13|0
1643297540000|2022-01-27 15:32:20|4051.37|4051.37|4052.36|4052.36|4052.62|4052.62|4048.88|4048.88|0
1643297550000|2022-01-27 15:32:30|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|0
1643297560000|2022-01-27 15:32:40|4053.74|4053.74|4053.35|4053.35|4053.74|4053.74|4053.35|4053.35|0
1643297580000|2022-01-27 15:33:00|4053.01|4053.01|4052.89|4052.89|4053.01|4053.01|4052.89|4052.89|0
1643297590000|2022-01-27 15:33:10|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|0
1643297600000|2022-01-27 15:33:20|4053.14|4053.14|4053.14|4053.14|4053.4|4053.4|4053.14|4053.14|0
1643297610000|2022-01-27 15:33:30|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|4051.89|0
1643297630000|2022-01-27 15:33:50|4049.4|4049.4|4046.91|4046.91|4049.4|4049.4|4046.91|4046.91|0
1643297640000|2022-01-27 15:34:00|4047.04|4047.04|4044.68|4044.68|4047.17|4047.17|4044.68|4044.68|0
1643297650000|2022-01-27 15:34:10|4047.17|4047.17|4048.54|4048.54|4048.54|4048.54|4047.17|4047.17|0
1643297660000|2022-01-27 15:34:20|4049.79|4049.79|4053.52|4053.52|4053.52|4053.52|4049.79|4049.79|0
1643297670000|2022-01-27 15:34:30|4053.65|4053.65|4053.65|4053.65|4053.65|4053.65|4053.65|4053.65|0
1643297720000|2022-01-27 15:35:20|4052.41|4052.41|4057.39|4057.39|4057.39|4057.39|4052.41|4052.41|0
1643297740000|2022-01-27 15:35:40|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|0
1643297750000|2022-01-27 15:35:50|4057.39|4057.39|4058.63|4058.63|4059.88|4059.88|4057.39|4057.39|0
1643297760000|2022-01-27 15:36:00|4056.14|4056.14|4057.39|4057.39|4057.39|4057.39|4056.14|4056.14|0
1643297770000|2022-01-27 15:36:10|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|0
1643297840000|2022-01-27 15:37:20|4054.9|4054.9|4052.53|4052.53|4054.9|4054.9|4052.41|4052.41|0
1643297850000|2022-01-27 15:37:30|4053.78|4053.78|4051.29|4051.29|4053.78|4053.78|4051.29|4051.29|0
1643297860000|2022-01-27 15:37:40|4051.16|4051.16|4050.9|4050.9|4051.16|4051.16|4050.9|4050.9|0
1643297870000|2022-01-27 15:37:50|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|0
1643297880000|2022-01-27 15:38:00|4053.52|4053.52|4053.52|4053.52|4053.52|4053.52|4053.52|4053.52|0
1643297890000|2022-01-27 15:38:10|4053.4|4053.4|4055.72|4055.72|4055.72|4055.72|4053.23|4053.23|0
1643297940000|2022-01-27 15:39:00|4054.47|4054.47|4051.98|4051.98|4054.47|4054.47|4050.73|4050.73|0
1643297950000|2022-01-27 15:39:10|4050.73|4050.73|4050.22|4050.22|4050.73|4050.73|4049.36|4049.36|0
1643297980000|2022-01-27 15:39:40|4051.47|4051.47|4052.71|4052.71|4052.71|4052.71|4051.47|4051.47|0
1643297990000|2022-01-27 15:39:50|4052.54|4052.54|4052.54|4052.54|4052.54|4052.54|4052.54|4052.54|0
1643298000000|2022-01-27 15:40:00|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|0
1643298030000|2022-01-27 15:40:30|4051.42|4051.42|4051.42|4051.42|4051.42|4051.42|4048.93|4048.93|0
1643298050000|2022-01-27 15:40:50|4048.93|4048.93|4048.8|4048.8|4050.18|4050.18|4047.56|4047.56|0
1643298090000|2022-01-27 15:41:30|4046.31|4046.31|4046.44|4046.44|4046.44|4046.44|4046.31|4046.31|0
1643298120000|2022-01-27 15:42:00|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|0
1643298130000|2022-01-27 15:42:10|4049.19|4049.19|4049.06|4049.06|4049.19|4049.19|4049.06|4049.06|0
1643298170000|2022-01-27 15:42:50|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|0
1643298180000|2022-01-27 15:43:00|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|0
1643298200000|2022-01-27 15:43:20|4049.31|4049.31|4049.44|4049.44|4049.44|4049.44|4049.31|4049.31|0
1643298220000|2022-01-27 15:43:40|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|0
1643298230000|2022-01-27 15:43:50|4052.32|4052.32|4053.56|4053.56|4053.56|4053.56|4052.06|4052.06|0
1643298240000|2022-01-27 15:44:00|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|0
1643298260000|2022-01-27 15:44:20|4052.19|4052.19|4052.44|4052.44|4052.44|4052.44|4052.19|4052.19|0
1643298290000|2022-01-27 15:44:50|4053.69|4053.69|4052.44|4052.44|4053.69|4053.69|4052.44|4052.44|0
1643298300000|2022-01-27 15:45:00|4053.08|4053.08|4056.04|4056.04|4057.29|4057.29|4053.08|4053.08|0
1643298320000|2022-01-27 15:45:20|4058.54|4058.54|4058.54|4058.54|4058.54|4058.54|4058.54|4058.54|0
1643298340000|2022-01-27 15:45:40|4059.91|4059.91|4061.28|4061.28|4061.28|4061.28|4059.91|4059.91|0
1643298360000|2022-01-27 15:46:00|4061.54|4061.54|4061.41|4061.41|4061.67|4061.67|4061.41|4061.41|0
1643298370000|2022-01-27 15:46:10|4062.66|4062.66|4061.41|4061.41|4062.66|4062.66|4061.41|4061.41|0
1643298410000|2022-01-27 15:46:50|4060.16|4060.16|4058.92|4058.92|4060.16|4060.16|4058.92|4058.92|0
1643298430000|2022-01-27 15:47:10|4058.79|4058.79|4058.75|4058.75|4058.92|4058.92|4058.75|4058.75|0
1643298470000|2022-01-27 15:47:50|4057.5|4057.5|4056.25|4056.25|4057.5|4057.5|4056.25|4056.25|0
1643298480000|2022-01-27 15:48:00|4053.76|4053.76|4049.64|4049.64|4053.76|4053.76|4049.64|4049.64|0
1643298490000|2022-01-27 15:48:10|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|0
1643298500000|2022-01-27 15:48:20|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|0
1643298510000|2022-01-27 15:48:30|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|0
1643298520000|2022-01-27 15:48:40|4051.88|4051.88|4052.01|4052.01|4052.01|4052.01|4051.88|4051.88|0
1643298530000|2022-01-27 15:48:50|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|4050.76|0
1643298540000|2022-01-27 15:49:00|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|4052.01|0
1643298570000|2022-01-27 15:49:30|4054.5|4054.5|4053.51|4053.51|4054.75|4054.75|4053.51|4053.51|0
1643298590000|2022-01-27 15:49:50|4054.15|4054.15|4055.52|4055.52|4055.52|4055.52|4053.89|4053.89|0
1643298600000|2022-01-27 15:50:00|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|4056.76|0
1643298610000|2022-01-27 15:50:10|4056.94|4056.94|4056.94|4056.94|4056.94|4056.94|4056.94|4056.94|0
1643298620000|2022-01-27 15:50:20|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|0
1643298640000|2022-01-27 15:50:40|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|0
1643298660000|2022-01-27 15:51:00|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|0
1643298700000|2022-01-27 15:51:40|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|0
1643298710000|2022-01-27 15:51:50|4057.36|4057.36|4056.12|4056.12|4057.36|4057.36|4056.12|4056.12|0
1643298750000|2022-01-27 15:52:30|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|0
1643298760000|2022-01-27 15:52:40|4056.63|4056.63|4056.75|4056.75|4056.75|4056.75|4056.63|4056.63|0
1643298780000|2022-01-27 15:53:00|4056.63|4056.63|4055.51|4055.51|4056.75|4056.75|4055.51|4055.51|0
1643298790000|2022-01-27 15:53:10|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|0
1643298800000|2022-01-27 15:53:20|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|4059.25|0
1643298820000|2022-01-27 15:53:40|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|0
1643298870000|2022-01-27 15:54:30|4060.66|4060.66|4061.18|4061.18|4061.18|4061.18|4060.66|4060.66|0
1643298900000|2022-01-27 15:55:00|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|0
1643298940000|2022-01-27 15:55:40|4061.78|4061.78|4060.54|4060.54|4061.78|4061.78|4060.54|4060.54|0
1643298960000|2022-01-27 15:56:00|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|4061.78|0
1643298990000|2022-01-27 15:56:30|4061.66|4061.66|4058.99|4058.99|4061.66|4061.66|4058.99|4058.99|0
1643299010000|2022-01-27 15:56:50|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1643299020000|2022-01-27 15:57:00|4061.48|4061.48|4062.73|4062.73|4062.73|4062.73|4061.48|4061.48|0
1643299030000|2022-01-27 15:57:10|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|0
1643299040000|2022-01-27 15:57:20|4065.22|4065.22|4063.97|4063.97|4065.22|4065.22|4063.97|4063.97|0
1643299050000|2022-01-27 15:57:30|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|0
1643299060000|2022-01-27 15:57:40|4064.23|4064.23|4064.06|4064.06|4064.23|4064.23|4064.06|4064.06|0
1643299070000|2022-01-27 15:57:50|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|0
1643299100000|2022-01-27 15:58:20|4065.47|4065.47|4064.58|4064.58|4065.47|4065.47|4064.23|4064.23|0
1643299110000|2022-01-27 15:58:30|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|4064.4|0
1643299130000|2022-01-27 15:58:50|4064.58|4064.58|4064.4|4064.4|4064.58|4064.58|4064.4|4064.4|0
1643299140000|2022-01-27 15:59:00|4064.23|4064.23|4064.58|4064.58|4064.58|4064.58|4064.23|4064.23|0
1643299150000|2022-01-27 15:59:10|4063.33|4063.33|4062.21|4062.21|4063.46|4063.46|4062.21|4062.21|0
1643299160000|2022-01-27 15:59:20|4063.46|4063.46|4063.58|4063.58|4063.58|4063.58|4063.46|4063.46|0
1643299170000|2022-01-27 15:59:30|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|0
1643299180000|2022-01-27 15:59:40|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|4064.7|0
1643299200000|2022-01-27 16:00:00|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|0
1643299210000|2022-01-27 16:00:10|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|0
1643299220000|2022-01-27 16:00:20|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|0
1643299240000|2022-01-27 16:00:40|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|0
1643299260000|2022-01-27 16:01:00|4066.07|4066.07|4068.57|4068.57|4068.57|4068.57|4066.07|4066.07|0
1643299280000|2022-01-27 16:01:20|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|0
1643299290000|2022-01-27 16:01:30|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|0
1643299300000|2022-01-27 16:01:40|4068.69|4068.69|4068.57|4068.57|4069.94|4069.94|4068.57|4068.57|0
1643299310000|2022-01-27 16:01:50|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|0
1643299320000|2022-01-27 16:02:00|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|0
1643299330000|2022-01-27 16:02:10|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|0
1643299340000|2022-01-27 16:02:20|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|4067.32|0
1643299350000|2022-01-27 16:02:30|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|4068.57|0
1643299360000|2022-01-27 16:02:40|4069.81|4069.81|4068.57|4068.57|4069.81|4069.81|4068.57|4068.57|0
1643299380000|2022-01-27 16:03:00|4068.69|4068.69|4070.19|4070.19|4070.19|4070.19|4068.69|4068.69|0
1643299390000|2022-01-27 16:03:10|4070.37|4070.37|4070.37|4070.37|4070.37|4070.37|4070.37|4070.37|0
1643299410000|2022-01-27 16:03:30|4070.75|4070.75|4069.5|4069.5|4071.99|4071.99|4069.5|4069.5|0
1643299440000|2022-01-27 16:04:00|4069.38|4069.38|4069.38|4069.38|4069.38|4069.38|4069.38|4069.38|0
1643299450000|2022-01-27 16:04:10|4069.25|4069.25|4066.76|4066.76|4069.25|4069.25|4066.76|4066.76|0
1643299460000|2022-01-27 16:04:20|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|0
1643299470000|2022-01-27 16:04:30|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|0
1643299480000|2022-01-27 16:04:40|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|4067.7|0
1643299490000|2022-01-27 16:04:50|4067.58|4067.58|4068.82|4068.82|4068.82|4068.82|4067.58|4067.58|0
1643299500000|2022-01-27 16:05:00|4068.99|4068.99|4067.62|4067.62|4068.99|4068.99|4067.62|4067.62|0
1643299540000|2022-01-27 16:05:40|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|4067.75|0
1643299560000|2022-01-27 16:06:00|4068.99|4068.99|4070.37|4070.37|4070.37|4070.37|4068.99|4068.99|0
1643299620000|2022-01-27 16:07:00|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|0
1643299650000|2022-01-27 16:07:30|4072.86|4072.86|4072.86|4072.86|4072.86|4072.86|4072.86|4072.86|0
1643299660000|2022-01-27 16:07:40|4072.6|4072.6|4072.6|4072.6|4072.6|4072.6|4072.6|4072.6|0
1643299670000|2022-01-27 16:07:50|4071.36|4071.36|4071.36|4071.36|4071.36|4071.36|4071.36|4071.36|0
1643299680000|2022-01-27 16:08:00|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|0
1643299710000|2022-01-27 16:08:30|4069.98|4069.98|4067.49|4067.49|4069.98|4069.98|4067.49|4067.49|0
1643299720000|2022-01-27 16:08:40|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|0
1643299730000|2022-01-27 16:08:50|4067.24|4067.24|4065.99|4065.99|4067.24|4067.24|4065.99|4065.99|0
1643299740000|2022-01-27 16:09:00|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|4064.75|0
1643299760000|2022-01-27 16:09:20|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|4065.99|0
1643299770000|2022-01-27 16:09:30|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|4067.24|0
1643299790000|2022-01-27 16:09:50|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|4067.11|0
1643299820000|2022-01-27 16:10:20|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|0
1643299830000|2022-01-27 16:10:30|4066.85|4066.85|4066.68|4066.68|4066.85|4066.85|4066.68|4066.68|0
1643299840000|2022-01-27 16:10:40|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|4066.51|0
1643299850000|2022-01-27 16:10:50|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|0
1643299860000|2022-01-27 16:11:00|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|0
1643299870000|2022-01-27 16:11:10|4066.34|4066.34|4066.47|4066.47|4066.47|4066.47|4066.34|4066.34|0
1643299950000|2022-01-27 16:12:30|4066.34|4066.34|4066.08|4066.08|4066.34|4066.34|4066.08|4066.08|0
1643299980000|2022-01-27 16:13:00|4067.33|4067.33|4068.7|4068.7|4068.7|4068.7|4067.33|4067.33|0
1643300000000|2022-01-27 16:13:20|4068.58|4068.58|4070.08|4070.08|4070.08|4070.08|4068.58|4068.58|0
1643300030000|2022-01-27 16:13:50|4071.32|4071.32|4072.57|4072.57|4072.57|4072.57|4071.32|4071.32|0
1643300050000|2022-01-27 16:14:10|4072.82|4072.82|4071.45|4071.45|4072.82|4072.82|4071.32|4071.32|0
1643300070000|2022-01-27 16:14:30|4071.32|4071.32|4071.32|4071.32|4071.32|4071.32|4071.32|4071.32|0
1643300090000|2022-01-27 16:14:50|4071.45|4071.45|4071.58|4071.58|4071.58|4071.58|4071.45|4071.45|0
1643300100000|2022-01-27 16:15:00|4070.33|4070.33|4069.09|4069.09|4070.33|4070.33|4069.09|4069.09|0
1643300110000|2022-01-27 16:15:10|4068.96|4068.96|4070.2|4070.2|4070.2|4070.2|4068.96|4068.96|0
1643300120000|2022-01-27 16:15:20|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|0
1643300150000|2022-01-27 16:15:50|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|0
1643300180000|2022-01-27 16:16:20|4070.33|4070.33|4069.09|4069.09|4070.33|4070.33|4069.09|4069.09|0
1643300190000|2022-01-27 16:16:30|4068.96|4068.96|4068.79|4068.79|4068.96|4068.96|4068.79|4068.79|0
1643300200000|2022-01-27 16:16:40|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|4068.92|0
1643300210000|2022-01-27 16:16:50|4070.16|4070.16|4070.16|4070.16|4070.16|4070.16|4070.16|4070.16|0
1643300220000|2022-01-27 16:17:00|4068.92|4068.92|4068.92|4068.92|4070.16|4070.16|4068.92|4068.92|0
1643300230000|2022-01-27 16:17:10|4066.42|4066.42|4067.67|4067.67|4067.67|4067.67|4066.42|4066.42|0
1643300240000|2022-01-27 16:17:20|4068.92|4068.92|4067.67|4067.67|4068.92|4068.92|4067.67|4067.67|0
1643300260000|2022-01-27 16:17:40|4067.8|4067.8|4067.8|4067.8|4067.8|4067.8|4067.8|4067.8|0
1643300320000|2022-01-27 16:18:40|4067.67|4067.67|4067.67|4067.67|4067.67|4067.67|4067.67|4067.67|0
1643300330000|2022-01-27 16:18:50|4067.54|4067.54|4066.3|4066.3|4067.54|4067.54|4066.3|4066.3|0
1643300340000|2022-01-27 16:19:00|4065.05|4065.05|4065.05|4065.05|4065.05|4065.05|4065.05|4065.05|0
1643300350000|2022-01-27 16:19:10|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|4065.22|0
1643300360000|2022-01-27 16:19:20|4065.1|4065.1|4065.1|4065.1|4065.1|4065.1|4065.1|4065.1|0
1643300370000|2022-01-27 16:19:30|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|0
1643300380000|2022-01-27 16:19:40|4063.72|4063.72|4063.72|4063.72|4063.72|4063.72|4063.72|4063.72|0
1643300400000|2022-01-27 16:20:00|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|4062.48|0
1643300430000|2022-01-27 16:20:30|4062.65|4062.65|4062.65|4062.65|4062.65|4062.65|4062.65|4062.65|0
1643300470000|2022-01-27 16:21:10|4063.89|4063.89|4066.39|4066.39|4066.39|4066.39|4063.89|4063.89|0
1643300480000|2022-01-27 16:21:20|4066.56|4066.56|4066.94|4066.94|4066.94|4066.94|4066.56|4066.56|0
1643300490000|2022-01-27 16:21:30|4068.18|4068.18|4066.81|4066.81|4068.18|4068.18|4066.81|4066.81|0
1643300510000|2022-01-27 16:21:50|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|0
1643300560000|2022-01-27 16:22:40|4066.81|4066.81|4066.81|4066.81|4066.81|4066.81|4066.81|4066.81|0
1643300570000|2022-01-27 16:22:50|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|4065.57|0
1643300590000|2022-01-27 16:23:10|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|4065.44|0
1643300600000|2022-01-27 16:23:20|4064.19|4064.19|4065.44|4065.44|4065.44|4065.44|4064.19|4064.19|0
1643300630000|2022-01-27 16:23:50|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|4066.68|0
1643300640000|2022-01-27 16:24:00|4066.56|4066.56|4066.56|4066.56|4066.56|4066.56|4066.56|4066.56|0
1643300650000|2022-01-27 16:24:10|4065.31|4065.31|4065.31|4065.31|4065.31|4065.31|4065.31|4065.31|0
1643300660000|2022-01-27 16:24:20|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|0
1643300670000|2022-01-27 16:24:30|4063.94|4063.94|4062.82|4062.82|4064.06|4064.06|4062.82|4062.82|0
1643300690000|2022-01-27 16:24:50|4061.57|4061.57|4062.82|4062.82|4062.82|4062.82|4061.57|4061.57|0
1643300700000|2022-01-27 16:25:00|4062.95|4062.95|4061.7|4061.7|4062.95|4062.95|4061.7|4061.7|0
1643300710000|2022-01-27 16:25:10|4062.95|4062.95|4063.07|4063.07|4063.07|4063.07|4062.95|4062.95|0
1643300720000|2022-01-27 16:25:20|4062.95|4062.95|4061.7|4061.7|4062.95|4062.95|4060.45|4060.45|0
1643300740000|2022-01-27 16:25:40|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|0
1643300760000|2022-01-27 16:26:00|4060.33|4060.33|4060.03|4060.03|4060.33|4060.33|4060.03|4060.03|0
1643300770000|2022-01-27 16:26:10|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|0
1643300780000|2022-01-27 16:26:20|4059.73|4059.73|4061.1|4061.1|4061.1|4061.1|4059.73|4059.73|0
1643300790000|2022-01-27 16:26:30|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|0
1643300820000|2022-01-27 16:27:00|4058.61|4058.61|4059.86|4059.86|4059.86|4059.86|4058.61|4058.61|0
1643300840000|2022-01-27 16:27:20|4060.03|4060.03|4060.03|4060.03|4060.03|4060.03|4060.03|4060.03|0
1643300850000|2022-01-27 16:27:30|4061.27|4061.27|4061.27|4061.27|4061.27|4061.27|4061.27|4061.27|0
1643300880000|2022-01-27 16:28:00|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|4061.14|0
1643300890000|2022-01-27 16:28:10|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|4062.39|0
1643300900000|2022-01-27 16:28:20|4063.64|4063.64|4063.38|4063.38|4063.64|4063.64|4063.38|4063.38|0
1643300910000|2022-01-27 16:28:30|4063.25|4063.25|4063.25|4063.25|4064.5|4064.5|4063.25|4063.25|0
1643300920000|2022-01-27 16:28:40|4063.38|4063.38|4064.88|4064.88|4066.13|4066.13|4063.38|4063.38|0
1643300930000|2022-01-27 16:28:50|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|0
1643300940000|2022-01-27 16:29:00|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|4062.39|4062.39|0
1643300950000|2022-01-27 16:29:10|4065.01|4065.01|4065.14|4065.14|4065.14|4065.14|4065.01|4065.01|0
1643300960000|2022-01-27 16:29:20|4065.01|4065.01|4065.14|4065.14|4065.14|4065.14|4065.01|4065.01|0
1643300970000|2022-01-27 16:29:30|4065.01|4065.01|4065.18|4065.18|4065.18|4065.18|4065.01|4065.01|0
1643300980000|2022-01-27 16:29:40|4066.43|4066.43|4065.48|4065.48|4066.72|4066.72|4065.18|4065.18|0
1643300990000|2022-01-27 16:29:50|4066.72|4066.72|4067.2|4067.2|4067.24|4067.24|4066.72|4066.72|0
1643357700000|2022-01-28 08:15:00|4106.65|4106.65|4106.91|4106.91|4106.91|4106.91|4104.42|4104.42|0
1643357710000|2022-01-28 08:15:10|4104.42|4104.42|4104.03|4104.03|4104.42|4104.42|4104.03|4104.03|0
1643357730000|2022-01-28 08:15:30|4104.16|4104.16|4099.82|4099.82|4104.16|4104.16|4099.56|4099.56|0
1643357740000|2022-01-28 08:15:40|4098.57|4098.57|4098.95|4098.95|4098.95|4098.95|4098.57|4098.57|0
1643357760000|2022-01-28 08:16:00|4098.32|4098.32|4099.43|4099.43|4099.56|4099.56|4098.32|4098.32|0
1643357770000|2022-01-28 08:16:10|4099.09|4099.09|4099.09|4099.09|4099.09|4099.09|4097.84|4097.84|0
1643357780000|2022-01-28 08:16:20|4100.33|4100.33|4098.23|4098.23|4100.33|4100.33|4098.23|4098.23|0
1643357790000|2022-01-28 08:16:30|4096.99|4096.99|4093.25|4093.25|4096.99|4096.99|4093.25|4093.25|0
1643357810000|2022-01-28 08:16:50|4092|4092|4088.27|4088.27|4092|4092|4088.27|4088.27|0
1643357820000|2022-01-28 08:17:00|4088.65|4088.65|4091.01|4091.01|4091.01|4091.01|4088.52|4088.52|0
1643357830000|2022-01-28 08:17:10|4092.26|4092.26|4092.26|4092.26|4092.26|4092.26|4092.26|4092.26|0
1643357840000|2022-01-28 08:17:20|4094.75|4094.75|4095.01|4095.01|4095.13|4095.13|4094.75|4094.75|0
1643357850000|2022-01-28 08:17:30|4095.77|4095.77|4100.63|4100.63|4100.63|4100.63|4095.64|4095.64|0
1643357860000|2022-01-28 08:17:40|4097.06|4097.06|4097.06|4097.06|4099.56|4099.56|4097.06|4097.06|0
1643357870000|2022-01-28 08:17:50|4095.82|4095.82|4097.06|4097.06|4097.06|4097.06|4095.82|4095.82|0
1643357880000|2022-01-28 08:18:00|4099.56|4099.56|4099.56|4099.56|4099.56|4099.56|4099.56|4099.56|0
1643357900000|2022-01-28 08:18:20|4099.68|4099.68|4098.44|4098.44|4099.68|4099.68|4098.44|4098.44|0
1643357910000|2022-01-28 08:18:30|4099.68|4099.68|4098.44|4098.44|4099.68|4099.68|4098.44|4098.44|0
1643357920000|2022-01-28 08:18:40|4099.68|4099.68|4100.93|4100.93|4100.93|4100.93|4099.68|4099.68|0
1643357930000|2022-01-28 08:18:50|4101.18|4101.18|4101.06|4101.06|4101.18|4101.18|4101.06|4101.06|0
1643357940000|2022-01-28 08:19:00|4099.81|4099.81|4099.56|4099.56|4099.81|4099.81|4099.56|4099.56|0
1643357950000|2022-01-28 08:19:10|4098.31|4098.31|4099.04|4099.04|4099.04|4099.04|4097.8|4097.8|0
1643357970000|2022-01-28 08:19:30|4098.92|4098.92|4096.43|4096.43|4098.92|4098.92|4096.43|4096.43|0
1643357980000|2022-01-28 08:19:40|4097.67|4097.67|4093.17|4093.17|4097.67|4097.67|4093.17|4093.17|0
1643357990000|2022-01-28 08:19:50|4091.92|4091.92|4091.92|4091.92|4091.92|4091.92|4091.92|4091.92|0
1643358000000|2022-01-28 08:20:00|4089.43|4089.43|4088.18|4088.18|4089.43|4089.43|4088.18|4088.18|0
1643358010000|2022-01-28 08:20:10|4089.43|4089.43|4089.05|4089.05|4089.43|4089.43|4089.05|4089.05|0
1643358020000|2022-01-28 08:20:20|4090.29|4090.29|4094.03|4094.03|4095.28|4095.28|4090.29|4090.29|0
1643358030000|2022-01-28 08:20:30|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|4094.41|0
1643358040000|2022-01-28 08:20:40|4094.16|4094.16|4094.03|4094.03|4095.4|4095.4|4094.03|4094.03|0
1643358050000|2022-01-28 08:20:50|4092.78|4092.78|4094.03|4094.03|4094.03|4094.03|4092.78|4092.78|0
1643358060000|2022-01-28 08:21:00|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|0
1643358080000|2022-01-28 08:21:20|4094.32|4094.32|4094.32|4094.32|4094.32|4094.32|4094.32|4094.32|0
1643358090000|2022-01-28 08:21:30|4093.08|4093.08|4093.08|4093.08|4093.08|4093.08|4093.08|4093.08|0
1643358100000|2022-01-28 08:21:40|4092.74|4092.74|4091.49|4091.49|4092.74|4092.74|4091.49|4091.49|0
1643358110000|2022-01-28 08:21:50|4086.51|4086.51|4081.78|4081.78|4086.51|4086.51|4081.52|4081.52|0
1643358120000|2022-01-28 08:22:00|4080.53|4080.53|4088.13|4088.13|4088.13|4088.13|4080.53|4080.53|0
1643358130000|2022-01-28 08:22:10|4089.38|4089.38|4088.13|4088.13|4089.38|4089.38|4088.13|4088.13|0
1643358140000|2022-01-28 08:22:20|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|0
1643358150000|2022-01-28 08:22:30|4090.5|4090.5|4096.6|4096.6|4096.6|4096.6|4090.37|4090.37|0
1643358180000|2022-01-28 08:23:00|4095.35|4095.35|4094.11|4094.11|4095.35|4095.35|4094.11|4094.11|0
1643358200000|2022-01-28 08:23:20|4091.62|4091.62|4091.49|4091.49|4091.62|4091.62|4091.49|4091.49|0
1643358210000|2022-01-28 08:23:30|4090.24|4090.24|4089.61|4089.61|4090.24|4090.24|4085.26|4085.26|0
1643358240000|2022-01-28 08:24:00|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|0
1643358250000|2022-01-28 08:24:10|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|0
1643358260000|2022-01-28 08:24:20|4089.48|4089.48|4089.61|4089.61|4089.61|4089.61|4088.23|4088.23|0
1643358280000|2022-01-28 08:24:40|4089.99|4089.99|4089.99|4089.99|4089.99|4089.99|4089.99|4089.99|0
1643358290000|2022-01-28 08:24:50|4089.86|4089.86|4089.86|4089.86|4089.86|4089.86|4089.86|4089.86|0
1643358300000|2022-01-28 08:25:00|4089.99|4089.99|4090.37|4090.37|4090.37|4090.37|4089.99|4089.99|0
1643358320000|2022-01-28 08:25:20|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|0
1643358340000|2022-01-28 08:25:40|4088.01|4088.01|4087.88|4087.88|4088.01|4088.01|4087.88|4087.88|0
1643358350000|2022-01-28 08:25:50|4086.63|4086.63|4086.63|4086.63|4086.63|4086.63|4086.63|4086.63|0
1643358360000|2022-01-28 08:26:00|4085.39|4085.39|4083.38|4083.38|4085.39|4085.39|4082.51|4082.51|0
1643358370000|2022-01-28 08:26:10|4082.13|4082.13|4082.13|4082.13|4082.13|4082.13|4082.13|4082.13|0
1643358380000|2022-01-28 08:26:20|4084.62|4084.62|4084.62|4084.62|4084.62|4084.62|4084.62|4084.62|0
1643358390000|2022-01-28 08:26:30|4084.49|4084.49|4089.61|4089.61|4089.61|4089.61|4084.49|4084.49|0
1643358400000|2022-01-28 08:26:40|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|0
1643358410000|2022-01-28 08:26:50|4091.11|4091.11|4091.11|4091.11|4091.11|4091.11|4091.11|4091.11|0
1643358420000|2022-01-28 08:27:00|4090.85|4090.85|4089.61|4089.61|4090.85|4090.85|4088.36|4088.36|0
1643358430000|2022-01-28 08:27:10|4088.36|4088.36|4088.36|4088.36|4088.36|4088.36|4088.36|4088.36|0
1643358440000|2022-01-28 08:27:20|4089.61|4089.61|4089.61|4089.61|4089.61|4089.61|4089.61|4089.61|0
1643358450000|2022-01-28 08:27:30|4090.85|4090.85|4091.97|4091.97|4092.61|4092.61|4090.85|4090.85|0
1643358480000|2022-01-28 08:28:00|4089.48|4089.48|4088.23|4088.23|4089.48|4089.48|4088.23|4088.23|0
1643358500000|2022-01-28 08:28:20|4087.98|4087.98|4088.1|4088.1|4088.1|4088.1|4087.59|4087.59|0
1643358510000|2022-01-28 08:28:30|4089.35|4089.35|4089.35|4089.35|4089.35|4089.35|4089.35|4089.35|0
1643358530000|2022-01-28 08:28:50|4090.6|4090.6|4090.98|4090.98|4090.98|4090.98|4090.6|4090.6|0
1643358540000|2022-01-28 08:29:00|4091.36|4091.36|4092.61|4092.61|4092.61|4092.61|4091.36|4091.36|0
1643358550000|2022-01-28 08:29:10|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|0
1643358560000|2022-01-28 08:29:20|4087.62|4087.62|4087.62|4087.62|4087.62|4087.62|4087.62|4087.62|0
1643358570000|2022-01-28 08:29:30|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|0
1643358590000|2022-01-28 08:29:50|4087.71|4087.71|4087.88|4087.88|4087.88|4087.88|4087.71|4087.71|0
1643358600000|2022-01-28 08:30:00|4088.13|4088.13|4092.26|4092.26|4092.26|4092.26|4088.13|4088.13|0
1643358610000|2022-01-28 08:30:10|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|4093.5|0
1643358630000|2022-01-28 08:30:30|4091.01|4091.01|4091.01|4091.01|4091.01|4091.01|4091.01|4091.01|0
1643358640000|2022-01-28 08:30:40|4090.75|4090.75|4090.75|4090.75|4090.75|4090.75|4090.75|4090.75|0
1643358650000|2022-01-28 08:30:50|4092|4092|4093.25|4093.25|4093.25|4093.25|4092|4092|0
1643358660000|2022-01-28 08:31:00|4091.87|4091.87|4091.49|4091.49|4091.87|4091.87|4091.49|4091.49|0
1643358690000|2022-01-28 08:31:30|4091.23|4091.23|4091.23|4091.23|4091.23|4091.23|4091.23|4091.23|0
1643358700000|2022-01-28 08:31:40|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|0
1643358710000|2022-01-28 08:31:50|4092.35|4092.35|4092.35|4092.35|4092.35|4092.35|4092.35|4092.35|0
1643358720000|2022-01-28 08:32:00|4092.1|4092.1|4091.97|4091.97|4092.1|4092.1|4091.97|4091.97|0
1643358730000|2022-01-28 08:32:10|4091.33|4091.33|4091.33|4091.33|4091.33|4091.33|4091.33|4091.33|0
1643358750000|2022-01-28 08:32:30|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|0
1643358760000|2022-01-28 08:32:40|4088.2|4088.2|4090.69|4090.69|4090.69|4090.69|4088.2|4088.2|0
1643358770000|2022-01-28 08:32:50|4091.94|4091.94|4092.11|4092.11|4092.11|4092.11|4091.94|4091.94|0
1643358780000|2022-01-28 08:33:00|4090.86|4090.86|4090.69|4090.69|4090.86|4090.86|4090.69|4090.69|0
1643358790000|2022-01-28 08:33:10|4091.94|4091.94|4096.92|4096.92|4096.92|4096.92|4091.94|4091.94|0
1643358810000|2022-01-28 08:33:30|4097.09|4097.09|4093.44|4093.44|4097.09|4097.09|4093.1|4093.1|0
1643358820000|2022-01-28 08:33:40|4091.94|4091.94|4090.69|4090.69|4091.94|4091.94|4090.69|4090.69|0
1643358830000|2022-01-28 08:33:50|4091.94|4091.94|4091.43|4091.43|4091.94|4091.94|4091.43|4091.43|0
1643358840000|2022-01-28 08:34:00|4093.92|4093.92|4091.43|4091.43|4093.92|4093.92|4091.43|4091.43|0
1643358850000|2022-01-28 08:34:10|4090.57|4090.57|4086.71|4086.71|4090.57|4090.57|4086.71|4086.71|0
1643358870000|2022-01-28 08:34:30|4087.09|4087.09|4087.09|4087.09|4087.09|4087.09|4087.09|4087.09|0
1643358880000|2022-01-28 08:34:40|4088.33|4088.33|4085.84|4085.84|4088.33|4088.33|4085.84|4085.84|0
1643358890000|2022-01-28 08:34:50|4084.6|4084.6|4085.11|4085.11|4085.11|4085.11|4083.35|4083.35|0
1643358900000|2022-01-28 08:35:00|4085.36|4085.36|4089.1|4089.1|4089.1|4089.1|4085.36|4085.36|0
1643358920000|2022-01-28 08:35:20|4086.61|4086.61|4086.61|4086.61|4086.61|4086.61|4085.36|4085.36|0
1643358930000|2022-01-28 08:35:30|4086.95|4086.95|4086.78|4086.78|4086.95|4086.95|4086.78|4086.78|0
1643358940000|2022-01-28 08:35:40|4087.04|4087.04|4088.45|4088.45|4088.45|4088.45|4087.04|4087.04|0
1643358960000|2022-01-28 08:36:00|4085.96|4085.96|4087.21|4087.21|4087.21|4087.21|4085.96|4085.96|0
1643358990000|2022-01-28 08:36:30|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|0
1643359000000|2022-01-28 08:36:40|4089.44|4089.44|4089.44|4089.44|4089.44|4089.44|4089.44|4089.44|0
1643359010000|2022-01-28 08:36:50|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|0
1643359020000|2022-01-28 08:37:00|4090.08|4090.08|4091.33|4091.33|4091.33|4091.33|4090.08|4090.08|0
1643359030000|2022-01-28 08:37:10|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|0
1643359070000|2022-01-28 08:37:50|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|0
1643359080000|2022-01-28 08:38:00|4095.96|4095.96|4093.47|4093.47|4095.96|4095.96|4093.47|4093.47|0
1643359090000|2022-01-28 08:38:10|4094.71|4094.71|4094.71|4094.71|4094.71|4094.71|4094.71|4094.71|0
1643359100000|2022-01-28 08:38:20|4095.96|4095.96|4098.45|4098.45|4098.45|4098.45|4095.96|4095.96|0
1643359110000|2022-01-28 08:38:30|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|0
1643359120000|2022-01-28 08:38:40|4100.04|4100.04|4100.04|4100.04|4100.04|4100.04|4100.04|4100.04|0
1643359140000|2022-01-28 08:39:00|4097.55|4097.55|4098.41|4098.41|4098.41|4098.41|4097.55|4097.55|0
1643359160000|2022-01-28 08:39:20|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|0
1643359200000|2022-01-28 08:40:00|4098.84|4098.84|4099.09|4099.09|4099.09|4099.09|4097.59|4097.59|0
1643359210000|2022-01-28 08:40:10|4099.6|4099.6|4099.6|4099.6|4099.6|4099.6|4099.6|4099.6|0
1643359220000|2022-01-28 08:40:20|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|0
1643359230000|2022-01-28 08:40:30|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|4099.26|0
1643359240000|2022-01-28 08:40:40|4098.02|4098.02|4096.77|4096.77|4098.02|4098.02|4096.77|4096.77|0
1643359250000|2022-01-28 08:40:50|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|0
1643359260000|2022-01-28 08:41:00|4098.14|4098.14|4100.76|4100.76|4100.76|4100.76|4098.14|4098.14|0
1643359270000|2022-01-28 08:41:10|4101.02|4101.02|4099.65|4099.65|4101.02|4101.02|4099.65|4099.65|0
1643359290000|2022-01-28 08:41:30|4100.89|4100.89|4102.14|4102.14|4102.14|4102.14|4100.89|4100.89|0
1643359410000|2022-01-28 08:43:30|4103.38|4103.38|4103.38|4103.38|4103.38|4103.38|4103.38|4103.38|0
1643359430000|2022-01-28 08:43:50|4103.64|4103.64|4103.64|4103.64|4103.64|4103.64|4103.64|4103.64|0
1643359440000|2022-01-28 08:44:00|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|0
1643359450000|2022-01-28 08:44:10|4101.15|4101.15|4100.76|4100.76|4101.15|4101.15|4100.76|4100.76|0
1643359460000|2022-01-28 08:44:20|4100.64|4100.64|4100.38|4100.38|4100.64|4100.64|4100.38|4100.38|0
1643359470000|2022-01-28 08:44:30|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|0
1643359480000|2022-01-28 08:44:40|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|0
1643359490000|2022-01-28 08:44:50|4094.15|4094.15|4096.64|4096.64|4096.64|4096.64|4094.15|4094.15|0
1643359510000|2022-01-28 08:45:10|4096.77|4096.77|4096.64|4096.64|4096.77|4096.77|4096.64|4096.64|0
1643359520000|2022-01-28 08:45:20|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|0
1643359550000|2022-01-28 08:45:50|4097.14|4097.14|4099.26|4099.26|4099.26|4099.26|4097.14|4097.14|0
1643359560000|2022-01-28 08:46:00|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|4099.43|0
1643359570000|2022-01-28 08:46:10|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|0
1643359590000|2022-01-28 08:46:30|4100.42|4100.42|4100.42|4100.42|4100.42|4100.42|4100.42|4100.42|0
1643359610000|2022-01-28 08:46:50|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|4101.67|0
1643359620000|2022-01-28 08:47:00|4100.42|4100.42|4102.92|4102.92|4102.92|4102.92|4100.42|4100.42|0
1643359650000|2022-01-28 08:47:30|4103.3|4103.3|4103.3|4103.3|4103.3|4103.3|4103.3|4103.3|0
1643359680000|2022-01-28 08:48:00|4104.54|4104.54|4105.79|4105.79|4105.79|4105.79|4104.54|4104.54|0
1643359690000|2022-01-28 08:48:10|4106.05|4106.05|4106.17|4106.17|4106.17|4106.17|4106.05|4106.05|0
1643359710000|2022-01-28 08:48:30|4108.66|4108.66|4109.91|4109.91|4109.91|4109.91|4108.66|4108.66|0
1643359740000|2022-01-28 08:49:00|4108.66|4108.66|4106|4106|4108.66|4108.66|4106|4106|0
1643359750000|2022-01-28 08:49:10|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|4104.76|0
1643359760000|2022-01-28 08:49:20|4103.51|4103.51|4104.76|4104.76|4104.76|4104.76|4103.51|4103.51|0
1643359780000|2022-01-28 08:49:40|4106|4106|4106|4106|4106|4106|4106|4106|0
1643359790000|2022-01-28 08:49:50|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|0
1643359800000|2022-01-28 08:50:00|4106|4106|4106|4106|4106|4106|4106|4106|0
1643359810000|2022-01-28 08:50:10|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|4107.25|0
1643359830000|2022-01-28 08:50:30|4107.12|4107.12|4107.12|4107.12|4107.12|4107.12|4107.12|4107.12|0
1643359840000|2022-01-28 08:50:40|4109.61|4109.61|4110.12|4110.12|4110.12|4110.12|4109.61|4109.61|0
1643359850000|2022-01-28 08:50:50|4111.37|4111.37|4111.37|4111.37|4111.37|4111.37|4111.37|4111.37|0
1643359870000|2022-01-28 08:51:10|4107.63|4107.63|4106.39|4106.39|4107.63|4107.63|4106.39|4106.39|0
1643359900000|2022-01-28 08:51:40|4107.63|4107.63|4106.39|4106.39|4107.63|4107.63|4106.39|4106.39|0
1643359930000|2022-01-28 08:52:10|4107.63|4107.63|4107.63|4107.63|4107.63|4107.63|4107.63|4107.63|0
1643359940000|2022-01-28 08:52:20|4106.39|4106.39|4106.39|4106.39|4107.63|4107.63|4106.39|4106.39|0
1643359950000|2022-01-28 08:52:30|4108.88|4108.88|4108.88|4108.88|4108.88|4108.88|4108.88|4108.88|0
1643359970000|2022-01-28 08:52:50|4108.49|4108.49|4106.99|4106.99|4108.49|4108.49|4106.99|4106.99|0
1643360000000|2022-01-28 08:53:20|4106.74|4106.74|4106.74|4106.74|4106.74|4106.74|4106.74|4106.74|0
1643360010000|2022-01-28 08:53:30|4104.25|4104.25|4103.13|4103.13|4104.37|4104.37|4103.13|4103.13|0
1643360070000|2022-01-28 08:54:30|4106.87|4106.87|4107.12|4107.12|4107.12|4107.12|4106.87|4106.87|0
1643360090000|2022-01-28 08:54:50|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|0
1643360120000|2022-01-28 08:55:20|4107.16|4107.16|4106.78|4106.78|4107.16|4107.16|4106.78|4106.78|0
1643360130000|2022-01-28 08:55:30|4105.53|4105.53|4106.27|4106.27|4106.78|4106.78|4105.53|4105.53|0
1643360140000|2022-01-28 08:55:40|4103.78|4103.78|4102.15|4102.15|4103.78|4103.78|4102.15|4102.15|0
1643360150000|2022-01-28 08:55:50|4103.4|4103.4|4103.4|4103.4|4103.4|4103.4|4103.4|4103.4|0
1643360160000|2022-01-28 08:56:00|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|0
1643360190000|2022-01-28 08:56:30|4100.27|4100.27|4102.5|4102.5|4102.5|4102.5|4100.27|4100.27|0
1643360200000|2022-01-28 08:56:40|4102.16|4102.16|4100.91|4100.91|4102.16|4102.16|4100.91|4100.91|0
1643360220000|2022-01-28 08:57:00|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|4098.42|0
1643360230000|2022-01-28 08:57:10|4098.04|4098.04|4097.91|4097.91|4098.04|4098.04|4097.91|4097.91|0
1643360260000|2022-01-28 08:57:40|4094.17|4094.17|4094.17|4094.17|4094.17|4094.17|4094.17|4094.17|0
1643360270000|2022-01-28 08:57:50|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|0
1643360280000|2022-01-28 08:58:00|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|0
1643360290000|2022-01-28 08:58:10|4098.17|4098.17|4098.04|4098.04|4098.17|4098.17|4098.04|4098.04|0
1643360300000|2022-01-28 08:58:20|4100.53|4100.53|4100.53|4100.53|4100.53|4100.53|4100.53|4100.53|0
1643360310000|2022-01-28 08:58:30|4101.78|4101.78|4102.29|4102.29|4102.29|4102.29|4101.78|4101.78|0
1643360320000|2022-01-28 08:58:40|4102.67|4102.67|4102.67|4102.67|4102.67|4102.67|4102.67|4102.67|0
1643360330000|2022-01-28 08:58:50|4102.93|4102.93|4104.17|4104.17|4104.17|4104.17|4102.93|4102.93|0
1643360350000|2022-01-28 08:59:10|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|0
1643360370000|2022-01-28 08:59:30|4106.66|4106.66|4106.66|4106.66|4106.66|4106.66|4106.66|4106.66|0
1643360380000|2022-01-28 08:59:40|4107.91|4107.91|4107.91|4107.91|4107.91|4107.91|4107.91|4107.91|0
1643360390000|2022-01-28 08:59:50|4106.66|4106.66|4104.17|4104.17|4106.66|4106.66|4104.17|4104.17|0
1643360450000|2022-01-28 09:00:50|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|0
1643360470000|2022-01-28 09:01:10|4104.17|4104.17|4104.17|4104.17|4104.17|4104.17|4102.93|4102.93|0
1643360480000|2022-01-28 09:01:20|4104.43|4104.43|4105.67|4105.67|4105.67|4105.67|4104.43|4104.43|0
1643360500000|2022-01-28 09:01:40|4106.92|4106.92|4106.66|4106.66|4106.92|4106.92|4102.93|4102.93|0
1643360510000|2022-01-28 09:01:50|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|0
1643360550000|2022-01-28 09:02:30|4104.17|4104.17|4104.17|4104.17|4104.17|4104.17|4104.17|4104.17|0
1643360570000|2022-01-28 09:02:50|4102.93|4102.93|4102.93|4102.93|4102.93|4102.93|4102.93|4102.93|0
1643360580000|2022-01-28 09:03:00|4103.1|4103.1|4104.34|4104.34|4104.34|4104.34|4103.1|4103.1|0
1643360590000|2022-01-28 09:03:10|4105.59|4105.59|4104.34|4104.34|4105.59|4105.59|4104.34|4104.34|0
1643360600000|2022-01-28 09:03:20|4105.11|4105.11|4105.11|4105.11|4105.11|4105.11|4105.11|4105.11|0
1643360630000|2022-01-28 09:03:50|4104.86|4104.86|4101.12|4101.12|4104.86|4104.86|4101.12|4101.12|0
1643360650000|2022-01-28 09:04:10|4102.36|4102.36|4102.36|4102.36|4102.36|4102.36|4101.12|4101.12|0
1643360670000|2022-01-28 09:04:30|4099.87|4099.87|4098.63|4098.63|4099.87|4099.87|4098.63|4098.63|0
1643360680000|2022-01-28 09:04:40|4097.38|4097.38|4098.63|4098.63|4098.63|4098.63|4096.13|4096.13|0
1643360690000|2022-01-28 09:04:50|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|0
1643360700000|2022-01-28 09:05:00|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|0
1643360720000|2022-01-28 09:05:20|4096.01|4096.01|4095.88|4095.88|4096.01|4096.01|4095.88|4095.88|0
1643360760000|2022-01-28 09:06:00|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|0
1643360770000|2022-01-28 09:06:10|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|0
1643360840000|2022-01-28 09:07:20|4092.14|4092.14|4086.17|4086.17|4092.14|4092.14|4085.91|4085.91|0
1643360860000|2022-01-28 09:07:40|4085.82|4085.82|4083.33|4083.33|4085.82|4085.82|4083.33|4083.33|0
1643360880000|2022-01-28 09:08:00|4084.58|4084.58|4084.96|4084.96|4087.07|4087.07|4084.58|4084.58|0
1643360890000|2022-01-28 09:08:10|4083.71|4083.71|4081.79|4081.79|4086.21|4086.21|4081.79|4081.79|0
1643360900000|2022-01-28 09:08:20|4084.28|4084.28|4084.28|4084.28|4084.28|4084.28|4084.28|4084.28|0
1643360910000|2022-01-28 09:08:30|4084.53|4084.53|4084.53|4084.53|4084.53|4084.53|4084.53|4084.53|0
1643360930000|2022-01-28 09:08:50|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|0
1643360950000|2022-01-28 09:09:10|4083.8|4083.8|4081.31|4081.31|4083.8|4083.8|4081.31|4081.31|0
1643360970000|2022-01-28 09:09:30|4078.82|4078.82|4082.56|4082.56|4082.56|4082.56|4078.82|4078.82|0
1643360980000|2022-01-28 09:09:40|4083.8|4083.8|4084.19|4084.19|4084.19|4084.19|4083.8|4083.8|0
1643360990000|2022-01-28 09:09:50|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|0
1643361000000|2022-01-28 09:10:00|4082.69|4082.69|4072.72|4072.72|4082.69|4082.69|4072.72|4072.72|0
1643361020000|2022-01-28 09:10:20|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|0
1643361030000|2022-01-28 09:10:30|4073.97|4073.97|4077.96|4077.96|4077.96|4077.96|4073.97|4073.97|0
1643361040000|2022-01-28 09:10:40|4078.13|4078.13|4077.79|4077.79|4078.13|4078.13|4077.79|4077.79|0
1643361050000|2022-01-28 09:10:50|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|0
1643361060000|2022-01-28 09:11:00|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|0
1643361070000|2022-01-28 09:11:10|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|0
1643361080000|2022-01-28 09:11:20|4074.22|4074.22|4074.35|4074.35|4074.35|4074.35|4074.22|4074.22|0
1643361100000|2022-01-28 09:11:40|4069.37|4069.37|4066.87|4066.87|4069.37|4069.37|4066.87|4066.87|0
1643361120000|2022-01-28 09:12:00|4065.63|4065.63|4066.87|4066.87|4066.87|4066.87|4065.63|4065.63|0
1643361160000|2022-01-28 09:12:40|4068.12|4068.12|4070.61|4070.61|4070.61|4070.61|4068.12|4068.12|0
1643361200000|2022-01-28 09:13:20|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|0
1643361220000|2022-01-28 09:13:40|4072.11|4072.11|4073.36|4073.36|4073.36|4073.36|4072.11|4072.11|0
1643361260000|2022-01-28 09:14:20|4075.85|4075.85|4075.85|4075.85|4075.85|4075.85|4075.85|4075.85|0
1643361280000|2022-01-28 09:14:40|4076.02|4076.02|4077.27|4077.27|4077.27|4077.27|4076.02|4076.02|0
1643361300000|2022-01-28 09:15:00|4076.02|4076.02|4076.02|4076.02|4077.27|4077.27|4076.02|4076.02|0
1643361320000|2022-01-28 09:15:20|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|4078.51|0
1643361330000|2022-01-28 09:15:30|4079.76|4079.76|4079.76|4079.76|4079.76|4079.76|4079.76|4079.76|0
1643361360000|2022-01-28 09:16:00|4081|4081|4081|4081|4081|4081|4081|4081|0
1643361390000|2022-01-28 09:16:30|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|0
1643361400000|2022-01-28 09:16:40|4082.5|4082.5|4082.76|4082.76|4082.76|4082.76|4082.5|4082.5|0
1643361420000|2022-01-28 09:17:00|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|0
1643361430000|2022-01-28 09:17:10|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|4083.27|0
1643361440000|2022-01-28 09:17:20|4079.53|4079.53|4078.29|4078.29|4079.53|4079.53|4078.29|4078.29|0
1643361480000|2022-01-28 09:18:00|4077.04|4077.04|4076.91|4076.91|4077.04|4077.04|4076.91|4076.91|0
1643361530000|2022-01-28 09:18:50|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|0
1643361540000|2022-01-28 09:19:00|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|0
1643361550000|2022-01-28 09:19:10|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|0
1643361570000|2022-01-28 09:19:30|4077.68|4077.68|4077.68|4077.68|4077.68|4077.68|4077.68|4077.68|0
1643361580000|2022-01-28 09:19:40|4077.94|4077.94|4077.68|4077.68|4077.94|4077.94|4077.68|4077.68|0
1643361590000|2022-01-28 09:19:50|4077.43|4077.43|4077.43|4077.43|4077.43|4077.43|4077.43|4077.43|0
1643361600000|2022-01-28 09:20:00|4074.93|4074.93|4073.35|4073.35|4074.93|4074.93|4073.35|4073.35|0
1643361610000|2022-01-28 09:20:10|4070.85|4070.85|4072.1|4072.1|4072.1|4072.1|4068.36|4068.36|0
1643361630000|2022-01-28 09:20:30|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|0
1643361650000|2022-01-28 09:20:50|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|4072.71|4072.71|0
1643361660000|2022-01-28 09:21:00|4071.72|4071.72|4071.72|4071.72|4072.96|4072.96|4071.72|4071.72|0
1643361670000|2022-01-28 09:21:10|4070.47|4070.47|4070.47|4070.47|4071.72|4071.72|4070.47|4070.47|0
1643361690000|2022-01-28 09:21:30|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|0
1643361700000|2022-01-28 09:21:40|4069.35|4069.35|4067.6|4067.6|4069.35|4069.35|4067.6|4067.6|0
1643361710000|2022-01-28 09:21:50|4066.35|4066.35|4068.84|4068.84|4068.84|4068.84|4066.35|4066.35|0
1643361720000|2022-01-28 09:22:00|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|4067.6|0
1643361770000|2022-01-28 09:22:50|4066.35|4066.35|4066.22|4066.22|4066.35|4066.35|4066.1|4066.1|0
1643361780000|2022-01-28 09:23:00|4068.71|4068.71|4068.97|4068.97|4068.97|4068.97|4068.71|4068.71|0
1643361800000|2022-01-28 09:23:20|4070.22|4070.22|4070.47|4070.47|4070.73|4070.73|4070.22|4070.22|0
1643361810000|2022-01-28 09:23:30|4070.3|4070.3|4070.17|4070.17|4070.3|4070.3|4070.17|4070.17|0
1643361820000|2022-01-28 09:23:40|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|0
1643361870000|2022-01-28 09:24:30|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|4069.05|0
1643361880000|2022-01-28 09:24:40|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|4068.93|0
1643361900000|2022-01-28 09:25:00|4072.66|4072.66|4071.16|4071.16|4072.66|4072.66|4071.16|4071.16|0
1643361910000|2022-01-28 09:25:10|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|0
1643361920000|2022-01-28 09:25:20|4074.9|4074.9|4074.9|4074.9|4074.9|4074.9|4074.9|4074.9|0
1643361960000|2022-01-28 09:26:00|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|0
1643362070000|2022-01-28 09:27:50|4077.22|4077.22|4078.47|4078.47|4078.47|4078.47|4077.22|4077.22|0
1643362080000|2022-01-28 09:28:00|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|0
1643362110000|2022-01-28 09:28:30|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|0
1643362120000|2022-01-28 09:28:40|4082.03|4082.03|4082.03|4082.03|4082.03|4082.03|4082.03|4082.03|0
1643362130000|2022-01-28 09:28:50|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|0
1643362140000|2022-01-28 09:29:00|4079.41|4079.41|4076.92|4076.92|4079.41|4079.41|4076.92|4076.92|0
1643362160000|2022-01-28 09:29:20|4074.43|4074.43|4074.3|4074.3|4074.43|4074.43|4074.3|4074.3|0
1643362180000|2022-01-28 09:29:40|4075.55|4075.55|4075.55|4075.55|4075.55|4075.55|4075.55|4075.55|0
1643362200000|2022-01-28 09:30:00|4075.72|4075.72|4077.22|4077.22|4077.22|4077.22|4075.72|4075.72|0
1643362250000|2022-01-28 09:30:50|4078.47|4078.47|4079.97|4079.97|4079.97|4079.97|4078.47|4078.47|0
1643362260000|2022-01-28 09:31:00|4080.1|4080.1|4080.1|4080.1|4080.1|4080.1|4080.1|4080.1|0
1643362270000|2022-01-28 09:31:10|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|0
1643362320000|2022-01-28 09:32:00|4079.71|4079.71|4079.71|4079.71|4079.71|4079.71|4079.71|4079.71|0
1643362330000|2022-01-28 09:32:10|4078.47|4078.47|4076.97|4076.97|4078.47|4078.47|4076.97|4076.97|0
1643362370000|2022-01-28 09:32:50|4078.21|4078.21|4079.46|4079.46|4079.46|4079.46|4078.21|4078.21|0
1643362420000|2022-01-28 09:33:40|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|0
1643362430000|2022-01-28 09:33:50|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|4081.09|0
1643362460000|2022-01-28 09:34:20|4081.21|4081.21|4078.98|4078.98|4081.21|4081.21|4078.72|4078.72|0
1643362470000|2022-01-28 09:34:30|4077.73|4077.73|4077.73|4077.73|4077.73|4077.73|4077.73|4077.73|0
1643362480000|2022-01-28 09:34:40|4076.1|4076.1|4077.35|4077.35|4077.35|4077.35|4076.1|4076.1|0
1643362500000|2022-01-28 09:35:00|4076.97|4076.97|4078.34|4078.34|4078.34|4078.34|4076.97|4076.97|0
1643362550000|2022-01-28 09:35:50|4077.09|4077.09|4077.09|4077.09|4077.09|4077.09|4077.09|4077.09|0
1643362610000|2022-01-28 09:36:50|4075.85|4075.85|4074.09|4074.09|4075.85|4075.85|4074.09|4074.09|0
1643362620000|2022-01-28 09:37:00|4071.6|4071.6|4071.34|4071.34|4071.6|4071.6|4071.34|4071.34|0
1643362640000|2022-01-28 09:37:20|4071.22|4071.22|4070.58|4070.58|4071.22|4071.22|4070.58|4070.58|0
1643362660000|2022-01-28 09:37:40|4071.82|4071.82|4073.07|4073.07|4073.07|4073.07|4071.82|4071.82|0
1643362700000|2022-01-28 09:38:20|4071.82|4071.82|4071.82|4071.82|4071.82|4071.82|4071.82|4071.82|0
1643362730000|2022-01-28 09:38:50|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|0
1643362750000|2022-01-28 09:39:10|4071.53|4071.53|4071.53|4071.53|4071.53|4071.53|4071.53|4071.53|0
1643362770000|2022-01-28 09:39:30|4072.77|4072.77|4072.64|4072.64|4072.77|4072.77|4072.64|4072.64|0
1643362830000|2022-01-28 09:40:30|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|4073.89|0
1643362850000|2022-01-28 09:40:50|4073.76|4073.76|4075.01|4075.01|4075.01|4075.01|4073.76|4073.76|0
1643362870000|2022-01-28 09:41:10|4074.75|4074.75|4075.36|4075.36|4076|4076|4074.75|4074.75|0
1643362900000|2022-01-28 09:41:40|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|0
1643362910000|2022-01-28 09:41:50|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|0
1643362930000|2022-01-28 09:42:10|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|0
1643362940000|2022-01-28 09:42:20|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|0
1643362980000|2022-01-28 09:43:00|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|0
1643362990000|2022-01-28 09:43:10|4078.49|4078.49|4078.49|4078.49|4078.49|4078.49|4078.49|4078.49|0
1643363030000|2022-01-28 09:43:50|4079.74|4079.74|4082.23|4082.23|4082.23|4082.23|4079.74|4079.74|0
1643363070000|2022-01-28 09:44:30|4081.72|4081.72|4081.46|4081.46|4081.72|4081.72|4081.46|4081.46|0
1643363160000|2022-01-28 09:46:00|4081.63|4081.63|4084.12|4084.12|4084.12|4084.12|4081.63|4081.63|0
1643363180000|2022-01-28 09:46:20|4084.25|4084.25|4084.63|4084.63|4084.63|4084.63|4084.25|4084.25|0
1643363190000|2022-01-28 09:46:30|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|0
1643363200000|2022-01-28 09:46:40|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|0
1643363210000|2022-01-28 09:46:50|4085.92|4085.92|4085.92|4085.92|4085.92|4085.92|4085.92|4085.92|0
1643363280000|2022-01-28 09:48:00|4086.05|4086.05|4086.05|4086.05|4086.05|4086.05|4086.05|4086.05|0
1643363290000|2022-01-28 09:48:10|4087.3|4087.3|4087.3|4087.3|4087.3|4087.3|4087.3|4087.3|0
1643363350000|2022-01-28 09:49:10|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|4084.8|0
1643363370000|2022-01-28 09:49:30|4085.06|4085.06|4077.33|4077.33|4085.06|4085.06|4077.33|4077.33|0
1643363380000|2022-01-28 09:49:40|4074.84|4074.84|4074.84|4074.84|4074.84|4074.84|4074.84|4074.84|0
1643363410000|2022-01-28 09:50:10|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|0
1643363420000|2022-01-28 09:50:20|4072.35|4072.35|4072.09|4072.09|4072.35|4072.35|4072.09|4072.09|0
1643363450000|2022-01-28 09:50:50|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|4069.6|0
1643363460000|2022-01-28 09:51:00|4067.11|4067.11|4065.13|4065.13|4067.11|4067.11|4064.62|4064.62|0
1643363470000|2022-01-28 09:51:10|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|0
1643363480000|2022-01-28 09:51:20|4062.64|4062.64|4061.39|4061.39|4062.64|4062.64|4061.39|4061.39|0
1643363490000|2022-01-28 09:51:30|4063.88|4063.88|4065.13|4065.13|4065.13|4065.13|4063.88|4063.88|0
1643363510000|2022-01-28 09:51:50|4066.37|4066.37|4068.87|4068.87|4068.87|4068.87|4066.37|4066.37|0
1643363520000|2022-01-28 09:52:00|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|4070.11|0
1643363560000|2022-01-28 09:52:40|4070.49|4070.49|4070.49|4070.49|4070.49|4070.49|4070.49|4070.49|0
1643363600000|2022-01-28 09:53:20|4070.62|4070.62|4070.62|4070.62|4070.62|4070.62|4070.62|4070.62|0
1643363610000|2022-01-28 09:53:30|4069.38|4069.38|4069.38|4069.38|4069.38|4069.38|4069.38|4069.38|0
1643363620000|2022-01-28 09:53:40|4068.13|4068.13|4068.13|4068.13|4068.13|4068.13|4068.13|4068.13|0
1643363670000|2022-01-28 09:54:30|4066.88|4066.88|4063.15|4063.15|4066.88|4066.88|4063.15|4063.15|0
1643363690000|2022-01-28 09:54:50|4061.9|4061.9|4062.16|4062.16|4062.16|4062.16|4061.9|4061.9|0
1643363710000|2022-01-28 09:55:10|4063.4|4063.4|4065.89|4065.89|4065.89|4065.89|4063.4|4063.4|0
1643363720000|2022-01-28 09:55:20|4067.14|4067.14|4067.14|4067.14|4067.14|4067.14|4067.14|4067.14|0
1643363730000|2022-01-28 09:55:30|4068.67|4068.67|4068.67|4068.67|4068.67|4068.67|4068.67|4068.67|0
1643363740000|2022-01-28 09:55:40|4068.29|4068.29|4068.29|4068.29|4068.29|4068.29|4068.29|4068.29|0
1643363750000|2022-01-28 09:55:50|4067.04|4067.04|4065.8|4065.8|4067.04|4067.04|4065.8|4065.8|0
1643363770000|2022-01-28 09:56:10|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|4065.54|0
1643363790000|2022-01-28 09:56:30|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|0
1643363830000|2022-01-28 09:57:10|4063.05|4063.05|4060.56|4060.56|4063.05|4063.05|4060.56|4060.56|0
1643363840000|2022-01-28 09:57:20|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1643363850000|2022-01-28 09:57:30|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|0
1643363860000|2022-01-28 09:57:40|4061.63|4061.63|4060.39|4060.39|4061.63|4061.63|4060.39|4060.39|0
1643363880000|2022-01-28 09:58:00|4062.88|4062.88|4063.13|4063.13|4063.13|4063.13|4062.88|4062.88|0
1643363910000|2022-01-28 09:58:30|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|0
1643363930000|2022-01-28 09:58:50|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|4064.51|0
1643363940000|2022-01-28 09:59:00|4064.25|4064.25|4066.36|4066.36|4066.74|4066.74|4064.25|4064.25|0
1643363980000|2022-01-28 09:59:40|4067.61|4067.61|4068.85|4068.85|4068.85|4068.85|4067.61|4067.61|0
1643364050000|2022-01-28 10:00:50|4071.34|4071.34|4072.59|4072.59|4072.59|4072.59|4070.1|4070.1|0
1643364060000|2022-01-28 10:01:00|4071.34|4071.34|4070.1|4070.1|4071.34|4071.34|4070.1|4070.1|0
1643364070000|2022-01-28 10:01:10|4069.84|4069.84|4069.59|4069.59|4069.84|4069.84|4069.59|4069.59|0
1643364080000|2022-01-28 10:01:20|4069.2|4069.2|4069.08|4069.08|4069.2|4069.2|4069.08|4069.08|0
1643364100000|2022-01-28 10:01:40|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|4070.32|0
1643364120000|2022-01-28 10:02:00|4069.08|4069.08|4067.58|4067.58|4069.08|4069.08|4067.58|4067.58|0
1643364140000|2022-01-28 10:02:20|4066.33|4066.33|4066.33|4066.33|4066.33|4066.33|4063.84|4063.84|0
1643364150000|2022-01-28 10:02:30|4065.82|4065.82|4065.82|4065.82|4065.82|4065.82|4065.82|4065.82|0
1643364160000|2022-01-28 10:02:40|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|4065.56|0
1643364170000|2022-01-28 10:02:50|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|4065.18|0
1643364190000|2022-01-28 10:03:10|4064.93|4064.93|4064.93|4064.93|4064.93|4064.93|4064.93|4064.93|0
1643364200000|2022-01-28 10:03:20|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|4064.8|0
1643364240000|2022-01-28 10:04:00|4062.31|4062.31|4061.06|4061.06|4062.31|4062.31|4061.06|4061.06|0
1643364250000|2022-01-28 10:04:10|4057.32|4057.32|4057.32|4057.32|4057.32|4057.32|4057.32|4057.32|0
1643364290000|2022-01-28 10:04:50|4058.57|4058.57|4058.57|4058.57|4058.57|4058.57|4058.57|4058.57|0
1643364300000|2022-01-28 10:05:00|4058.19|4058.19|4058.19|4058.19|4058.19|4058.19|4058.19|4058.19|0
1643364310000|2022-01-28 10:05:10|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|4058.06|0
1643364340000|2022-01-28 10:05:40|4060.55|4060.55|4063.04|4063.04|4063.04|4063.04|4060.55|4060.55|0
1643364380000|2022-01-28 10:06:20|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|0
1643364390000|2022-01-28 10:06:30|4062.18|4062.18|4060.55|4060.55|4062.18|4062.18|4060.55|4060.55|0
1643364450000|2022-01-28 10:07:30|4059.3|4059.3|4059.3|4059.3|4060.55|4060.55|4059.3|4059.3|0
1643364480000|2022-01-28 10:08:00|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|4060.55|0
1643364540000|2022-01-28 10:09:00|4058.06|4058.06|4056.3|4056.3|4058.06|4058.06|4056.3|4056.3|0
1643364560000|2022-01-28 10:09:20|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|4056.05|0
1643364570000|2022-01-28 10:09:30|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|0
1643364610000|2022-01-28 10:10:10|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|0
1643364620000|2022-01-28 10:10:20|4055.75|4055.75|4055.41|4055.41|4055.75|4055.75|4055.41|4055.41|0
1643364660000|2022-01-28 10:11:00|4056.65|4056.65|4056.65|4056.65|4056.65|4056.65|4056.65|4056.65|0
1643364680000|2022-01-28 10:11:20|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|4055.41|0
1643364690000|2022-01-28 10:11:30|4056.65|4056.65|4056.65|4056.65|4056.65|4056.65|4056.65|4056.65|0
1643364710000|2022-01-28 10:11:50|4055.41|4055.41|4056.65|4056.65|4056.65|4056.65|4055.41|4055.41|0
1643364720000|2022-01-28 10:12:00|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|0
1643364760000|2022-01-28 10:12:40|4051.67|4051.67|4051.15|4051.15|4051.67|4051.67|4051.15|4051.15|0
1643364800000|2022-01-28 10:13:20|4051.28|4051.28|4052.35|4052.35|4052.35|4052.35|4051.11|4051.11|0
1643364850000|2022-01-28 10:14:10|4052.22|4052.22|4052.05|4052.05|4052.22|4052.22|4052.05|4052.05|0
1643364860000|2022-01-28 10:14:20|4051.54|4051.54|4051.54|4051.54|4051.67|4051.67|4051.54|4051.54|0
1643364890000|2022-01-28 10:14:50|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|0
1643364900000|2022-01-28 10:15:00|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|4051.5|0
1643364930000|2022-01-28 10:15:30|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|0
1643364950000|2022-01-28 10:15:50|4053.73|4053.73|4056.61|4056.61|4056.61|4056.61|4053.73|4053.73|0
1643364970000|2022-01-28 10:16:10|4056.74|4056.74|4055.49|4055.49|4056.74|4056.74|4055.49|4055.49|0
1643365010000|2022-01-28 10:16:50|4054.24|4054.24|4056.74|4056.74|4056.74|4056.74|4054.24|4054.24|0
1643365030000|2022-01-28 10:17:10|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|4056.57|0
1643365040000|2022-01-28 10:17:20|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|0
1643365060000|2022-01-28 10:17:40|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|4055.15|0
1643365100000|2022-01-28 10:18:20|4055.02|4055.02|4052.53|4052.53|4055.02|4055.02|4052.53|4052.53|0
1643365140000|2022-01-28 10:19:00|4052.78|4052.78|4054.03|4054.03|4054.03|4054.03|4052.78|4052.78|0
1643365150000|2022-01-28 10:19:10|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|0
1643365190000|2022-01-28 10:19:50|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|0
1643365270000|2022-01-28 10:21:10|4051.03|4051.03|4051.2|4051.2|4051.2|4051.2|4051.03|4051.03|0
1643365300000|2022-01-28 10:21:40|4049.95|4049.95|4050.46|4050.46|4050.46|4050.46|4049.95|4049.95|0
1643365310000|2022-01-28 10:21:50|4050.59|4050.59|4050.33|4050.33|4050.59|4050.59|4050.33|4050.33|0
1643365320000|2022-01-28 10:22:00|4050.21|4050.21|4049.95|4049.95|4050.21|4050.21|4049.82|4049.82|0
1643365330000|2022-01-28 10:22:10|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|0
1643365340000|2022-01-28 10:22:20|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|0
1643365370000|2022-01-28 10:22:50|4051.8|4051.8|4050.56|4050.56|4051.8|4051.8|4050.56|4050.56|0
1643365380000|2022-01-28 10:23:00|4050.81|4050.81|4053.31|4053.31|4053.31|4053.31|4050.81|4050.81|0
1643365430000|2022-01-28 10:23:50|4054.55|4054.55|4055.8|4055.8|4055.8|4055.8|4054.55|4054.55|0
1643365440000|2022-01-28 10:24:00|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|0
1643365520000|2022-01-28 10:25:20|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|4056.39|0
1643365530000|2022-01-28 10:25:30|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|4056.14|0
1643365540000|2022-01-28 10:25:40|4057.38|4057.38|4058.63|4058.63|4058.63|4058.63|4057.38|4057.38|0
1643365560000|2022-01-28 10:26:00|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|0
1643365580000|2022-01-28 10:26:20|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|0
1643365610000|2022-01-28 10:26:50|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|4057.38|0
1643365620000|2022-01-28 10:27:00|4058.63|4058.63|4055.8|4055.8|4058.63|4058.63|4055.8|4055.8|0
1643365680000|2022-01-28 10:28:00|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|0
1643365710000|2022-01-28 10:28:30|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|4055.8|0
1643365740000|2022-01-28 10:29:00|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|0
1643365750000|2022-01-28 10:29:10|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|0
1643365790000|2022-01-28 10:29:50|4057.08|4057.08|4057.08|4057.08|4057.08|4057.08|4057.08|4057.08|0
1643365820000|2022-01-28 10:30:20|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|0
1643365840000|2022-01-28 10:30:40|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|0
1643365860000|2022-01-28 10:31:00|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|4057.42|0
1643365880000|2022-01-28 10:31:20|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|4057.68|0
1643365910000|2022-01-28 10:31:50|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|0
1643365920000|2022-01-28 10:32:00|4056.18|4056.18|4056|4056|4056.18|4056.18|4056|4056|0
1643365930000|2022-01-28 10:32:10|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|0
1643365940000|2022-01-28 10:32:20|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|0
1643366000000|2022-01-28 10:33:20|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|0
1643366020000|2022-01-28 10:33:40|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|4055.79|0
1643366060000|2022-01-28 10:34:20|4055.54|4055.54|4055.54|4055.54|4055.54|4055.54|4055.54|4055.54|0
1643366100000|2022-01-28 10:35:00|4055.71|4055.71|4055.88|4055.88|4055.88|4055.88|4055.71|4055.71|0
1643366110000|2022-01-28 10:35:10|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|4055.62|0
1643366180000|2022-01-28 10:36:20|4054.38|4054.38|4049.65|4049.65|4054.38|4054.38|4049.39|4049.39|0
1643366200000|2022-01-28 10:36:40|4045.91|4045.91|4048.4|4048.4|4048.4|4048.4|4045.91|4045.91|0
1643366210000|2022-01-28 10:36:50|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|4048.53|0
1643366220000|2022-01-28 10:37:00|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|0
1643366260000|2022-01-28 10:37:40|4050.16|4050.16|4050.03|4050.03|4050.16|4050.16|4050.03|4050.03|0
1643366310000|2022-01-28 10:38:30|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|0
1643366340000|2022-01-28 10:39:00|4051.28|4051.28|4050.03|4050.03|4051.28|4051.28|4050.03|4050.03|0
1643366370000|2022-01-28 10:39:30|4049.86|4049.86|4049.86|4049.86|4049.86|4049.86|4049.86|4049.86|0
1643366410000|2022-01-28 10:40:10|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|0
1643366470000|2022-01-28 10:41:10|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|4051.36|0
1643366480000|2022-01-28 10:41:20|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|0
1643366530000|2022-01-28 10:42:10|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|0
1643366550000|2022-01-28 10:42:30|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|0
1643366570000|2022-01-28 10:42:50|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|0
1643366580000|2022-01-28 10:43:00|4051.83|4051.83|4050.84|4050.84|4051.83|4051.83|4050.59|4050.59|0
1643366600000|2022-01-28 10:43:20|4050.97|4050.97|4053.46|4053.46|4053.46|4053.46|4050.97|4050.97|0
1643366610000|2022-01-28 10:43:30|4052.22|4052.22|4054.71|4054.71|4054.71|4054.71|4052.22|4052.22|0
1643366680000|2022-01-28 10:44:40|4054.84|4054.84|4054.84|4054.84|4054.84|4054.84|4054.84|4054.84|0
1643366690000|2022-01-28 10:44:50|4055.01|4055.01|4055.01|4055.01|4055.01|4055.01|4055.01|4055.01|0
1643366710000|2022-01-28 10:45:10|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|0
1643366720000|2022-01-28 10:45:20|4055.01|4055.01|4056.25|4056.25|4056.25|4056.25|4055.01|4055.01|0
1643366730000|2022-01-28 10:45:30|4055.01|4055.01|4055.01|4055.01|4055.01|4055.01|4055.01|4055.01|0
1643366780000|2022-01-28 10:46:20|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|0
1643366790000|2022-01-28 10:46:30|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|4057.63|0
1643366820000|2022-01-28 10:47:00|4057.88|4057.88|4057.75|4057.75|4057.88|4057.88|4057.75|4057.75|0
1643366840000|2022-01-28 10:47:20|4056.51|4056.51|4057.75|4057.75|4057.75|4057.75|4056.51|4056.51|0
1643366850000|2022-01-28 10:47:30|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|0
1643366870000|2022-01-28 10:47:50|4055.26|4055.26|4055.26|4055.26|4055.26|4055.26|4055.26|4055.26|0
1643366880000|2022-01-28 10:48:00|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|0
1643366900000|2022-01-28 10:48:20|4057.75|4057.75|4058.1|4058.1|4058.1|4058.1|4057.75|4057.75|0
1643366910000|2022-01-28 10:48:30|4057.92|4057.92|4058.4|4058.4|4058.4|4058.4|4057.92|4057.92|0
1643366920000|2022-01-28 10:48:40|4058.52|4058.52|4058.82|4058.82|4058.91|4058.91|4058.52|4058.52|0
1643366930000|2022-01-28 10:48:50|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|4060.07|0
1643366940000|2022-01-28 10:49:00|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1643366970000|2022-01-28 10:49:30|4060.37|4060.37|4058.99|4058.99|4061.61|4061.61|4058.99|4058.99|0
1643367040000|2022-01-28 10:50:40|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|0
1643367060000|2022-01-28 10:51:00|4059.08|4059.08|4058.44|4058.44|4059.08|4059.08|4058.44|4058.44|0
1643367080000|2022-01-28 10:51:20|4055.95|4055.95|4054.7|4054.7|4055.95|4055.95|4054.7|4054.7|0
1643367090000|2022-01-28 10:51:30|4054.45|4054.45|4054.32|4054.32|4054.45|4054.45|4054.32|4054.32|0
1643367120000|2022-01-28 10:52:00|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|0
1643367130000|2022-01-28 10:52:10|4053.2|4053.2|4053.2|4053.2|4053.2|4053.2|4053.2|4053.2|0
1643367140000|2022-01-28 10:52:20|4053.07|4053.07|4052.82|4052.82|4053.07|4053.07|4052.82|4052.82|0
1643367150000|2022-01-28 10:52:30|4051.57|4051.57|4050.33|4050.33|4051.57|4051.57|4050.33|4050.33|0
1643367160000|2022-01-28 10:52:40|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|0
1643367170000|2022-01-28 10:52:50|4049.41|4049.41|4049.41|4049.41|4049.41|4049.41|4049.41|4049.41|0
1643367180000|2022-01-28 10:53:00|4050.03|4050.03|4050.33|4050.33|4050.33|4050.33|4050.03|4050.03|0
1643367190000|2022-01-28 10:53:10|4051.57|4051.57|4054.19|4054.19|4054.19|4054.19|4051.57|4051.57|0
1643367230000|2022-01-28 10:53:50|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|4054.07|0
1643367240000|2022-01-28 10:54:00|4052.82|4052.82|4052.95|4052.95|4052.95|4052.95|4052.82|4052.82|0
1643367250000|2022-01-28 10:54:10|4054.19|4054.19|4054.19|4054.19|4054.19|4054.19|4054.19|4054.19|0
1643367310000|2022-01-28 10:55:10|4054.45|4054.45|4053.07|4053.07|4054.45|4054.45|4053.07|4053.07|0
1643367340000|2022-01-28 10:55:40|4055.57|4055.57|4055.57|4055.57|4055.57|4055.57|4055.57|4055.57|0
1643367390000|2022-01-28 10:56:30|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|0
1643367410000|2022-01-28 10:56:50|4056.94|4056.94|4058.19|4058.19|4058.19|4058.19|4056.94|4056.94|0
1643367420000|2022-01-28 10:57:00|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|4059.43|0
1643367450000|2022-01-28 10:57:30|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|0
1643367480000|2022-01-28 10:58:00|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|0
1643367500000|2022-01-28 10:58:20|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|4062.31|0
1643367530000|2022-01-28 10:58:50|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|0
1643367570000|2022-01-28 10:59:30|4063.42|4063.42|4064.67|4064.67|4064.67|4064.67|4063.42|4063.42|0
1643367580000|2022-01-28 10:59:40|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|0
1643367600000|2022-01-28 11:00:00|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|4066.09|0
1643367670000|2022-01-28 11:01:10|4067.33|4067.33|4068.58|4068.58|4068.58|4068.58|4067.33|4067.33|0
1643367690000|2022-01-28 11:01:30|4067.33|4067.33|4066.09|4066.09|4067.33|4067.33|4066.09|4066.09|0
1643367720000|2022-01-28 11:02:00|4067.33|4067.33|4067.46|4067.46|4067.46|4067.46|4067.33|4067.33|0
1643367750000|2022-01-28 11:02:30|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|0
1643367760000|2022-01-28 11:02:40|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|0
1643367770000|2022-01-28 11:02:50|4066.09|4066.09|4065.96|4065.96|4066.09|4066.09|4065.96|4065.96|0
1643367780000|2022-01-28 11:03:00|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|4064.71|0
1643367820000|2022-01-28 11:03:40|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|0
1643367830000|2022-01-28 11:03:50|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|0
1643367840000|2022-01-28 11:04:00|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|0
1643367910000|2022-01-28 11:05:10|4062.52|4062.52|4062.52|4062.52|4062.52|4062.52|4062.52|4062.52|0
1643367920000|2022-01-28 11:05:20|4062.27|4062.27|4061.75|4061.75|4062.27|4062.27|4061.75|4061.75|0
1643367950000|2022-01-28 11:05:50|4063|4063|4063|4063|4063|4063|4063|4063|0
1643367960000|2022-01-28 11:06:00|4062.87|4062.87|4064.12|4064.12|4064.12|4064.12|4062.87|4062.87|0
1643368000000|2022-01-28 11:06:40|4062.87|4062.87|4062.87|4062.87|4062.87|4062.87|4062.87|4062.87|0
1643368010000|2022-01-28 11:06:50|4063|4063|4062.62|4062.62|4063|4063|4062.62|4062.62|0
1643368060000|2022-01-28 11:07:40|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|4061.37|0
1643368070000|2022-01-28 11:07:50|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|4062.62|0
1643368100000|2022-01-28 11:08:20|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|0
1643368120000|2022-01-28 11:08:40|4058.88|4058.88|4057.63|4057.63|4058.88|4058.88|4057.63|4057.63|0
1643368140000|2022-01-28 11:09:00|4055.14|4055.14|4055.4|4055.4|4055.4|4055.4|4055.14|4055.14|0
1643368150000|2022-01-28 11:09:10|4055.53|4055.53|4053.03|4053.03|4055.53|4055.53|4053.03|4053.03|0
1643368160000|2022-01-28 11:09:20|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|0
1643368180000|2022-01-28 11:09:40|4048.05|4048.05|4049.3|4049.3|4049.3|4049.3|4048.05|4048.05|0
1643368190000|2022-01-28 11:09:50|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|0
1643368200000|2022-01-28 11:10:00|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|0
1643368220000|2022-01-28 11:10:20|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|0
1643368240000|2022-01-28 11:10:40|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|4049.65|0
1643368250000|2022-01-28 11:10:50|4048.4|4048.4|4048.4|4048.4|4049.65|4049.65|4048.4|4048.4|0
1643368260000|2022-01-28 11:11:00|4047.76|4047.76|4047.76|4047.76|4047.89|4047.89|4047.76|4047.76|0
1643368280000|2022-01-28 11:11:20|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|0
1643368300000|2022-01-28 11:11:40|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|4045.27|0
1643368340000|2022-01-28 11:12:20|4046.52|4046.52|4045.27|4045.27|4046.52|4046.52|4045.27|4045.27|0
1643368350000|2022-01-28 11:12:30|4045.53|4045.53|4045.53|4045.53|4045.53|4045.53|4045.53|4045.53|0
1643368370000|2022-01-28 11:12:50|4045.15|4045.15|4044.89|4044.89|4045.15|4045.15|4044.89|4044.89|0
1643368410000|2022-01-28 11:13:30|4046.14|4046.14|4043.77|4043.77|4046.26|4046.26|4043.77|4043.77|0
1643368440000|2022-01-28 11:14:00|4045.02|4045.02|4045.02|4045.02|4045.02|4045.02|4045.02|4045.02|0
1643368470000|2022-01-28 11:14:30|4046.26|4046.26|4046.39|4046.39|4046.39|4046.39|4046.26|4046.26|0
1643368500000|2022-01-28 11:15:00|4046.52|4046.52|4047.76|4047.76|4047.76|4047.76|4046.52|4046.52|0
1643368590000|2022-01-28 11:16:30|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|4050.26|0
1643368650000|2022-01-28 11:17:30|4049.01|4049.01|4049.01|4049.01|4049.01|4049.01|4049.01|4049.01|0
1643368660000|2022-01-28 11:17:40|4048.76|4048.76|4050|4050|4050|4050|4048.76|4048.76|0
1643368670000|2022-01-28 11:17:50|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|4051.25|0
1643368700000|2022-01-28 11:18:20|4050|4050|4048.76|4048.76|4050|4050|4048.76|4048.76|0
1643368730000|2022-01-28 11:18:50|4050|4050|4049.87|4049.87|4050|4050|4049.87|4049.87|0
1643368770000|2022-01-28 11:19:30|4048.63|4048.63|4048.63|4048.63|4048.63|4048.63|4048.63|4048.63|0
1643368780000|2022-01-28 11:19:40|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|0
1643368810000|2022-01-28 11:20:10|4048.41|4048.41|4048.63|4048.63|4048.63|4048.63|4047|4047|0
1643368820000|2022-01-28 11:20:20|4048.45|4048.45|4048.32|4048.32|4048.45|4048.45|4048.32|4048.32|0
1643368830000|2022-01-28 11:20:30|4048.2|4048.2|4046.82|4046.82|4048.2|4048.2|4046.82|4046.82|0
1643368840000|2022-01-28 11:20:40|4048.07|4048.07|4048.07|4048.07|4048.07|4048.07|4048.07|4048.07|0
1643368850000|2022-01-28 11:20:50|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|0
1643368860000|2022-01-28 11:21:00|4045.58|4045.58|4045.58|4045.58|4045.58|4045.58|4045.58|4045.58|0
1643368870000|2022-01-28 11:21:10|4045.45|4045.45|4045.45|4045.45|4045.45|4045.45|4045.45|4045.45|0
1643368890000|2022-01-28 11:21:30|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|0
1643368920000|2022-01-28 11:22:00|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|4041.58|0
1643368950000|2022-01-28 11:22:30|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|0
1643368960000|2022-01-28 11:22:40|4041.07|4041.07|4037.59|4037.59|4041.33|4041.33|4037.59|4037.59|0
1643369010000|2022-01-28 11:23:30|4037.21|4037.21|4037.04|4037.04|4037.21|4037.21|4037.04|4037.04|0
1643369080000|2022-01-28 11:24:40|4037.17|4037.17|4037.17|4037.17|4037.17|4037.17|4037.17|4037.17|0
1643369090000|2022-01-28 11:24:50|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|0
1643369100000|2022-01-28 11:25:00|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|0
1643369130000|2022-01-28 11:25:30|4043.52|4043.52|4043.52|4043.52|4043.52|4043.52|4043.52|4043.52|0
1643369140000|2022-01-28 11:25:40|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|0
1643369160000|2022-01-28 11:26:00|4044.9|4044.9|4043.65|4043.65|4044.9|4044.9|4043.65|4043.65|0
1643369170000|2022-01-28 11:26:10|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|0
1643369200000|2022-01-28 11:26:40|4043.65|4043.65|4042.4|4042.4|4043.65|4043.65|4042.4|4042.4|0
1643369210000|2022-01-28 11:26:50|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|4043.65|0
1643369230000|2022-01-28 11:27:10|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|4044.9|0
1643369270000|2022-01-28 11:27:50|4046.14|4046.14|4047.39|4047.39|4047.39|4047.39|4046.14|4046.14|0
1643369280000|2022-01-28 11:28:00|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|0
1643369370000|2022-01-28 11:29:30|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|0
1643369400000|2022-01-28 11:30:00|4048.28|4048.28|4048.28|4048.28|4048.28|4048.28|4048.28|4048.28|0
1643369410000|2022-01-28 11:30:10|4048.45|4048.45|4048.92|4048.92|4048.92|4048.92|4048.45|4048.45|0
1643369420000|2022-01-28 11:30:20|4050.17|4050.17|4050.17|4050.17|4050.17|4050.17|4050.17|4050.17|0
1643369440000|2022-01-28 11:30:40|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|0
1643369450000|2022-01-28 11:30:50|4050.17|4050.17|4050.17|4050.17|4050.17|4050.17|4050.17|4050.17|0
1643369460000|2022-01-28 11:31:00|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|0
1643369470000|2022-01-28 11:31:10|4051.59|4051.59|4050.34|4050.34|4051.59|4051.59|4050.34|4050.34|0
1643369500000|2022-01-28 11:31:40|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|0
1643369510000|2022-01-28 11:31:50|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|4048.97|0
1643369530000|2022-01-28 11:32:10|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|4050.21|0
1643369540000|2022-01-28 11:32:20|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4049.69|4049.69|0
1643369580000|2022-01-28 11:33:00|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|0
1643369640000|2022-01-28 11:34:00|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|0
1643369670000|2022-01-28 11:34:30|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|0
1643369680000|2022-01-28 11:34:40|4052.53|4052.53|4053.78|4053.78|4053.78|4053.78|4052.53|4052.53|0
1643369740000|2022-01-28 11:35:40|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|0
1643369760000|2022-01-28 11:36:00|4053.78|4053.78|4054.51|4054.51|4054.51|4054.51|4053.27|4053.27|0
1643369770000|2022-01-28 11:36:10|4055.76|4055.76|4055.76|4055.76|4055.76|4055.76|4055.76|4055.76|0
1643369820000|2022-01-28 11:37:00|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|0
1643369860000|2022-01-28 11:37:40|4057.13|4057.13|4057.13|4057.13|4058.38|4058.38|4057.13|4057.13|0
1643369880000|2022-01-28 11:38:00|4057.39|4057.39|4057.39|4057.39|4057.39|4057.39|4057.39|4057.39|0
1643369910000|2022-01-28 11:38:30|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|4057.73|0
1643369990000|2022-01-28 11:39:50|4058.98|4058.98|4060.1|4060.1|4060.1|4060.1|4058.85|4058.85|0
1643370000000|2022-01-28 11:40:00|4059.97|4059.97|4059.84|4059.84|4059.97|4059.97|4059.84|4059.84|0
1643370040000|2022-01-28 11:40:40|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|4058.6|0
1643370050000|2022-01-28 11:40:50|4057.35|4057.35|4057.35|4057.35|4057.35|4057.35|4057.35|4057.35|0
1643370100000|2022-01-28 11:41:40|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|0
1643370140000|2022-01-28 11:42:20|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|4058.47|0
1643370160000|2022-01-28 11:42:40|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|0
1643370180000|2022-01-28 11:43:00|4056.97|4056.97|4055.72|4055.72|4056.97|4056.97|4055.72|4055.72|0
1643370210000|2022-01-28 11:43:30|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|0
1643370250000|2022-01-28 11:44:10|4055.21|4055.21|4054.96|4054.96|4055.21|4055.21|4054.96|4054.96|0
1643370260000|2022-01-28 11:44:20|4054.7|4054.7|4053.45|4053.45|4054.7|4054.7|4053.45|4053.45|0
1643370290000|2022-01-28 11:44:50|4052.21|4052.21|4052.21|4052.21|4052.21|4052.21|4052.21|4052.21|0
1643370310000|2022-01-28 11:45:10|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|0
1643370340000|2022-01-28 11:45:40|4052.21|4052.21|4052.21|4052.21|4052.21|4052.21|4052.21|4052.21|0
1643370360000|2022-01-28 11:46:00|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|4053.45|0
1643370370000|2022-01-28 11:46:10|4054.7|4054.7|4054.7|4054.7|4054.7|4054.7|4054.7|4054.7|0
1643370390000|2022-01-28 11:46:30|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|0
1643370430000|2022-01-28 11:47:10|4057.19|4057.19|4057.45|4057.45|4057.45|4057.45|4057.19|4057.19|0
1643370450000|2022-01-28 11:47:30|4056.2|4056.2|4056.33|4056.33|4056.33|4056.33|4056.2|4056.2|0
1643370510000|2022-01-28 11:48:30|4057.57|4057.57|4057.57|4057.57|4057.57|4057.57|4057.57|4057.57|0
1643370630000|2022-01-28 11:50:30|4057.4|4057.4|4057.4|4057.4|4057.4|4057.4|4057.4|4057.4|0
1643370660000|2022-01-28 11:51:00|4056.16|4056.16|4054.91|4054.91|4056.16|4056.16|4054.91|4054.91|0
1643370670000|2022-01-28 11:51:10|4055.68|4055.68|4058.17|4058.17|4059.42|4059.42|4055.68|4055.68|0
1643370700000|2022-01-28 11:51:40|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|0
1643370770000|2022-01-28 11:52:50|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|0
1643370790000|2022-01-28 11:53:10|4055.81|4055.81|4057.05|4057.05|4057.05|4057.05|4055.81|4055.81|0
1643370810000|2022-01-28 11:53:30|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|4056.8|0
1643370820000|2022-01-28 11:53:40|4056.67|4056.67|4056.29|4056.29|4056.67|4056.67|4056.29|4056.29|0
1643370840000|2022-01-28 11:54:00|4057.53|4057.53|4057.91|4057.91|4057.91|4057.91|4057.53|4057.53|0
1643370880000|2022-01-28 11:54:40|4059.16|4059.16|4060.41|4060.41|4060.41|4060.41|4059.16|4059.16|0
1643370930000|2022-01-28 11:55:30|4059.16|4059.16|4059.16|4059.16|4059.16|4059.16|4059.16|4059.16|0
1643370970000|2022-01-28 11:56:10|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|4059.42|0
1643370980000|2022-01-28 11:56:20|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|0
1643371020000|2022-01-28 11:57:00|4059.67|4059.67|4059.54|4059.54|4059.67|4059.67|4059.54|4059.54|0
1643371030000|2022-01-28 11:57:10|4059.2|4059.2|4059.03|4059.03|4059.2|4059.2|4059.03|4059.03|0
1643371040000|2022-01-28 11:57:20|4058.9|4058.9|4058.9|4058.9|4058.9|4058.9|4058.9|4058.9|0
1643371060000|2022-01-28 11:57:40|4059.07|4059.07|4060.32|4060.32|4060.32|4060.32|4059.07|4059.07|0
1643371070000|2022-01-28 11:57:50|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|0
1643371090000|2022-01-28 11:58:10|4061.31|4061.31|4061.48|4061.48|4061.48|4061.48|4061.31|4061.31|0
1643371120000|2022-01-28 11:58:40|4062.73|4062.73|4062.73|4062.73|4062.73|4062.73|4062.73|4062.73|0
1643371150000|2022-01-28 11:59:10|4062.56|4062.56|4062.56|4062.56|4062.56|4062.56|4062.56|4062.56|0
1643371240000|2022-01-28 12:00:40|4062.68|4062.68|4062.68|4062.68|4062.68|4062.68|4062.68|4062.68|0
1643371270000|2022-01-28 12:01:10|4061.44|4061.44|4061.44|4061.44|4061.44|4061.44|4061.44|4061.44|0
1643371280000|2022-01-28 12:01:20|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|0
1643371310000|2022-01-28 12:01:50|4061.86|4061.86|4061.86|4061.86|4061.86|4061.86|4061.86|4061.86|0
1643371350000|2022-01-28 12:02:30|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|0
1643371360000|2022-01-28 12:02:40|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|4064.36|0
1643371400000|2022-01-28 12:03:20|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|0
1643371410000|2022-01-28 12:03:30|4064.65|4064.65|4064.53|4064.53|4064.65|4064.65|4064.4|4064.4|0
1643371420000|2022-01-28 12:03:40|4064.4|4064.4|4064.53|4064.53|4064.53|4064.53|4064.4|4064.4|0
1643371430000|2022-01-28 12:03:50|4065.16|4065.16|4065.29|4065.29|4065.42|4065.42|4065.16|4065.16|0
1643371470000|2022-01-28 12:04:30|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|0
1643371510000|2022-01-28 12:05:10|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|0
1643371540000|2022-01-28 12:05:40|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|0
1643371550000|2022-01-28 12:05:50|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|0
1643371610000|2022-01-28 12:06:50|4065.42|4065.42|4065.29|4065.29|4065.42|4065.42|4065.29|4065.29|0
1643371650000|2022-01-28 12:07:30|4065.16|4065.16|4063.79|4063.79|4065.16|4065.16|4063.79|4063.79|0
1643371740000|2022-01-28 12:09:00|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|0
1643371750000|2022-01-28 12:09:10|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|0
1643371760000|2022-01-28 12:09:20|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|0
1643371810000|2022-01-28 12:10:10|4060.05|4060.05|4060.05|4060.05|4060.05|4060.05|4060.05|4060.05|0
1643371820000|2022-01-28 12:10:20|4057.56|4057.56|4057.56|4057.56|4057.56|4057.56|4057.56|4057.56|0
1643371830000|2022-01-28 12:10:30|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|0
1643371850000|2022-01-28 12:10:50|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|4058.68|0
1643371880000|2022-01-28 12:11:20|4057.43|4057.43|4058.42|4058.42|4058.68|4058.68|4057.43|4057.43|0
1643371890000|2022-01-28 12:11:30|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|4058.17|0
1643371910000|2022-01-28 12:11:50|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|0
1643371950000|2022-01-28 12:12:30|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|4057.05|0
1643371970000|2022-01-28 12:12:50|4058.3|4058.3|4058.42|4058.42|4058.42|4058.42|4058.3|4058.3|0
1643371990000|2022-01-28 12:13:10|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|4059.67|0
1643372040000|2022-01-28 12:14:00|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|4060.18|0
1643372120000|2022-01-28 12:15:20|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|0
1643372130000|2022-01-28 12:15:30|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|4062.67|0
1643372180000|2022-01-28 12:16:20|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|4063.92|0
1643372190000|2022-01-28 12:16:30|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|4063.79|0
1643372250000|2022-01-28 12:17:30|4063.62|4063.62|4064.86|4064.86|4064.86|4064.86|4063.62|4063.62|0
1643372280000|2022-01-28 12:18:00|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|0
1643372290000|2022-01-28 12:18:10|4064.86|4064.86|4063.62|4063.62|4064.86|4064.86|4063.62|4063.62|0
1643372350000|2022-01-28 12:19:10|4063.49|4063.49|4063.49|4063.49|4063.49|4063.49|4063.49|4063.49|0
1643372370000|2022-01-28 12:19:30|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|4064.74|0
1643372400000|2022-01-28 12:20:00|4064.91|4064.91|4064.91|4064.91|4064.91|4064.91|4064.91|4064.91|0
1643372410000|2022-01-28 12:20:10|4065.16|4065.16|4065.16|4065.16|4065.16|4065.16|4065.16|4065.16|0
1643372430000|2022-01-28 12:20:30|4063.92|4063.92|4062.67|4062.67|4063.92|4063.92|4062.67|4062.67|0
1643372470000|2022-01-28 12:21:10|4062.8|4062.8|4063.92|4063.92|4063.92|4063.92|4062.8|4062.8|0
1643372500000|2022-01-28 12:21:40|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|4063.66|0
1643372510000|2022-01-28 12:21:50|4062.42|4062.42|4062.16|4062.16|4062.42|4062.42|4062.16|4062.16|0
1643372540000|2022-01-28 12:22:20|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|0
1643372550000|2022-01-28 12:22:30|4061.86|4061.86|4060.49|4060.49|4061.86|4061.86|4060.49|4060.49|0
1643372600000|2022-01-28 12:23:20|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|4060.36|0
1643372630000|2022-01-28 12:23:50|4061.61|4061.61|4062.85|4062.85|4062.85|4062.85|4061.61|4061.61|0
1643372650000|2022-01-28 12:24:10|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|4061.61|0
1643372660000|2022-01-28 12:24:20|4062.85|4062.85|4062.6|4062.6|4062.85|4062.85|4062.6|4062.6|0
1643372670000|2022-01-28 12:24:30|4062.34|4062.34|4061.1|4061.1|4062.34|4062.34|4061.1|4061.1|0
1643372690000|2022-01-28 12:24:50|4060.97|4060.97|4060.97|4060.97|4060.97|4060.97|4060.97|4060.97|0
1643372710000|2022-01-28 12:25:10|4062.21|4062.21|4060.97|4060.97|4062.21|4062.21|4060.97|4060.97|0
1643372720000|2022-01-28 12:25:20|4062.21|4062.21|4062.21|4062.21|4062.21|4062.21|4062.21|4062.21|0
1643372750000|2022-01-28 12:25:50|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|0
1643372760000|2022-01-28 12:26:00|4061.1|4061.1|4061.1|4061.1|4061.1|4061.1|4059.85|4059.85|0
1643372770000|2022-01-28 12:26:10|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|0
1643372790000|2022-01-28 12:26:30|4062.47|4062.47|4062.47|4062.47|4062.47|4062.47|4062.47|4062.47|0
1643372800000|2022-01-28 12:26:40|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|0
1643372810000|2022-01-28 12:26:50|4062.72|4062.72|4062.6|4062.6|4062.72|4062.72|4062.6|4062.6|0
1643372840000|2022-01-28 12:27:20|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|0
1643372850000|2022-01-28 12:27:30|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|0
1643372860000|2022-01-28 12:27:40|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|0
1643372880000|2022-01-28 12:28:00|4065.09|4065.09|4063.84|4063.84|4065.09|4065.09|4063.84|4063.84|0
1643372900000|2022-01-28 12:28:20|4064.1|4064.1|4064.23|4064.23|4064.23|4064.23|4064.1|4064.1|0
1643372920000|2022-01-28 12:28:40|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|0
1643372930000|2022-01-28 12:28:50|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|0
1643372940000|2022-01-28 12:29:00|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|0
1643372970000|2022-01-28 12:29:30|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|4062.6|0
1643372980000|2022-01-28 12:29:40|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|0
1643373000000|2022-01-28 12:30:00|4063.71|4063.71|4063.59|4063.59|4063.71|4063.71|4063.59|4063.59|0
1643373010000|2022-01-28 12:30:10|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|0
1643373030000|2022-01-28 12:30:30|4063.59|4063.59|4063.59|4063.59|4063.59|4063.59|4063.59|4063.59|0
1643373090000|2022-01-28 12:31:30|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|0
1643373140000|2022-01-28 12:32:20|4064.58|4064.58|4063.33|4063.33|4064.58|4064.58|4063.33|4063.33|0
1643373170000|2022-01-28 12:32:50|4064.58|4064.58|4064.58|4064.58|4064.58|4064.58|4064.58|4064.58|0
1643373220000|2022-01-28 12:33:40|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|4063.33|0
1643373240000|2022-01-28 12:34:00|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|0
1643373260000|2022-01-28 12:34:20|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|0
1643373270000|2022-01-28 12:34:30|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1643373300000|2022-01-28 12:35:00|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|0
1643373330000|2022-01-28 12:35:30|4063.97|4063.97|4062.85|4062.85|4063.97|4063.97|4062.72|4062.72|0
1643373370000|2022-01-28 12:36:10|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1643373410000|2022-01-28 12:36:50|4062.72|4062.72|4062.98|4062.98|4062.98|4062.98|4062.72|4062.72|0
1643373420000|2022-01-28 12:37:00|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|4062.72|0
1643373430000|2022-01-28 12:37:10|4061.48|4061.48|4061.31|4061.31|4061.48|4061.48|4061.31|4061.31|0
1643373440000|2022-01-28 12:37:20|4060.06|4060.06|4061.31|4061.31|4061.31|4061.31|4060.06|4060.06|0
1643373450000|2022-01-28 12:37:30|4059.81|4059.81|4059.68|4059.68|4059.81|4059.81|4059.68|4059.68|0
1643373470000|2022-01-28 12:37:50|4058.43|4058.43|4058.43|4058.43|4058.43|4058.43|4058.43|4058.43|0
1643373480000|2022-01-28 12:38:00|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|0
1643373490000|2022-01-28 12:38:10|4052.08|4052.08|4048.34|4048.34|4052.08|4052.08|4048.34|4048.34|0
1643373500000|2022-01-28 12:38:20|4047.09|4047.09|4047.82|4047.82|4048.34|4048.34|4047.09|4047.09|0
1643373510000|2022-01-28 12:38:30|4046.58|4046.58|4050.32|4050.32|4050.32|4050.32|4046.58|4046.58|0
1643373610000|2022-01-28 12:40:10|4049.07|4049.07|4046.58|4046.58|4049.07|4049.07|4046.58|4046.58|0
1643373620000|2022-01-28 12:40:20|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|0
1643373630000|2022-01-28 12:40:30|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|0
1643373660000|2022-01-28 12:41:00|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|0
1643373710000|2022-01-28 12:41:50|4046.58|4046.58|4046.58|4046.58|4046.58|4046.58|4046.58|4046.58|0
1643373730000|2022-01-28 12:42:10|4046.32|4046.32|4043.32|4043.32|4046.32|4046.32|4043.32|4043.32|0
1643373780000|2022-01-28 12:43:00|4043.19|4043.19|4043.19|4043.19|4043.19|4043.19|4043.19|4043.19|0
1643373830000|2022-01-28 12:43:50|4042.94|4042.94|4037.83|4037.83|4042.94|4042.94|4037.83|4037.83|0
1643373840000|2022-01-28 12:44:00|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|0
1643373870000|2022-01-28 12:44:30|4035.21|4035.21|4035.08|4035.08|4035.21|4035.21|4035.08|4035.08|0
1643373880000|2022-01-28 12:44:40|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|0
1643373890000|2022-01-28 12:44:50|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|4032.59|0
1643373930000|2022-01-28 12:45:30|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|0
1643373950000|2022-01-28 12:45:50|4033.49|4033.49|4035.98|4035.98|4035.98|4035.98|4033.49|4033.49|0
1643373960000|2022-01-28 12:46:00|4037.23|4037.23|4035.98|4035.98|4037.23|4037.23|4035.98|4035.98|0
1643373970000|2022-01-28 12:46:10|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|4034.73|0
1643374060000|2022-01-28 12:47:40|4035.98|4035.98|4035.98|4035.98|4035.98|4035.98|4035.98|4035.98|0
1643374080000|2022-01-28 12:48:00|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|0
1643374200000|2022-01-28 12:50:00|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|0
1643374210000|2022-01-28 12:50:10|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|4038.6|0
1643374220000|2022-01-28 12:50:20|4038.47|4038.47|4038.47|4038.47|4038.47|4038.47|4038.47|4038.47|0
1643374230000|2022-01-28 12:50:30|4039.72|4039.72|4039.72|4039.72|4039.72|4039.72|4039.72|4039.72|0
1643374240000|2022-01-28 12:50:40|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|0
1643374260000|2022-01-28 12:51:00|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|0
1643374300000|2022-01-28 12:51:40|4044.7|4044.7|4044.96|4044.96|4044.96|4044.96|4044.7|4044.7|0
1643374320000|2022-01-28 12:52:00|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|0
1643374340000|2022-01-28 12:52:20|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|4043.96|0
1643374390000|2022-01-28 12:53:10|4045.21|4045.21|4046.46|4046.46|4046.46|4046.46|4045.21|4045.21|0
1643374420000|2022-01-28 12:53:40|4046.71|4046.71|4046.84|4046.84|4046.84|4046.84|4046.71|4046.71|0
1643374430000|2022-01-28 12:53:50|4047.35|4047.35|4047.35|4047.35|4047.35|4047.35|4047.35|4047.35|0
1643374440000|2022-01-28 12:54:00|4047.22|4047.22|4047.09|4047.09|4047.22|4047.22|4047.09|4047.09|0
1643374470000|2022-01-28 12:54:30|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|0
1643374480000|2022-01-28 12:54:40|4048.09|4048.09|4048.09|4048.09|4048.09|4048.09|4048.09|4048.09|0
1643374490000|2022-01-28 12:54:50|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|0
1643374500000|2022-01-28 12:55:00|4046.71|4046.71|4045.47|4045.47|4046.71|4046.71|4045.47|4045.47|0
1643374530000|2022-01-28 12:55:30|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|4044.22|0
1643374550000|2022-01-28 12:55:50|4042.97|4042.97|4044.22|4044.22|4044.22|4044.22|4042.97|4042.97|0
1643374560000|2022-01-28 12:56:00|4044.35|4044.35|4045.59|4045.59|4045.59|4045.59|4044.35|4044.35|0
1643374570000|2022-01-28 12:56:10|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|4046.84|0
1643374610000|2022-01-28 12:56:50|4045.59|4045.59|4045.72|4045.72|4045.72|4045.72|4045.59|4045.59|0
1643374730000|2022-01-28 12:58:50|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|0
1643374750000|2022-01-28 12:59:10|4045.72|4045.72|4045.72|4045.72|4045.72|4045.72|4045.72|4045.72|0
1643374770000|2022-01-28 12:59:30|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|0
1643374790000|2022-01-28 12:59:50|4047.31|4047.31|4047.48|4047.48|4047.48|4047.48|4047.31|4047.31|0
1643374800000|2022-01-28 13:00:00|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|0
1643374890000|2022-01-28 13:01:30|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|0
1643374910000|2022-01-28 13:01:50|4046.37|4046.37|4046.37|4046.37|4046.37|4046.37|4046.37|4046.37|0
1643374940000|2022-01-28 13:02:20|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|0
1643374960000|2022-01-28 13:02:40|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|0
1643374970000|2022-01-28 13:02:50|4046.11|4046.11|4046.11|4046.11|4046.11|4046.11|4046.11|4046.11|0
1643374980000|2022-01-28 13:03:00|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|4046.28|0
1643375090000|2022-01-28 13:04:50|4046.41|4046.41|4046.41|4046.41|4047.66|4047.66|4046.41|4046.41|0
1643375170000|2022-01-28 13:06:10|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|4047.05|4047.05|0
1643375220000|2022-01-28 13:07:00|4049.67|4049.67|4049.67|4049.67|4049.67|4049.67|4049.67|4049.67|0
1643375260000|2022-01-28 13:07:40|4050.91|4050.91|4051.17|4051.17|4051.17|4051.17|4050.79|4050.79|0
1643375270000|2022-01-28 13:07:50|4049.92|4049.92|4050.26|4050.26|4050.26|4050.26|4049.92|4049.92|0
1643375280000|2022-01-28 13:08:00|4051.51|4051.51|4050.26|4050.26|4051.51|4051.51|4050.26|4050.26|0
1643375310000|2022-01-28 13:08:30|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|0
1643375320000|2022-01-28 13:08:40|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|4051.38|0
1643375330000|2022-01-28 13:08:50|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|0
1643375390000|2022-01-28 13:09:50|4050.39|4050.39|4050.39|4050.39|4050.39|4050.39|4050.39|4050.39|0
1643375410000|2022-01-28 13:10:10|4050.65|4050.65|4050.65|4050.65|4050.65|4050.65|4050.65|4050.65|0
1643375420000|2022-01-28 13:10:20|4050.52|4050.52|4050.52|4050.52|4050.52|4050.52|4050.52|4050.52|0
1643375430000|2022-01-28 13:10:30|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|4050.69|0
1643375450000|2022-01-28 13:10:50|4051.94|4051.94|4051.94|4051.94|4051.94|4051.94|4051.94|4051.94|0
1643375460000|2022-01-28 13:11:00|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|0
1643375500000|2022-01-28 13:11:40|4053.31|4053.31|4050.82|4050.82|4053.31|4053.31|4050.82|4050.82|0
1643375560000|2022-01-28 13:12:40|4049.57|4049.57|4050.56|4050.56|4050.82|4050.82|4049.57|4049.57|0
1643375620000|2022-01-28 13:13:40|4049.32|4049.32|4048.07|4048.07|4049.32|4049.32|4048.07|4048.07|0
1643375640000|2022-01-28 13:14:00|4048.2|4048.2|4048.2|4048.2|4048.2|4048.2|4048.2|4048.2|0
1643375650000|2022-01-28 13:14:10|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|0
1643375660000|2022-01-28 13:14:20|4048.2|4048.2|4049.45|4049.45|4049.45|4049.45|4048.2|4048.2|0
1643375690000|2022-01-28 13:14:50|4050.69|4050.69|4051.94|4051.94|4051.94|4051.94|4050.69|4050.69|0
1643375720000|2022-01-28 13:15:20|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|4053.18|0
1643375730000|2022-01-28 13:15:30|4053.44|4053.44|4054.69|4054.69|4054.69|4054.69|4053.44|4053.44|0
1643375770000|2022-01-28 13:16:10|4055.93|4055.93|4058.81|4058.81|4058.81|4058.81|4055.93|4055.93|0
1643375790000|2022-01-28 13:16:30|4058.98|4058.98|4060.22|4060.22|4060.22|4060.22|4058.98|4058.98|0
1643375810000|2022-01-28 13:16:50|4060.4|4060.4|4061.64|4061.64|4061.64|4061.64|4060.4|4060.4|0
1643375820000|2022-01-28 13:17:00|4062.89|4062.89|4064.52|4064.52|4064.52|4064.52|4062.89|4062.89|0
1643375830000|2022-01-28 13:17:10|4063.27|4063.27|4063.27|4063.27|4063.27|4063.27|4063.27|4063.27|0
1643375840000|2022-01-28 13:17:20|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|4062.02|0
1643375900000|2022-01-28 13:18:20|4060.78|4060.78|4060.52|4060.52|4060.78|4060.78|4060.52|4060.52|0
1643375910000|2022-01-28 13:18:30|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|4061.77|0
1643375990000|2022-01-28 13:19:50|4062.02|4062.02|4061.64|4061.64|4062.02|4062.02|4061.64|4061.64|0
1643376000000|2022-01-28 13:20:00|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|4060.4|0
1643376010000|2022-01-28 13:20:10|4060.27|4060.27|4060.27|4060.27|4060.27|4060.27|4060.27|4060.27|0
1643376040000|2022-01-28 13:20:40|4060.14|4060.14|4060.14|4060.14|4060.14|4060.14|4060.14|4060.14|0
1643376060000|2022-01-28 13:21:00|4061.39|4061.39|4061.39|4061.39|4061.39|4061.39|4061.39|4061.39|0
1643376080000|2022-01-28 13:21:20|4060.14|4060.14|4061.39|4061.39|4061.39|4061.39|4060.14|4060.14|0
1643376130000|2022-01-28 13:22:10|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|0
1643376150000|2022-01-28 13:22:30|4057.39|4057.39|4056.15|4056.15|4057.39|4057.39|4056.15|4056.15|0
1643376160000|2022-01-28 13:22:40|4053.66|4053.66|4053.66|4053.66|4053.66|4053.66|4053.66|4053.66|0
1643376190000|2022-01-28 13:23:10|4054.9|4054.9|4054.9|4054.9|4054.9|4054.9|4054.9|4054.9|0
1643376200000|2022-01-28 13:23:20|4056.15|4056.15|4056.02|4056.02|4056.15|4056.15|4056.02|4056.02|0
1643376240000|2022-01-28 13:24:00|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|0
1643376290000|2022-01-28 13:24:50|4057.14|4057.14|4057.01|4057.01|4057.14|4057.14|4057.01|4057.01|0
1643376400000|2022-01-28 13:26:40|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|4058.26|0
1643376430000|2022-01-28 13:27:10|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|0
1643376450000|2022-01-28 13:27:30|4058.26|4058.26|4059.5|4059.5|4059.5|4059.5|4058.26|4058.26|0
1643376480000|2022-01-28 13:28:00|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|0
1643376530000|2022-01-28 13:28:50|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|4062.12|0
1643376560000|2022-01-28 13:29:20|4060.88|4060.88|4060.88|4060.88|4060.88|4060.88|4060.88|4060.88|0
1643376570000|2022-01-28 13:29:30|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|0
1643376580000|2022-01-28 13:29:40|4060.88|4060.88|4060.88|4060.88|4060.88|4060.88|4060.88|4060.88|0
1643376600000|2022-01-28 13:30:00|4061.39|4061.39|4064.05|4064.05|4064.05|4064.05|4061.39|4061.39|0
1643376610000|2022-01-28 13:30:10|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|4066.54|0
1643376620000|2022-01-28 13:30:20|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|4069.16|0
1643376630000|2022-01-28 13:30:30|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|4067.91|0
1643376660000|2022-01-28 13:31:00|4068.3|4068.3|4069.54|4069.54|4069.54|4069.54|4068.3|4068.3|0
1643376670000|2022-01-28 13:31:10|4069.29|4069.29|4068.04|4068.04|4069.29|4069.29|4068.04|4068.04|0
1643376690000|2022-01-28 13:31:30|4068.17|4068.17|4069.41|4069.41|4069.41|4069.41|4068.17|4068.17|0
1643376710000|2022-01-28 13:31:50|4068.17|4068.17|4068.17|4068.17|4068.17|4068.17|4068.17|4068.17|0
1643376730000|2022-01-28 13:32:10|4068.04|4068.04|4068.21|4068.21|4068.21|4068.21|4068.04|4068.04|0
1643376740000|2022-01-28 13:32:20|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|4070.71|0
1643376760000|2022-01-28 13:32:40|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|0
1643376770000|2022-01-28 13:32:50|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|4068.21|0
1643376790000|2022-01-28 13:33:10|4067.87|4067.87|4067.87|4067.87|4067.87|4067.87|4067.87|4067.87|0
1643376820000|2022-01-28 13:33:40|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|0
1643376850000|2022-01-28 13:34:10|4067.87|4067.87|4067.87|4067.87|4067.87|4067.87|4067.87|4067.87|0
1643376860000|2022-01-28 13:34:20|4067.74|4067.74|4067.74|4067.74|4067.74|4067.74|4067.74|4067.74|0
1643376880000|2022-01-28 13:34:40|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|4066.49|0
1643376900000|2022-01-28 13:35:00|4067.74|4067.74|4068.38|4068.38|4068.38|4068.38|4067.74|4067.74|0
1643376910000|2022-01-28 13:35:10|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|0
1643376920000|2022-01-28 13:35:20|4068.38|4068.38|4068.38|4068.38|4068.38|4068.38|4068.38|4068.38|0
1643376980000|2022-01-28 13:36:20|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|4067.13|0
1643376990000|2022-01-28 13:36:30|4068.38|4068.38|4070.14|4070.14|4070.14|4070.14|4068.38|4068.38|0
1643377010000|2022-01-28 13:36:50|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|4068.89|0
1643377020000|2022-01-28 13:37:00|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|4070.14|0
1643377030000|2022-01-28 13:37:10|4070.65|4070.65|4070.65|4070.65|4070.65|4070.65|4070.65|4070.65|0
1643377040000|2022-01-28 13:37:20|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|4070.39|0
1643377050000|2022-01-28 13:37:30|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|0
1643377090000|2022-01-28 13:38:10|4070.18|4070.18|4070.31|4070.31|4070.31|4070.31|4070.18|4070.18|0
1643377140000|2022-01-28 13:39:00|4070.43|4070.43|4070.43|4070.43|4070.43|4070.43|4070.43|4070.43|0
1643377180000|2022-01-28 13:39:40|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|4070.6|0
1643377200000|2022-01-28 13:40:00|4071.85|4071.85|4073.1|4073.1|4073.1|4073.1|4071.85|4071.85|0
1643377210000|2022-01-28 13:40:10|4074.34|4074.34|4073.1|4073.1|4074.34|4074.34|4073.1|4073.1|0
1643377280000|2022-01-28 13:41:20|4075.59|4075.59|4075.59|4075.59|4075.59|4075.59|4075.59|4075.59|0
1643377300000|2022-01-28 13:41:40|4076.83|4076.83|4075.59|4075.59|4076.83|4076.83|4075.59|4075.59|0
1643377310000|2022-01-28 13:41:50|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|0
1643377320000|2022-01-28 13:42:00|4078.72|4078.72|4078.72|4078.72|4078.72|4078.72|4078.72|4078.72|0
1643377360000|2022-01-28 13:42:40|4078.33|4078.33|4078.21|4078.21|4078.33|4078.33|4078.21|4078.21|0
1643377370000|2022-01-28 13:42:50|4078.33|4078.33|4078.21|4078.21|4078.33|4078.33|4078.21|4078.21|0
1643377430000|2022-01-28 13:43:50|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|0
1643377450000|2022-01-28 13:44:10|4080.7|4080.7|4079.45|4079.45|4080.7|4080.7|4079.45|4079.45|0
1643377460000|2022-01-28 13:44:20|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|0
1643377480000|2022-01-28 13:44:40|4076.96|4076.96|4076.96|4076.96|4076.96|4076.96|4076.96|4076.96|0
1643377510000|2022-01-28 13:45:10|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|4078.21|0
1643377530000|2022-01-28 13:45:30|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|0
1643377540000|2022-01-28 13:45:40|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|0
1643377550000|2022-01-28 13:45:50|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|0
1643377560000|2022-01-28 13:46:00|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|0
1643377590000|2022-01-28 13:46:30|4076.58|4076.58|4076.45|4076.45|4076.58|4076.58|4076.45|4076.45|0
1643377620000|2022-01-28 13:47:00|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|0
1643377630000|2022-01-28 13:47:10|4075.38|4075.38|4071.64|4071.64|4075.38|4075.38|4071.64|4071.64|0
1643377640000|2022-01-28 13:47:20|4071.81|4071.81|4071.81|4071.81|4071.81|4071.81|4071.81|4071.81|0
1643377650000|2022-01-28 13:47:30|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|0
1643377690000|2022-01-28 13:48:10|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|0
1643377730000|2022-01-28 13:48:50|4064.34|4064.34|4063.09|4063.09|4064.34|4064.34|4063.09|4063.09|0
1643377740000|2022-01-28 13:49:00|4061.85|4061.85|4063.09|4063.09|4063.09|4063.09|4061.85|4061.85|0
1643377760000|2022-01-28 13:49:20|4061.85|4061.85|4061.85|4061.85|4061.85|4061.85|4061.85|4061.85|0
1643377770000|2022-01-28 13:49:30|4063.09|4063.09|4064.08|4064.08|4064.34|4064.34|4063.09|4063.09|0
1643377780000|2022-01-28 13:49:40|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|0
1643377800000|2022-01-28 13:50:00|4064.08|4064.08|4064.08|4064.08|4064.08|4064.08|4064.08|4064.08|0
1643377810000|2022-01-28 13:50:10|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|0
1643377820000|2022-01-28 13:50:20|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|4061.59|0
1643377830000|2022-01-28 13:50:30|4061.72|4061.72|4061.59|4061.59|4061.72|4061.72|4061.59|4061.59|0
1643377840000|2022-01-28 13:50:40|4061.46|4061.46|4062.71|4062.71|4062.71|4062.71|4061.46|4061.46|0
1643377880000|2022-01-28 13:51:20|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|4063.95|0
1643377910000|2022-01-28 13:51:50|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|0
1643377970000|2022-01-28 13:52:50|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|0
1643377990000|2022-01-28 13:53:10|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|0
1643378040000|2022-01-28 13:54:00|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|4065.93|0
1643378070000|2022-01-28 13:54:30|4066.32|4066.32|4065.07|4065.07|4066.32|4066.32|4065.07|4065.07|0
1643378160000|2022-01-28 13:56:00|4066.32|4066.32|4065.98|4065.98|4066.32|4066.32|4065.98|4065.98|0
1643378200000|2022-01-28 13:56:40|4066.1|4066.1|4065.98|4065.98|4066.1|4066.1|4065.98|4065.98|0
1643378220000|2022-01-28 13:57:00|4067.22|4067.22|4068.47|4068.47|4068.47|4068.47|4067.22|4067.22|0
1643378250000|2022-01-28 13:57:30|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|0
1643378260000|2022-01-28 13:57:40|4070.96|4070.96|4070.96|4070.96|4070.96|4070.96|4070.96|4070.96|0
1643378270000|2022-01-28 13:57:50|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|0
1643378280000|2022-01-28 13:58:00|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|4072.59|0
1643378290000|2022-01-28 13:58:10|4073.83|4073.83|4073.96|4073.96|4073.96|4073.96|4073.83|4073.83|0
1643378310000|2022-01-28 13:58:30|4074.22|4074.22|4074.47|4074.47|4074.47|4074.47|4074.22|4074.22|0
1643378320000|2022-01-28 13:58:40|4074.81|4074.81|4074.81|4074.81|4074.81|4074.81|4074.81|4074.81|0
1643378340000|2022-01-28 13:59:00|4077.31|4077.31|4077.31|4077.31|4077.31|4077.31|4077.31|4077.31|0
1643378360000|2022-01-28 13:59:20|4078.55|4078.55|4078.55|4078.55|4078.55|4078.55|4078.55|4078.55|0
1643378380000|2022-01-28 13:59:40|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|0
1643378390000|2022-01-28 13:59:50|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|0
1643378420000|2022-01-28 14:00:20|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|0
1643378440000|2022-01-28 14:00:40|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|0
1643378460000|2022-01-28 14:01:00|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|0
1643378470000|2022-01-28 14:01:10|4080.56|4080.56|4079.32|4079.32|4080.56|4080.56|4079.32|4079.32|0
1643378480000|2022-01-28 14:01:20|4078.07|4078.07|4078.07|4078.07|4078.07|4078.07|4078.07|4078.07|0
1643378490000|2022-01-28 14:01:30|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|0
1643378520000|2022-01-28 14:02:00|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|4075.58|0
1643378540000|2022-01-28 14:02:20|4075.45|4075.45|4070.47|4070.47|4075.45|4075.45|4070.47|4070.47|0
1643378570000|2022-01-28 14:02:50|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|4069.22|0
1643378580000|2022-01-28 14:03:00|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|0
1643378590000|2022-01-28 14:03:10|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|0
1643378640000|2022-01-28 14:04:00|4069.1|4069.1|4067.85|4067.85|4069.1|4069.1|4067.85|4067.85|0
1643378670000|2022-01-28 14:04:30|4069.1|4069.1|4066.35|4066.35|4069.1|4069.1|4066.22|4066.22|0
1643378680000|2022-01-28 14:04:40|4066.48|4066.48|4066.48|4066.48|4066.48|4066.48|4066.48|4066.48|0
1643378710000|2022-01-28 14:05:10|4066.6|4066.6|4069.1|4069.1|4069.1|4069.1|4066.6|4066.6|0
1643378740000|2022-01-28 14:05:40|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|0
1643378750000|2022-01-28 14:05:50|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|4069.1|0
1643378790000|2022-01-28 14:06:30|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|0
1643378810000|2022-01-28 14:06:50|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|0
1643378820000|2022-01-28 14:07:00|4066.73|4066.73|4066.73|4066.73|4066.73|4066.73|4065.49|4065.49|0
1643378840000|2022-01-28 14:07:20|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|0
1643378860000|2022-01-28 14:07:40|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|4067.85|0
1643378890000|2022-01-28 14:08:10|4069.1|4069.1|4071.71|4071.71|4071.71|4071.71|4069.1|4069.1|0
1643378910000|2022-01-28 14:08:30|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|0
1643378920000|2022-01-28 14:08:40|4072.14|4072.14|4073.39|4073.39|4073.39|4073.39|4072.14|4072.14|0
1643378970000|2022-01-28 14:09:30|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|0
1643379060000|2022-01-28 14:11:00|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|0
1643379080000|2022-01-28 14:11:20|4071.02|4071.02|4071.02|4071.02|4071.02|4071.02|4071.02|4071.02|0
1643379140000|2022-01-28 14:12:20|4071.53|4071.53|4071.41|4071.41|4071.53|4071.53|4071.41|4071.41|0
1643379170000|2022-01-28 14:12:50|4068.91|4068.91|4069.09|4069.09|4069.09|4069.09|4067.67|4067.67|0
1643379180000|2022-01-28 14:13:00|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4064.1|4064.1|0
1643379190000|2022-01-28 14:13:10|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|4069.09|0
1643379230000|2022-01-28 14:13:50|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|0
1643379240000|2022-01-28 14:14:00|4066.59|4066.59|4066.59|4066.59|4066.59|4066.59|4066.59|4066.59|0
1643379250000|2022-01-28 14:14:10|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|4064.1|0
1643379260000|2022-01-28 14:14:20|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|0
1643379280000|2022-01-28 14:14:40|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|0
1643379300000|2022-01-28 14:15:00|4063.85|4063.85|4063.59|4063.59|4063.85|4063.85|4063.59|4063.59|0
1643379330000|2022-01-28 14:15:30|4064.84|4064.84|4066.08|4066.08|4066.08|4066.08|4064.84|4064.84|0
1643379340000|2022-01-28 14:15:40|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|0
1643379410000|2022-01-28 14:16:50|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|0
1643379430000|2022-01-28 14:17:10|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|0
1643379520000|2022-01-28 14:18:40|4064.96|4064.96|4064.96|4064.96|4064.96|4064.96|4064.96|4064.96|0
1643379570000|2022-01-28 14:19:30|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|4066.21|0
1643379600000|2022-01-28 14:20:00|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|0
1643379650000|2022-01-28 14:20:50|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|4067.71|0
1643379660000|2022-01-28 14:21:00|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|4067.84|0
1643379680000|2022-01-28 14:21:20|4068.22|4068.22|4068.09|4068.09|4068.22|4068.22|4068.09|4068.09|0
1643379700000|2022-01-28 14:21:40|4067.97|4067.97|4067.71|4067.71|4067.97|4067.97|4067.71|4067.71|0
1643379740000|2022-01-28 14:22:20|4067.58|4067.58|4067.58|4067.58|4067.58|4067.58|4067.58|4067.58|0
1643379840000|2022-01-28 14:24:00|4066.34|4066.34|4064.84|4064.84|4066.34|4066.34|4064.84|4064.84|0
1643379860000|2022-01-28 14:24:20|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|0
1643379930000|2022-01-28 14:25:30|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|0
1643379950000|2022-01-28 14:25:50|4064.96|4064.96|4064.96|4064.96|4064.96|4064.96|4064.96|4064.96|0
1643380030000|2022-01-28 14:27:10|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|0
1643380040000|2022-01-28 14:27:20|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|4066.08|0
1643380050000|2022-01-28 14:27:30|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|4064.84|0
1643380060000|2022-01-28 14:27:40|4064.58|4064.58|4064.58|4064.58|4064.58|4064.58|4064.58|4064.58|0
1643380070000|2022-01-28 14:27:50|4063.34|4063.34|4062.09|4062.09|4063.34|4063.34|4060.84|4060.84|0
1643380080000|2022-01-28 14:28:00|4060.84|4060.84|4059.6|4059.6|4060.84|4060.84|4059.6|4059.6|0
1643380110000|2022-01-28 14:28:30|4060.84|4060.84|4060.84|4060.84|4060.84|4060.84|4060.84|4060.84|0
1643380120000|2022-01-28 14:28:40|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|4062.09|0
1643380150000|2022-01-28 14:29:10|4062.26|4062.26|4062.39|4062.39|4062.39|4062.39|4062.26|4062.26|0
1643380190000|2022-01-28 14:29:50|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|0
1643380200000|2022-01-28 14:30:00|4062.39|4062.39|4063.63|4063.63|4063.63|4063.63|4062.39|4062.39|0
1643380270000|2022-01-28 14:31:10|4064.02|4064.02|4062.39|4062.39|4064.02|4064.02|4062.39|4062.39|0
1643380280000|2022-01-28 14:31:20|4063.63|4063.63|4063.46|4063.46|4063.63|4063.63|4063.46|4063.46|0
1643380300000|2022-01-28 14:31:40|4063.84|4063.84|4062.47|4062.47|4063.84|4063.84|4062.47|4062.47|0
1643380320000|2022-01-28 14:32:00|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|4062.34|0
1643380330000|2022-01-28 14:32:10|4061.1|4061.1|4059.34|4059.34|4061.1|4061.1|4059.34|4059.34|0
1643380350000|2022-01-28 14:32:30|4059.09|4059.09|4060.33|4060.33|4060.33|4060.33|4059.09|4059.09|0
1643380360000|2022-01-28 14:32:40|4061.58|4061.58|4059.65|4059.65|4061.58|4061.58|4059.65|4059.65|0
1643380370000|2022-01-28 14:32:50|4059.52|4059.52|4059.52|4059.52|4059.52|4059.52|4059.52|4059.52|0
1643380380000|2022-01-28 14:33:00|4059.91|4059.91|4060.03|4060.03|4060.03|4060.03|4059.91|4059.91|0
1643380390000|2022-01-28 14:33:10|4059.78|4059.78|4057.29|4057.29|4059.78|4059.78|4057.29|4057.29|0
1643380400000|2022-01-28 14:33:20|4057.41|4057.41|4058.92|4058.92|4058.92|4058.92|4057.41|4057.41|0
1643380410000|2022-01-28 14:33:30|4058.53|4058.53|4057.41|4057.41|4058.66|4058.66|4057.29|4057.29|0
1643380420000|2022-01-28 14:33:40|4057.29|4057.29|4056.99|4056.99|4057.29|4057.29|4056.99|4056.99|0
1643380430000|2022-01-28 14:33:50|4055.74|4055.74|4054.49|4054.49|4055.74|4055.74|4054.49|4054.49|0
1643380440000|2022-01-28 14:34:00|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|0
1643380450000|2022-01-28 14:34:10|4053.38|4053.38|4053.38|4053.38|4053.38|4053.38|4053.38|4053.38|0
1643380470000|2022-01-28 14:34:30|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|0
1643380500000|2022-01-28 14:35:00|4054.37|4054.37|4054.37|4054.37|4054.37|4054.37|4054.37|4054.37|0
1643380510000|2022-01-28 14:35:10|4054.11|4054.11|4052.61|4052.61|4054.11|4054.11|4051.36|4051.36|0
1643380530000|2022-01-28 14:35:30|4053.86|4053.86|4053.86|4053.86|4053.86|4053.86|4053.86|4053.86|0
1643380540000|2022-01-28 14:35:40|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|4052.61|0
1643380550000|2022-01-28 14:35:50|4052.48|4052.48|4053.3|4053.3|4053.56|4053.56|4052.31|4052.31|0
1643380560000|2022-01-28 14:36:00|4052.06|4052.06|4052.06|4052.06|4052.06|4052.06|4052.06|4052.06|0
1643380590000|2022-01-28 14:36:30|4053.3|4053.3|4053.17|4053.17|4053.3|4053.3|4053.17|4053.17|0
1643380600000|2022-01-28 14:36:40|4051.93|4051.93|4051.93|4051.93|4051.93|4051.93|4051.93|4051.93|0
1643380610000|2022-01-28 14:36:50|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|0
1643380620000|2022-01-28 14:37:00|4049.44|4049.44|4045.32|4045.32|4049.44|4049.44|4045.32|4045.32|0
1643380630000|2022-01-28 14:37:10|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|4046.56|0
1643380640000|2022-01-28 14:37:20|4045.32|4045.32|4044.45|4044.45|4047.81|4047.81|4044.45|4044.45|0
1643380650000|2022-01-28 14:37:30|4045.7|4045.7|4045.44|4045.44|4045.7|4045.7|4045.44|4045.44|0
1643380660000|2022-01-28 14:37:40|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|4045.32|0
1643380670000|2022-01-28 14:37:50|4045.83|4045.83|4045.57|4045.57|4047.07|4047.07|4045.57|4045.57|0
1643380680000|2022-01-28 14:38:00|4048.06|4048.06|4046.82|4046.82|4048.06|4048.06|4046.82|4046.82|0
1643380690000|2022-01-28 14:38:10|4045.57|4045.57|4045.57|4045.57|4045.57|4045.57|4045.57|4045.57|0
1643380700000|2022-01-28 14:38:20|4046.82|4046.82|4046.69|4046.69|4046.82|4046.82|4046.69|4046.69|0
1643380730000|2022-01-28 14:38:50|4049.18|4049.18|4050.43|4050.43|4050.43|4050.43|4049.18|4049.18|0
1643380760000|2022-01-28 14:39:20|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|0
1643380770000|2022-01-28 14:39:30|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|0
1643380790000|2022-01-28 14:39:50|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|0
1643380810000|2022-01-28 14:40:10|4054.04|4054.04|4055.16|4055.16|4055.16|4055.16|4053.91|4053.91|0
1643380820000|2022-01-28 14:40:20|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|0
1643380860000|2022-01-28 14:41:00|4056.53|4056.53|4056.53|4056.53|4056.53|4056.53|4056.53|4056.53|0
1643380880000|2022-01-28 14:41:20|4057.77|4057.77|4059.02|4059.02|4059.02|4059.02|4057.77|4057.77|0
1643380890000|2022-01-28 14:41:30|4057.77|4057.77|4058.85|4058.85|4059.02|4059.02|4057.77|4057.77|0
1643380900000|2022-01-28 14:41:40|4058.97|4058.97|4059.15|4059.15|4060.48|4060.48|4058.97|4058.97|0
1643380910000|2022-01-28 14:41:50|4059.32|4059.32|4061.81|4061.81|4061.81|4061.81|4059.32|4059.32|0
1643380920000|2022-01-28 14:42:00|4060.56|4060.56|4059.14|4059.14|4063.05|4063.05|4059.14|4059.14|0
1643380930000|2022-01-28 14:42:10|4057.9|4057.9|4056.65|4056.65|4057.9|4057.9|4056.65|4056.65|0
1643380940000|2022-01-28 14:42:20|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|0
1643380970000|2022-01-28 14:42:50|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|4059.14|0
1643380980000|2022-01-28 14:43:00|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|4060.39|0
1643380990000|2022-01-28 14:43:10|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|4060.26|0
1643381000000|2022-01-28 14:43:20|4060.13|4060.13|4057.64|4057.64|4060.13|4060.13|4057.64|4057.64|0
1643381010000|2022-01-28 14:43:30|4058.89|4058.89|4058.89|4058.89|4058.89|4058.89|4058.89|4058.89|0
1643381020000|2022-01-28 14:43:40|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|4060.13|0
1643381030000|2022-01-28 14:43:50|4058.89|4058.89|4058.89|4058.89|4058.89|4058.89|4058.89|4058.89|0
1643381070000|2022-01-28 14:44:30|4057.64|4057.64|4059.88|4059.88|4059.88|4059.88|4057.39|4057.39|0
1643381080000|2022-01-28 14:44:40|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|4058.63|0
1643381090000|2022-01-28 14:44:50|4058.38|4058.38|4058.12|4058.12|4058.38|4058.38|4058.12|4058.12|0
1643381100000|2022-01-28 14:45:00|4057.99|4057.99|4055.5|4055.5|4057.99|4057.99|4055.5|4055.5|0
1643381110000|2022-01-28 14:45:10|4056.75|4056.75|4056.58|4056.58|4056.75|4056.75|4056.58|4056.58|0
1643381120000|2022-01-28 14:45:20|4056.32|4056.32|4053.83|4053.83|4056.32|4056.32|4053.83|4053.83|0
1643381130000|2022-01-28 14:45:30|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|0
1643381160000|2022-01-28 14:46:00|4051.34|4051.34|4050.09|4050.09|4051.34|4051.34|4050.09|4050.09|0
1643381170000|2022-01-28 14:46:10|4047.6|4047.6|4048.85|4048.85|4048.85|4048.85|4046.36|4046.36|0
1643381180000|2022-01-28 14:46:20|4050.09|4050.09|4051.34|4051.34|4051.34|4051.34|4050.09|4050.09|0
1643381190000|2022-01-28 14:46:30|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|0
1643381210000|2022-01-28 14:46:50|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|0
1643381220000|2022-01-28 14:47:00|4047.6|4047.6|4046.36|4046.36|4047.6|4047.6|4046.36|4046.36|0
1643381240000|2022-01-28 14:47:20|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|0
1643381250000|2022-01-28 14:47:30|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|4046.36|0
1643381260000|2022-01-28 14:47:40|4046.98|4046.98|4046.98|4046.98|4046.98|4046.98|4046.98|4046.98|0
1643381270000|2022-01-28 14:47:50|4047.6|4047.6|4047.6|4047.6|4047.6|4047.6|4047.6|4047.6|0
1643381280000|2022-01-28 14:48:00|4047.35|4047.35|4047.91|4047.91|4047.91|4047.91|4046.67|4046.67|0
1643381290000|2022-01-28 14:48:10|4048.17|4048.17|4047.91|4047.91|4048.17|4048.17|4047.91|4047.91|0
1643381300000|2022-01-28 14:48:20|4046.67|4046.67|4046.67|4046.67|4046.67|4046.67|4045.42|4045.42|0
1643381320000|2022-01-28 14:48:40|4047.91|4047.91|4047.91|4047.91|4047.91|4047.91|4047.91|4047.91|0
1643381340000|2022-01-28 14:49:00|4047.78|4047.78|4048.9|4048.9|4049.03|4049.03|4047.53|4047.53|0
1643381350000|2022-01-28 14:49:10|4049.07|4049.07|4050.32|4050.32|4050.32|4050.32|4049.07|4049.07|0
1643381390000|2022-01-28 14:49:50|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|0
1643381400000|2022-01-28 14:50:00|4047.83|4047.83|4047.48|4047.48|4047.83|4047.83|4047.48|4047.48|0
1643381410000|2022-01-28 14:50:10|4048.73|4048.73|4048.73|4048.73|4048.73|4048.73|4048.73|4048.73|0
1643381450000|2022-01-28 14:50:50|4048.85|4048.85|4048.85|4048.85|4048.85|4048.85|4048.85|4048.85|0
1643381460000|2022-01-28 14:51:00|4048.6|4048.6|4048.22|4048.22|4049.46|4049.46|4048.22|4048.22|0
1643381470000|2022-01-28 14:51:10|4049.46|4049.46|4051.35|4051.35|4051.35|4051.35|4049.46|4049.46|0
1643381500000|2022-01-28 14:51:40|4051.52|4051.52|4051.39|4051.39|4051.52|4051.52|4051.39|4051.39|0
1643381510000|2022-01-28 14:51:50|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|4050.14|0
1643381550000|2022-01-28 14:52:30|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|4049.76|0
1643381560000|2022-01-28 14:52:40|4048.52|4048.52|4048.39|4048.39|4048.52|4048.52|4048.39|4048.39|0
1643381580000|2022-01-28 14:53:00|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|0
1643381590000|2022-01-28 14:53:10|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|0
1643381600000|2022-01-28 14:53:20|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|0
1643381610000|2022-01-28 14:53:30|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|0
1643381640000|2022-01-28 14:54:00|4046.89|4046.89|4045.64|4045.64|4046.89|4046.89|4045.64|4045.64|0
1643381650000|2022-01-28 14:54:10|4044.4|4044.4|4045.64|4045.64|4045.64|4045.64|4044.4|4044.4|0
1643381660000|2022-01-28 14:54:20|4044.4|4044.4|4044.52|4044.52|4044.52|4044.52|4044.4|4044.4|0
1643381670000|2022-01-28 14:54:30|4044.14|4044.14|4045.39|4045.39|4045.39|4045.39|4044.14|4044.14|0
1643381680000|2022-01-28 14:54:40|4046.63|4046.63|4047.88|4047.88|4047.88|4047.88|4046.63|4046.63|0
1643381710000|2022-01-28 14:55:10|4046.63|4046.63|4047.88|4047.88|4047.88|4047.88|4046.63|4046.63|0
1643381740000|2022-01-28 14:55:40|4046.63|4046.63|4045.13|4045.13|4046.63|4046.63|4045.13|4045.13|0
1643381760000|2022-01-28 14:56:00|4045|4045|4045|4045|4045|4045|4045|4045|0
1643381780000|2022-01-28 14:56:20|4045.13|4045.13|4045.13|4045.13|4045.13|4045.13|4045.13|4045.13|0
1643381800000|2022-01-28 14:56:40|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|4046.38|0
1643381810000|2022-01-28 14:56:50|4047.62|4047.62|4049.38|4049.38|4049.38|4049.38|4047.62|4047.62|0
1643381820000|2022-01-28 14:57:00|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|4048.13|0
1643381840000|2022-01-28 14:57:20|4048.39|4048.39|4049.63|4049.63|4049.63|4049.63|4048.39|4048.39|0
1643381860000|2022-01-28 14:57:40|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|0
1643381870000|2022-01-28 14:57:50|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|4049.63|0
1643381890000|2022-01-28 14:58:10|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|4049.89|0
1643381920000|2022-01-28 14:58:40|4050.06|4050.06|4050.32|4050.32|4050.32|4050.32|4050.06|4050.06|0
1643381930000|2022-01-28 14:58:50|4051.56|4051.56|4051.56|4051.56|4051.56|4051.56|4051.56|4051.56|0
1643381950000|2022-01-28 14:59:10|4050.32|4050.32|4046.58|4046.58|4050.32|4050.32|4046.58|4046.58|0
1643381960000|2022-01-28 14:59:20|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|4045.33|0
1643381970000|2022-01-28 14:59:30|4045.08|4045.08|4046.32|4046.32|4046.32|4046.32|4045.08|4045.08|0
1643381990000|2022-01-28 14:59:50|4045.08|4045.08|4046.32|4046.32|4046.32|4046.32|4045.08|4045.08|0
1643382000000|2022-01-28 15:00:00|4046.45|4046.45|4046.45|4046.45|4046.45|4046.45|4046.45|4046.45|0
1643382020000|2022-01-28 15:00:20|4046.32|4046.32|4046.32|4046.32|4046.32|4046.32|4046.32|4046.32|0
1643382030000|2022-01-28 15:00:30|4045.08|4045.08|4047.57|4047.57|4047.57|4047.57|4045.08|4045.08|0
1643382040000|2022-01-28 15:00:40|4047.44|4047.44|4044.69|4044.69|4047.44|4047.44|4044.69|4044.69|0
1643382050000|2022-01-28 15:00:50|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|4045.94|0
1643382060000|2022-01-28 15:01:00|4043.45|4043.45|4043.45|4043.45|4044.69|4044.69|4043.45|4043.45|0
1643382070000|2022-01-28 15:01:10|4042.08|4042.08|4041.52|4041.52|4042.08|4042.08|4040.27|4040.27|0
1643382080000|2022-01-28 15:01:20|4042.76|4042.76|4044.01|4044.01|4044.01|4044.01|4042.76|4042.76|0
1643382120000|2022-01-28 15:02:00|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|0
1643382150000|2022-01-28 15:02:30|4044.31|4044.31|4044.31|4044.31|4044.31|4044.31|4044.31|4044.31|0
1643382160000|2022-01-28 15:02:40|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|0
1643382170000|2022-01-28 15:02:50|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|0
1643382190000|2022-01-28 15:03:10|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|0
1643382200000|2022-01-28 15:03:20|4045.43|4045.43|4045.09|4045.09|4045.43|4045.43|4045.09|4045.09|0
1643382210000|2022-01-28 15:03:30|4043.84|4043.84|4043.84|4043.84|4043.84|4043.84|4043.84|4043.84|0
1643382220000|2022-01-28 15:03:40|4045.09|4045.09|4045.09|4045.09|4045.09|4045.09|4045.09|4045.09|0
1643382230000|2022-01-28 15:03:50|4043.84|4043.84|4043.67|4043.67|4043.84|4043.84|4043.67|4043.67|0
1643382240000|2022-01-28 15:04:00|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|0
1643382250000|2022-01-28 15:04:10|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|4046.16|0
1643382270000|2022-01-28 15:04:30|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|0
1643382330000|2022-01-28 15:05:30|4046.16|4046.16|4045.04|4045.04|4046.16|4046.16|4044.92|4044.92|0
1643382340000|2022-01-28 15:05:40|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|0
1643382350000|2022-01-28 15:05:50|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|0
1643382360000|2022-01-28 15:06:00|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|0
1643382380000|2022-01-28 15:06:20|4043.8|4043.8|4044.79|4044.79|4045.04|4045.04|4043.8|4043.8|0
1643382390000|2022-01-28 15:06:30|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|0
1643382410000|2022-01-28 15:06:50|4046.16|4046.16|4045.82|4045.82|4046.16|4046.16|4045.82|4045.82|0
1643382420000|2022-01-28 15:07:00|4044.57|4044.57|4045.82|4045.82|4045.82|4045.82|4044.57|4044.57|0
1643382500000|2022-01-28 15:08:20|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|4047.06|0
1643382510000|2022-01-28 15:08:30|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|4044.57|0
1643382550000|2022-01-28 15:09:10|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|0
1643382570000|2022-01-28 15:09:30|4046.07|4046.07|4046.2|4046.2|4046.2|4046.2|4046.07|4046.07|0
1643382580000|2022-01-28 15:09:40|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|0
1643382610000|2022-01-28 15:10:10|4047.57|4047.57|4050.45|4050.45|4050.45|4050.45|4047.57|4047.57|0
1643382620000|2022-01-28 15:10:20|4051.69|4051.69|4051.69|4051.69|4051.69|4051.69|4051.69|4051.69|0
1643382630000|2022-01-28 15:10:30|4051.95|4051.95|4052.33|4052.33|4052.33|4052.33|4051.95|4051.95|0
1643382640000|2022-01-28 15:10:40|4053.58|4053.58|4053.58|4053.58|4053.58|4053.58|4053.58|4053.58|0
1643382670000|2022-01-28 15:11:10|4054.82|4054.82|4056.07|4056.07|4056.07|4056.07|4054.82|4054.82|0
1643382680000|2022-01-28 15:11:20|4056.58|4056.58|4056.45|4056.45|4056.58|4056.58|4056.45|4056.45|0
1643382690000|2022-01-28 15:11:30|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|4057.7|0
1643382710000|2022-01-28 15:11:50|4058.94|4058.94|4058.56|4058.56|4058.94|4058.94|4058.56|4058.56|0
1643382720000|2022-01-28 15:12:00|4059.81|4059.81|4058.56|4058.56|4059.81|4059.81|4058.56|4058.56|0
1643382730000|2022-01-28 15:12:10|4057.31|4057.31|4055.81|4055.81|4057.31|4057.31|4055.81|4055.81|0
1643382750000|2022-01-28 15:12:30|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|0
1643382760000|2022-01-28 15:12:40|4054.44|4054.44|4054.44|4054.44|4054.44|4054.44|4054.44|4054.44|0
1643382780000|2022-01-28 15:13:00|4054.18|4054.18|4050.32|4050.32|4054.18|4054.18|4050.32|4050.32|0
1643382790000|2022-01-28 15:13:10|4049.07|4049.07|4046.07|4046.07|4049.07|4049.07|4046.07|4046.07|0
1643382800000|2022-01-28 15:13:20|4047.32|4047.32|4046.2|4046.2|4047.45|4047.45|4046.2|4046.2|0
1643382820000|2022-01-28 15:13:40|4045.85|4045.85|4045.85|4045.85|4045.85|4045.85|4045.85|4045.85|0
1643382830000|2022-01-28 15:13:50|4044.61|4044.61|4044.61|4044.61|4044.61|4044.61|4044.61|4044.61|0
1643382840000|2022-01-28 15:14:00|4045.85|4045.85|4045.85|4045.85|4045.85|4045.85|4045.85|4045.85|0
1643382880000|2022-01-28 15:14:40|4047.1|4047.1|4047.23|4047.23|4048.47|4048.47|4047.1|4047.1|0
1643382890000|2022-01-28 15:14:50|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|4048.47|0
1643382900000|2022-01-28 15:15:00|4048.34|4048.34|4049.59|4049.59|4049.59|4049.59|4048.34|4048.34|0
1643382910000|2022-01-28 15:15:10|4049.46|4049.46|4049.59|4049.59|4049.59|4049.59|4049.46|4049.46|0
1643382920000|2022-01-28 15:15:20|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|0
1643382930000|2022-01-28 15:15:30|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|4049.59|0
1643382940000|2022-01-28 15:15:40|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|0
1643383010000|2022-01-28 15:16:50|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|0
1643383020000|2022-01-28 15:17:00|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|0
1643383050000|2022-01-28 15:17:30|4054.7|4054.7|4054.7|4054.7|4054.7|4054.7|4054.7|4054.7|0
1643383060000|2022-01-28 15:17:40|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|0
1643383080000|2022-01-28 15:18:00|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|4055.69|0
1643383130000|2022-01-28 15:18:50|4056.94|4056.94|4056.94|4056.94|4056.94|4056.94|4056.94|4056.94|0
1643383140000|2022-01-28 15:19:00|4057.19|4057.19|4061.53|4061.53|4061.53|4061.53|4057.19|4057.19|0
1643383150000|2022-01-28 15:19:10|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|0
1643383180000|2022-01-28 15:19:40|4064.02|4064.02|4062.78|4062.78|4064.02|4064.02|4061.53|4061.53|0
1643383190000|2022-01-28 15:19:50|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|4062.91|0
1643383210000|2022-01-28 15:20:10|4061.66|4061.66|4061.79|4061.79|4061.79|4061.79|4061.66|4061.66|0
1643383220000|2022-01-28 15:20:20|4060.54|4060.54|4058.78|4058.78|4060.54|4060.54|4058.78|4058.78|0
1643383240000|2022-01-28 15:20:40|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|4060.02|0
1643383260000|2022-01-28 15:21:00|4061.27|4061.27|4062.51|4062.51|4062.51|4062.51|4061.27|4061.27|0
1643383270000|2022-01-28 15:21:10|4061.27|4061.27|4062.51|4062.51|4062.51|4062.51|4061.27|4061.27|0
1643383300000|2022-01-28 15:21:40|4062.64|4062.64|4062.64|4062.64|4062.64|4062.64|4062.64|4062.64|0
1643383320000|2022-01-28 15:22:00|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|4062.9|0
1643383350000|2022-01-28 15:22:30|4060.41|4060.41|4061.65|4061.65|4061.65|4061.65|4060.41|4060.41|0
1643383370000|2022-01-28 15:22:50|4060.41|4060.41|4060.02|4060.02|4060.41|4060.41|4060.02|4060.02|0
1643383390000|2022-01-28 15:23:10|4057.53|4057.53|4057.36|4057.36|4057.53|4057.53|4057.36|4057.36|0
1643383400000|2022-01-28 15:23:20|4057.53|4057.53|4054.91|4054.91|4057.53|4057.53|4054.91|4054.91|0
1643383410000|2022-01-28 15:23:30|4053.67|4053.67|4053.84|4053.84|4053.84|4053.84|4053.67|4053.67|0
1643383420000|2022-01-28 15:23:40|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|0
1643383470000|2022-01-28 15:24:30|4055.08|4055.08|4053.84|4053.84|4055.08|4055.08|4053.84|4053.84|0
1643383490000|2022-01-28 15:24:50|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|0
1643383500000|2022-01-28 15:25:00|4055.21|4055.21|4055.21|4055.21|4055.21|4055.21|4055.21|4055.21|0
1643383510000|2022-01-28 15:25:10|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|0
1643383530000|2022-01-28 15:25:30|4057.58|4057.58|4058.82|4058.82|4058.82|4058.82|4057.58|4057.58|0
1643383540000|2022-01-28 15:25:40|4057.58|4057.58|4057.58|4057.58|4057.58|4057.58|4057.58|4057.58|0
1643383550000|2022-01-28 15:25:50|4058.82|4058.82|4057.58|4057.58|4058.82|4058.82|4057.58|4057.58|0
1643383570000|2022-01-28 15:26:10|4057.45|4057.45|4057.32|4057.32|4057.45|4057.45|4057.32|4057.32|0
1643383580000|2022-01-28 15:26:20|4056.98|4056.98|4057.11|4057.11|4057.11|4057.11|4056.98|4056.98|0
1643383600000|2022-01-28 15:26:40|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|0
1643383610000|2022-01-28 15:26:50|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|0
1643383620000|2022-01-28 15:27:00|4055.86|4055.86|4055.86|4055.86|4055.86|4055.86|4055.86|4055.86|0
1643383630000|2022-01-28 15:27:10|4054.61|4054.61|4053.37|4053.37|4054.61|4054.61|4053.37|4053.37|0
1643383640000|2022-01-28 15:27:20|4053.11|4053.11|4049.12|4049.12|4053.11|4053.11|4049.12|4049.12|0
1643383650000|2022-01-28 15:27:30|4047.88|4047.88|4049.12|4049.12|4050.37|4050.37|4047.88|4047.88|0
1643383660000|2022-01-28 15:27:40|4048.95|4048.95|4048.69|4048.69|4048.95|4048.95|4048.69|4048.69|0
1643383680000|2022-01-28 15:28:00|4046.2|4046.2|4046.2|4046.2|4046.2|4046.2|4046.2|4046.2|0
1643383690000|2022-01-28 15:28:10|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|0
1643383700000|2022-01-28 15:28:20|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|0
1643383740000|2022-01-28 15:29:00|4045.95|4045.95|4045.95|4045.95|4045.95|4045.95|4045.95|4045.95|0
1643383750000|2022-01-28 15:29:10|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|0
1643383760000|2022-01-28 15:29:20|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|4044.44|0
1643383770000|2022-01-28 15:29:30|4044.57|4044.57|4044.44|4044.44|4044.57|4044.57|4044.44|4044.44|0
1643383780000|2022-01-28 15:29:40|4044.27|4044.27|4044.27|4044.27|4044.27|4044.27|4044.27|4044.27|0
1643383790000|2022-01-28 15:29:50|4044.4|4044.4|4044.4|4044.4|4045.65|4045.65|4044.4|4044.4|0
1643383800000|2022-01-28 15:30:00|4044.27|4044.27|4044.27|4044.27|4044.27|4044.27|4044.27|4044.27|0
1643383820000|2022-01-28 15:30:20|4044.15|4044.15|4044.02|4044.02|4044.15|4044.15|4044.02|4044.02|0
1643383830000|2022-01-28 15:30:30|4042.77|4042.77|4042.77|4042.77|4042.77|4042.77|4042.77|4042.77|0
1643383840000|2022-01-28 15:30:40|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|0
1643383850000|2022-01-28 15:30:50|4045.39|4045.39|4045.26|4045.26|4045.39|4045.39|4045.26|4045.26|0
1643383860000|2022-01-28 15:31:00|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|0
1643383920000|2022-01-28 15:32:00|4043.89|4043.89|4043.64|4043.64|4043.89|4043.89|4043.64|4043.64|0
1643383930000|2022-01-28 15:32:10|4043.76|4043.76|4043.76|4043.76|4043.89|4043.89|4043.64|4043.64|0
1643383980000|2022-01-28 15:33:00|4043.59|4043.59|4043.33|4043.33|4043.59|4043.59|4043.33|4043.33|0
1643383990000|2022-01-28 15:33:10|4043.21|4043.21|4040.72|4040.72|4043.21|4043.21|4040.72|4040.72|0
1643384000000|2022-01-28 15:33:20|4043.21|4043.21|4043.21|4043.21|4043.21|4043.21|4043.21|4043.21|0
1643384010000|2022-01-28 15:33:30|4043.33|4043.33|4043.08|4043.08|4043.33|4043.33|4043.08|4043.08|0
1643384020000|2022-01-28 15:33:40|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|4044.33|0
1643384050000|2022-01-28 15:34:10|4043.08|4043.08|4043.08|4043.08|4043.08|4043.08|4043.08|4043.08|0
1643384090000|2022-01-28 15:34:50|4041.83|4041.83|4041.83|4041.83|4041.83|4041.83|4041.83|4041.83|0
1643384100000|2022-01-28 15:35:00|4043.08|4043.08|4043.08|4043.08|4044.33|4044.33|4043.08|4043.08|0
1643384110000|2022-01-28 15:35:10|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|0
1643384150000|2022-01-28 15:35:50|4044.2|4044.2|4044.07|4044.07|4044.2|4044.2|4044.07|4044.07|0
1643384170000|2022-01-28 15:36:10|4042.82|4042.82|4042.82|4042.82|4042.82|4042.82|4042.82|4042.82|0
1643384180000|2022-01-28 15:36:20|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|4042.95|0
1643384220000|2022-01-28 15:37:00|4044.2|4044.2|4044.33|4044.33|4044.45|4044.45|4044.07|4044.07|0
1643384240000|2022-01-28 15:37:20|4045.57|4045.57|4045.95|4045.95|4045.95|4045.95|4045.57|4045.57|0
1643384250000|2022-01-28 15:37:30|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|4046.21|0
1643384260000|2022-01-28 15:37:40|4046.08|4046.08|4045.83|4045.83|4046.08|4046.08|4045.83|4045.83|0
1643384300000|2022-01-28 15:38:20|4046.08|4046.08|4046.08|4046.08|4046.08|4046.08|4046.08|4046.08|0
1643384310000|2022-01-28 15:38:30|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|0
1643384340000|2022-01-28 15:39:00|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|0
1643384350000|2022-01-28 15:39:10|4048.4|4048.4|4048.4|4048.4|4048.4|4048.4|4048.4|4048.4|0
1643384360000|2022-01-28 15:39:20|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|4048.27|0
1643384410000|2022-01-28 15:40:10|4048.14|4048.14|4046.9|4046.9|4048.27|4048.27|4046.9|4046.9|0
1643384480000|2022-01-28 15:41:20|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|0
1643384500000|2022-01-28 15:41:40|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|0
1643384540000|2022-01-28 15:42:20|4043.16|4043.16|4042.91|4042.91|4043.16|4043.16|4042.91|4042.91|0
1643384550000|2022-01-28 15:42:30|4042.78|4042.78|4042.27|4042.27|4042.78|4042.78|4042.27|4042.27|0
1643384570000|2022-01-28 15:42:50|4041.02|4041.02|4042.27|4042.27|4042.27|4042.27|4041.02|4041.02|0
1643384580000|2022-01-28 15:43:00|4041.88|4041.88|4041.76|4041.76|4041.88|4041.88|4041.76|4041.76|0
1643384670000|2022-01-28 15:44:30|4043|4043|4043|4043|4043|4043|4043|4043|0
1643384680000|2022-01-28 15:44:40|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|4041.76|0
1643384710000|2022-01-28 15:45:10|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|4040.51|0
1643384730000|2022-01-28 15:45:30|4040.38|4040.38|4040.21|4040.21|4040.38|4040.38|4040.21|4040.21|0
1643384740000|2022-01-28 15:45:40|4040.47|4040.47|4040.59|4040.59|4040.59|4040.59|4040.47|4040.47|0
1643384770000|2022-01-28 15:46:10|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|0
1643384790000|2022-01-28 15:46:30|4040.59|4040.59|4040.59|4040.59|4040.59|4040.59|4040.59|4040.59|0
1643384810000|2022-01-28 15:46:50|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|0
1643384820000|2022-01-28 15:47:00|4043.09|4043.09|4044.2|4044.2|4044.2|4044.2|4042.96|4042.96|0
1643384830000|2022-01-28 15:47:10|4045.7|4045.7|4046.05|4046.05|4046.05|4046.05|4045.7|4045.7|0
1643384840000|2022-01-28 15:47:20|4047.29|4047.29|4047.29|4047.29|4047.29|4047.29|4047.29|4047.29|0
1643384850000|2022-01-28 15:47:30|4047.42|4047.42|4047.8|4047.8|4047.8|4047.8|4047.42|4047.42|0
1643384860000|2022-01-28 15:47:40|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|0
1643384870000|2022-01-28 15:47:50|4050.55|4050.55|4050.55|4050.55|4050.55|4050.55|4050.55|4050.55|0
1643384880000|2022-01-28 15:48:00|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|4050.68|0
1643384930000|2022-01-28 15:48:50|4050.55|4050.55|4050.29|4050.29|4050.55|4050.55|4050.29|4050.29|0
1643384960000|2022-01-28 15:49:20|4051.54|4051.54|4051.8|4051.8|4051.8|4051.8|4051.54|4051.54|0
1643384990000|2022-01-28 15:49:50|4053.04|4053.04|4054.16|4054.16|4054.16|4054.16|4052.91|4052.91|0
1643385000000|2022-01-28 15:50:00|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|4052.91|0
1643385010000|2022-01-28 15:50:10|4053.04|4053.04|4054.29|4054.29|4054.29|4054.29|4053.04|4053.04|0
1643385050000|2022-01-28 15:50:50|4053.04|4053.04|4052.87|4052.87|4053.04|4053.04|4052.87|4052.87|0
1643385060000|2022-01-28 15:51:00|4050.38|4050.38|4048.88|4048.88|4050.38|4050.38|4048.88|4048.88|0
1643385070000|2022-01-28 15:51:10|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|0
1643385080000|2022-01-28 15:51:20|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|0
1643385090000|2022-01-28 15:51:30|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|4051.62|0
1643385150000|2022-01-28 15:52:30|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|0
1643385160000|2022-01-28 15:52:40|4051.75|4051.75|4051.62|4051.62|4051.75|4051.75|4051.62|4051.62|0
1643385180000|2022-01-28 15:53:00|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|0
1643385190000|2022-01-28 15:53:10|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|0
1643385200000|2022-01-28 15:53:20|4052.05|4052.05|4052.05|4052.05|4052.05|4052.05|4052.05|4052.05|0
1643385260000|2022-01-28 15:54:20|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|0
1643385270000|2022-01-28 15:54:30|4053.55|4053.55|4053.68|4053.68|4054.8|4054.8|4053.55|4053.55|0
1643385290000|2022-01-28 15:54:50|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|0
1643385300000|2022-01-28 15:55:00|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|4056.17|0
1643385340000|2022-01-28 15:55:40|4056.51|4056.51|4056.64|4056.64|4056.64|4056.64|4056.51|4056.51|0
1643385350000|2022-01-28 15:55:50|4056.77|4056.77|4058.01|4058.01|4058.01|4058.01|4056.77|4056.77|0
1643385370000|2022-01-28 15:56:10|4056.77|4056.77|4056.6|4056.6|4056.77|4056.77|4056.6|4056.6|0
1643385400000|2022-01-28 15:56:40|4056.72|4056.72|4056.72|4056.72|4056.72|4056.72|4056.72|4056.72|0
1643385420000|2022-01-28 15:57:00|4056.47|4056.47|4053.72|4053.72|4056.47|4056.47|4053.72|4053.72|0
1643385430000|2022-01-28 15:57:10|4054.97|4054.97|4054.97|4054.97|4054.97|4054.97|4054.97|4054.97|0
1643385450000|2022-01-28 15:57:30|4055.09|4055.09|4057.59|4057.59|4057.59|4057.59|4054.84|4054.84|0
1643385460000|2022-01-28 15:57:40|4056.34|4056.34|4054.58|4054.58|4056.34|4056.34|4054.58|4054.58|0
1643385480000|2022-01-28 15:58:00|4054.46|4054.46|4054.46|4054.46|4054.46|4054.46|4054.46|4054.46|0
1643385500000|2022-01-28 15:58:20|4054.71|4054.71|4053.47|4053.47|4054.71|4054.71|4053.47|4053.47|0
1643385520000|2022-01-28 15:58:40|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|0
1643385540000|2022-01-28 15:59:00|4050.85|4050.85|4049.6|4049.6|4050.85|4050.85|4049.6|4049.6|0
1643385550000|2022-01-28 15:59:10|4050.85|4050.85|4052.09|4052.09|4052.09|4052.09|4050.85|4050.85|0
1643385570000|2022-01-28 15:59:30|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|0
1643385580000|2022-01-28 15:59:40|4050.97|4050.97|4050.97|4050.97|4050.97|4050.97|4050.97|4050.97|0
1643385590000|2022-01-28 15:59:50|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|0
1643385600000|2022-01-28 16:00:00|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|0
1643385620000|2022-01-28 16:00:20|4050.8|4050.8|4051.06|4051.06|4051.06|4051.06|4050.8|4050.8|0
1643385630000|2022-01-28 16:00:30|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|0
1643385640000|2022-01-28 16:00:40|4049.56|4049.56|4049.56|4049.56|4049.56|4049.56|4049.56|4049.56|0
1643385650000|2022-01-28 16:00:50|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|0
1643385680000|2022-01-28 16:01:20|4047.06|4047.06|4049.56|4049.56|4049.56|4049.56|4047.06|4047.06|0
1643385710000|2022-01-28 16:01:50|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|0
1643385720000|2022-01-28 16:02:00|4048.18|4048.18|4048.18|4048.18|4048.18|4048.18|4048.18|4048.18|0
1643385730000|2022-01-28 16:02:10|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|0
1643385750000|2022-01-28 16:02:30|4050.67|4050.67|4051.92|4051.92|4051.92|4051.92|4050.67|4050.67|0
1643385770000|2022-01-28 16:02:50|4052.05|4052.05|4051.92|4051.92|4052.05|4052.05|4051.92|4051.92|0
1643385780000|2022-01-28 16:03:00|4053.16|4053.16|4051.92|4051.92|4053.16|4053.16|4051.92|4051.92|0
1643385800000|2022-01-28 16:03:20|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|0
1643385810000|2022-01-28 16:03:30|4050.93|4050.93|4050.8|4050.8|4050.93|4050.93|4050.8|4050.8|0
1643385820000|2022-01-28 16:03:40|4050.67|4050.67|4050.42|4050.42|4050.67|4050.67|4050.42|4050.42|0
1643385840000|2022-01-28 16:04:00|4049.17|4049.17|4049.17|4049.17|4049.17|4049.17|4049.17|4049.17|0
1643385860000|2022-01-28 16:04:20|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|4047.93|0
1643385900000|2022-01-28 16:05:00|4048.18|4048.18|4048.18|4048.18|4048.18|4048.18|4048.18|4048.18|0
1643385910000|2022-01-28 16:05:10|4048.35|4048.35|4048.35|4048.35|4048.35|4048.35|4048.35|4048.35|0
1643385960000|2022-01-28 16:06:00|4048.48|4048.48|4048.48|4048.48|4048.48|4048.48|4048.48|4048.48|0
1643385970000|2022-01-28 16:06:10|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|4048.83|0
1643386020000|2022-01-28 16:07:00|4048.95|4048.95|4048.95|4048.95|4048.95|4048.95|4048.95|4048.95|0
1643386050000|2022-01-28 16:07:30|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|0
1643386090000|2022-01-28 16:08:10|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|0
1643386100000|2022-01-28 16:08:20|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|0
1643386110000|2022-01-28 16:08:30|4048.87|4048.87|4048.87|4048.87|4048.87|4048.87|4048.87|4048.87|0
1643386120000|2022-01-28 16:08:40|4049|4049|4049|4049|4049|4049|4049|4049|0
1643386130000|2022-01-28 16:08:50|4049.25|4049.25|4049.25|4049.25|4049.25|4049.25|4049.25|4049.25|0
1643386140000|2022-01-28 16:09:00|4049.12|4049.12|4048.66|4048.66|4049.12|4049.12|4048.48|4048.48|0
1643386150000|2022-01-28 16:09:10|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|4048.79|0
1643386160000|2022-01-28 16:09:20|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|0
1643386180000|2022-01-28 16:09:40|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|0
1643386230000|2022-01-28 16:10:30|4051.4|4051.4|4051.4|4051.4|4052.65|4052.65|4051.4|4051.4|0
1643386250000|2022-01-28 16:10:50|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|0
1643386260000|2022-01-28 16:11:00|4051.32|4051.32|4051.32|4051.32|4051.32|4051.32|4051.32|4051.32|0
1643386290000|2022-01-28 16:11:30|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|4051.45|0
1643386310000|2022-01-28 16:11:50|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|0
1643386320000|2022-01-28 16:12:00|4052.57|4052.57|4052.31|4052.31|4052.57|4052.57|4052.31|4052.31|0
1643386340000|2022-01-28 16:12:20|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|0
1643386350000|2022-01-28 16:12:30|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|0
1643386440000|2022-01-28 16:14:00|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|0
1643386500000|2022-01-28 16:15:00|4052.36|4052.36|4052.36|4052.36|4052.36|4052.36|4052.36|4052.36|0
1643386520000|2022-01-28 16:15:20|4052.18|4052.18|4052.06|4052.06|4052.18|4052.18|4052.06|4052.06|0
1643386530000|2022-01-28 16:15:30|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|0
1643386550000|2022-01-28 16:15:50|4052.06|4052.06|4052.18|4052.18|4052.18|4052.18|4052.06|4052.06|0
1643386560000|2022-01-28 16:16:00|4052.06|4052.06|4053.56|4053.56|4053.56|4053.56|4052.06|4052.06|0
1643386620000|2022-01-28 16:17:00|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|0
1643386630000|2022-01-28 16:17:10|4056.05|4056.05|4057.17|4057.17|4057.17|4057.17|4056.05|4056.05|0
1643386650000|2022-01-28 16:17:30|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|0
1643386660000|2022-01-28 16:17:40|4059.66|4059.66|4060.91|4060.91|4060.91|4060.91|4059.66|4059.66|0
1643386680000|2022-01-28 16:18:00|4061.03|4061.03|4060.91|4060.91|4061.03|4061.03|4060.91|4060.91|0
1643386690000|2022-01-28 16:18:10|4062.15|4062.15|4062.15|4062.15|4062.15|4062.15|4062.15|4062.15|0
1643386710000|2022-01-28 16:18:30|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|0
1643386780000|2022-01-28 16:19:40|4064.64|4064.64|4064.64|4064.64|4064.64|4064.64|4064.64|4064.64|0
1643386810000|2022-01-28 16:20:10|4064.77|4064.77|4064.77|4064.77|4064.77|4064.77|4064.77|4064.77|0
1643386820000|2022-01-28 16:20:20|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|4064.94|0
1643386850000|2022-01-28 16:20:50|4064.82|4064.82|4064.69|4064.69|4064.82|4064.82|4064.69|4064.69|0
1643386920000|2022-01-28 16:22:00|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|0
1643386950000|2022-01-28 16:22:30|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|0
1643386970000|2022-01-28 16:22:50|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|0
1643386980000|2022-01-28 16:23:00|4063.7|4063.7|4063.57|4063.57|4063.7|4063.7|4063.57|4063.57|0
1643386990000|2022-01-28 16:23:10|4063.7|4063.7|4063.57|4063.57|4063.7|4063.7|4063.44|4063.44|0
1643387000000|2022-01-28 16:23:20|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|0
1643387010000|2022-01-28 16:23:30|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|0
1643387020000|2022-01-28 16:23:40|4064.82|4064.82|4063.57|4063.57|4064.82|4064.82|4063.57|4063.57|0
1643387030000|2022-01-28 16:23:50|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|4062.32|0
1643387040000|2022-01-28 16:24:00|4062.2|4062.2|4062.2|4062.2|4062.2|4062.2|4062.2|4062.2|0
1643387050000|2022-01-28 16:24:10|4063.44|4063.44|4063.44|4063.44|4063.57|4063.57|4063.44|4063.44|0
1643387060000|2022-01-28 16:24:20|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|0
1643387070000|2022-01-28 16:24:30|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|0
1643387090000|2022-01-28 16:24:50|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|0
1643387100000|2022-01-28 16:25:00|4063.44|4063.44|4063.44|4063.44|4063.44|4063.44|4063.31|4063.31|0
1643387110000|2022-01-28 16:25:10|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|4064.69|0
1643387130000|2022-01-28 16:25:30|4064.82|4064.82|4064.94|4064.94|4064.94|4064.94|4064.82|4064.82|0
1643387140000|2022-01-28 16:25:40|4066.19|4066.19|4066.7|4066.7|4066.7|4066.7|4066.19|4066.19|0
1643387150000|2022-01-28 16:25:50|4066.83|4066.83|4068.07|4068.07|4068.07|4068.07|4066.83|4066.83|0
1643387170000|2022-01-28 16:26:10|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|0
1643387180000|2022-01-28 16:26:20|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|4068.07|0
1643387200000|2022-01-28 16:26:40|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|4068.2|0
1643387210000|2022-01-28 16:26:50|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|4069.45|0
1643387220000|2022-01-28 16:27:00|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|0
1643387240000|2022-01-28 16:27:20|4070.57|4070.57|4070.44|4070.44|4070.57|4070.57|4070.44|4070.44|0
1643387260000|2022-01-28 16:27:40|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|0
1643387270000|2022-01-28 16:27:50|4070.95|4070.95|4070.95|4070.95|4070.95|4070.95|4070.95|4070.95|0
1643387280000|2022-01-28 16:28:00|4072.07|4072.07|4072.07|4072.07|4072.07|4072.07|4072.07|4072.07|0
1643387290000|2022-01-28 16:28:10|4071.94|4071.94|4068.2|4068.2|4071.94|4071.94|4068.2|4068.2|0
1643387300000|2022-01-28 16:28:20|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|4066.96|0
1643387310000|2022-01-28 16:28:30|4068.2|4068.2|4069.7|4069.7|4069.7|4069.7|4068.2|4068.2|0
1643387320000|2022-01-28 16:28:40|4070.95|4070.95|4070.95|4070.95|4070.95|4070.95|4070.95|4070.95|0
1643387330000|2022-01-28 16:28:50|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|4069.7|0
1643387340000|2022-01-28 16:29:00|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|0
1643387350000|2022-01-28 16:29:10|4069.19|4069.19|4066.7|4066.7|4069.19|4069.19|4066.57|4066.57|0
1643387360000|2022-01-28 16:29:20|4066.44|4066.44|4066.44|4066.44|4066.44|4066.44|4066.44|4066.44|0
1643387370000|2022-01-28 16:29:30|4066.32|4066.32|4066.57|4066.57|4066.57|4066.57|4066.32|4066.32|0
1643387380000|2022-01-28 16:29:40|4067.82|4067.82|4062.71|4062.71|4067.82|4067.82|4062.71|4062.71|0
1643387390000|2022-01-28 16:29:50|4063.95|4063.95|4064.3|4064.3|4064.34|4064.34|4063.05|4063.05|0
1643616900000|2022-01-31 08:15:00|4118.32|4118.32|4123.31|4123.31|4123.31|4123.31|4118.32|4118.32|0
1643616910000|2022-01-31 08:15:10|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|0
1643616920000|2022-01-31 08:15:20|4124.72|4124.72|4125.97|4125.97|4125.97|4125.97|4124.72|4124.72|0
1643616930000|2022-01-31 08:15:30|4124.72|4124.72|4125.97|4125.97|4125.97|4125.97|4124.72|4124.72|0
1643616950000|2022-01-31 08:15:50|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|0
1643616960000|2022-01-31 08:16:00|4126.23|4126.23|4126.35|4126.35|4126.35|4126.35|4126.23|4126.23|0
1643616980000|2022-01-31 08:16:20|4128.84|4128.84|4131.34|4131.34|4131.34|4131.34|4128.84|4128.84|0
1643617000000|2022-01-31 08:16:40|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|0
1643617010000|2022-01-31 08:16:50|4133.6|4133.6|4130.6|4130.6|4133.6|4133.6|4130.6|4130.6|0
1643617040000|2022-01-31 08:17:20|4129.35|4129.35|4126.23|4126.23|4129.35|4129.35|4126.23|4126.23|0
1643617050000|2022-01-31 08:17:30|4125.97|4125.97|4125.46|4125.46|4125.97|4125.97|4125.46|4125.46|0
1643617060000|2022-01-31 08:17:40|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|0
1643617080000|2022-01-31 08:18:00|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|0
1643617090000|2022-01-31 08:18:10|4122.97|4122.97|4122.45|4122.45|4122.97|4122.97|4122.45|4122.45|0
1643617110000|2022-01-31 08:18:30|4121.21|4121.21|4121.21|4121.21|4121.21|4121.21|4121.21|4121.21|0
1643617120000|2022-01-31 08:18:40|4122.45|4122.45|4124.95|4124.95|4124.95|4124.95|4122.45|4122.45|0
1643617170000|2022-01-31 08:19:30|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|0
1643617180000|2022-01-31 08:19:40|4123.57|4123.57|4123.7|4123.7|4123.7|4123.7|4123.57|4123.57|0
1643617200000|2022-01-31 08:20:00|4122.45|4122.45|4119.96|4119.96|4122.45|4122.45|4119.96|4119.96|0
1643617210000|2022-01-31 08:20:10|4119.79|4119.79|4117.13|4117.13|4119.79|4119.79|4117.13|4117.13|0
1643617220000|2022-01-31 08:20:20|4116.78|4116.78|4116.61|4116.61|4116.78|4116.78|4116.61|4116.61|0
1643617230000|2022-01-31 08:20:30|4112.87|4112.87|4114.11|4114.11|4114.11|4114.11|4112.87|4112.87|0
1643617240000|2022-01-31 08:20:40|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|0
1643617250000|2022-01-31 08:20:50|4114.11|4114.11|4114.11|4114.11|4114.11|4114.11|4114.11|4114.11|0
1643617260000|2022-01-31 08:21:00|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|0
1643617290000|2022-01-31 08:21:30|4113.52|4113.52|4118.5|4118.5|4119.75|4119.75|4113.52|4113.52|0
1643617300000|2022-01-31 08:21:40|4121|4121|4123.49|4123.49|4123.49|4123.49|4121|4121|0
1643617310000|2022-01-31 08:21:50|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|0
1643617330000|2022-01-31 08:22:10|4123.14|4123.14|4123.77|4123.77|4123.77|4123.77|4123.14|4123.14|0
1643617370000|2022-01-31 08:22:50|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|0
1643617380000|2022-01-31 08:23:00|4126.01|4126.01|4124.76|4124.76|4126.01|4126.01|4124.76|4124.76|0
1643617390000|2022-01-31 08:23:10|4124.89|4124.89|4128.46|4128.46|4128.46|4128.46|4124.89|4124.89|0
1643617400000|2022-01-31 08:23:20|4132.2|4132.2|4132.58|4132.58|4132.58|4132.58|4132.2|4132.2|0
1643617430000|2022-01-31 08:23:50|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|4135.07|0
1643617440000|2022-01-31 08:24:00|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|4136.32|0
1643617450000|2022-01-31 08:24:10|4135.07|4135.07|4134.46|4134.46|4135.71|4135.71|4134.46|4134.46|0
1643617460000|2022-01-31 08:24:20|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|0
1643617470000|2022-01-31 08:24:30|4131.72|4131.72|4130.6|4130.6|4131.72|4131.72|4130.6|4130.6|0
1643617500000|2022-01-31 08:25:00|4129.35|4129.35|4128.11|4128.11|4129.35|4129.35|4128.11|4128.11|0
1643617510000|2022-01-31 08:25:10|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|0
1643617530000|2022-01-31 08:25:30|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|0
1643617540000|2022-01-31 08:25:40|4126.22|4126.22|4127.34|4127.34|4127.34|4127.34|4125.97|4125.97|0
1643617550000|2022-01-31 08:25:50|4126.09|4126.09|4124.85|4124.85|4126.09|4126.09|4124.85|4124.85|0
1643617560000|2022-01-31 08:26:00|4124.34|4124.34|4126.35|4126.35|4126.35|4126.35|4124.34|4124.34|0
1643617590000|2022-01-31 08:26:30|4126.48|4126.48|4126.48|4126.48|4126.48|4126.48|4126.48|4126.48|0
1643617610000|2022-01-31 08:26:50|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|0
1643617620000|2022-01-31 08:27:00|4130.47|4130.47|4130.47|4130.47|4130.47|4130.47|4130.47|4130.47|0
1643617630000|2022-01-31 08:27:10|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|4131.72|0
1643617640000|2022-01-31 08:27:20|4130.47|4130.47|4130.47|4130.47|4130.47|4130.47|4130.47|4130.47|0
1643617660000|2022-01-31 08:27:40|4134.21|4134.21|4134.97|4134.97|4134.97|4134.97|4134.21|4134.21|0
1643617670000|2022-01-31 08:27:50|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|0
1643617690000|2022-01-31 08:28:10|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|4136.22|0
1643617700000|2022-01-31 08:28:20|4133.73|4133.73|4133.47|4133.47|4133.73|4133.73|4133.47|4133.47|0
1643617740000|2022-01-31 08:29:00|4133.3|4133.3|4133.47|4133.47|4133.47|4133.47|4133.3|4133.3|0
1643617760000|2022-01-31 08:29:20|4132.23|4132.23|4130.98|4130.98|4132.23|4132.23|4130.98|4130.98|0
1643617780000|2022-01-31 08:29:40|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|0
1643617790000|2022-01-31 08:29:50|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|0
1643617820000|2022-01-31 08:30:20|4129|4129|4129|4129|4129|4129|4129|4129|0
1643617850000|2022-01-31 08:30:50|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|0
1643617880000|2022-01-31 08:31:20|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|4126.51|0
1643617890000|2022-01-31 08:31:30|4124.02|4124.02|4122.09|4122.09|4124.02|4124.02|4121.58|4121.58|0
1643617900000|2022-01-31 08:31:40|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|0
1643617930000|2022-01-31 08:32:10|4123.72|4123.72|4124.96|4124.96|4124.96|4124.96|4123.72|4123.72|0
1643617940000|2022-01-31 08:32:20|4124.2|4124.2|4123.82|4123.82|4124.2|4124.2|4123.82|4123.82|0
1643617970000|2022-01-31 08:32:50|4121.32|4121.32|4120.08|4120.08|4121.32|4121.32|4120.08|4120.08|0
1643617990000|2022-01-31 08:33:10|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|0
1643618010000|2022-01-31 08:33:30|4122.7|4122.7|4123.08|4123.08|4123.08|4123.08|4122.7|4122.7|0
1643618040000|2022-01-31 08:34:00|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|0
1643618090000|2022-01-31 08:34:50|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|0
1643618100000|2022-01-31 08:35:00|4127.46|4127.46|4128.09|4128.09|4128.22|4128.22|4127.46|4127.46|0
1643618120000|2022-01-31 08:35:20|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|0
1643618130000|2022-01-31 08:35:30|4130.59|4130.59|4130.59|4130.59|4130.59|4130.59|4130.59|4130.59|0
1643618150000|2022-01-31 08:35:50|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|4130.84|0
1643618190000|2022-01-31 08:36:30|4130.59|4130.59|4130.59|4130.59|4130.59|4130.59|4130.59|4130.59|0
1643618220000|2022-01-31 08:37:00|4131.83|4131.83|4133.08|4133.08|4133.08|4133.08|4131.83|4131.83|0
1643618260000|2022-01-31 08:37:40|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|4131.83|0
1643618280000|2022-01-31 08:38:00|4134.32|4134.32|4135.57|4135.57|4135.57|4135.57|4134.32|4134.32|0
1643618290000|2022-01-31 08:38:10|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|0
1643618330000|2022-01-31 08:38:50|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|0
1643618340000|2022-01-31 08:39:00|4136.94|4136.94|4136.94|4136.94|4136.94|4136.94|4136.94|4136.94|0
1643618370000|2022-01-31 08:39:30|4136.3|4136.3|4136.69|4136.69|4136.69|4136.69|4136.3|4136.3|0
1643618400000|2022-01-31 08:40:00|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|0
1643618410000|2022-01-31 08:40:10|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|0
1643618420000|2022-01-31 08:40:20|4136.81|4136.81|4137.2|4137.2|4137.2|4137.2|4136.81|4136.81|0
1643618430000|2022-01-31 08:40:30|4137.02|4137.02|4136.68|4136.68|4137.02|4137.02|4136.68|4136.68|0
1643618440000|2022-01-31 08:40:40|4137.02|4137.02|4131.91|4131.91|4137.02|4137.02|4131.91|4131.91|0
1643618470000|2022-01-31 08:41:10|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|0
1643618500000|2022-01-31 08:41:40|4130.8|4130.8|4133.29|4133.29|4133.29|4133.29|4130.8|4130.8|0
1643618520000|2022-01-31 08:42:00|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|0
1643618530000|2022-01-31 08:42:10|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|0
1643618540000|2022-01-31 08:42:20|4135.26|4135.26|4135.26|4135.26|4135.26|4135.26|4135.26|4135.26|0
1643618570000|2022-01-31 08:42:50|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|0
1643618580000|2022-01-31 08:43:00|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1643618590000|2022-01-31 08:43:10|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|0
1643618610000|2022-01-31 08:43:30|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1643618620000|2022-01-31 08:43:40|4131.91|4131.91|4133.15|4133.15|4133.15|4133.15|4131.91|4131.91|0
1643618630000|2022-01-31 08:43:50|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|0
1643618640000|2022-01-31 08:44:00|4137.27|4137.27|4136.03|4136.03|4137.27|4137.27|4136.03|4136.03|0
1643618650000|2022-01-31 08:44:10|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|0
1643618670000|2022-01-31 08:44:30|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1643618700000|2022-01-31 08:45:00|4138.17|4138.17|4138.42|4138.42|4138.42|4138.42|4138.17|4138.17|0
1643618710000|2022-01-31 08:45:10|4139.67|4139.67|4140.91|4140.91|4140.91|4140.91|4139.67|4139.67|0
1643618730000|2022-01-31 08:45:30|4142.16|4142.16|4143.4|4143.4|4143.4|4143.4|4142.16|4142.16|0
1643618750000|2022-01-31 08:45:50|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|0
1643618780000|2022-01-31 08:46:20|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|0
1643618810000|2022-01-31 08:46:50|4142.16|4142.16|4143.4|4143.4|4143.4|4143.4|4142.16|4142.16|0
1643618820000|2022-01-31 08:47:00|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|4143.53|0
1643618870000|2022-01-31 08:47:50|4144.78|4144.78|4143.53|4143.53|4144.78|4144.78|4143.53|4143.53|0
1643618880000|2022-01-31 08:48:00|4143.02|4143.02|4141.52|4141.52|4143.02|4143.02|4141.52|4141.52|0
1643618900000|2022-01-31 08:48:20|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|0
1643618940000|2022-01-31 08:49:00|4144.39|4144.39|4144.39|4144.39|4144.65|4144.65|4144.39|4144.39|0
1643618970000|2022-01-31 08:49:30|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|0
1643618990000|2022-01-31 08:49:50|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|0
1643619000000|2022-01-31 08:50:00|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|4143.15|0
1643619010000|2022-01-31 08:50:10|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|0
1643619020000|2022-01-31 08:50:20|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|0
1643619030000|2022-01-31 08:50:30|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|4140.83|0
1643619050000|2022-01-31 08:50:50|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|0
1643619070000|2022-01-31 08:51:10|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|4136.92|0
1643619080000|2022-01-31 08:51:20|4138.17|4138.17|4138.29|4138.29|4138.42|4138.42|4138.17|4138.17|0
1643619100000|2022-01-31 08:51:40|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|0
1643619110000|2022-01-31 08:51:50|4135.93|4135.93|4131.2|4131.2|4136.18|4136.18|4131.2|4131.2|0
1643619120000|2022-01-31 08:52:00|4133.69|4133.69|4133.82|4133.82|4133.82|4133.82|4133.69|4133.69|0
1643619180000|2022-01-31 08:53:00|4133.99|4133.99|4132.75|4132.75|4134.17|4134.17|4132.75|4132.75|0
1643619190000|2022-01-31 08:53:10|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|0
1643619210000|2022-01-31 08:53:30|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|0
1643619250000|2022-01-31 08:54:10|4129.39|4129.39|4129.39|4129.39|4129.39|4129.39|4129.39|4129.39|0
1643619260000|2022-01-31 08:54:20|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|0
1643619270000|2022-01-31 08:54:30|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|0
1643619290000|2022-01-31 08:54:50|4127.54|4127.54|4127.41|4127.41|4127.54|4127.54|4127.41|4127.41|0
1643619300000|2022-01-31 08:55:00|4126.17|4126.17|4126.68|4126.68|4126.68|4126.68|4126.17|4126.17|0
1643619310000|2022-01-31 08:55:10|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|0
1643619340000|2022-01-31 08:55:40|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|0
1643619350000|2022-01-31 08:55:50|4125.18|4125.18|4126.42|4126.42|4126.42|4126.42|4125.18|4125.18|0
1643619360000|2022-01-31 08:56:00|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|0
1643619420000|2022-01-31 08:57:00|4123.93|4123.93|4122.3|4122.3|4123.93|4123.93|4122.3|4122.3|0
1643619430000|2022-01-31 08:57:10|4121.06|4121.06|4120.8|4120.8|4121.06|4121.06|4120.8|4120.8|0
1643619440000|2022-01-31 08:57:20|4120.63|4120.63|4120.12|4120.12|4120.63|4120.63|4120.12|4120.12|0
1643619450000|2022-01-31 08:57:30|4119.99|4119.99|4119.99|4119.99|4119.99|4119.99|4119.99|4119.99|0
1643619470000|2022-01-31 08:57:50|4119.35|4119.35|4119.35|4119.35|4119.35|4119.35|4119.35|4119.35|0
1643619480000|2022-01-31 08:58:00|4119.61|4119.61|4119.61|4119.61|4119.61|4119.61|4119.61|4119.61|0
1643619520000|2022-01-31 08:58:40|4119.22|4119.22|4119.35|4119.35|4119.35|4119.35|4119.22|4119.22|0
1643619540000|2022-01-31 08:59:00|4119.61|4119.61|4118.36|4118.36|4119.61|4119.61|4118.36|4118.36|0
1643619550000|2022-01-31 08:59:10|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|0
1643619560000|2022-01-31 08:59:20|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|4116.86|0
1643619580000|2022-01-31 08:59:40|4115.61|4115.61|4115.87|4115.87|4115.87|4115.87|4115.61|4115.61|0
1643619610000|2022-01-31 09:00:10|4115.49|4115.49|4116|4116|4116|4116|4115.49|4115.49|0
1643619620000|2022-01-31 09:00:20|4114.75|4114.75|4114.75|4114.75|4114.75|4114.75|4114.75|4114.75|0
1643619640000|2022-01-31 09:00:40|4114.58|4114.58|4114.07|4114.07|4114.58|4114.58|4113.89|4113.89|0
1643619680000|2022-01-31 09:01:20|4115.31|4115.31|4119.05|4119.05|4119.05|4119.05|4115.31|4115.31|0
1643619690000|2022-01-31 09:01:30|4119.31|4119.31|4119.31|4119.31|4119.31|4119.31|4119.31|4119.31|0
1643619700000|2022-01-31 09:01:40|4119.05|4119.05|4120.68|4120.68|4120.68|4120.68|4119.05|4119.05|0
1643619720000|2022-01-31 09:02:00|4120.42|4120.42|4115.31|4115.31|4120.42|4120.42|4115.31|4115.31|0
1643619730000|2022-01-31 09:02:10|4114.93|4114.93|4114.8|4114.8|4114.93|4114.93|4114.67|4114.67|0
1643619750000|2022-01-31 09:02:30|4113.56|4113.56|4113.56|4113.56|4113.56|4113.56|4113.56|4113.56|0
1643619760000|2022-01-31 09:02:40|4116.05|4116.05|4116.3|4116.3|4116.3|4116.3|4116.05|4116.05|0
1643619770000|2022-01-31 09:02:50|4115.92|4115.92|4117.55|4117.55|4117.55|4117.55|4115.92|4115.92|0
1643619800000|2022-01-31 09:03:20|4117.04|4117.04|4116.91|4116.91|4117.04|4117.04|4116.91|4116.91|0
1643619820000|2022-01-31 09:03:40|4113.17|4113.17|4111.54|4111.54|4113.17|4113.17|4111.54|4111.54|0
1643619880000|2022-01-31 09:04:40|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|0
1643619900000|2022-01-31 09:05:00|4109.18|4109.18|4109.18|4109.18|4109.18|4109.18|4109.18|4109.18|0
1643619930000|2022-01-31 09:05:30|4108.92|4108.92|4103.94|4103.94|4108.92|4108.92|4103.94|4103.94|0
1643619940000|2022-01-31 09:05:40|4103.81|4103.81|4103.69|4103.69|4103.81|4103.81|4103.69|4103.69|0
1643619980000|2022-01-31 09:06:20|4104.03|4104.03|4104.03|4104.03|4104.03|4104.03|4104.03|4104.03|0
1643619990000|2022-01-31 09:06:30|4105.28|4105.28|4105.28|4105.28|4105.28|4105.28|4105.28|4105.28|0
1643620030000|2022-01-31 09:07:10|4104.77|4104.77|4104.51|4104.51|4104.77|4104.77|4104.51|4104.51|0
1643620090000|2022-01-31 09:08:10|4103.99|4103.99|4103.99|4103.99|4103.99|4103.99|4103.99|4103.99|0
1643620100000|2022-01-31 09:08:20|4103.87|4103.87|4104.12|4104.12|4104.12|4104.12|4103.87|4103.87|0
1643620130000|2022-01-31 09:08:50|4104.25|4104.25|4104.5|4104.5|4104.5|4104.5|4104.25|4104.25|0
1643620140000|2022-01-31 09:09:00|4105.75|4105.75|4104.76|4104.76|4106|4106|4104.5|4104.5|0
1643620150000|2022-01-31 09:09:10|4104.93|4104.93|4104.93|4104.93|4104.93|4104.93|4104.93|4104.93|0
1643620170000|2022-01-31 09:09:30|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|4104.8|0
1643620190000|2022-01-31 09:09:50|4105.06|4105.06|4104.8|4104.8|4105.06|4105.06|4104.8|4104.8|0
1643620200000|2022-01-31 09:10:00|4104.98|4104.98|4105.32|4105.32|4105.32|4105.32|4104.98|4104.98|0
1643620260000|2022-01-31 09:11:00|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|0
1643620270000|2022-01-31 09:11:10|4105.58|4105.58|4105.58|4105.58|4105.58|4105.58|4105.58|4105.58|0
1643620280000|2022-01-31 09:11:20|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|0
1643620330000|2022-01-31 09:12:10|4108.07|4108.07|4108.07|4108.07|4108.07|4108.07|4108.07|4108.07|0
1643620370000|2022-01-31 09:12:50|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|0
1643620400000|2022-01-31 09:13:20|4106.95|4106.95|4107.59|4107.59|4107.59|4107.59|4106.95|4106.95|0
1643620430000|2022-01-31 09:13:50|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|0
1643620440000|2022-01-31 09:14:00|4108.45|4108.45|4108.45|4108.45|4108.45|4108.45|4108.45|4108.45|0
1643620460000|2022-01-31 09:14:20|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|0
1643620510000|2022-01-31 09:15:10|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|0
1643620530000|2022-01-31 09:15:30|4109.95|4109.95|4109.95|4109.95|4109.95|4109.95|4109.95|4109.95|0
1643620540000|2022-01-31 09:15:40|4111.2|4111.2|4111.46|4111.46|4111.46|4111.46|4111.2|4111.2|0
1643620570000|2022-01-31 09:16:10|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|0
1643620620000|2022-01-31 09:17:00|4112.57|4112.57|4111.33|4111.33|4112.57|4112.57|4111.33|4111.33|0
1643620670000|2022-01-31 09:17:50|4111.5|4111.5|4111.5|4111.5|4111.5|4111.5|4111.5|4111.5|0
1643620680000|2022-01-31 09:18:00|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|0
1643620780000|2022-01-31 09:19:40|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|0
1643620820000|2022-01-31 09:20:20|4116.48|4116.48|4116.48|4116.48|4116.48|4116.48|4116.48|4116.48|0
1643620830000|2022-01-31 09:20:30|4116.35|4116.35|4116.23|4116.23|4116.35|4116.35|4116.23|4116.23|0
1643620860000|2022-01-31 09:21:00|4116.1|4116.1|4116.1|4116.1|4116.1|4116.1|4116.1|4116.1|0
1643620940000|2022-01-31 09:22:20|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|0
1643621000000|2022-01-31 09:23:20|4112.36|4112.36|4112.36|4112.36|4112.36|4112.36|4112.36|4112.36|0
1643621010000|2022-01-31 09:23:30|4112.23|4112.23|4112.11|4112.11|4112.36|4112.36|4111.98|4111.98|0
1643621020000|2022-01-31 09:23:40|4110.48|4110.48|4110.35|4110.35|4110.48|4110.48|4110.35|4110.35|0
1643621030000|2022-01-31 09:23:50|4110.22|4110.22|4110.22|4110.22|4110.22|4110.22|4110.22|4110.22|0
1643621040000|2022-01-31 09:24:00|4108.98|4108.98|4108.98|4108.98|4108.98|4108.98|4108.98|4108.98|0
1643621070000|2022-01-31 09:24:30|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|0
1643621080000|2022-01-31 09:24:40|4108.98|4108.98|4108.98|4108.98|4108.98|4108.98|4108.98|4108.98|0
1643621090000|2022-01-31 09:24:50|4110.22|4110.22|4111.47|4111.47|4111.47|4111.47|4110.22|4110.22|0
1643621140000|2022-01-31 09:25:40|4112.71|4112.71|4112.71|4112.71|4112.71|4112.71|4112.71|4112.71|0
1643621150000|2022-01-31 09:25:50|4112.46|4112.46|4112.33|4112.33|4112.46|4112.46|4112.33|4112.33|0
1643621220000|2022-01-31 09:27:00|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|0
1643621230000|2022-01-31 09:27:10|4109.84|4109.84|4109.84|4109.84|4109.84|4109.84|4109.84|4109.84|0
1643621250000|2022-01-31 09:27:30|4110.48|4110.48|4110.48|4110.48|4110.48|4110.48|4110.48|4110.48|0
1643621260000|2022-01-31 09:27:40|4111.72|4111.72|4110.22|4110.22|4111.72|4111.72|4110.22|4110.22|0
1643621310000|2022-01-31 09:28:30|4109.97|4109.97|4109.97|4109.97|4109.97|4109.97|4109.97|4109.97|0
1643621440000|2022-01-31 09:30:40|4109.71|4109.71|4109.71|4109.71|4109.71|4109.71|4109.71|4109.71|0
1643621480000|2022-01-31 09:31:20|4109.33|4109.33|4109.33|4109.33|4109.33|4109.33|4109.33|4109.33|0
1643621520000|2022-01-31 09:32:00|4109.46|4109.46|4109.46|4109.46|4109.46|4109.46|4109.46|4109.46|0
1643621550000|2022-01-31 09:32:30|4108.21|4108.21|4110.45|4110.45|4110.7|4110.7|4108.21|4108.21|0
1643621580000|2022-01-31 09:33:00|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|0
1643621600000|2022-01-31 09:33:20|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|0
1643621640000|2022-01-31 09:34:00|4109.81|4109.81|4111.05|4111.05|4111.05|4111.05|4109.81|4109.81|0
1643621670000|2022-01-31 09:34:30|4111.18|4111.18|4111.18|4111.18|4111.18|4111.18|4111.18|4111.18|0
1643621700000|2022-01-31 09:35:00|4111.44|4111.44|4111.44|4111.44|4111.44|4111.44|4111.44|4111.44|0
1643621710000|2022-01-31 09:35:10|4113.93|4113.93|4114.18|4114.18|4114.18|4114.18|4113.93|4113.93|0
1643621760000|2022-01-31 09:36:00|4115.43|4115.43|4115.43|4115.43|4115.43|4115.43|4115.43|4115.43|0
1643621770000|2022-01-31 09:36:10|4114.18|4114.18|4114.18|4114.18|4114.18|4114.18|4114.18|4114.18|0
1643621790000|2022-01-31 09:36:30|4113.84|4113.84|4113.84|4113.84|4113.84|4113.84|4113.84|4113.84|0
1643621820000|2022-01-31 09:37:00|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|0
1643621850000|2022-01-31 09:37:30|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|0
1643621890000|2022-01-31 09:38:10|4115.64|4115.64|4115.51|4115.51|4115.64|4115.64|4115.51|4115.51|0
1643621950000|2022-01-31 09:39:10|4115.26|4115.26|4115.26|4115.26|4115.26|4115.26|4115.26|4115.26|0
1643621970000|2022-01-31 09:39:30|4116.5|4116.5|4116.76|4116.76|4116.76|4116.76|4116.5|4116.5|0
1643622000000|2022-01-31 09:40:00|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|0
1643622030000|2022-01-31 09:40:30|4114.26|4114.26|4114.26|4114.26|4114.26|4114.26|4114.26|4114.26|0
1643622040000|2022-01-31 09:40:40|4114.14|4114.14|4114.14|4114.14|4114.14|4114.14|4114.14|4114.14|0
1643622100000|2022-01-31 09:41:40|4114.48|4114.48|4114.48|4114.48|4114.48|4114.48|4114.48|4114.48|0
1643622110000|2022-01-31 09:41:50|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|0
1643622120000|2022-01-31 09:42:00|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|0
1643622140000|2022-01-31 09:42:20|4114.48|4114.48|4114.48|4114.48|4114.48|4114.48|4114.48|4114.48|0
1643622190000|2022-01-31 09:43:10|4114.61|4114.61|4114.99|4114.99|4114.99|4114.99|4114.61|4114.61|0
1643622210000|2022-01-31 09:43:30|4115.12|4115.12|4114.87|4114.87|4115.12|4115.12|4114.87|4114.87|0
1643622230000|2022-01-31 09:43:50|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|0
1643622250000|2022-01-31 09:44:10|4114.39|4114.39|4113.4|4113.4|4114.39|4114.39|4113.15|4113.15|0
1643622420000|2022-01-31 09:47:00|4113.23|4113.23|4113.23|4113.23|4113.23|4113.23|4113.23|4113.23|0
1643622430000|2022-01-31 09:47:10|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|4114.47|0
1643622500000|2022-01-31 09:48:20|4115.72|4115.72|4115.72|4115.72|4115.72|4115.72|4115.72|4115.72|0
1643622580000|2022-01-31 09:49:40|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|0
1643622600000|2022-01-31 09:50:00|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|0
1643622630000|2022-01-31 09:50:30|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|0
1643622670000|2022-01-31 09:51:10|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|0
1643622740000|2022-01-31 09:52:20|4116.71|4116.71|4115.59|4115.59|4116.84|4116.84|4115.59|4115.59|0
1643622750000|2022-01-31 09:52:30|4114.35|4114.35|4114.22|4114.22|4114.35|4114.35|4114.22|4114.22|0
1643622770000|2022-01-31 09:52:50|4114.6|4114.6|4114.35|4114.35|4114.6|4114.6|4114.35|4114.35|0
1643622780000|2022-01-31 09:53:00|4113.1|4113.1|4113.1|4113.1|4113.1|4113.1|4113.1|4113.1|0
1643622850000|2022-01-31 09:54:10|4112.97|4112.97|4112.97|4112.97|4112.97|4112.97|4112.97|4112.97|0
1643622870000|2022-01-31 09:54:30|4111.73|4111.73|4110.48|4110.48|4111.73|4111.73|4110.48|4110.48|0
1643622890000|2022-01-31 09:54:50|4110.35|4110.35|4107.73|4107.73|4110.35|4110.35|4107.73|4107.73|0
1643622900000|2022-01-31 09:55:00|4106.49|4106.49|4106.49|4106.49|4106.49|4106.49|4106.49|4106.49|0
1643622920000|2022-01-31 09:55:20|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|0
1643622950000|2022-01-31 09:55:50|4106.49|4106.49|4105.24|4105.24|4106.49|4106.49|4105.24|4105.24|0
1643622960000|2022-01-31 09:56:00|4105.12|4105.12|4105.37|4105.37|4105.37|4105.37|4105.12|4105.12|0
1643622980000|2022-01-31 09:56:20|4105.24|4105.24|4105.24|4105.24|4105.24|4105.24|4105.24|4105.24|0
1643622990000|2022-01-31 09:56:30|4105.42|4105.42|4105.29|4105.29|4105.42|4105.42|4105.29|4105.29|0
1643623010000|2022-01-31 09:56:50|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|4105.42|0
1643623080000|2022-01-31 09:58:00|4105.54|4105.54|4105.54|4105.54|4105.54|4105.54|4105.54|4105.54|0
1643623090000|2022-01-31 09:58:10|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|0
1643623120000|2022-01-31 09:58:40|4106.92|4106.92|4106.92|4106.92|4106.92|4106.92|4106.92|4106.92|0
1643623140000|2022-01-31 09:59:00|4107.05|4107.05|4107.05|4107.05|4107.05|4107.05|4107.05|4107.05|0
1643623150000|2022-01-31 09:59:10|4107.43|4107.43|4110.78|4110.78|4110.78|4110.78|4107.05|4107.05|0
1643623180000|2022-01-31 09:59:40|4112.03|4112.03|4112.03|4112.03|4112.03|4112.03|4112.03|4112.03|0
1643623200000|2022-01-31 10:00:00|4111.86|4111.86|4112.07|4112.07|4112.07|4112.07|4111.68|4111.68|0
1643623210000|2022-01-31 10:00:10|4111.94|4111.94|4112.11|4112.11|4112.11|4112.11|4111.94|4111.94|0
1643623230000|2022-01-31 10:00:30|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|0
1643623270000|2022-01-31 10:01:10|4113.87|4113.87|4115.62|4115.62|4115.62|4115.62|4113.87|4113.87|0
1643623280000|2022-01-31 10:01:20|4114.25|4114.25|4114.25|4114.25|4114.25|4114.25|4114.25|4114.25|0
1643623290000|2022-01-31 10:01:30|4114.38|4114.38|4114.38|4114.38|4114.38|4114.38|4114.38|4114.38|0
1643623320000|2022-01-31 10:02:00|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|0
1643623330000|2022-01-31 10:02:10|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|0
1643623340000|2022-01-31 10:02:20|4113.51|4113.51|4113.51|4113.51|4113.51|4113.51|4113.51|4113.51|0
1643623350000|2022-01-31 10:02:30|4114.76|4114.76|4115.02|4115.02|4115.02|4115.02|4114.76|4114.76|0
1643623360000|2022-01-31 10:02:40|4115.4|4115.4|4114.76|4114.76|4115.4|4115.4|4114.76|4114.76|0
1643623370000|2022-01-31 10:02:50|4114.63|4114.63|4114.89|4114.89|4114.89|4114.89|4114.63|4114.63|0
1643623380000|2022-01-31 10:03:00|4116.13|4116.13|4117.38|4117.38|4117.38|4117.38|4116.13|4116.13|0
1643623400000|2022-01-31 10:03:20|4117.76|4117.76|4117.64|4117.64|4117.76|4117.76|4117.64|4117.64|0
1643623410000|2022-01-31 10:03:30|4118.02|4118.02|4116.9|4116.9|4118.02|4118.02|4116.9|4116.9|0
1643623460000|2022-01-31 10:04:20|4117.16|4117.16|4118.27|4118.27|4118.27|4118.27|4117.03|4117.03|0
1643623470000|2022-01-31 10:04:30|4118.15|4118.15|4118.15|4118.15|4118.15|4118.15|4118.15|4118.15|0
1643623500000|2022-01-31 10:05:00|4118.27|4118.27|4118.27|4118.27|4118.27|4118.27|4118.27|4118.27|0
1643623510000|2022-01-31 10:05:10|4118.53|4118.53|4118.27|4118.27|4118.53|4118.53|4118.27|4118.27|0
1643623520000|2022-01-31 10:05:20|4118.4|4118.4|4117.16|4117.16|4118.4|4118.4|4117.16|4117.16|0
1643623530000|2022-01-31 10:05:30|4117.03|4117.03|4117.16|4117.16|4117.16|4117.16|4117.03|4117.03|0
1643623540000|2022-01-31 10:05:40|4117.28|4117.28|4117.54|4117.54|4117.54|4117.54|4117.28|4117.28|0
1643623560000|2022-01-31 10:06:00|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|0
1643623590000|2022-01-31 10:06:30|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|0
1643623640000|2022-01-31 10:07:20|4117.41|4117.41|4116.16|4116.16|4117.41|4117.41|4116.16|4116.16|0
1643623660000|2022-01-31 10:07:40|4116.42|4116.42|4117.19|4117.19|4117.19|4117.19|4116.42|4116.42|0
1643623670000|2022-01-31 10:07:50|4114.69|4114.69|4114.95|4114.95|4114.95|4114.95|4114.69|4114.69|0
1643623680000|2022-01-31 10:08:00|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|0
1643623730000|2022-01-31 10:08:50|4114.95|4114.95|4114.95|4114.95|4114.95|4114.95|4114.95|4114.95|0
1643623740000|2022-01-31 10:09:00|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|0
1643623750000|2022-01-31 10:09:10|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|0
1643623760000|2022-01-31 10:09:20|4117.31|4117.31|4118.56|4118.56|4118.56|4118.56|4117.31|4117.31|0
1643623780000|2022-01-31 10:09:40|4118.18|4118.18|4116.8|4116.8|4118.18|4118.18|4116.8|4116.8|0
1643623820000|2022-01-31 10:10:20|4115.56|4115.56|4115.56|4115.56|4115.56|4115.56|4115.56|4115.56|0
1643623840000|2022-01-31 10:10:40|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|0
1643623850000|2022-01-31 10:10:50|4116.16|4116.16|4116.04|4116.04|4116.16|4116.16|4116.04|4116.04|0
1643623860000|2022-01-31 10:11:00|4114.79|4114.79|4114.79|4114.79|4114.79|4114.79|4114.79|4114.79|0
1643623880000|2022-01-31 10:11:20|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|0
1643623890000|2022-01-31 10:11:30|4114.28|4114.28|4112.86|4112.86|4114.28|4114.28|4112.86|4112.86|0
1643623900000|2022-01-31 10:11:40|4111.62|4111.62|4111.62|4111.62|4111.62|4111.62|4111.62|4111.62|0
1643623930000|2022-01-31 10:12:10|4111.87|4111.87|4111.87|4111.87|4111.87|4111.87|4111.87|4111.87|0
1643623960000|2022-01-31 10:12:40|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|0
1643623990000|2022-01-31 10:13:10|4114.62|4114.62|4114.75|4114.75|4114.75|4114.75|4114.62|4114.62|0
1643624000000|2022-01-31 10:13:20|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|0
1643624010000|2022-01-31 10:13:30|4116.12|4116.12|4113.5|4113.5|4116.12|4116.12|4113.5|4113.5|0
1643624020000|2022-01-31 10:13:40|4114.75|4114.75|4114.75|4114.75|4114.75|4114.75|4114.75|4114.75|0
1643624060000|2022-01-31 10:14:20|4115.26|4115.26|4115.39|4115.39|4115.39|4115.39|4115.26|4115.26|0
1643624100000|2022-01-31 10:15:00|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|0
1643624110000|2022-01-31 10:15:10|4120.24|4120.24|4120.24|4120.24|4120.24|4120.24|4120.24|4120.24|0
1643624150000|2022-01-31 10:15:50|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|0
1643624170000|2022-01-31 10:16:10|4119.12|4119.12|4119.12|4119.12|4119.12|4119.12|4119.12|4119.12|0
1643624180000|2022-01-31 10:16:20|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|4120.37|0
1643624190000|2022-01-31 10:16:30|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|0
1643624200000|2022-01-31 10:16:40|4119.25|4119.25|4119.25|4119.25|4119.25|4119.25|4119.25|4119.25|0
1643624220000|2022-01-31 10:17:00|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|0
1643624260000|2022-01-31 10:17:40|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|0
1643624280000|2022-01-31 10:18:00|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|4120.5|0
1643624320000|2022-01-31 10:18:40|4119.25|4119.25|4119.25|4119.25|4119.25|4119.25|4119.25|4119.25|0
1643624360000|2022-01-31 10:19:20|4120.5|4120.5|4120.75|4120.75|4120.75|4120.75|4120.5|4120.5|0
1643624400000|2022-01-31 10:20:00|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|0
1643624430000|2022-01-31 10:20:30|4119.38|4119.38|4119.38|4119.38|4119.38|4119.38|4119.38|4119.38|0
1643624460000|2022-01-31 10:21:00|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|4120.63|0
1643624530000|2022-01-31 10:22:10|4118.13|4118.13|4117.75|4117.75|4118.13|4118.13|4117.75|4117.75|0
1643624540000|2022-01-31 10:22:20|4115.26|4115.26|4115.26|4115.26|4115.26|4115.26|4115.26|4115.26|0
1643624550000|2022-01-31 10:22:30|4115|4115|4114.88|4114.88|4115|4115|4114.88|4114.88|0
1643624580000|2022-01-31 10:23:00|4114.75|4114.75|4113.5|4113.5|4114.75|4114.75|4113.5|4113.5|0
1643624590000|2022-01-31 10:23:10|4113.33|4113.33|4113.33|4113.33|4113.33|4113.33|4113.33|4113.33|0
1643624600000|2022-01-31 10:23:20|4113.5|4113.5|4113.5|4113.5|4113.5|4113.5|4113.5|4113.5|0
1643624630000|2022-01-31 10:23:50|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|0
1643624720000|2022-01-31 10:25:20|4115.87|4115.87|4115.87|4115.87|4115.87|4115.87|4115.87|4115.87|0
1643624730000|2022-01-31 10:25:30|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|0
1643624740000|2022-01-31 10:25:40|4118.49|4118.49|4118.61|4118.61|4118.61|4118.61|4118.49|4118.49|0
1643624750000|2022-01-31 10:25:50|4118.74|4118.74|4118.74|4118.74|4119.99|4119.99|4118.74|4118.74|0
1643624760000|2022-01-31 10:26:00|4119.25|4119.25|4119|4119|4119.25|4119.25|4119|4119|0
1643624780000|2022-01-31 10:26:20|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|0
1643624820000|2022-01-31 10:27:00|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|0
1643624830000|2022-01-31 10:27:10|4119.17|4119.17|4119.17|4119.17|4119.17|4119.17|4119.17|4119.17|0
1643624850000|2022-01-31 10:27:30|4118.91|4118.91|4116.42|4116.42|4118.91|4118.91|4116.42|4116.42|0
1643624880000|2022-01-31 10:28:00|4117.67|4117.67|4117.29|4117.29|4117.67|4117.67|4117.29|4117.29|0
1643624900000|2022-01-31 10:28:20|4116.04|4116.04|4117.29|4117.29|4117.29|4117.29|4116.04|4116.04|0
1643624910000|2022-01-31 10:28:30|4116.04|4116.04|4116.04|4116.04|4116.04|4116.04|4116.04|4116.04|0
1643624920000|2022-01-31 10:28:40|4116.38|4116.38|4116.55|4116.55|4116.55|4116.55|4116.38|4116.38|0
1643624940000|2022-01-31 10:29:00|4116.68|4116.68|4116.85|4116.85|4116.98|4116.98|4116.68|4116.68|0
1643624960000|2022-01-31 10:29:20|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|0
1643624970000|2022-01-31 10:29:30|4117.93|4117.93|4117.93|4117.93|4117.93|4117.93|4117.93|4117.93|0
1643624980000|2022-01-31 10:29:40|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|4117.67|0
1643625010000|2022-01-31 10:30:10|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|0
1643625080000|2022-01-31 10:31:20|4117.67|4117.67|4114.41|4114.41|4117.67|4117.67|4114.41|4114.41|0
1643625090000|2022-01-31 10:31:30|4115.66|4115.66|4115.66|4115.66|4115.66|4115.66|4115.66|4115.66|0
1643625120000|2022-01-31 10:32:00|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|0
1643625150000|2022-01-31 10:32:30|4113.17|4113.17|4109.43|4109.43|4113.17|4113.17|4109.43|4109.43|0
1643625170000|2022-01-31 10:32:50|4106.94|4106.94|4106.94|4106.94|4106.94|4106.94|4106.94|4106.94|0
1643625180000|2022-01-31 10:33:00|4106.68|4106.68|4104.19|4104.19|4106.68|4106.68|4104.19|4104.19|0
1643625190000|2022-01-31 10:33:10|4102.95|4102.95|4102.95|4102.95|4102.95|4102.95|4102.95|4102.95|0
1643625200000|2022-01-31 10:33:20|4104.19|4104.19|4104.19|4104.19|4104.19|4104.19|4104.19|4104.19|0
1643625210000|2022-01-31 10:33:30|4104.06|4104.06|4104.06|4104.06|4104.06|4104.06|4104.06|4104.06|0
1643625280000|2022-01-31 10:34:40|4106.56|4106.56|4106.56|4106.56|4106.56|4106.56|4106.56|4106.56|0
1643625290000|2022-01-31 10:34:50|4106.81|4106.81|4106.94|4106.94|4107.07|4107.07|4106.81|4106.81|0
1643625310000|2022-01-31 10:35:10|4106.77|4106.77|4106.59|4106.59|4106.77|4106.77|4106.59|4106.59|0
1643625360000|2022-01-31 10:36:00|4107.84|4107.84|4106.59|4106.59|4107.84|4107.84|4106.59|4106.59|0
1643625370000|2022-01-31 10:36:10|4105.35|4105.35|4105.35|4105.35|4105.35|4105.35|4105.35|4105.35|0
1643625400000|2022-01-31 10:36:40|4104.1|4104.1|4104.1|4104.1|4104.1|4104.1|4104.1|4104.1|0
1643625480000|2022-01-31 10:38:00|4103.97|4103.97|4103.85|4103.85|4103.97|4103.97|4103.85|4103.85|0
1643625500000|2022-01-31 10:38:20|4103.72|4103.72|4103.72|4103.72|4103.72|4103.72|4103.72|4103.72|0
1643625510000|2022-01-31 10:38:30|4102.47|4102.47|4102.3|4102.3|4102.47|4102.47|4102.3|4102.3|0
1643625540000|2022-01-31 10:39:00|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|0
1643625570000|2022-01-31 10:39:30|4103.72|4103.72|4104.06|4104.06|4104.06|4104.06|4103.72|4103.72|0
1643625580000|2022-01-31 10:39:40|4103.89|4103.89|4102.64|4102.64|4103.89|4103.89|4102.64|4102.64|0
1643625610000|2022-01-31 10:40:10|4103.89|4103.89|4103.89|4103.89|4103.89|4103.89|4103.89|4103.89|0
1643625630000|2022-01-31 10:40:30|4103.76|4103.76|4103.76|4103.76|4103.76|4103.76|4103.76|4103.76|0
1643625640000|2022-01-31 10:40:40|4102.52|4102.52|4102.52|4102.52|4102.52|4102.52|4102.52|4102.52|0
1643625680000|2022-01-31 10:41:20|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|4102.39|0
1643625690000|2022-01-31 10:41:30|4104.88|4104.88|4105.01|4105.01|4105.01|4105.01|4104.88|4104.88|0
1643625720000|2022-01-31 10:42:00|4106.25|4106.25|4106.25|4106.25|4106.25|4106.25|4106.25|4106.25|0
1643625730000|2022-01-31 10:42:10|4106.64|4106.64|4106.51|4106.51|4106.64|4106.64|4106.51|4106.51|0
1643625760000|2022-01-31 10:42:40|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|0
1643625930000|2022-01-31 10:45:30|4109|4109|4109|4109|4109|4109|4109|4109|0
1643625970000|2022-01-31 10:46:10|4108.87|4108.87|4108.87|4108.87|4108.87|4108.87|4108.87|4108.87|0
1643625980000|2022-01-31 10:46:20|4107.63|4107.63|4107.63|4107.63|4107.63|4107.63|4107.63|4107.63|0
1643626010000|2022-01-31 10:46:50|4108.87|4108.87|4109.13|4109.13|4109.13|4109.13|4108.87|4108.87|0
1643626020000|2022-01-31 10:47:00|4109.26|4109.26|4109.26|4109.26|4109.26|4109.26|4109.26|4109.26|0
1643626150000|2022-01-31 10:49:10|4109.43|4109.43|4109.56|4109.56|4109.56|4109.56|4109.43|4109.43|0
1643626170000|2022-01-31 10:49:30|4110.8|4110.8|4110.8|4110.8|4110.8|4110.8|4110.8|4110.8|0
1643626190000|2022-01-31 10:49:50|4113.29|4113.29|4113.29|4113.29|4113.29|4113.29|4113.29|4113.29|0
1643626210000|2022-01-31 10:50:10|4112.05|4112.05|4112.05|4112.05|4112.05|4112.05|4112.05|4112.05|0
1643626250000|2022-01-31 10:50:50|4111.92|4111.92|4111.79|4111.79|4111.92|4111.92|4111.79|4111.79|0
1643626260000|2022-01-31 10:51:00|4113.04|4113.04|4113.04|4113.04|4113.04|4113.04|4113.04|4113.04|0
1643626280000|2022-01-31 10:51:20|4113.17|4113.17|4113.17|4113.17|4113.17|4113.17|4113.17|4113.17|0
1643626320000|2022-01-31 10:52:00|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|0
1643626390000|2022-01-31 10:53:10|4110.29|4110.29|4110.29|4110.29|4110.29|4110.29|4110.16|4110.16|0
1643626400000|2022-01-31 10:53:20|4109.95|4109.95|4109.82|4109.82|4109.95|4109.95|4109.82|4109.82|0
1643626420000|2022-01-31 10:53:40|4109.99|4109.99|4111.24|4111.24|4111.24|4111.24|4109.99|4109.99|0
1643626440000|2022-01-31 10:54:00|4112.48|4112.48|4112.48|4112.48|4112.48|4112.48|4112.48|4112.48|0
1643626450000|2022-01-31 10:54:10|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|0
1643626520000|2022-01-31 10:55:20|4114.97|4114.97|4114.97|4114.97|4114.97|4114.97|4114.97|4114.97|0
1643626550000|2022-01-31 10:55:50|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|0
1643626590000|2022-01-31 10:56:30|4113.6|4113.6|4113.47|4113.47|4113.6|4113.6|4113.47|4113.47|0
1643626600000|2022-01-31 10:56:40|4113.35|4113.35|4113.35|4113.35|4113.35|4113.35|4113.35|4113.35|0
1643626700000|2022-01-31 10:58:20|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|0
1643626710000|2022-01-31 10:58:30|4112.71|4112.71|4112.58|4112.58|4112.71|4112.71|4112.58|4112.58|0
1643626740000|2022-01-31 10:59:00|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|0
1643626750000|2022-01-31 10:59:10|4114.21|4114.21|4112.96|4112.96|4114.21|4114.21|4112.96|4112.96|0
1643626770000|2022-01-31 10:59:30|4111.72|4111.72|4111.72|4111.72|4111.72|4111.72|4111.72|4111.72|0
1643626790000|2022-01-31 10:59:50|4111.59|4111.59|4111.59|4111.59|4111.59|4111.59|4111.59|4111.59|0
1643626800000|2022-01-31 11:00:00|4110.34|4110.34|4110.34|4110.34|4110.34|4110.34|4110.34|4110.34|0
1643626830000|2022-01-31 11:00:30|4111.59|4111.59|4111.59|4111.59|4111.59|4111.59|4111.59|4111.59|0
1643626860000|2022-01-31 11:01:00|4112.84|4112.84|4112.96|4112.96|4112.96|4112.96|4112.84|4112.84|0
1643626900000|2022-01-31 11:01:40|4112.71|4112.71|4112.58|4112.58|4112.71|4112.71|4112.58|4112.58|0
1643626910000|2022-01-31 11:01:50|4110.09|4110.09|4110.09|4110.09|4110.09|4110.09|4110.09|4110.09|0
1643626930000|2022-01-31 11:02:10|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|0
1643626940000|2022-01-31 11:02:20|4108.72|4108.72|4108.72|4108.72|4108.72|4108.72|4108.72|4108.72|0
1643626950000|2022-01-31 11:02:30|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|0
1643626970000|2022-01-31 11:02:50|4109.83|4109.83|4108.59|4108.59|4109.83|4109.83|4108.59|4108.59|0
1643626990000|2022-01-31 11:03:10|4108.72|4108.72|4108.72|4108.72|4108.72|4108.72|4108.72|4108.72|0
1643627030000|2022-01-31 11:03:50|4108.97|4108.97|4108.97|4108.97|4108.97|4108.97|4108.97|4108.97|0
1643627060000|2022-01-31 11:04:20|4109.35|4109.35|4109.48|4109.48|4109.48|4109.48|4109.35|4109.35|0
1643627070000|2022-01-31 11:04:30|4110.73|4110.73|4110.73|4110.73|4110.73|4110.73|4110.73|4110.73|0
1643627090000|2022-01-31 11:04:50|4109.48|4109.48|4109.61|4109.61|4109.61|4109.61|4109.48|4109.48|0
1643627140000|2022-01-31 11:05:40|4109.35|4109.35|4106.73|4106.73|4109.35|4109.35|4106.73|4106.73|0
1643627200000|2022-01-31 11:06:40|4106.61|4106.61|4106.48|4106.48|4106.61|4106.61|4106.48|4106.48|0
1643627250000|2022-01-31 11:07:30|4106.35|4106.35|4106.35|4106.35|4106.35|4106.35|4106.35|4106.35|0
1643627260000|2022-01-31 11:07:40|4107.6|4107.6|4107.6|4107.6|4107.6|4107.6|4107.6|4107.6|0
1643627290000|2022-01-31 11:08:10|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|0
1643627330000|2022-01-31 11:08:50|4107.72|4107.72|4107.72|4107.72|4107.72|4107.72|4107.72|4107.72|0
1643627340000|2022-01-31 11:09:00|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|4107.85|0
1643627360000|2022-01-31 11:09:20|4109.1|4109.1|4109.1|4109.1|4109.1|4109.1|4109.1|4109.1|0
1643627410000|2022-01-31 11:10:10|4109.27|4109.27|4109.4|4109.4|4109.4|4109.4|4109.27|4109.27|0
1643627420000|2022-01-31 11:10:20|4109.74|4109.74|4109.92|4109.92|4109.92|4109.92|4109.74|4109.74|0
1643627430000|2022-01-31 11:10:30|4111.16|4111.16|4111.16|4111.16|4111.16|4111.16|4111.16|4111.16|0
1643627480000|2022-01-31 11:11:20|4109.92|4109.92|4109.92|4109.92|4109.92|4109.92|4109.92|4109.92|0
1643627490000|2022-01-31 11:11:30|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|0
1643627500000|2022-01-31 11:11:40|4109.44|4109.44|4108.93|4108.93|4109.44|4109.44|4108.93|4108.93|0
1643627540000|2022-01-31 11:12:20|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|4109.05|0
1643627570000|2022-01-31 11:12:50|4108.67|4108.67|4108.54|4108.54|4108.67|4108.67|4108.54|4108.54|0
1643627590000|2022-01-31 11:13:10|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|0
1643627720000|2022-01-31 11:15:20|4109.18|4109.18|4109.31|4109.31|4109.31|4109.31|4109.18|4109.18|0
1643627740000|2022-01-31 11:15:40|4109.44|4109.44|4109.44|4109.44|4109.44|4109.44|4109.44|4109.44|0
1643627750000|2022-01-31 11:15:50|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|0
1643627770000|2022-01-31 11:16:10|4110.3|4110.3|4110.43|4110.43|4110.43|4110.43|4110.3|4110.3|0
1643627810000|2022-01-31 11:16:50|4111.19|4111.19|4111.58|4111.58|4111.7|4111.7|4111.19|4111.19|0
1643627820000|2022-01-31 11:17:00|4111.83|4111.83|4112.21|4112.21|4112.21|4112.21|4111.83|4111.83|0
1643627830000|2022-01-31 11:17:10|4113.46|4113.46|4113.46|4113.46|4113.46|4113.46|4113.46|4113.46|0
1643627850000|2022-01-31 11:17:30|4113.97|4113.97|4112.72|4112.72|4113.97|4113.97|4112.72|4112.72|0
1643627860000|2022-01-31 11:17:40|4112.98|4112.98|4113.23|4113.23|4113.23|4113.23|4112.98|4112.98|0
1643627880000|2022-01-31 11:18:00|4113.36|4113.36|4113.11|4113.11|4113.36|4113.36|4113.11|4113.11|0
1643627890000|2022-01-31 11:18:10|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|0
1643627940000|2022-01-31 11:19:00|4113.11|4113.11|4112.85|4112.85|4113.11|4113.11|4112.85|4112.85|0
1643627990000|2022-01-31 11:19:50|4111.61|4111.61|4111.61|4111.61|4111.61|4111.61|4111.61|4111.61|0
1643628010000|2022-01-31 11:20:10|4112.24|4112.24|4112.24|4112.24|4112.37|4112.37|4112.24|4112.24|0
1643628020000|2022-01-31 11:20:20|4112.88|4112.88|4113.01|4113.01|4113.01|4113.01|4112.88|4112.88|0
1643628030000|2022-01-31 11:20:30|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|0
1643628040000|2022-01-31 11:20:40|4113.14|4113.14|4113.39|4113.39|4113.39|4113.39|4113.14|4113.14|0
1643628080000|2022-01-31 11:21:20|4113.57|4113.57|4113.91|4113.91|4113.91|4113.91|4113.57|4113.57|0
1643628090000|2022-01-31 11:21:30|4116.4|4116.4|4116.91|4116.91|4116.91|4116.91|4116.4|4116.4|0
1643628100000|2022-01-31 11:21:40|4118.16|4118.16|4118.29|4118.29|4118.42|4118.42|4118.16|4118.16|0
1643628110000|2022-01-31 11:21:50|4118.42|4118.42|4118.42|4118.42|4118.42|4118.42|4118.42|4118.42|0
1643628130000|2022-01-31 11:22:10|4118.76|4118.76|4119.4|4119.4|4119.4|4119.4|4118.76|4118.76|0
1643628160000|2022-01-31 11:22:40|4119.57|4119.57|4117.64|4117.64|4119.57|4119.57|4117.64|4117.64|0
1643628170000|2022-01-31 11:22:50|4117.52|4117.52|4117.34|4117.34|4117.52|4117.52|4117.34|4117.34|0
1643628180000|2022-01-31 11:23:00|4117.17|4117.17|4118.24|4118.24|4118.24|4118.24|4117|4117|0
1643628210000|2022-01-31 11:23:30|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|4118.12|0
1643628230000|2022-01-31 11:23:50|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|0
1643628270000|2022-01-31 11:24:30|4115.62|4115.62|4115.62|4115.62|4115.62|4115.62|4115.62|4115.62|0
1643628280000|2022-01-31 11:24:40|4115.24|4115.24|4115.11|4115.11|4115.24|4115.24|4115.11|4115.11|0
1643628300000|2022-01-31 11:25:00|4112.62|4112.62|4111.12|4111.12|4112.62|4112.62|4111.12|4111.12|0
1643628310000|2022-01-31 11:25:10|4110.99|4110.99|4110.99|4110.99|4110.99|4110.99|4110.99|4110.99|0
1643628320000|2022-01-31 11:25:20|4111.17|4111.17|4111.29|4111.29|4111.29|4111.29|4111.17|4111.17|0
1643628370000|2022-01-31 11:26:10|4111.17|4111.17|4111.04|4111.04|4111.17|4111.17|4111.04|4111.04|0
1643628430000|2022-01-31 11:27:10|4110.91|4110.91|4110.91|4110.91|4110.91|4110.91|4110.91|4110.91|0
1643628450000|2022-01-31 11:27:30|4110.65|4110.65|4110.27|4110.27|4110.65|4110.65|4110.14|4110.14|0
1643628460000|2022-01-31 11:27:40|4109.03|4109.03|4109.03|4109.03|4109.03|4109.03|4109.03|4109.03|0
1643628470000|2022-01-31 11:27:50|4108.86|4108.86|4107.61|4107.61|4108.86|4108.86|4107.61|4107.61|0
1643628480000|2022-01-31 11:28:00|4107.1|4107.1|4107.1|4107.1|4107.1|4107.1|4107.1|4107.1|0
1643628490000|2022-01-31 11:28:10|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|0
1643628500000|2022-01-31 11:28:20|4107.48|4107.48|4104.99|4104.99|4107.48|4107.48|4104.99|4104.99|0
1643628510000|2022-01-31 11:28:30|4106.24|4106.24|4103.74|4103.74|4106.24|4106.24|4103.74|4103.74|0
1643628570000|2022-01-31 11:29:30|4102.5|4102.5|4103.74|4103.74|4103.74|4103.74|4102.5|4102.5|0
1643628580000|2022-01-31 11:29:40|4104|4104|4104|4104|4104|4104|4104|4104|0
1643628590000|2022-01-31 11:29:50|4104.64|4104.64|4105.91|4105.91|4105.91|4105.91|4104.64|4104.64|0
1643628600000|2022-01-31 11:30:00|4106.04|4106.04|4105.19|4105.19|4106.04|4106.04|4104.89|4104.89|0
1643628610000|2022-01-31 11:30:10|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|0
1643628630000|2022-01-31 11:30:30|4106.7|4106.7|4106.95|4106.95|4106.95|4106.95|4106.7|4106.7|0
1643628650000|2022-01-31 11:30:50|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|4107.08|0
1643628690000|2022-01-31 11:31:30|4107.46|4107.46|4107.59|4107.59|4107.59|4107.59|4107.46|4107.46|0
1643628710000|2022-01-31 11:31:50|4107.46|4107.46|4107.72|4107.72|4107.72|4107.72|4107.46|4107.46|0
1643628720000|2022-01-31 11:32:00|4106.47|4106.47|4106.47|4106.47|4106.47|4106.47|4106.47|4106.47|0
1643628750000|2022-01-31 11:32:30|4105.22|4105.22|4105.22|4105.22|4105.22|4105.22|4105.22|4105.22|0
1643628770000|2022-01-31 11:32:50|4104.84|4104.84|4104.84|4104.84|4104.84|4104.84|4104.84|4104.84|0
1643628850000|2022-01-31 11:34:10|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|0
1643628860000|2022-01-31 11:34:20|4103.09|4103.09|4101.84|4101.84|4103.09|4103.09|4101.84|4101.84|0
1643628880000|2022-01-31 11:34:40|4101.58|4101.58|4101.84|4101.84|4101.84|4101.84|4101.58|4101.58|0
1643628910000|2022-01-31 11:35:10|4101.33|4101.33|4101.84|4101.84|4101.84|4101.84|4101.33|4101.33|0
1643628920000|2022-01-31 11:35:20|4101.97|4101.97|4101.97|4101.97|4101.97|4101.97|4101.97|4101.97|0
1643628930000|2022-01-31 11:35:30|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|0
1643628950000|2022-01-31 11:35:50|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|4103.04|0
1643628970000|2022-01-31 11:36:10|4104.29|4104.29|4103.17|4103.17|4104.29|4104.29|4103.04|4103.04|0
1643628990000|2022-01-31 11:36:30|4101.92|4101.92|4101.92|4101.92|4101.92|4101.92|4101.92|4101.92|0
1643629030000|2022-01-31 11:37:10|4105.66|4105.66|4105.66|4105.66|4105.66|4105.66|4105.66|4105.66|0
1643629050000|2022-01-31 11:37:30|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|0
1643629060000|2022-01-31 11:37:40|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|0
1643629100000|2022-01-31 11:38:20|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|4104.41|0
1643629120000|2022-01-31 11:38:40|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|4104.59|0
1643629150000|2022-01-31 11:39:10|4104.84|4104.84|4105.61|4105.61|4105.61|4105.61|4104.84|4104.84|0
1643629170000|2022-01-31 11:39:30|4105.48|4105.48|4105.48|4105.48|4105.48|4105.48|4105.48|4105.48|0
1643629180000|2022-01-31 11:39:40|4105.35|4105.35|4105.61|4105.61|4105.61|4105.61|4105.35|4105.35|0
1643629190000|2022-01-31 11:39:50|4105.74|4105.74|4105.86|4105.86|4105.86|4105.86|4105.74|4105.74|0
1643629210000|2022-01-31 11:40:10|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|0
1643629230000|2022-01-31 11:40:30|4106.85|4106.85|4106.98|4106.98|4106.98|4106.98|4106.85|4106.85|0
1643629240000|2022-01-31 11:40:40|4106.85|4106.85|4106.85|4106.85|4106.85|4106.85|4106.85|4106.85|0
1643629250000|2022-01-31 11:40:50|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|0
1643629300000|2022-01-31 11:41:40|4107.24|4107.24|4108.39|4108.39|4108.39|4108.39|4107.24|4107.24|0
1643629310000|2022-01-31 11:41:50|4108.51|4108.51|4108.51|4108.51|4108.51|4108.51|4108.51|4108.51|0
1643629320000|2022-01-31 11:42:00|4108.26|4108.26|4109.38|4109.38|4110.75|4110.75|4108.13|4108.13|0
1643629340000|2022-01-31 11:42:20|4109.25|4109.25|4109.25|4109.25|4109.25|4109.25|4109.25|4109.25|0
1643629350000|2022-01-31 11:42:30|4109.38|4109.38|4108.13|4108.13|4109.38|4109.38|4108.13|4108.13|0
1643629390000|2022-01-31 11:43:10|4108|4108|4108|4108|4108|4108|4108|4108|0
1643629400000|2022-01-31 11:43:20|4108.13|4108.13|4107.87|4107.87|4108.13|4108.13|4107.87|4107.87|0
1643629420000|2022-01-31 11:43:40|4109.12|4109.12|4110.37|4110.37|4110.37|4110.37|4109.12|4109.12|0
1643629470000|2022-01-31 11:44:30|4110.49|4110.49|4110.62|4110.62|4110.62|4110.62|4110.49|4110.49|0
1643629480000|2022-01-31 11:44:40|4110.75|4110.75|4111|4111|4111|4111|4110.75|4110.75|0
1643629490000|2022-01-31 11:44:50|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|0
1643629510000|2022-01-31 11:45:10|4111.13|4111.13|4111.13|4111.13|4111.13|4111.13|4111.13|4111.13|0
1643629520000|2022-01-31 11:45:20|4111|4111|4111.13|4111.13|4111.13|4111.13|4111|4111|0
1643629530000|2022-01-31 11:45:30|4111.26|4111.26|4111.13|4111.13|4111.26|4111.26|4111.13|4111.13|0
1643629540000|2022-01-31 11:45:40|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|0
1643629590000|2022-01-31 11:46:30|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|0
1643629610000|2022-01-31 11:46:50|4109.89|4109.89|4110.53|4110.53|4110.53|4110.53|4109.89|4109.89|0
1643629680000|2022-01-31 11:48:00|4113.02|4113.02|4113.02|4113.02|4113.02|4113.02|4113.02|4113.02|0
1643629690000|2022-01-31 11:48:10|4112.89|4112.89|4112.89|4112.89|4112.89|4112.89|4112.89|4112.89|0
1643629700000|2022-01-31 11:48:20|4110.4|4110.4|4110.4|4110.4|4110.4|4110.4|4110.4|4110.4|0
1643629750000|2022-01-31 11:49:10|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|0
1643629780000|2022-01-31 11:49:40|4109.02|4109.02|4108.77|4108.77|4109.02|4109.02|4108.77|4108.77|0
1643629820000|2022-01-31 11:50:20|4108.9|4108.9|4109.02|4109.02|4109.02|4109.02|4108.9|4108.9|0
1643629830000|2022-01-31 11:50:30|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|4110.27|0
1643629890000|2022-01-31 11:51:30|4110.1|4110.1|4110.1|4110.1|4110.1|4110.1|4110.1|4110.1|0
1643629900000|2022-01-31 11:51:40|4110.44|4110.44|4111.08|4111.08|4111.08|4111.08|4110.44|4110.44|0
1643629910000|2022-01-31 11:51:50|4110.95|4110.95|4111.04|4111.04|4111.82|4111.82|4110.57|4110.57|0
1643629920000|2022-01-31 11:52:00|4110.79|4110.79|4110.4|4110.4|4110.91|4110.91|4110.4|4110.4|0
1643629940000|2022-01-31 11:52:20|4110.79|4110.79|4111.42|4111.42|4111.42|4111.42|4110.79|4110.79|0
1643629950000|2022-01-31 11:52:30|4112.67|4112.67|4112.8|4112.8|4112.8|4112.8|4112.67|4112.67|0
1643629960000|2022-01-31 11:52:40|4112.97|4112.97|4112.54|4112.54|4112.97|4112.97|4112.54|4112.54|0
1643629970000|2022-01-31 11:52:50|4112.72|4112.72|4112.84|4112.84|4112.84|4112.84|4112.72|4112.72|0
1643629980000|2022-01-31 11:53:00|4112.72|4112.72|4113.1|4113.1|4113.1|4113.1|4112.72|4112.72|0
1643629990000|2022-01-31 11:53:10|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|0
1643630000000|2022-01-31 11:53:20|4111.68|4111.68|4111.81|4111.81|4111.81|4111.81|4111.68|4111.68|0
1643630010000|2022-01-31 11:53:30|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|0
1643630040000|2022-01-31 11:54:00|4115.42|4115.42|4108.55|4108.55|4115.42|4115.42|4108.55|4108.55|0
1643630090000|2022-01-31 11:54:50|4108.29|4108.29|4108.29|4108.29|4108.29|4108.29|4108.29|4108.29|0
1643630110000|2022-01-31 11:55:10|4112.03|4112.03|4112.29|4112.29|4112.29|4112.29|4112.03|4112.03|0
1643630140000|2022-01-31 11:55:40|4112.42|4112.42|4112.67|4112.67|4112.67|4112.67|4112.29|4112.29|0
1643630210000|2022-01-31 11:56:50|4115.16|4115.16|4114.17|4114.17|4115.16|4115.16|4113.92|4113.92|0
1643630220000|2022-01-31 11:57:00|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|0
1643630240000|2022-01-31 11:57:20|4114.04|4114.04|4114.04|4114.04|4114.04|4114.04|4114.04|4114.04|0
1643630320000|2022-01-31 11:58:40|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|0
1643630350000|2022-01-31 11:59:10|4112.93|4112.93|4112.93|4112.93|4112.93|4112.93|4112.93|4112.93|0
1643630360000|2022-01-31 11:59:20|4112.8|4112.8|4112.93|4112.93|4112.93|4112.93|4112.8|4112.8|0
1643630380000|2022-01-31 11:59:40|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|0
1643630400000|2022-01-31 12:00:00|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|0
1643630410000|2022-01-31 12:00:10|4115.29|4115.29|4115.29|4115.29|4115.29|4115.29|4115.29|4115.29|0
1643630520000|2022-01-31 12:02:00|4114.04|4114.04|4114.04|4114.04|4114.04|4114.04|4114.04|4114.04|0
1643630540000|2022-01-31 12:02:20|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|0
1643630550000|2022-01-31 12:02:30|4112.97|4112.97|4113.23|4113.23|4113.23|4113.23|4112.97|4112.97|0
1643630560000|2022-01-31 12:02:40|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|0
1643630580000|2022-01-31 12:03:00|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|0
1643630630000|2022-01-31 12:03:50|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|4111.98|0
1643630640000|2022-01-31 12:04:00|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|4111.85|0
1643630660000|2022-01-31 12:04:20|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|0
1643630690000|2022-01-31 12:04:50|4108.12|4108.12|4108.12|4108.12|4108.12|4108.12|4108.12|4108.12|0
1643630740000|2022-01-31 12:05:40|4106.87|4106.87|4106.87|4106.87|4106.87|4106.87|4106.87|4106.87|0
1643630820000|2022-01-31 12:07:00|4107|4107|4106.87|4106.87|4107|4107|4106.87|4106.87|0
1643630910000|2022-01-31 12:08:30|4105.62|4105.62|4105.62|4105.62|4105.62|4105.62|4105.62|4105.62|0
1643630920000|2022-01-31 12:08:40|4105.5|4105.5|4104.25|4104.25|4105.62|4105.62|4104.25|4104.25|0
1643630980000|2022-01-31 12:09:40|4103.9|4103.9|4102.66|4102.66|4103.9|4103.9|4102.66|4102.66|0
1643630990000|2022-01-31 12:09:50|4103.9|4103.9|4103.9|4103.9|4103.9|4103.9|4103.9|4103.9|0
1643631000000|2022-01-31 12:10:00|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|0
1643631010000|2022-01-31 12:10:10|4104.03|4104.03|4104.42|4104.42|4104.42|4104.42|4104.03|4104.03|0
1643631030000|2022-01-31 12:10:30|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|4104.67|0
1643631040000|2022-01-31 12:10:40|4104.42|4104.42|4101.92|4101.92|4104.42|4104.42|4101.92|4101.92|0
1643631060000|2022-01-31 12:11:00|4101.8|4101.8|4101.8|4101.8|4101.8|4101.8|4101.8|4101.8|0
1643631100000|2022-01-31 12:11:40|4100.55|4100.55|4100.55|4100.55|4100.55|4100.55|4100.55|4100.55|0
1643631130000|2022-01-31 12:12:10|4099.3|4099.3|4099.3|4099.3|4099.3|4099.3|4099.3|4099.3|0
1643631140000|2022-01-31 12:12:20|4099.56|4099.56|4099.69|4099.69|4099.69|4099.69|4099.56|4099.56|0
1643631160000|2022-01-31 12:12:40|4098.44|4098.44|4098.44|4098.44|4098.44|4098.44|4098.44|4098.44|0
1643631180000|2022-01-31 12:13:00|4099.69|4099.69|4099.69|4099.69|4099.69|4099.69|4099.69|4099.69|0
1643631190000|2022-01-31 12:13:10|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|0
1643631260000|2022-01-31 12:14:20|4100.07|4100.07|4100.07|4100.07|4100.07|4100.07|4100.07|4100.07|0
1643631290000|2022-01-31 12:14:50|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|0
1643631310000|2022-01-31 12:15:10|4099.3|4099.3|4096.94|4096.94|4099.3|4099.3|4096.81|4096.81|0
1643631370000|2022-01-31 12:16:10|4096.81|4096.81|4096.81|4096.81|4098.06|4098.06|4096.81|4096.81|0
1643631390000|2022-01-31 12:16:30|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|0
1643631440000|2022-01-31 12:17:20|4096.56|4096.56|4096.81|4096.81|4096.81|4096.81|4096.56|4096.56|0
1643631450000|2022-01-31 12:17:30|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|4098.06|0
1643631460000|2022-01-31 12:17:40|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|0
1643631470000|2022-01-31 12:17:50|4098.06|4098.06|4098.19|4098.19|4099.3|4099.3|4098.06|4098.06|0
1643631480000|2022-01-31 12:18:00|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|0
1643631490000|2022-01-31 12:18:10|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|4099.18|0
1643631500000|2022-01-31 12:18:20|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|4097.93|0
1643631630000|2022-01-31 12:20:30|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|0
1643631650000|2022-01-31 12:20:50|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|0
1643631720000|2022-01-31 12:22:00|4096.56|4096.56|4096.43|4096.43|4096.56|4096.56|4096.43|4096.43|0
1643631760000|2022-01-31 12:22:40|4095.18|4095.18|4093.94|4093.94|4095.18|4095.18|4093.94|4093.94|0
1643631810000|2022-01-31 12:23:30|4092.69|4092.69|4092.69|4092.69|4092.69|4092.69|4092.69|4092.69|0
1643631820000|2022-01-31 12:23:40|4092.18|4092.18|4092.18|4092.18|4092.18|4092.18|4092.18|4092.18|0
1643631840000|2022-01-31 12:24:00|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|0
1643631850000|2022-01-31 12:24:10|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|0
1643631860000|2022-01-31 12:24:20|4090.17|4090.17|4089.91|4089.91|4090.17|4090.17|4089.91|4089.91|0
1643631880000|2022-01-31 12:24:40|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|4091.16|0
1643631900000|2022-01-31 12:25:00|4090.91|4090.91|4090.91|4090.91|4090.91|4090.91|4090.91|4090.91|0
1643631910000|2022-01-31 12:25:10|4091.03|4091.03|4091.03|4091.03|4091.03|4091.03|4091.03|4091.03|0
1643631940000|2022-01-31 12:25:40|4092.28|4092.28|4092.15|4092.15|4092.28|4092.28|4092.02|4092.02|0
1643631960000|2022-01-31 12:26:00|4092.41|4092.41|4092.53|4092.53|4092.53|4092.53|4092.28|4092.28|0
1643631980000|2022-01-31 12:26:20|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|0
1643632000000|2022-01-31 12:26:40|4092.53|4092.53|4092.53|4092.53|4092.53|4092.53|4092.53|4092.53|0
1643632020000|2022-01-31 12:27:00|4092.41|4092.41|4092.28|4092.28|4092.41|4092.41|4092.28|4092.28|0
1643632030000|2022-01-31 12:27:10|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|0
1643632080000|2022-01-31 12:28:00|4091.9|4091.9|4091.77|4091.77|4091.9|4091.9|4091.77|4091.77|0
1643632090000|2022-01-31 12:28:10|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|0
1643632110000|2022-01-31 12:28:30|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|0
1643632120000|2022-01-31 12:28:40|4092.15|4092.15|4092.28|4092.28|4092.28|4092.28|4092.15|4092.15|0
1643632140000|2022-01-31 12:29:00|4092.41|4092.41|4095.03|4095.03|4095.03|4095.03|4092.41|4092.41|0
1643632150000|2022-01-31 12:29:10|4095.41|4095.41|4095.41|4095.41|4095.41|4095.41|4095.41|4095.41|0
1643632200000|2022-01-31 12:30:00|4094.16|4094.16|4092.92|4092.92|4094.16|4094.16|4092.92|4092.92|0
1643632210000|2022-01-31 12:30:10|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|0
1643632260000|2022-01-31 12:31:00|4092.92|4092.92|4092.79|4092.79|4092.92|4092.92|4092.53|4092.53|0
1643632270000|2022-01-31 12:31:10|4092.41|4092.41|4093.78|4093.78|4093.78|4093.78|4092.41|4092.41|0
1643632320000|2022-01-31 12:32:00|4093.52|4093.52|4093.78|4093.78|4093.78|4093.78|4093.52|4093.52|0
1643632330000|2022-01-31 12:32:10|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|0
1643632350000|2022-01-31 12:32:30|4094|4094|4094|4094|4094|4094|4094|4094|0
1643632360000|2022-01-31 12:32:40|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|0
1643632380000|2022-01-31 12:33:00|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|0
1643632390000|2022-01-31 12:33:10|4092.11|4092.11|4092.11|4092.11|4092.11|4092.11|4092.11|4092.11|0
1643632400000|2022-01-31 12:33:20|4091.73|4091.73|4091.35|4091.35|4091.73|4091.73|4091.35|4091.35|0
1643632440000|2022-01-31 12:34:00|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|0
1643632470000|2022-01-31 12:34:30|4092.34|4092.34|4093.23|4093.23|4093.23|4093.23|4092.34|4092.34|0
1643632490000|2022-01-31 12:34:50|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|0
1643632500000|2022-01-31 12:35:00|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|4092.98|0
1643632560000|2022-01-31 12:36:00|4092.72|4092.72|4092.21|4092.21|4092.72|4092.72|4092.21|4092.21|0
1643632570000|2022-01-31 12:36:10|4090.97|4090.97|4090.97|4090.97|4090.97|4090.97|4090.97|4090.97|0
1643632610000|2022-01-31 12:36:50|4091.35|4091.35|4092.59|4092.59|4092.59|4092.59|4091.35|4091.35|0
1643632620000|2022-01-31 12:37:00|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|0
1643632630000|2022-01-31 12:37:10|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|0
1643632640000|2022-01-31 12:37:20|4092.47|4092.47|4092.98|4092.98|4092.98|4092.98|4092.47|4092.47|0
1643632650000|2022-01-31 12:37:30|4093.15|4093.15|4093.5|4093.5|4093.5|4093.5|4093.15|4093.15|0
1643632680000|2022-01-31 12:38:00|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|0
1643632750000|2022-01-31 12:39:10|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|0
1643632780000|2022-01-31 12:39:40|4093.8|4093.8|4093.8|4093.8|4093.8|4093.8|4093.8|4093.8|0
1643632790000|2022-01-31 12:39:50|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|0
1643632800000|2022-01-31 12:40:00|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|0
1643632840000|2022-01-31 12:40:40|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|0
1643632860000|2022-01-31 12:41:00|4088.69|4088.69|4084.57|4084.57|4088.69|4088.69|4084.57|4084.57|0
1643632870000|2022-01-31 12:41:10|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|0
1643632880000|2022-01-31 12:41:20|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|0
1643632890000|2022-01-31 12:41:30|4085.56|4085.56|4085.56|4085.56|4085.56|4085.56|4085.56|4085.56|0
1643632900000|2022-01-31 12:41:40|4085.68|4085.68|4085.68|4085.68|4085.68|4085.68|4085.68|4085.68|0
1643632920000|2022-01-31 12:42:00|4086.93|4086.93|4086.93|4086.93|4086.93|4086.93|4086.93|4086.93|0
1643632930000|2022-01-31 12:42:10|4087.44|4087.44|4087.44|4087.44|4087.44|4087.44|4087.44|4087.44|0
1643632960000|2022-01-31 12:42:40|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|0
1643632970000|2022-01-31 12:42:50|4087.44|4087.44|4087.44|4087.44|4087.44|4087.44|4087.44|4087.44|0
1643633040000|2022-01-31 12:44:00|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|0
1643633100000|2022-01-31 12:45:00|4087.99|4087.99|4087.99|4087.99|4087.99|4087.99|4087.99|4087.99|0
1643633120000|2022-01-31 12:45:20|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|0
1643633130000|2022-01-31 12:45:30|4086.24|4086.24|4086.24|4086.24|4086.24|4086.24|4086.24|4086.24|0
1643633150000|2022-01-31 12:45:50|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|0
1643633160000|2022-01-31 12:46:00|4084.74|4084.74|4084.48|4084.48|4084.74|4084.74|4084.48|4084.48|0
1643633190000|2022-01-31 12:46:30|4084.74|4084.74|4084.74|4084.74|4084.74|4084.74|4084.74|4084.74|0
1643633230000|2022-01-31 12:47:10|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|4082.25|0
1643633260000|2022-01-31 12:47:40|4083.49|4083.49|4083.87|4083.87|4083.87|4083.87|4083.49|4083.49|0
1643633280000|2022-01-31 12:48:00|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|4085.12|0
1643633340000|2022-01-31 12:49:00|4085.25|4085.25|4085.25|4085.25|4085.25|4085.25|4085.25|4085.25|0
1643633350000|2022-01-31 12:49:10|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|0
1643633400000|2022-01-31 12:50:00|4083.62|4083.62|4082.37|4082.37|4083.62|4083.62|4082.25|4082.25|0
1643633430000|2022-01-31 12:50:30|4082.5|4082.5|4082.5|4082.5|4082.5|4082.5|4082.5|4082.5|0
1643633440000|2022-01-31 12:50:40|4083.75|4083.75|4082.5|4082.5|4083.75|4083.75|4082.5|4082.5|0
1643633550000|2022-01-31 12:52:30|4082.76|4082.76|4082.76|4082.76|4082.76|4082.76|4082.76|4082.76|0
1643633560000|2022-01-31 12:52:40|4081.51|4081.51|4081.51|4081.51|4081.51|4081.51|4081.51|4081.51|0
1643633570000|2022-01-31 12:52:50|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|0
1643633640000|2022-01-31 12:54:00|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|0
1643633690000|2022-01-31 12:54:50|4082.5|4082.5|4081.25|4081.25|4082.5|4082.5|4081.25|4081.25|0
1643633700000|2022-01-31 12:55:00|4081.08|4081.08|4081.08|4081.08|4081.08|4081.08|4081.08|4081.08|0
1643633720000|2022-01-31 12:55:20|4081.34|4081.34|4081.46|4081.46|4081.46|4081.46|4081.34|4081.34|0
1643633740000|2022-01-31 12:55:40|4081.21|4081.21|4081.21|4081.21|4081.21|4081.21|4081.21|4081.21|0
1643633760000|2022-01-31 12:56:00|4081.34|4081.34|4081.46|4081.46|4081.46|4081.46|4081.34|4081.34|0
1643633820000|2022-01-31 12:57:00|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|4081.29|0
1643633860000|2022-01-31 12:57:40|4081.04|4081.04|4081.04|4081.04|4081.04|4081.04|4081.04|4081.04|0
1643633890000|2022-01-31 12:58:10|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|0
1643633910000|2022-01-31 12:58:30|4083.53|4083.53|4083.53|4083.53|4083.53|4083.53|4083.53|4083.53|0
1643633940000|2022-01-31 12:59:00|4084.78|4084.78|4084.78|4084.78|4084.78|4084.78|4084.78|4084.78|0
1643633960000|2022-01-31 12:59:20|4084.26|4084.26|4084.08|4084.08|4084.26|4084.26|4084.08|4084.08|0
1643634000000|2022-01-31 13:00:00|4084.21|4084.21|4085.46|4085.46|4085.46|4085.46|4084.21|4084.21|0
1643634010000|2022-01-31 13:00:10|4085.63|4085.63|4085.76|4085.76|4085.76|4085.76|4085.63|4085.63|0
1643634030000|2022-01-31 13:00:30|4088.25|4088.25|4088.08|4088.08|4088.25|4088.25|4088.08|4088.08|0
1643634060000|2022-01-31 13:01:00|4085.58|4085.58|4085.58|4085.58|4085.58|4085.58|4085.58|4085.58|0
1643634070000|2022-01-31 13:01:10|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|0
1643634090000|2022-01-31 13:01:30|4082.84|4082.84|4082.84|4082.84|4082.84|4082.84|4082.84|4082.84|0
1643634160000|2022-01-31 13:02:40|4083.22|4083.22|4083.22|4083.22|4083.22|4083.22|4083.22|4083.22|0
1643634190000|2022-01-31 13:03:10|4083.09|4083.09|4082.97|4082.97|4083.09|4083.09|4082.84|4082.84|0
1643634200000|2022-01-31 13:03:20|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|4082.71|0
1643634260000|2022-01-31 13:04:20|4082.45|4082.45|4079.96|4079.96|4082.45|4082.45|4079.96|4079.96|0
1643634310000|2022-01-31 13:05:10|4079.71|4079.71|4079.58|4079.58|4079.71|4079.71|4079.58|4079.58|0
1643634320000|2022-01-31 13:05:20|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|0
1643634360000|2022-01-31 13:06:00|4076.96|4076.96|4076.71|4076.71|4076.96|4076.96|4076.71|4076.71|0
1643634390000|2022-01-31 13:06:30|4074.21|4074.21|4074.21|4074.21|4074.21|4074.21|4074.21|4074.21|0
1643634400000|2022-01-31 13:06:40|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|0
1643634420000|2022-01-31 13:07:00|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|0
1643634450000|2022-01-31 13:07:30|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|0
1643634500000|2022-01-31 13:08:20|4076.45|4076.45|4077.7|4077.7|4077.7|4077.7|4076.45|4076.45|0
1643634510000|2022-01-31 13:08:30|4076.45|4076.45|4076.45|4076.45|4076.45|4076.45|4076.45|4076.45|0
1643634540000|2022-01-31 13:09:00|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|0
1643634550000|2022-01-31 13:09:10|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|0
1643634600000|2022-01-31 13:10:00|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|0
1643634630000|2022-01-31 13:10:30|4080.19|4080.19|4080.19|4080.19|4080.19|4080.19|4080.19|4080.19|0
1643634650000|2022-01-31 13:10:50|4080.32|4080.32|4080.32|4080.32|4080.32|4080.32|4080.32|4080.32|0
1643634720000|2022-01-31 13:12:00|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|0
1643634770000|2022-01-31 13:12:50|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|0
1643634780000|2022-01-31 13:13:00|4079.07|4079.07|4079.02|4079.02|4079.07|4079.07|4078.9|4078.9|0
1643634790000|2022-01-31 13:13:10|4081.52|4081.52|4084.18|4084.18|4084.18|4084.18|4081.52|4081.52|0
1643634810000|2022-01-31 13:13:30|4085.42|4085.42|4090.28|4090.28|4090.28|4090.28|4085.3|4085.3|0
1643634850000|2022-01-31 13:14:10|4085.3|4085.3|4084.05|4084.05|4085.3|4085.3|4084.05|4084.05|0
1643634890000|2022-01-31 13:14:50|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|0
1643634920000|2022-01-31 13:15:20|4085.55|4085.55|4085.55|4085.55|4085.55|4085.55|4085.55|4085.55|0
1643634960000|2022-01-31 13:16:00|4084.31|4084.31|4083.06|4083.06|4084.31|4084.31|4083.06|4083.06|0
1643634990000|2022-01-31 13:16:30|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|4081.81|0
1643635030000|2022-01-31 13:17:10|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|4079.32|0
1643635080000|2022-01-31 13:18:00|4079.49|4079.49|4079.62|4079.62|4079.62|4079.62|4079.49|4079.49|0
1643635100000|2022-01-31 13:18:20|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|4082.11|0
1643635140000|2022-01-31 13:19:00|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|0
1643635150000|2022-01-31 13:19:10|4080.48|4080.48|4079.24|4079.24|4080.48|4080.48|4079.24|4079.24|0
1643635160000|2022-01-31 13:19:20|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|0
1643635170000|2022-01-31 13:19:30|4080.23|4080.23|4080.36|4080.36|4080.36|4080.36|4080.23|4080.23|0
1643635180000|2022-01-31 13:19:40|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|0
1643635240000|2022-01-31 13:20:40|4080.61|4080.61|4080.61|4080.61|4080.61|4080.61|4080.61|4080.61|0
1643635270000|2022-01-31 13:21:10|4081.86|4081.86|4081.73|4081.73|4081.86|4081.86|4081.73|4081.73|0
1643635280000|2022-01-31 13:21:20|4082.98|4082.98|4083.23|4083.23|4083.23|4083.23|4082.98|4082.98|0
1643635320000|2022-01-31 13:22:00|4081.99|4081.99|4080.74|4080.74|4081.99|4081.99|4080.74|4080.74|0
1643635520000|2022-01-31 13:25:20|4080.61|4080.61|4080.61|4080.61|4080.61|4080.61|4080.61|4080.61|0
1643635560000|2022-01-31 13:26:00|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|0
1643635580000|2022-01-31 13:26:20|4080.36|4080.36|4080.36|4080.36|4080.36|4080.36|4080.36|4080.36|0
1643635600000|2022-01-31 13:26:40|4080.53|4080.53|4080.53|4080.53|4080.53|4080.53|4080.53|4080.53|0
1643635640000|2022-01-31 13:27:20|4080.4|4080.4|4080.27|4080.27|4080.4|4080.4|4080.27|4080.27|0
1643635770000|2022-01-31 13:29:30|4079.03|4079.03|4079.03|4079.03|4079.03|4079.03|4079.03|4079.03|0
1643635790000|2022-01-31 13:29:50|4079.28|4079.28|4082.03|4082.03|4082.03|4082.03|4079.16|4079.16|0
1643635880000|2022-01-31 13:31:20|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|0
1643635910000|2022-01-31 13:31:50|4080.61|4080.61|4080.44|4080.44|4080.61|4080.61|4080.44|4080.44|0
1643635990000|2022-01-31 13:33:10|4080.57|4080.57|4083.36|4083.36|4083.36|4083.36|4080.57|4080.57|0
1643636020000|2022-01-31 13:33:40|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|4084.6|0
1643636040000|2022-01-31 13:34:00|4084.99|4084.99|4084.99|4084.99|4084.99|4084.99|4084.99|4084.99|0
1643636070000|2022-01-31 13:34:30|4085.37|4085.37|4085.37|4085.37|4085.37|4085.37|4085.37|4085.37|0
1643636130000|2022-01-31 13:35:30|4082.88|4082.88|4082.75|4082.75|4082.88|4082.88|4082.75|4082.75|0
1643636150000|2022-01-31 13:35:50|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|0
1643636190000|2022-01-31 13:36:30|4084.25|4084.25|4083.01|4083.01|4084.25|4084.25|4083.01|4083.01|0
1643636210000|2022-01-31 13:36:50|4082.75|4082.75|4082.75|4082.75|4082.75|4082.75|4082.75|4082.75|0
1643636220000|2022-01-31 13:37:00|4083.01|4083.01|4082.66|4082.66|4083.01|4083.01|4082.66|4082.66|0
1643636240000|2022-01-31 13:37:20|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|0
1643636250000|2022-01-31 13:37:30|4084.08|4084.08|4083.56|4083.56|4084.08|4084.08|4083.56|4083.56|0
1643636260000|2022-01-31 13:37:40|4083.39|4083.39|4083.39|4083.39|4083.39|4083.39|4083.39|4083.39|0
1643636270000|2022-01-31 13:37:50|4083.56|4083.56|4083.56|4083.56|4083.56|4083.56|4083.56|4083.56|0
1643636340000|2022-01-31 13:39:00|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|0
1643636370000|2022-01-31 13:39:30|4083.56|4083.56|4082.31|4082.31|4083.56|4083.56|4082.31|4082.31|0
1643636430000|2022-01-31 13:40:30|4082.06|4082.06|4082.31|4082.31|4082.31|4082.31|4082.06|4082.06|0
1643636460000|2022-01-31 13:41:00|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|0
1643636530000|2022-01-31 13:42:10|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|0
1643636620000|2022-01-31 13:43:40|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|4081.55|0
1643636640000|2022-01-31 13:44:00|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|0
1643636770000|2022-01-31 13:46:10|4082.67|4082.67|4082.67|4082.67|4082.67|4082.67|4082.67|4082.67|0
1643636780000|2022-01-31 13:46:20|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|0
1643636810000|2022-01-31 13:46:50|4082.67|4082.67|4082.67|4082.67|4082.67|4082.67|4082.67|4082.67|0
1643636880000|2022-01-31 13:48:00|4081.42|4081.42|4080.17|4080.17|4081.42|4081.42|4078.93|4078.93|0
1643636940000|2022-01-31 13:49:00|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|0
1643636970000|2022-01-31 13:49:30|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|4080.17|0
1643636990000|2022-01-31 13:49:50|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|4080.56|0
1643637000000|2022-01-31 13:50:00|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|0
1643637010000|2022-01-31 13:50:10|4083.18|4083.18|4083.18|4083.18|4083.18|4083.18|4083.18|4083.18|0
1643637050000|2022-01-31 13:50:50|4081.93|4081.93|4080.69|4080.69|4081.93|4081.93|4080.69|4080.69|0
1643637060000|2022-01-31 13:51:00|4081.32|4081.32|4081.32|4081.32|4081.32|4081.32|4081.32|4081.32|0
1643637170000|2022-01-31 13:52:50|4081.45|4081.45|4081.45|4081.45|4081.45|4081.45|4081.45|4081.45|0
1643637190000|2022-01-31 13:53:10|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|0
1643637240000|2022-01-31 13:54:00|4079.95|4079.95|4079.69|4079.69|4079.95|4079.95|4079.69|4079.69|0
1643637280000|2022-01-31 13:54:40|4079.82|4079.82|4079.82|4079.82|4079.95|4079.95|4079.82|4079.82|0
1643637300000|2022-01-31 13:55:00|4079.95|4079.95|4079.95|4079.95|4079.95|4079.95|4079.95|4079.95|0
1643637320000|2022-01-31 13:55:20|4079.57|4079.57|4079.57|4079.57|4079.57|4079.57|4079.57|4079.57|0
1643637330000|2022-01-31 13:55:30|4079.69|4079.69|4079.06|4079.06|4079.69|4079.69|4079.06|4079.06|0
1643637340000|2022-01-31 13:55:40|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|4078.8|0
1643637360000|2022-01-31 13:56:00|4080.05|4080.05|4080.09|4080.09|4080.22|4080.22|4080.05|4080.05|0
1643637390000|2022-01-31 13:56:30|4078.84|4078.84|4078.97|4078.97|4078.97|4078.97|4078.84|4078.84|0
1643637430000|2022-01-31 13:57:10|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|0
1643637470000|2022-01-31 13:57:50|4078.46|4078.46|4078.46|4078.46|4078.46|4078.46|4078.46|4078.46|0
1643637480000|2022-01-31 13:58:00|4079.71|4079.71|4079.71|4079.71|4079.71|4079.71|4079.71|4079.71|0
1643637530000|2022-01-31 13:58:50|4079.58|4079.58|4079.71|4079.71|4079.71|4079.71|4079.58|4079.58|0
1643637560000|2022-01-31 13:59:20|4080.95|4080.95|4080.95|4080.95|4080.95|4080.95|4080.95|4080.95|0
1643637570000|2022-01-31 13:59:30|4080.83|4080.83|4080.95|4080.95|4081.08|4081.08|4080.83|4080.83|0
1643637580000|2022-01-31 13:59:40|4081.12|4081.12|4080.95|4080.95|4081.12|4081.12|4080.95|4080.95|0
1643637590000|2022-01-31 13:59:50|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|0
1643637600000|2022-01-31 14:00:00|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|0
1643637610000|2022-01-31 14:00:10|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|0
1643637650000|2022-01-31 14:00:50|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|0
1643637720000|2022-01-31 14:02:00|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|0
1643637730000|2022-01-31 14:02:10|4079.54|4079.54|4079.41|4079.41|4079.54|4079.54|4079.41|4079.41|0
1643637790000|2022-01-31 14:03:10|4079.24|4079.24|4079.24|4079.24|4079.24|4079.24|4079.24|4079.24|0
1643637810000|2022-01-31 14:03:30|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|0
1643637820000|2022-01-31 14:03:40|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|4079.53|0
1643637830000|2022-01-31 14:03:50|4080.78|4080.78|4079.53|4079.53|4080.78|4080.78|4079.53|4079.53|0
1643637870000|2022-01-31 14:04:30|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|0
1643637900000|2022-01-31 14:05:00|4080.91|4080.91|4080.91|4080.91|4080.91|4080.91|4080.91|4080.91|0
1643637940000|2022-01-31 14:05:40|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|0
1643637950000|2022-01-31 14:05:50|4080.95|4080.95|4081.65|4081.65|4081.65|4081.65|4080.95|4080.95|0
1643637990000|2022-01-31 14:06:30|4081.3|4081.3|4081.3|4081.3|4081.3|4081.3|4081.3|4081.3|0
1643638010000|2022-01-31 14:06:50|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|4080.05|0
1643638050000|2022-01-31 14:07:30|4080.18|4080.18|4080.31|4080.31|4080.31|4080.31|4080.18|4080.18|0
1643638060000|2022-01-31 14:07:40|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|0
1643638080000|2022-01-31 14:08:00|4080.48|4080.48|4080.99|4080.99|4080.99|4080.99|4080.48|4080.48|0
1643638100000|2022-01-31 14:08:20|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|4080.87|0
1643638110000|2022-01-31 14:08:30|4081.04|4081.04|4081.04|4081.04|4081.04|4081.04|4081.04|4081.04|0
1643638130000|2022-01-31 14:08:50|4079.79|4079.79|4079.79|4079.79|4079.79|4079.79|4079.79|4079.79|0
1643638140000|2022-01-31 14:09:00|4078.55|4078.55|4078.55|4078.55|4078.55|4078.55|4078.55|4078.55|0
1643638200000|2022-01-31 14:10:00|4077.3|4077.3|4076.06|4076.06|4077.3|4077.3|4074.81|4074.81|0
1643638210000|2022-01-31 14:10:10|4076.31|4076.31|4077.56|4077.56|4077.56|4077.56|4076.31|4076.31|0
1643638220000|2022-01-31 14:10:20|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|0
1643638230000|2022-01-31 14:10:30|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|0
1643638270000|2022-01-31 14:11:10|4078.8|4078.8|4077.56|4077.56|4078.8|4078.8|4077.56|4077.56|0
1643638320000|2022-01-31 14:12:00|4076.31|4076.31|4077.56|4077.56|4077.56|4077.56|4076.31|4076.31|0
1643638360000|2022-01-31 14:12:40|4077.81|4077.81|4077.81|4077.81|4077.81|4077.81|4077.81|4077.81|0
1643638370000|2022-01-31 14:12:50|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|0
1643638410000|2022-01-31 14:13:30|4077.81|4077.81|4077.81|4077.81|4077.81|4077.81|4077.81|4077.81|0
1643638430000|2022-01-31 14:13:50|4077.69|4077.69|4075.19|4075.19|4077.69|4077.69|4075.19|4075.19|0
1643638450000|2022-01-31 14:14:10|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|0
1643638460000|2022-01-31 14:14:20|4073.82|4073.82|4073.82|4073.82|4073.82|4073.82|4073.82|4073.82|0
1643638470000|2022-01-31 14:14:30|4075.07|4075.07|4075.07|4075.07|4075.07|4075.07|4075.07|4075.07|0
1643638560000|2022-01-31 14:16:00|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|0
1643638570000|2022-01-31 14:16:10|4076.44|4076.44|4076.44|4076.44|4076.44|4076.44|4076.44|4076.44|0
1643638590000|2022-01-31 14:16:30|4077.69|4077.69|4080.18|4080.18|4080.18|4080.18|4077.69|4077.69|0
1643638660000|2022-01-31 14:17:40|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|4081.42|0
1643638740000|2022-01-31 14:19:00|4081.17|4081.17|4081.17|4081.17|4081.17|4081.17|4081.17|4081.17|0
1643638780000|2022-01-31 14:19:40|4079.92|4079.92|4079.92|4079.92|4079.92|4079.92|4079.92|4079.92|0
1643638790000|2022-01-31 14:19:50|4079.3|4079.3|4079.04|4079.04|4079.3|4079.3|4079.04|4079.04|0
1643638800000|2022-01-31 14:20:00|4079.67|4079.67|4079.67|4079.67|4079.67|4079.67|4079.67|4079.67|0
1643638860000|2022-01-31 14:21:00|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|4079.54|0
1643638870000|2022-01-31 14:21:10|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|0
1643638930000|2022-01-31 14:22:10|4078.17|4078.17|4076.92|4076.92|4078.17|4078.17|4076.92|4076.92|0
1643639020000|2022-01-31 14:23:40|4076.79|4076.79|4076.92|4076.92|4076.92|4076.92|4076.79|4076.79|0
1643639090000|2022-01-31 14:24:50|4078.17|4078.17|4079.67|4079.67|4079.67|4079.67|4078.17|4078.17|0
1643639170000|2022-01-31 14:26:10|4080.91|4080.91|4080.91|4080.91|4080.91|4080.91|4080.91|4080.91|0
1643639220000|2022-01-31 14:27:00|4080.78|4080.78|4080.91|4080.91|4080.91|4080.91|4080.78|4080.78|0
1643639230000|2022-01-31 14:27:10|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|0
1643639240000|2022-01-31 14:27:20|4079.19|4079.19|4079.57|4079.57|4079.57|4079.57|4079.19|4079.19|0
1643639250000|2022-01-31 14:27:30|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|0
1643639260000|2022-01-31 14:27:40|4079.44|4079.44|4079.44|4079.44|4079.44|4079.44|4079.44|4079.44|0
1643639290000|2022-01-31 14:28:10|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|0
1643639340000|2022-01-31 14:29:00|4080.52|4080.52|4080.52|4080.52|4080.52|4080.52|4080.52|4080.52|0
1643639350000|2022-01-31 14:29:10|4080.35|4080.35|4080.35|4080.35|4080.35|4080.35|4080.35|4080.35|0
1643639360000|2022-01-31 14:29:20|4080.98|4080.98|4081.75|4081.75|4081.75|4081.75|4080.98|4080.98|0
1643639370000|2022-01-31 14:29:30|4082.01|4082.01|4082.01|4082.01|4082.01|4082.01|4082.01|4082.01|0
1643639380000|2022-01-31 14:29:40|4081.88|4081.88|4082.13|4082.13|4082.13|4082.13|4081.88|4081.88|0
1643639400000|2022-01-31 14:30:00|4080.89|4080.89|4083.63|4083.63|4083.63|4083.63|4080.89|4080.89|0
1643639410000|2022-01-31 14:30:10|4084.88|4084.88|4084.62|4084.62|4084.88|4084.88|4084.62|4084.62|0
1643639420000|2022-01-31 14:30:20|4084.75|4084.75|4086|4086|4086|4086|4084.75|4084.75|0
1643639430000|2022-01-31 14:30:30|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|4082.26|4082.26|0
1643639440000|2022-01-31 14:30:40|4083.76|4083.76|4085.01|4085.01|4085.01|4085.01|4083.76|4083.76|0
1643639460000|2022-01-31 14:31:00|4085.26|4085.26|4084.4|4084.4|4085.26|4085.26|4084.02|4084.02|0
1643639470000|2022-01-31 14:31:10|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|0
1643639480000|2022-01-31 14:31:20|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|0
1643639490000|2022-01-31 14:31:30|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|0
1643639500000|2022-01-31 14:31:40|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|0
1643639510000|2022-01-31 14:31:50|4082.04|4082.04|4082.04|4082.04|4082.04|4082.04|4082.04|4082.04|0
1643639520000|2022-01-31 14:32:00|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|0
1643639530000|2022-01-31 14:32:10|4079.42|4079.42|4078.78|4078.78|4079.42|4079.42|4078.78|4078.78|0
1643639540000|2022-01-31 14:32:20|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|0
1643639550000|2022-01-31 14:32:30|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|0
1643639570000|2022-01-31 14:32:50|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|0
1643639580000|2022-01-31 14:33:00|4081.14|4081.14|4082.26|4082.26|4082.26|4082.26|4081.02|4081.02|0
1643639600000|2022-01-31 14:33:20|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|0
1643639620000|2022-01-31 14:33:40|4083.38|4083.38|4083.38|4083.38|4083.38|4083.38|4083.38|4083.38|0
1643639640000|2022-01-31 14:34:00|4083.51|4083.51|4084.88|4084.88|4084.88|4084.88|4083.51|4083.51|0
1643639670000|2022-01-31 14:34:30|4085.77|4085.77|4086.03|4086.03|4086.03|4086.03|4085.77|4085.77|0
1643639680000|2022-01-31 14:34:40|4085.86|4085.86|4088.35|4088.35|4088.35|4088.35|4085.86|4085.86|0
1643639690000|2022-01-31 14:34:50|4089.6|4089.6|4088.35|4088.35|4089.6|4089.6|4088.35|4088.35|0
1643639700000|2022-01-31 14:35:00|4088.09|4088.09|4086.85|4086.85|4088.09|4088.09|4086.85|4086.85|0
1643639710000|2022-01-31 14:35:10|4086.59|4086.59|4086.59|4086.59|4086.59|4086.59|4086.59|4086.59|0
1643639720000|2022-01-31 14:35:20|4086.98|4086.98|4089.47|4089.47|4089.47|4089.47|4086.98|4086.98|0
1643639760000|2022-01-31 14:36:00|4089.34|4089.34|4088.09|4088.09|4089.34|4089.34|4088.09|4088.09|0
1643639770000|2022-01-31 14:36:10|4088.22|4088.22|4088.09|4088.09|4088.22|4088.22|4088.09|4088.09|0
1643639780000|2022-01-31 14:36:20|4087.97|4087.97|4086.85|4086.85|4088.09|4088.09|4086.85|4086.85|0
1643639790000|2022-01-31 14:36:30|4088.09|4088.09|4088.09|4088.09|4088.09|4088.09|4087.84|4087.84|0
1643639800000|2022-01-31 14:36:40|4087.97|4087.97|4087.8|4087.8|4087.97|4087.97|4087.8|4087.8|0
1643639810000|2022-01-31 14:36:50|4086.55|4086.55|4085.3|4085.3|4086.55|4086.55|4085.3|4085.3|0
1643639840000|2022-01-31 14:37:20|4084.06|4084.06|4083.93|4083.93|4084.06|4084.06|4083.93|4083.93|0
1643639850000|2022-01-31 14:37:30|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|0
1643639860000|2022-01-31 14:37:40|4083.68|4083.68|4083.8|4083.8|4083.8|4083.8|4083.68|4083.68|0
1643639870000|2022-01-31 14:37:50|4083.63|4083.63|4083.63|4083.63|4083.63|4083.63|4083.63|4083.63|0
1643639910000|2022-01-31 14:38:30|4083.76|4083.76|4083.76|4083.76|4083.76|4083.76|4083.76|4083.76|0
1643639920000|2022-01-31 14:38:40|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|0
1643639930000|2022-01-31 14:38:50|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|0
1643639940000|2022-01-31 14:39:00|4085.26|4085.26|4086.63|4086.63|4086.76|4086.76|4085.26|4085.26|0
1643639950000|2022-01-31 14:39:10|4086.51|4086.51|4086.38|4086.38|4086.51|4086.51|4086.38|4086.38|0
1643639960000|2022-01-31 14:39:20|4085.13|4085.13|4082.64|4082.64|4085.13|4085.13|4082.64|4082.64|0
1643639970000|2022-01-31 14:39:30|4081.4|4081.4|4080.15|4080.15|4081.4|4081.4|4080.15|4080.15|0
1643639980000|2022-01-31 14:39:40|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|0
1643640000000|2022-01-31 14:40:00|4084.02|4084.02|4086.51|4086.51|4086.51|4086.51|4084.02|4084.02|0
1643640010000|2022-01-31 14:40:10|4086.63|4086.63|4086.63|4086.63|4086.63|4086.63|4086.63|4086.63|0
1643640040000|2022-01-31 14:40:40|4086.51|4086.51|4087.88|4087.88|4087.88|4087.88|4086.51|4086.51|0
1643640050000|2022-01-31 14:40:50|4088.01|4088.01|4086.89|4086.89|4088.14|4088.14|4086.89|4086.89|0
1643640060000|2022-01-31 14:41:00|4086.76|4086.76|4086.76|4086.76|4086.76|4086.76|4086.76|4086.76|0
1643640080000|2022-01-31 14:41:20|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|0
1643640120000|2022-01-31 14:42:00|4086.38|4086.38|4086.38|4086.38|4086.38|4086.38|4086.38|4086.38|0
1643640130000|2022-01-31 14:42:10|4086.51|4086.51|4087.75|4087.75|4087.75|4087.75|4086.51|4086.51|0
1643640160000|2022-01-31 14:42:40|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|0
1643640190000|2022-01-31 14:43:10|4087.37|4087.37|4087.37|4087.37|4087.37|4087.37|4087.37|4087.37|0
1643640200000|2022-01-31 14:43:20|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|0
1643640240000|2022-01-31 14:44:00|4088.74|4088.74|4089.99|4089.99|4089.99|4089.99|4088.74|4088.74|0
1643640250000|2022-01-31 14:44:10|4088.74|4088.74|4088.74|4088.74|4088.74|4088.74|4088.74|4088.74|0
1643640270000|2022-01-31 14:44:30|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|0
1643640300000|2022-01-31 14:45:00|4087.75|4087.75|4089|4089|4089|4089|4087.75|4087.75|0
1643640310000|2022-01-31 14:45:10|4088.87|4088.87|4088.87|4088.87|4088.87|4088.87|4088.87|4088.87|0
1643640330000|2022-01-31 14:45:30|4089|4089|4088.87|4088.87|4089|4089|4088.87|4088.87|0
1643640370000|2022-01-31 14:46:10|4086.38|4086.38|4086.38|4086.38|4086.38|4086.38|4086.38|4086.38|0
1643640380000|2022-01-31 14:46:20|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|4085.13|0
1643640410000|2022-01-31 14:46:50|4083.89|4083.89|4083.67|4083.67|4083.89|4083.89|4083.55|4083.55|0
1643640420000|2022-01-31 14:47:00|4084.92|4084.92|4085.05|4085.05|4085.05|4085.05|4084.92|4084.92|0
1643640440000|2022-01-31 14:47:20|4085.43|4085.43|4084.18|4084.18|4085.43|4085.43|4084.18|4084.18|0
1643640450000|2022-01-31 14:47:30|4085.43|4085.43|4085.3|4085.3|4085.43|4085.43|4085.3|4085.3|0
1643640460000|2022-01-31 14:47:40|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|0
1643640470000|2022-01-31 14:47:50|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|0
1643640480000|2022-01-31 14:48:00|4084.18|4084.18|4084.44|4084.44|4084.44|4084.44|4084.18|4084.18|0
1643640500000|2022-01-31 14:48:20|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|0
1643640510000|2022-01-31 14:48:30|4084.44|4084.44|4082.94|4082.94|4084.44|4084.44|4082.94|4082.94|0
1643640520000|2022-01-31 14:48:40|4083.07|4083.07|4083.07|4083.07|4083.07|4083.07|4083.07|4083.07|0
1643640530000|2022-01-31 14:48:50|4082.94|4082.94|4083.07|4083.07|4083.07|4083.07|4082.94|4082.94|0
1643640550000|2022-01-31 14:49:10|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|0
1643640560000|2022-01-31 14:49:20|4082.81|4082.81|4082.81|4082.81|4082.94|4082.94|4082.81|4082.81|0
1643640580000|2022-01-31 14:49:40|4084.06|4084.06|4082.81|4082.81|4084.06|4084.06|4082.81|4082.81|0
1643640610000|2022-01-31 14:50:10|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|0
1643640620000|2022-01-31 14:50:20|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|0
1643640660000|2022-01-31 14:51:00|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|4082.3|0
1643640680000|2022-01-31 14:51:20|4081.79|4081.79|4081.79|4081.79|4081.79|4081.79|4081.79|4081.79|0
1643640690000|2022-01-31 14:51:30|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|4080.54|0
1643640710000|2022-01-31 14:51:50|4080.16|4080.16|4080.16|4080.16|4080.16|4080.16|4080.16|4080.16|0
1643640720000|2022-01-31 14:52:00|4082.48|4082.48|4082.61|4082.61|4082.61|4082.61|4082.48|4082.48|0
1643640730000|2022-01-31 14:52:10|4082.74|4082.74|4083.76|4083.76|4083.76|4083.76|4082.74|4082.74|0
1643640740000|2022-01-31 14:52:20|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|4083.89|0
1643640770000|2022-01-31 14:52:50|4083.76|4083.76|4083.76|4083.76|4083.76|4083.76|4083.76|4083.76|0
1643640790000|2022-01-31 14:53:10|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|0
1643640800000|2022-01-31 14:53:20|4084.18|4084.18|4086.68|4086.68|4086.68|4086.68|4084.18|4084.18|0
1643640830000|2022-01-31 14:53:50|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|0
1643640840000|2022-01-31 14:54:00|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|4085.17|0
1643640920000|2022-01-31 14:55:20|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|4086.42|0
1643640930000|2022-01-31 14:55:30|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|0
1643640940000|2022-01-31 14:55:40|4088.05|4088.05|4089.42|4089.42|4089.42|4089.42|4088.05|4088.05|0
1643640990000|2022-01-31 14:56:30|4089.29|4089.29|4089.29|4089.29|4089.29|4089.29|4089.29|4089.29|0
1643641000000|2022-01-31 14:56:40|4089.55|4089.55|4089.55|4089.55|4089.55|4089.55|4089.55|4089.55|0
1643641020000|2022-01-31 14:57:00|4089.81|4089.81|4091.05|4091.05|4091.05|4091.05|4089.81|4089.81|0
1643641060000|2022-01-31 14:57:40|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|0
1643641070000|2022-01-31 14:57:50|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|0
1643641120000|2022-01-31 14:58:40|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|0
1643641140000|2022-01-31 14:59:00|4091.05|4091.05|4092.42|4092.42|4092.42|4092.42|4091.05|4091.05|0
1643641170000|2022-01-31 14:59:30|4093.67|4093.67|4095.09|4095.09|4095.09|4095.09|4093.67|4093.67|0
1643641180000|2022-01-31 14:59:40|4095.6|4095.6|4095.47|4095.47|4095.6|4095.6|4095.47|4095.47|0
1643641190000|2022-01-31 14:59:50|4096.72|4096.72|4096.72|4096.72|4096.72|4096.72|4096.72|4096.72|0
1643641200000|2022-01-31 15:00:00|4096.46|4096.46|4091.48|4091.48|4096.46|4096.46|4091.48|4091.48|0
1643641210000|2022-01-31 15:00:10|4090.23|4090.23|4088.99|4088.99|4090.23|4090.23|4088.99|4088.99|0
1643641240000|2022-01-31 15:00:40|4087.74|4087.74|4086.49|4086.49|4087.74|4087.74|4086.49|4086.49|0
1643641250000|2022-01-31 15:00:50|4085.25|4085.25|4086.49|4086.49|4086.49|4086.49|4085.25|4085.25|0
1643641260000|2022-01-31 15:01:00|4085.98|4085.98|4084.74|4084.74|4085.98|4085.98|4084.74|4084.74|0
1643641280000|2022-01-31 15:01:20|4083.49|4083.49|4083.36|4083.36|4083.49|4083.49|4083.36|4083.36|0
1643641290000|2022-01-31 15:01:30|4083.24|4083.24|4083.24|4083.24|4083.24|4083.24|4083.24|4083.24|0
1643641310000|2022-01-31 15:01:50|4083.11|4083.11|4082.98|4082.98|4083.11|4083.11|4082.98|4082.98|0
1643641320000|2022-01-31 15:02:00|4082.73|4082.73|4082.73|4082.73|4082.73|4082.73|4082.55|4082.55|0
1643641330000|2022-01-31 15:02:10|4083.97|4083.97|4083.97|4083.97|4083.97|4083.97|4083.97|4083.97|0
1643641380000|2022-01-31 15:03:00|4084.23|4084.23|4084.23|4084.23|4085.47|4085.47|4084.23|4084.23|0
1643641410000|2022-01-31 15:03:30|4085.47|4085.47|4085.47|4085.47|4086.72|4086.72|4085.47|4085.47|0
1643641420000|2022-01-31 15:03:40|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|0
1643641440000|2022-01-31 15:04:00|4082.98|4082.98|4082.98|4082.98|4084.23|4084.23|4082.98|4082.98|0
1643641450000|2022-01-31 15:04:10|4085.47|4085.47|4085.47|4085.47|4085.47|4085.47|4085.47|4085.47|0
1643641460000|2022-01-31 15:04:20|4084.23|4084.23|4084.74|4084.74|4084.74|4084.74|4084.23|4084.23|0
1643641470000|2022-01-31 15:04:30|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|0
1643641510000|2022-01-31 15:05:10|4084.74|4084.74|4083.49|4083.49|4084.74|4084.74|4083.49|4083.49|0
1643641520000|2022-01-31 15:05:20|4083.32|4083.32|4083.32|4083.32|4083.32|4083.32|4083.32|4083.32|0
1643641530000|2022-01-31 15:05:30|4083.49|4083.49|4084.74|4084.74|4084.74|4084.74|4083.49|4083.49|0
1643641540000|2022-01-31 15:05:40|4084.87|4084.87|4086.11|4086.11|4086.11|4086.11|4084.87|4084.87|0
1643641560000|2022-01-31 15:06:00|4086.37|4086.37|4086.37|4086.37|4086.37|4086.37|4086.37|4086.37|0
1643641570000|2022-01-31 15:06:10|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|0
1643641600000|2022-01-31 15:06:40|4085.5|4085.5|4085.12|4085.12|4085.5|4085.5|4085.12|4085.12|0
1643641620000|2022-01-31 15:07:00|4084.87|4084.87|4084.99|4084.99|4084.99|4084.99|4084.87|4084.87|0
1643641630000|2022-01-31 15:07:10|4086.24|4086.24|4086.93|4086.93|4086.93|4086.93|4086.24|4086.24|0
1643641660000|2022-01-31 15:07:40|4086.55|4086.55|4085.05|4085.05|4086.55|4086.55|4085.05|4085.05|0
1643641670000|2022-01-31 15:07:50|4084.66|4084.66|4084.54|4084.54|4084.66|4084.66|4084.54|4084.54|0
1643641680000|2022-01-31 15:08:00|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|0
1643641720000|2022-01-31 15:08:40|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|4085.91|0
1643641740000|2022-01-31 15:09:00|4085.74|4085.74|4086.98|4086.98|4086.98|4086.98|4085.74|4085.74|0
1643641790000|2022-01-31 15:09:50|4087.11|4087.11|4087.11|4087.11|4087.11|4087.11|4087.11|4087.11|0
1643641830000|2022-01-31 15:10:30|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|0
1643641840000|2022-01-31 15:10:40|4087.41|4087.41|4086.16|4086.16|4087.41|4087.41|4086.16|4086.16|0
1643641860000|2022-01-31 15:11:00|4086.29|4086.29|4086.29|4086.29|4086.29|4086.29|4086.29|4086.29|0
1643641870000|2022-01-31 15:11:10|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|0
1643641890000|2022-01-31 15:11:30|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|0
1643641900000|2022-01-31 15:11:40|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|0
1643641910000|2022-01-31 15:11:50|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|0
1643641930000|2022-01-31 15:12:10|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|0
1643641940000|2022-01-31 15:12:20|4086.29|4086.29|4086.29|4086.29|4086.29|4086.29|4086.29|4086.29|0
1643641960000|2022-01-31 15:12:40|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|0
1643642010000|2022-01-31 15:13:30|4085.3|4085.3|4085.43|4085.43|4086.67|4086.67|4085.3|4085.3|0
1643642020000|2022-01-31 15:13:40|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|0
1643642030000|2022-01-31 15:13:50|4086.8|4086.8|4086.8|4086.8|4086.8|4086.8|4086.8|4086.8|0
1643642040000|2022-01-31 15:14:00|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|0
1643642070000|2022-01-31 15:14:30|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|0
1643642090000|2022-01-31 15:14:50|4088|4088|4088|4088|4088|4088|4088|4088|0
1643642110000|2022-01-31 15:15:10|4087.75|4087.75|4087.75|4087.75|4087.75|4087.75|4087.75|4087.75|0
1643642120000|2022-01-31 15:15:20|4088.99|4088.99|4088.99|4088.99|4088.99|4088.99|4088.99|4088.99|0
1643642130000|2022-01-31 15:15:30|4090.24|4090.24|4090.24|4090.24|4090.24|4090.24|4090.24|4090.24|0
1643642140000|2022-01-31 15:15:40|4088.99|4088.99|4088.99|4088.99|4088.99|4088.99|4088.99|4088.99|0
1643642150000|2022-01-31 15:15:50|4088.74|4088.74|4088.61|4088.61|4088.74|4088.74|4088.61|4088.61|0
1643642170000|2022-01-31 15:16:10|4089.86|4089.86|4089.86|4089.86|4089.86|4089.86|4089.86|4089.86|0
1643642220000|2022-01-31 15:17:00|4089.68|4089.68|4089.34|4089.34|4089.68|4089.68|4089.34|4089.34|0
1643642250000|2022-01-31 15:17:30|4089.21|4089.21|4090.46|4090.46|4090.46|4090.46|4089.21|4089.21|0
1643642270000|2022-01-31 15:17:50|4091.7|4091.7|4091.7|4091.7|4091.7|4091.7|4091.7|4091.7|0
1643642310000|2022-01-31 15:18:30|4091.57|4091.57|4092.82|4092.82|4092.82|4092.82|4091.57|4091.57|0
1643642330000|2022-01-31 15:18:50|4092.44|4092.44|4092.31|4092.31|4092.44|4092.44|4092.31|4092.31|0
1643642340000|2022-01-31 15:19:00|4092.05|4092.05|4088.19|4088.19|4092.05|4092.05|4088.19|4088.19|0
1643642410000|2022-01-31 15:20:10|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|0
1643642420000|2022-01-31 15:20:20|4088.19|4088.19|4088.32|4088.32|4088.32|4088.32|4088.19|4088.19|0
1643642450000|2022-01-31 15:20:50|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|0
1643642460000|2022-01-31 15:21:00|4087.2|4087.2|4087.2|4087.2|4087.2|4087.2|4087.2|4087.2|0
1643642480000|2022-01-31 15:21:20|4085.95|4085.95|4085.78|4085.78|4085.95|4085.95|4085.78|4085.78|0
1643642520000|2022-01-31 15:22:00|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|4084.54|0
1643642540000|2022-01-31 15:22:20|4085.78|4085.78|4086.04|4086.04|4086.04|4086.04|4085.78|4085.78|0
1643642620000|2022-01-31 15:23:40|4084.79|4084.79|4083.29|4083.29|4084.79|4084.79|4083.29|4083.29|0
1643642650000|2022-01-31 15:24:10|4083.42|4083.42|4083.42|4083.42|4083.42|4083.42|4083.42|4083.42|0
1643642660000|2022-01-31 15:24:20|4083.59|4083.59|4082.35|4082.35|4083.59|4083.59|4082.35|4082.35|0
1643642670000|2022-01-31 15:24:30|4083.59|4083.59|4083.59|4083.59|4083.59|4083.59|4083.59|4083.59|0
1643642680000|2022-01-31 15:24:40|4083.42|4083.42|4083.42|4083.42|4083.42|4083.42|4083.42|4083.42|0
1643642690000|2022-01-31 15:24:50|4082.91|4082.91|4083.03|4083.03|4083.03|4083.03|4082.91|4082.91|0
1643642700000|2022-01-31 15:25:00|4082.91|4082.91|4082.27|4082.27|4082.91|4082.91|4082.27|4082.27|0
1643642730000|2022-01-31 15:25:30|4081.89|4081.89|4081.76|4081.76|4081.89|4081.89|4081.76|4081.76|0
1643642740000|2022-01-31 15:25:40|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|0
1643642810000|2022-01-31 15:26:50|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|4083.51|0
1643642840000|2022-01-31 15:27:20|4083.69|4083.69|4083.69|4083.69|4083.69|4083.69|4083.69|4083.69|0
1643642850000|2022-01-31 15:27:30|4082.44|4082.44|4082.06|4082.06|4082.44|4082.44|4082.06|4082.06|0
1643642860000|2022-01-31 15:27:40|4080.81|4080.81|4080.94|4080.94|4080.94|4080.94|4080.81|4080.81|0
1643642880000|2022-01-31 15:28:00|4081.19|4081.19|4081.19|4081.19|4081.19|4081.19|4081.19|4081.19|0
1643642890000|2022-01-31 15:28:10|4079.95|4079.95|4078.7|4078.7|4079.95|4079.95|4078.7|4078.7|0
1643642910000|2022-01-31 15:28:30|4081.19|4081.19|4081.19|4081.19|4081.19|4081.19|4081.19|4081.19|0
1643642960000|2022-01-31 15:29:20|4080.81|4080.81|4080.68|4080.68|4080.81|4080.81|4080.68|4080.68|0
1643642970000|2022-01-31 15:29:30|4078.19|4078.19|4078.19|4078.19|4078.19|4078.19|4078.19|4078.19|0
1643642980000|2022-01-31 15:29:40|4078.06|4078.06|4076.69|4076.69|4078.06|4078.06|4076.69|4076.69|0
1643643000000|2022-01-31 15:30:00|4076.52|4076.52|4076.52|4076.52|4076.52|4076.52|4076.52|4076.52|0
1643643010000|2022-01-31 15:30:10|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|0
1643643020000|2022-01-31 15:30:20|4079.01|4079.01|4079.65|4079.65|4079.65|4079.65|4079.01|4079.01|0
1643643030000|2022-01-31 15:30:30|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|4079.78|0
1643643050000|2022-01-31 15:30:50|4079.65|4079.65|4079.78|4079.78|4079.78|4079.78|4079.65|4079.65|0
1643643080000|2022-01-31 15:31:20|4081.02|4081.02|4081.02|4081.02|4081.02|4081.02|4081.02|4081.02|0
1643643090000|2022-01-31 15:31:30|4080.77|4080.77|4080.64|4080.64|4080.77|4080.77|4080.64|4080.64|0
1643643120000|2022-01-31 15:32:00|4080.51|4080.51|4076.52|4076.52|4080.51|4080.51|4076.52|4076.52|0
1643643130000|2022-01-31 15:32:10|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|0
1643643150000|2022-01-31 15:32:30|4075.1|4075.1|4075.1|4075.1|4075.27|4075.27|4075.1|4075.1|0
1643643170000|2022-01-31 15:32:50|4075.35|4075.35|4075.23|4075.23|4075.35|4075.35|4075.23|4075.23|0
1643643190000|2022-01-31 15:33:10|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|0
1643643230000|2022-01-31 15:33:50|4075.23|4075.23|4075.23|4075.23|4075.23|4075.23|4075.23|4075.23|0
1643643260000|2022-01-31 15:34:20|4075.35|4075.35|4076.6|4076.6|4076.6|4076.6|4075.35|4075.35|0
1643643290000|2022-01-31 15:34:50|4076.73|4076.73|4077.85|4077.85|4077.97|4077.97|4076.73|4076.73|0
1643643300000|2022-01-31 15:35:00|4078.02|4078.02|4075.87|4075.87|4078.36|4078.36|4075.87|4075.87|0
1643643320000|2022-01-31 15:35:20|4077.12|4077.12|4076.99|4076.99|4077.12|4077.12|4076.99|4076.99|0
1643643330000|2022-01-31 15:35:30|4078.24|4078.24|4078.36|4078.36|4078.49|4078.49|4078.24|4078.24|0
1643643370000|2022-01-31 15:36:10|4075.87|4075.87|4074.5|4074.5|4075.87|4075.87|4074.5|4074.5|0
1643643380000|2022-01-31 15:36:20|4074.24|4074.24|4074.12|4074.12|4074.24|4074.24|4074.12|4074.12|0
1643643390000|2022-01-31 15:36:30|4071.63|4071.63|4071.63|4071.63|4071.63|4071.63|4071.63|4071.63|0
1643643410000|2022-01-31 15:36:50|4071.24|4071.24|4071.24|4071.24|4071.24|4071.24|4071.24|4071.24|0
1643643450000|2022-01-31 15:37:30|4070|4070|4070|4070|4070|4070|4070|4070|0
1643643460000|2022-01-31 15:37:40|4068.75|4068.75|4068.75|4068.75|4068.75|4068.75|4068.62|4068.62|0
1643643490000|2022-01-31 15:38:10|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|0
1643643520000|2022-01-31 15:38:40|4068.75|4068.75|4070|4070|4070|4070|4068.75|4068.75|0
1643643530000|2022-01-31 15:38:50|4070.12|4070.12|4070.38|4070.38|4070.38|4070.38|4070.12|4070.12|0
1643643540000|2022-01-31 15:39:00|4070.03|4070.03|4070.38|4070.38|4070.38|4070.38|4070.03|4070.03|0
1643643550000|2022-01-31 15:39:10|4072.87|4072.87|4070.38|4070.38|4072.87|4072.87|4070.38|4070.38|0
1643643560000|2022-01-31 15:39:20|4069.13|4069.13|4067.89|4067.89|4069.13|4069.13|4067.89|4067.89|0
1643643570000|2022-01-31 15:39:30|4069.13|4069.13|4067.89|4067.89|4069.13|4069.13|4067.89|4067.89|0
1643643580000|2022-01-31 15:39:40|4069.13|4069.13|4069.26|4069.26|4069.26|4069.26|4069.13|4069.13|0
1643643610000|2022-01-31 15:40:10|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|4066.77|0
1643643630000|2022-01-31 15:40:30|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|4068.02|0
1643643670000|2022-01-31 15:41:10|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|4069.26|0
1643643720000|2022-01-31 15:42:00|4069.01|4069.01|4067.51|4067.51|4069.01|4069.01|4067.51|4067.51|0
1643643750000|2022-01-31 15:42:30|4068.75|4068.75|4068.75|4068.75|4070|4070|4068.75|4068.75|0
1643643780000|2022-01-31 15:43:00|4070|4070|4070|4070|4070|4070|4070|4070|0
1643643800000|2022-01-31 15:43:20|4071.24|4071.24|4070|4070|4071.24|4071.24|4070|4070|0
1643643820000|2022-01-31 15:43:40|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|0
1643643830000|2022-01-31 15:43:50|4071.24|4071.24|4072.49|4072.49|4072.49|4072.49|4071.24|4071.24|0
1643643840000|2022-01-31 15:44:00|4073.73|4073.73|4073.73|4073.73|4074.98|4074.98|4073.73|4073.73|0
1643643870000|2022-01-31 15:44:30|4072.49|4072.49|4073.73|4073.73|4073.73|4073.73|4071.24|4071.24|0
1643643890000|2022-01-31 15:44:50|4073.99|4073.99|4073.99|4073.99|4074.12|4074.12|4073.99|4073.99|0
1643643900000|2022-01-31 15:45:00|4073.86|4073.86|4073.86|4073.86|4073.86|4073.86|4073.86|4073.86|0
1643643920000|2022-01-31 15:45:20|4075.11|4075.11|4077.6|4077.6|4077.6|4077.6|4075.11|4075.11|0
1643643950000|2022-01-31 15:45:50|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|0
1643643960000|2022-01-31 15:46:00|4075.11|4075.11|4075.11|4075.11|4075.11|4075.11|4075.11|4075.11|0
1643643980000|2022-01-31 15:46:20|4074.6|4074.6|4074.6|4074.6|4074.6|4074.6|4074.6|4074.6|0
1643643990000|2022-01-31 15:46:30|4074.34|4074.34|4074.34|4074.34|4074.34|4074.34|4074.34|4074.34|0
1643644020000|2022-01-31 15:47:00|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|0
1643644030000|2022-01-31 15:47:10|4072.97|4072.97|4072.97|4072.97|4072.97|4072.97|4072.97|4072.97|0
1643644050000|2022-01-31 15:47:30|4072.84|4072.84|4072.84|4072.84|4072.84|4072.84|4072.84|4072.84|0
1643644110000|2022-01-31 15:48:30|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|0
1643644140000|2022-01-31 15:49:00|4072.97|4072.97|4074.34|4074.34|4074.34|4074.34|4072.97|4072.97|0
1643644150000|2022-01-31 15:49:10|4074.77|4074.77|4074.6|4074.6|4074.77|4074.77|4074.42|4074.42|0
1643644160000|2022-01-31 15:49:20|4074.42|4074.42|4073.52|4073.52|4074.77|4074.77|4073.52|4073.52|0
1643644170000|2022-01-31 15:49:30|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|0
1643644190000|2022-01-31 15:49:50|4074.38|4074.38|4074.64|4074.64|4074.64|4074.64|4074.38|4074.38|0
1643644220000|2022-01-31 15:50:20|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|0
1643644230000|2022-01-31 15:50:30|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|4076.01|0
1643644260000|2022-01-31 15:51:00|4076.36|4076.36|4077.61|4077.61|4077.61|4077.61|4076.36|4076.36|0
1643644280000|2022-01-31 15:51:20|4076.36|4076.36|4076.23|4076.23|4076.36|4076.36|4076.23|4076.23|0
1643644290000|2022-01-31 15:51:30|4076.36|4076.36|4076.36|4076.36|4076.36|4076.36|4076.36|4076.36|0
1643644300000|2022-01-31 15:51:40|4076.23|4076.23|4076.23|4076.23|4076.23|4076.23|4076.23|4076.23|0
1643644310000|2022-01-31 15:51:50|4076.49|4076.49|4076.49|4076.49|4076.49|4076.49|4076.49|4076.49|0
1643644320000|2022-01-31 15:52:00|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|0
1643644330000|2022-01-31 15:52:10|4075.37|4075.37|4075.24|4075.24|4075.37|4075.37|4075.24|4075.24|0
1643644390000|2022-01-31 15:53:10|4075.37|4075.37|4075.37|4075.37|4075.37|4075.37|4075.37|4075.37|0
1643644400000|2022-01-31 15:53:20|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|0
1643644410000|2022-01-31 15:53:30|4076.49|4076.49|4076.49|4076.49|4076.49|4076.49|4076.49|4076.49|0
1643644420000|2022-01-31 15:53:40|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|4076.14|0
1643644470000|2022-01-31 15:54:30|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|0
1643644500000|2022-01-31 15:55:00|4076.78|4076.78|4076.78|4076.78|4076.78|4076.78|4076.78|4076.78|0
1643644510000|2022-01-31 15:55:10|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|0
1643644530000|2022-01-31 15:55:30|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|0
1643644540000|2022-01-31 15:55:40|4078.89|4078.89|4080.39|4080.39|4080.39|4080.39|4078.89|4078.89|0
1643644560000|2022-01-31 15:56:00|4080.52|4080.52|4081.76|4081.76|4081.76|4081.76|4080.52|4080.52|0
1643644570000|2022-01-31 15:56:10|4080.52|4080.52|4080.14|4080.14|4080.52|4080.52|4080.14|4080.14|0
1643644580000|2022-01-31 15:56:20|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|4081.38|0
1643644590000|2022-01-31 15:56:30|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|0
1643644610000|2022-01-31 15:56:50|4081.13|4081.13|4080.87|4080.87|4081.13|4081.13|4080.87|4080.87|0
1643644640000|2022-01-31 15:57:20|4081|4081|4080.87|4080.87|4081|4081|4080.87|4080.87|0
1643644660000|2022-01-31 15:57:40|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|0
1643644670000|2022-01-31 15:57:50|4080.83|4080.83|4080.83|4080.83|4080.83|4080.83|4080.83|4080.83|0
1643644680000|2022-01-31 15:58:00|4081|4081|4081|4081|4081|4081|4081|4081|0
1643644690000|2022-01-31 15:58:10|4081.13|4081.13|4081.13|4081.13|4081.13|4081.13|4081.13|4081.13|0
1643644700000|2022-01-31 15:58:20|4080.96|4080.96|4080.96|4080.96|4080.96|4080.96|4080.96|4080.96|0
1643644730000|2022-01-31 15:58:50|4082.2|4082.2|4080.96|4080.96|4082.2|4082.2|4080.96|4080.96|0
1643644740000|2022-01-31 15:59:00|4081.08|4081.08|4082.33|4082.33|4082.33|4082.33|4081.08|4081.08|0
1643644750000|2022-01-31 15:59:10|4082.07|4082.07|4082.07|4082.07|4082.07|4082.07|4082.07|4082.07|0
1643644760000|2022-01-31 15:59:20|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|0
1643644770000|2022-01-31 15:59:30|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|0
1643644780000|2022-01-31 15:59:40|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|0
1643644790000|2022-01-31 15:59:50|4085.68|4085.68|4085.68|4085.68|4085.68|4085.68|4085.68|4085.68|0
1643644800000|2022-01-31 16:00:00|4085.81|4085.81|4085.68|4085.68|4085.81|4085.81|4085.68|4085.68|0
1643644840000|2022-01-31 16:00:40|4084.44|4084.44|4084.05|4084.05|4084.44|4084.44|4082.81|4082.81|0
1643644850000|2022-01-31 16:00:50|4082.81|4082.81|4082.94|4082.94|4082.94|4082.94|4082.81|4082.81|0
1643644880000|2022-01-31 16:01:20|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|0
1643644900000|2022-01-31 16:01:40|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|4084.44|0
1643644910000|2022-01-31 16:01:50|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|4083.19|0
1643644920000|2022-01-31 16:02:00|4083.32|4083.32|4084.57|4084.57|4084.57|4084.57|4083.32|4083.32|0
1643644930000|2022-01-31 16:02:10|4085.81|4085.81|4085.81|4085.81|4085.81|4085.81|4085.81|4085.81|0
1643644990000|2022-01-31 16:03:10|4085.94|4085.94|4085.94|4085.94|4085.94|4085.94|4085.94|4085.94|0
1643645000000|2022-01-31 16:03:20|4086.19|4086.19|4086.19|4086.19|4086.19|4086.19|4086.19|4086.19|0
1643645030000|2022-01-31 16:03:50|4086.32|4086.32|4086.32|4086.32|4086.32|4086.32|4086.32|4086.32|0
1643645040000|2022-01-31 16:04:00|4086.45|4086.45|4086.45|4086.45|4086.45|4086.45|4086.45|4086.45|0
1643645070000|2022-01-31 16:04:30|4086.58|4086.58|4084.09|4084.09|4086.58|4086.58|4084.09|4084.09|0
1643645100000|2022-01-31 16:05:00|4085.33|4085.33|4084.09|4084.09|4085.33|4085.33|4084.09|4084.09|0
1643645120000|2022-01-31 16:05:20|4083.91|4083.91|4084.09|4084.09|4084.09|4084.09|4083.74|4083.74|0
1643645140000|2022-01-31 16:05:40|4082.84|4082.84|4082.84|4082.84|4082.84|4082.84|4082.84|4082.84|0
1643645150000|2022-01-31 16:05:50|4082.46|4082.46|4081.08|4081.08|4082.46|4082.46|4081.08|4081.08|0
1643645190000|2022-01-31 16:06:30|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|4079.84|0
1643645210000|2022-01-31 16:06:50|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|4079.45|0
1643645220000|2022-01-31 16:07:00|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|0
1643645240000|2022-01-31 16:07:20|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|0
1643645280000|2022-01-31 16:08:00|4077.83|4077.83|4077.83|4077.83|4077.83|4077.83|4077.83|4077.83|0
1643645290000|2022-01-31 16:08:10|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|0
1643645330000|2022-01-31 16:08:50|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|0
1643645340000|2022-01-31 16:09:00|4079.33|4079.33|4078.08|4078.08|4079.33|4079.33|4076.84|4076.84|0
1643645360000|2022-01-31 16:09:20|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|0
1643645370000|2022-01-31 16:09:30|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|0
1643645410000|2022-01-31 16:10:10|4075.46|4075.46|4075.21|4075.21|4075.46|4075.46|4075.21|4075.21|0
1643645440000|2022-01-31 16:10:40|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|0
1643645470000|2022-01-31 16:11:10|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|0
1643645480000|2022-01-31 16:11:20|4075.08|4075.08|4076.32|4076.32|4076.32|4076.32|4075.08|4075.08|0
1643645490000|2022-01-31 16:11:30|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|0
1643645520000|2022-01-31 16:12:00|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|0
1643645540000|2022-01-31 16:12:20|4076.15|4076.15|4077.4|4077.4|4077.4|4077.4|4076.15|4076.15|0
1643645610000|2022-01-31 16:13:30|4077.22|4077.22|4075.98|4075.98|4077.22|4077.22|4075.98|4075.98|0
1643645660000|2022-01-31 16:14:20|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|0
1643645680000|2022-01-31 16:14:40|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|0
1643645690000|2022-01-31 16:14:50|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|4076.19|0
1643645700000|2022-01-31 16:15:00|4076.54|4076.54|4077.91|4077.91|4077.91|4077.91|4076.54|4076.54|0
1643645710000|2022-01-31 16:15:10|4076.66|4076.66|4075.29|4075.29|4076.66|4076.66|4075.29|4075.29|0
1643645730000|2022-01-31 16:15:30|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|0
1643645770000|2022-01-31 16:16:10|4074.17|4074.17|4074.17|4074.17|4074.17|4074.17|4074.17|4074.17|0
1643645780000|2022-01-31 16:16:20|4074.05|4074.05|4074.05|4074.05|4074.05|4074.05|4074.05|4074.05|0
1643645820000|2022-01-31 16:17:00|4073.92|4073.92|4072.67|4072.67|4073.92|4073.92|4072.67|4072.67|0
1643645830000|2022-01-31 16:17:10|4072.5|4072.5|4071.86|4071.86|4072.5|4072.5|4071.86|4071.86|0
1643645840000|2022-01-31 16:17:20|4073.11|4073.11|4073.11|4073.11|4073.11|4073.11|4073.11|4073.11|0
1643645850000|2022-01-31 16:17:30|4072.98|4072.98|4073.11|4073.11|4073.11|4073.11|4072.98|4072.98|0
1643645860000|2022-01-31 16:17:40|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|4073.24|0
1643645880000|2022-01-31 16:18:00|4073.36|4073.36|4073.49|4073.49|4073.49|4073.49|4073.36|4073.36|0
1643645920000|2022-01-31 16:18:40|4073.36|4073.36|4073.11|4073.11|4073.36|4073.36|4073.11|4073.11|0
1643645930000|2022-01-31 16:18:50|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|4071.86|0
1643645940000|2022-01-31 16:19:00|4071.99|4071.99|4073.24|4073.24|4073.24|4073.24|4071.99|4071.99|0
1643645950000|2022-01-31 16:19:10|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|0
1643645990000|2022-01-31 16:19:50|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|4073.49|0
1643646030000|2022-01-31 16:20:30|4072.25|4072.25|4072.25|4072.25|4072.25|4072.25|4072.25|4072.25|0
1643646060000|2022-01-31 16:21:00|4071|4071|4069.75|4069.75|4071|4071|4069.75|4069.75|0
1643646100000|2022-01-31 16:21:40|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|4069.58|0
1643646110000|2022-01-31 16:21:50|4069.75|4069.75|4068.51|4068.51|4069.75|4069.75|4068.51|4068.51|0
1643646130000|2022-01-31 16:22:10|4069.75|4069.75|4069.75|4069.75|4071|4071|4069.75|4069.75|0
1643646150000|2022-01-31 16:22:30|4070.45|4070.45|4070.06|4070.06|4070.45|4070.45|4070.06|4070.06|0
1643646160000|2022-01-31 16:22:40|4070.19|4070.19|4070.06|4070.06|4070.19|4070.19|4070.06|4070.06|0
1643646210000|2022-01-31 16:23:30|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|4068.82|0
1643646270000|2022-01-31 16:24:30|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|0
1643646280000|2022-01-31 16:24:40|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|0
1643646300000|2022-01-31 16:25:00|4070.32|4070.32|4070.19|4070.19|4070.32|4070.32|4070.19|4070.19|0
1643646310000|2022-01-31 16:25:10|4071.44|4071.44|4071.22|4071.22|4071.56|4071.56|4071.22|4071.22|0
1643646320000|2022-01-31 16:25:20|4071.35|4071.35|4071.56|4071.56|4071.69|4071.69|4071.35|4071.35|0
1643646340000|2022-01-31 16:25:40|4071.31|4071.31|4069.81|4069.81|4071.31|4071.31|4069.81|4069.81|0
1643646350000|2022-01-31 16:25:50|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|0
1643646360000|2022-01-31 16:26:00|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|4069.51|0
1643646410000|2022-01-31 16:26:50|4069.34|4069.34|4069.34|4069.34|4069.34|4069.34|4069.34|4069.34|0
1643646420000|2022-01-31 16:27:00|4068.09|4068.09|4068.09|4068.09|4068.09|4068.09|4068.09|4068.09|0
1643646430000|2022-01-31 16:27:10|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|0
1643646450000|2022-01-31 16:27:30|4067.71|4067.71|4067.83|4067.83|4067.83|4067.83|4067.71|4067.71|0
1643646470000|2022-01-31 16:27:50|4066.59|4066.59|4066.59|4066.59|4066.59|4066.59|4066.59|4066.59|0
1643646480000|2022-01-31 16:28:00|4066.46|4066.46|4065.22|4065.22|4066.46|4066.46|4065.22|4065.22|0
1643646500000|2022-01-31 16:28:20|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|4066.46|0
1643646510000|2022-01-31 16:28:30|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|4066.63|0
1643646520000|2022-01-31 16:28:40|4065.39|4065.39|4065.26|4065.26|4065.39|4065.39|4065.26|4065.26|0
1643646530000|2022-01-31 16:28:50|4065.64|4065.64|4066.89|4066.89|4066.89|4066.89|4065.64|4065.64|0
1643646540000|2022-01-31 16:29:00|4066.63|4066.63|4065.64|4065.64|4067.02|4067.02|4065.64|4065.64|0
1643646550000|2022-01-31 16:29:10|4065.52|4065.52|4062.95|4062.95|4065.52|4065.52|4062.95|4062.95|0
1643646570000|2022-01-31 16:29:30|4059.21|4059.21|4057.97|4057.97|4059.21|4059.21|4057.97|4057.97|0
1643646580000|2022-01-31 16:29:40|4056.72|4056.72|4056.72|4056.72|4056.72|4056.72|4055.47|4055.47|0
1643646590000|2022-01-31 16:29:50|4056.46|4056.46|4055.56|4055.56|4056.46|4056.46|4055.22|4055.22|0
1643703300000|2022-02-01 08:15:00|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|0
1643703320000|2022-02-01 08:15:20|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|0
1643703360000|2022-02-01 08:16:00|4150.96|4150.96|4152.03|4152.03|4152.21|4152.21|4150.96|4150.96|0
1643703370000|2022-02-01 08:16:10|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|0
1643703390000|2022-02-01 08:16:30|4152.07|4152.07|4150.31|4150.31|4152.07|4152.07|4150.31|4150.31|0
1643703400000|2022-02-01 08:16:40|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|0
1643703410000|2022-02-01 08:16:50|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4147.31|4147.31|0
1643703430000|2022-02-01 08:17:10|4146.06|4146.06|4145.55|4145.55|4146.06|4146.06|4145.55|4145.55|0
1643703440000|2022-02-01 08:17:20|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|0
1643703460000|2022-02-01 08:17:40|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|0
1643703490000|2022-02-01 08:18:10|4147.87|4147.87|4148.51|4148.51|4149.75|4149.75|4147.87|4147.87|0
1643703560000|2022-02-01 08:19:20|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|4148.89|0
1643703570000|2022-02-01 08:19:30|4148.38|4148.38|4148.38|4148.38|4150.87|4150.87|4148.38|4148.38|0
1643703580000|2022-02-01 08:19:40|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|0
1643703590000|2022-02-01 08:19:50|4147.3|4147.3|4147.3|4147.3|4147.3|4147.3|4147.3|4147.3|0
1643703600000|2022-02-01 08:20:00|4149.8|4149.8|4148.55|4148.55|4149.8|4149.8|4148.55|4148.55|0
1643703620000|2022-02-01 08:20:20|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|0
1643703630000|2022-02-01 08:20:30|4151.04|4151.04|4149.8|4149.8|4151.04|4151.04|4149.8|4149.8|0
1643703660000|2022-02-01 08:21:00|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|0
1643703680000|2022-02-01 08:21:20|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1643703710000|2022-02-01 08:21:50|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|0
1643703720000|2022-02-01 08:22:00|4147.69|4147.69|4146.16|4146.16|4147.69|4147.69|4146.16|4146.16|0
1643703730000|2022-02-01 08:22:10|4145.98|4145.98|4145.81|4145.81|4145.98|4145.98|4145.81|4145.81|0
1643703780000|2022-02-01 08:23:00|4145.56|4145.56|4145.73|4145.73|4145.73|4145.73|4145.56|4145.56|0
1643703810000|2022-02-01 08:23:30|4145.56|4145.56|4145.73|4145.73|4145.73|4145.73|4145.56|4145.56|0
1643703830000|2022-02-01 08:23:50|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1643703840000|2022-02-01 08:24:00|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1643703880000|2022-02-01 08:24:40|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|0
1643703890000|2022-02-01 08:24:50|4145.9|4145.9|4144.65|4144.65|4145.9|4145.9|4144.65|4144.65|0
1643703910000|2022-02-01 08:25:10|4145.9|4145.9|4148.39|4148.39|4148.39|4148.39|4145.9|4145.9|0
1643703920000|2022-02-01 08:25:20|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|0
1643703930000|2022-02-01 08:25:30|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|0
1643703940000|2022-02-01 08:25:40|4146.63|4146.63|4146.97|4146.97|4146.97|4146.97|4146.63|4146.63|0
1643703950000|2022-02-01 08:25:50|4147.61|4147.61|4147.36|4147.36|4147.61|4147.61|4147.36|4147.36|0
1643703960000|2022-02-01 08:26:00|4146.11|4146.11|4144.87|4144.87|4146.11|4146.11|4144.87|4144.87|0
1643703970000|2022-02-01 08:26:10|4146.11|4146.11|4146.37|4146.37|4146.37|4146.37|4146.11|4146.11|0
1643704000000|2022-02-01 08:26:40|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|0
1643704010000|2022-02-01 08:26:50|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|4146.19|0
1643704020000|2022-02-01 08:27:00|4145.94|4145.94|4143.45|4143.45|4145.94|4145.94|4143.45|4143.45|0
1643704030000|2022-02-01 08:27:10|4143.96|4143.96|4143.58|4143.58|4143.96|4143.96|4143.58|4143.58|0
1643704050000|2022-02-01 08:27:30|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|0
1643704080000|2022-02-01 08:28:00|4144.09|4144.09|4145.41|4145.41|4145.41|4145.41|4144.09|4144.09|0
1643704090000|2022-02-01 08:28:10|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|0
1643704100000|2022-02-01 08:28:20|4145.41|4145.41|4146.65|4146.65|4146.65|4146.65|4145.41|4145.41|0
1643704110000|2022-02-01 08:28:30|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|0
1643704120000|2022-02-01 08:28:40|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|0
1643704140000|2022-02-01 08:29:00|4144.29|4144.29|4144.29|4144.29|4144.29|4144.29|4144.29|4144.29|0
1643704150000|2022-02-01 08:29:10|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|0
1643704160000|2022-02-01 08:29:20|4142.66|4142.66|4142.83|4142.83|4142.83|4142.83|4142.66|4142.66|0
1643704180000|2022-02-01 08:29:40|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|0
1643704190000|2022-02-01 08:29:50|4141.76|4141.76|4141.76|4141.76|4141.76|4141.76|4141.76|4141.76|0
1643704200000|2022-02-01 08:30:00|4143|4143|4141.76|4141.76|4144.25|4144.25|4141.76|4141.76|0
1643704220000|2022-02-01 08:30:20|4143|4143|4144.25|4144.25|4144.25|4144.25|4143|4143|0
1643704230000|2022-02-01 08:30:30|4145.5|4145.5|4145.5|4145.5|4145.5|4145.5|4145.5|4145.5|0
1643704250000|2022-02-01 08:30:50|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|0
1643704260000|2022-02-01 08:31:00|4147.64|4147.64|4148.88|4148.88|4148.88|4148.88|4147.64|4147.64|0
1643704270000|2022-02-01 08:31:10|4150.13|4150.13|4150.3|4150.3|4150.3|4150.3|4150.13|4150.13|0
1643704300000|2022-02-01 08:31:40|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1643704310000|2022-02-01 08:31:50|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|0
1643704320000|2022-02-01 08:32:00|4155.28|4155.28|4154.04|4154.04|4155.28|4155.28|4154.04|4154.04|0
1643704350000|2022-02-01 08:32:30|4155.28|4155.28|4154.04|4154.04|4155.28|4155.28|4154.04|4154.04|0
1643704380000|2022-02-01 08:33:00|4155.28|4155.28|4155.41|4155.41|4155.41|4155.41|4155.15|4155.15|0
1643704400000|2022-02-01 08:33:20|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|4155.58|0
1643704420000|2022-02-01 08:33:40|4154.33|4154.33|4152.83|4152.83|4154.33|4154.33|4152.83|4152.83|0
1643704430000|2022-02-01 08:33:50|4152.71|4152.71|4153.09|4153.09|4153.09|4153.09|4152.58|4152.58|0
1643704450000|2022-02-01 08:34:10|4153.22|4153.22|4153.6|4153.6|4153.6|4153.6|4153.22|4153.22|0
1643704470000|2022-02-01 08:34:30|4153.98|4153.98|4153.73|4153.73|4153.98|4153.98|4153.73|4153.73|0
1643704510000|2022-02-01 08:35:10|4153.6|4153.6|4153.22|4153.22|4153.6|4153.6|4153.22|4153.22|0
1643704570000|2022-02-01 08:36:10|4149.48|4149.48|4151.97|4151.97|4151.97|4151.97|4149.48|4149.48|0
1643704590000|2022-02-01 08:36:30|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|4152.23|0
1643704600000|2022-02-01 08:36:40|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|0
1643704610000|2022-02-01 08:36:50|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|0
1643704640000|2022-02-01 08:37:20|4155.96|4155.96|4152.23|4152.23|4155.96|4155.96|4152.23|4152.23|0
1643704660000|2022-02-01 08:37:40|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|0
1643704670000|2022-02-01 08:37:50|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|4153.3|0
1643704680000|2022-02-01 08:38:00|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|0
1643704720000|2022-02-01 08:38:40|4153.04|4153.04|4152.92|4152.92|4153.04|4153.04|4152.92|4152.92|0
1643704740000|2022-02-01 08:39:00|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|0
1643704760000|2022-02-01 08:39:20|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1643704770000|2022-02-01 08:39:30|4151.88|4151.88|4151.75|4151.75|4151.88|4151.88|4151.75|4151.75|0
1643704810000|2022-02-01 08:40:10|4153|4153|4154.25|4154.25|4154.25|4154.25|4153|4153|0
1643704820000|2022-02-01 08:40:20|4153|4153|4155.87|4155.87|4155.87|4155.87|4153|4153|0
1643704870000|2022-02-01 08:41:10|4154.63|4154.63|4154.8|4154.8|4154.8|4154.8|4154.63|4154.63|0
1643704880000|2022-02-01 08:41:20|4154.97|4154.97|4161.37|4161.37|4161.37|4161.37|4154.97|4154.97|0
1643704910000|2022-02-01 08:41:50|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|0
1643704930000|2022-02-01 08:42:10|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|0
1643704940000|2022-02-01 08:42:20|4163.22|4163.22|4163.34|4163.34|4163.34|4163.34|4163.22|4163.22|0
1643704960000|2022-02-01 08:42:40|4163.51|4163.51|4163.39|4163.39|4163.51|4163.51|4163.39|4163.39|0
1643704970000|2022-02-01 08:42:50|4163.26|4163.26|4163.13|4163.13|4163.26|4163.26|4163.13|4163.13|0
1643705000000|2022-02-01 08:43:20|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|0
1643705010000|2022-02-01 08:43:30|4163.13|4163.13|4163.13|4163.13|4163.13|4163.13|4163.13|4163.13|0
1643705020000|2022-02-01 08:43:40|4164.37|4164.37|4165.62|4165.62|4165.88|4165.88|4164.37|4164.37|0
1643705040000|2022-02-01 08:44:00|4165.79|4165.79|4167.04|4167.04|4167.04|4167.04|4165.79|4165.79|0
1643705070000|2022-02-01 08:44:30|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|0
1643705100000|2022-02-01 08:45:00|4165.92|4165.92|4164.68|4164.68|4165.92|4165.92|4164.68|4164.68|0
1643705110000|2022-02-01 08:45:10|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1643705130000|2022-02-01 08:45:30|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1643705150000|2022-02-01 08:45:50|4161.8|4161.8|4161.67|4161.67|4161.8|4161.8|4161.67|4161.67|0
1643705160000|2022-02-01 08:46:00|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|4162.92|0
1643705170000|2022-02-01 08:46:10|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|4163.05|0
1643705180000|2022-02-01 08:46:20|4164.29|4164.29|4164.29|4164.29|4164.29|4164.29|4163.05|4163.05|0
1643705200000|2022-02-01 08:46:40|4163.05|4163.05|4161.8|4161.8|4163.05|4163.05|4161.8|4161.8|0
1643705220000|2022-02-01 08:47:00|4161.67|4161.67|4161.8|4161.8|4161.8|4161.8|4161.55|4161.55|0
1643705230000|2022-02-01 08:47:10|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|0
1643705240000|2022-02-01 08:47:20|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1643705250000|2022-02-01 08:47:30|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1643705270000|2022-02-01 08:47:50|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1643705280000|2022-02-01 08:48:00|4163.3|4163.3|4161.93|4161.93|4163.3|4163.3|4161.93|4161.93|0
1643705310000|2022-02-01 08:48:30|4163.17|4163.17|4163|4163|4163.17|4163.17|4163|4163|0
1643705320000|2022-02-01 08:48:40|4161.76|4161.76|4160.26|4160.26|4161.76|4161.76|4160.26|4160.26|0
1643705370000|2022-02-01 08:49:30|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|0
1643705380000|2022-02-01 08:49:40|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|0
1643705410000|2022-02-01 08:50:10|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|0
1643705430000|2022-02-01 08:50:30|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|0
1643705500000|2022-02-01 08:51:40|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|0
1643705510000|2022-02-01 08:51:50|4158.88|4158.88|4157.64|4157.64|4158.88|4158.88|4157.64|4157.64|0
1643705520000|2022-02-01 08:52:00|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|0
1643705540000|2022-02-01 08:52:20|4158.71|4158.71|4157.46|4157.46|4158.71|4158.71|4157.46|4157.46|0
1643705550000|2022-02-01 08:52:30|4157.29|4157.29|4157.29|4157.29|4157.42|4157.42|4157.29|4157.29|0
1643705580000|2022-02-01 08:53:00|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|0
1643705590000|2022-02-01 08:53:10|4158.92|4158.92|4159.43|4159.43|4159.43|4159.43|4158.92|4158.92|0
1643705620000|2022-02-01 08:53:40|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|0
1643705630000|2022-02-01 08:53:50|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|0
1643705670000|2022-02-01 08:54:30|4158.44|4158.44|4158.57|4158.57|4158.57|4158.57|4158.44|4158.44|0
1643705720000|2022-02-01 08:55:20|4158.31|4158.31|4158.18|4158.18|4159.43|4159.43|4158.18|4158.18|0
1643705770000|2022-02-01 08:56:10|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|0
1643705790000|2022-02-01 08:56:30|4158.18|4158.18|4158.44|4158.44|4158.44|4158.44|4158.18|4158.18|0
1643705830000|2022-02-01 08:57:10|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1643705840000|2022-02-01 08:57:20|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|4158.06|0
1643705860000|2022-02-01 08:57:40|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|0
1643705890000|2022-02-01 08:58:10|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|0
1643705920000|2022-02-01 08:58:40|4159.18|4159.18|4159.05|4159.05|4159.18|4159.18|4159.05|4159.05|0
1643705950000|2022-02-01 08:59:10|4160.29|4160.29|4159.05|4159.05|4160.29|4160.29|4159.05|4159.05|0
1643705960000|2022-02-01 08:59:20|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|0
1643705970000|2022-02-01 08:59:30|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|4156.56|0
1643706010000|2022-02-01 09:00:10|4155.31|4155.31|4155.06|4155.06|4155.31|4155.31|4155.06|4155.06|0
1643706020000|2022-02-01 09:00:20|4152.56|4152.56|4151.8|4151.8|4152.56|4152.56|4151.8|4151.8|0
1643706040000|2022-02-01 09:00:40|4151.54|4151.54|4151.67|4151.67|4151.67|4151.67|4151.54|4151.54|0
1643706050000|2022-02-01 09:00:50|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1643706060000|2022-02-01 09:01:00|4152.74|4152.74|4154.37|4154.37|4154.37|4154.37|4152.74|4152.74|0
1643706070000|2022-02-01 09:01:10|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|0
1643706090000|2022-02-01 09:01:30|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|4154.88|0
1643706140000|2022-02-01 09:02:20|4153.64|4153.64|4153.25|4153.25|4153.64|4153.64|4153.25|4153.25|0
1643706170000|2022-02-01 09:02:50|4153|4153|4153|4153|4153|4153|4153|4153|0
1643706180000|2022-02-01 09:03:00|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|0
1643706190000|2022-02-01 09:03:10|4153.64|4153.64|4153.64|4153.64|4153.64|4153.64|4153.64|4153.64|0
1643706200000|2022-02-01 09:03:20|4153.89|4153.89|4153.89|4153.89|4153.89|4153.89|4153.89|4153.89|0
1643706210000|2022-02-01 09:03:30|4152.65|4152.65|4152.52|4152.52|4152.65|4152.65|4152.52|4152.52|0
1643706220000|2022-02-01 09:03:40|4151.27|4151.27|4151.27|4151.27|4151.27|4151.27|4151.27|4151.27|0
1643706250000|2022-02-01 09:04:10|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|0
1643706260000|2022-02-01 09:04:20|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|0
1643706310000|2022-02-01 09:05:10|4149.77|4149.77|4151.02|4151.02|4151.02|4151.02|4149.77|4149.77|0
1643706320000|2022-02-01 09:05:20|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4148.53|4148.53|0
1643706330000|2022-02-01 09:05:30|4149.94|4149.94|4148.7|4148.7|4149.94|4149.94|4148.7|4148.7|0
1643706340000|2022-02-01 09:05:40|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|0
1643706380000|2022-02-01 09:06:20|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|0
1643706400000|2022-02-01 09:06:40|4147.45|4147.45|4147.2|4147.2|4147.45|4147.45|4147.2|4147.2|0
1643706420000|2022-02-01 09:07:00|4146.56|4146.56|4143.81|4143.81|4146.56|4146.56|4143.81|4143.81|0
1643706480000|2022-02-01 09:08:00|4145.06|4145.06|4151.29|4151.29|4153.78|4153.78|4145.06|4145.06|0
1643706490000|2022-02-01 09:08:10|4152.53|4152.53|4151.29|4151.29|4152.66|4152.66|4151.29|4151.29|0
1643706500000|2022-02-01 09:08:20|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|0
1643706510000|2022-02-01 09:08:30|4150.99|4150.99|4147.35|4147.35|4150.99|4150.99|4147.35|4147.35|0
1643706530000|2022-02-01 09:08:50|4144.85|4144.85|4144.85|4144.85|4144.98|4144.98|4144.85|4144.85|0
1643706540000|2022-02-01 09:09:00|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|4144.6|0
1643706550000|2022-02-01 09:09:10|4144.09|4144.09|4144.09|4144.09|4144.09|4144.09|4144.09|4144.09|0
1643706580000|2022-02-01 09:09:40|4143.96|4143.96|4143.71|4143.71|4143.96|4143.96|4143.71|4143.71|0
1643706590000|2022-02-01 09:09:50|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|0
1643706600000|2022-02-01 09:10:00|4141.21|4141.21|4141.21|4141.21|4141.21|4141.21|4141.21|4141.21|0
1643706620000|2022-02-01 09:10:20|4141.34|4141.34|4140.1|4140.1|4141.34|4141.34|4140.1|4140.1|0
1643706640000|2022-02-01 09:10:40|4141.34|4141.34|4141.34|4141.34|4141.34|4141.34|4141.34|4141.34|0
1643706660000|2022-02-01 09:11:00|4141.17|4141.17|4142.06|4142.06|4142.06|4142.06|4141.17|4141.17|0
1643706670000|2022-02-01 09:11:10|4142.32|4142.32|4142.19|4142.19|4142.32|4142.32|4142.19|4142.19|0
1643706680000|2022-02-01 09:11:20|4142.06|4142.06|4142.06|4142.06|4142.06|4142.06|4142.06|4142.06|0
1643706690000|2022-02-01 09:11:30|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|4143.31|0
1643706700000|2022-02-01 09:11:40|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|0
1643706720000|2022-02-01 09:12:00|4145.93|4145.93|4150.78|4150.78|4150.78|4150.78|4145.93|4145.93|0
1643706750000|2022-02-01 09:12:30|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|0
1643706760000|2022-02-01 09:12:40|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|0
1643706770000|2022-02-01 09:12:50|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|4148.9|4148.9|0
1643706780000|2022-02-01 09:13:00|4150.53|4150.53|4150.27|4150.27|4150.53|4150.53|4150.27|4150.27|0
1643706800000|2022-02-01 09:13:20|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|4150.15|0
1643706820000|2022-02-01 09:13:40|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|0
1643706830000|2022-02-01 09:13:50|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|0
1643706840000|2022-02-01 09:14:00|4149.28|4149.28|4151.77|4151.77|4151.77|4151.77|4149.28|4149.28|0
1643706860000|2022-02-01 09:14:20|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|4151.6|0
1643706880000|2022-02-01 09:14:40|4151.35|4151.35|4151.35|4151.35|4151.35|4151.35|4151.35|4151.35|0
1643706890000|2022-02-01 09:14:50|4148.86|4148.86|4150.1|4150.1|4150.1|4150.1|4148.86|4148.86|0
1643706900000|2022-02-01 09:15:00|4149.85|4149.85|4149.59|4149.59|4149.85|4149.85|4149.59|4149.59|0
1643706950000|2022-02-01 09:15:50|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|4149.46|0
1643706990000|2022-02-01 09:16:30|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|0
1643707000000|2022-02-01 09:16:40|4149.34|4149.34|4149.59|4149.59|4149.59|4149.59|4149.34|4149.34|0
1643707010000|2022-02-01 09:16:50|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|0
1643707060000|2022-02-01 09:17:40|4149.98|4149.98|4149.98|4149.98|4149.98|4149.98|4149.98|4149.98|0
1643707080000|2022-02-01 09:18:00|4149.85|4149.85|4149.85|4149.85|4149.85|4149.85|4149.85|4149.85|0
1643707100000|2022-02-01 09:18:20|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|0
1643707110000|2022-02-01 09:18:30|4149.46|4149.46|4149.34|4149.34|4149.46|4149.46|4148.09|4148.09|0
1643707120000|2022-02-01 09:18:40|4149.21|4149.21|4148.95|4148.95|4149.21|4149.21|4148.95|4148.95|0
1643707130000|2022-02-01 09:18:50|4148.83|4148.83|4148.7|4148.7|4148.83|4148.83|4148.7|4148.7|0
1643707140000|2022-02-01 09:19:00|4148.95|4148.95|4149.08|4149.08|4149.08|4149.08|4148.95|4148.95|0
1643707170000|2022-02-01 09:19:30|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|0
1643707180000|2022-02-01 09:19:40|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|0
1643707200000|2022-02-01 09:20:00|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|0
1643707220000|2022-02-01 09:20:20|4150.58|4150.58|4149.34|4149.34|4150.58|4150.58|4149.34|4149.34|0
1643707270000|2022-02-01 09:21:10|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|0
1643707280000|2022-02-01 09:21:20|4147.96|4147.96|4147.84|4147.84|4147.96|4147.96|4147.84|4147.84|0
1643707290000|2022-02-01 09:21:30|4147.45|4147.45|4144.96|4144.96|4147.45|4147.45|4144.96|4144.96|0
1643707300000|2022-02-01 09:21:40|4143.72|4143.72|4143.33|4143.33|4143.72|4143.72|4143.33|4143.33|0
1643707310000|2022-02-01 09:21:50|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|4142.09|0
1643707320000|2022-02-01 09:22:00|4141.92|4141.92|4141.66|4141.66|4141.92|4141.92|4141.66|4141.66|0
1643707330000|2022-02-01 09:22:10|4141.49|4141.49|4141.31|4141.31|4141.49|4141.49|4141.31|4141.31|0
1643707340000|2022-02-01 09:22:20|4140.07|4140.07|4140.07|4140.07|4140.07|4140.07|4140.07|4140.07|0
1643707350000|2022-02-01 09:22:30|4139.56|4139.56|4138.31|4138.31|4139.56|4139.56|4138.31|4138.31|0
1643707370000|2022-02-01 09:22:50|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|0
1643707380000|2022-02-01 09:23:00|4138.44|4138.44|4142.05|4142.05|4142.05|4142.05|4138.31|4138.31|0
1643707400000|2022-02-01 09:23:20|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|0
1643707420000|2022-02-01 09:23:40|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|4140.8|0
1643707430000|2022-02-01 09:23:50|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|0
1643707440000|2022-02-01 09:24:00|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|0
1643707450000|2022-02-01 09:24:10|4140.93|4140.93|4140.8|4140.8|4140.93|4140.93|4140.8|4140.8|0
1643707460000|2022-02-01 09:24:20|4139.56|4139.56|4140.8|4140.8|4140.8|4140.8|4139.56|4139.56|0
1643707470000|2022-02-01 09:24:30|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|4140.93|0
1643707480000|2022-02-01 09:24:40|4144.67|4144.67|4145.91|4145.91|4145.91|4145.91|4144.67|4144.67|0
1643707490000|2022-02-01 09:24:50|4144.67|4144.67|4144.5|4144.5|4144.67|4144.67|4144.5|4144.5|0
1643707500000|2022-02-01 09:25:00|4144.62|4144.62|4143.38|4143.38|4144.62|4144.62|4143.38|4143.38|0
1643707510000|2022-02-01 09:25:10|4143.04|4143.04|4143.04|4143.04|4143.04|4143.04|4142.86|4142.86|0
1643707520000|2022-02-01 09:25:20|4144.28|4144.28|4145.4|4145.4|4145.4|4145.4|4144.15|4144.15|0
1643707530000|2022-02-01 09:25:30|4145.78|4145.78|4147.41|4147.41|4147.41|4147.41|4145.78|4145.78|0
1643707540000|2022-02-01 09:25:40|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|0
1643707550000|2022-02-01 09:25:50|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|0
1643707570000|2022-02-01 09:26:10|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|0
1643707610000|2022-02-01 09:26:50|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|0
1643707620000|2022-02-01 09:27:00|4148.78|4148.78|4150.03|4150.03|4150.03|4150.03|4148.78|4148.78|0
1643707630000|2022-02-01 09:27:10|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|0
1643707650000|2022-02-01 09:27:30|4150.29|4150.29|4150.29|4150.29|4150.29|4150.29|4150.29|4150.29|0
1643707670000|2022-02-01 09:27:50|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|4150.54|0
1643707680000|2022-02-01 09:28:00|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|0
1643707700000|2022-02-01 09:28:20|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|4147.92|0
1643707710000|2022-02-01 09:28:30|4148.43|4148.43|4149.81|4149.81|4149.81|4149.81|4148.43|4148.43|0
1643707720000|2022-02-01 09:28:40|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|4148.56|0
1643707730000|2022-02-01 09:28:50|4148.43|4148.43|4145.69|4145.69|4148.43|4148.43|4145.69|4145.69|0
1643707740000|2022-02-01 09:29:00|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|0
1643707750000|2022-02-01 09:29:10|4148.05|4148.05|4147.92|4147.92|4148.05|4148.05|4147.92|4147.92|0
1643707770000|2022-02-01 09:29:30|4147.67|4147.67|4148.91|4148.91|4148.91|4148.91|4147.67|4147.67|0
1643707780000|2022-02-01 09:29:40|4148.78|4148.78|4147.54|4147.54|4148.78|4148.78|4147.54|4147.54|0
1643707800000|2022-02-01 09:30:00|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|0
1643707830000|2022-02-01 09:30:30|4147.79|4147.79|4147.67|4147.67|4147.79|4147.79|4147.67|4147.67|0
1643707840000|2022-02-01 09:30:40|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|4150.16|0
1643707860000|2022-02-01 09:31:00|4150.29|4150.29|4149.3|4149.3|4150.29|4150.29|4147.79|4147.79|0
1643707880000|2022-02-01 09:31:20|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|0
1643707920000|2022-02-01 09:32:00|4148.22|4148.22|4147.02|4147.02|4148.22|4148.22|4146.85|4146.85|0
1643707940000|2022-02-01 09:32:20|4145.77|4145.77|4144.36|4144.36|4145.77|4145.77|4144.36|4144.36|0
1643707960000|2022-02-01 09:32:40|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|0
1643707970000|2022-02-01 09:32:50|4146.97|4146.97|4146.85|4146.85|4146.97|4146.97|4146.85|4146.85|0
1643707980000|2022-02-01 09:33:00|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|0
1643708000000|2022-02-01 09:33:20|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|0
1643708020000|2022-02-01 09:33:40|4144.23|4144.23|4144.23|4144.23|4144.23|4144.23|4144.23|4144.23|0
1643708050000|2022-02-01 09:34:10|4145.47|4145.47|4145.35|4145.35|4145.47|4145.47|4145.35|4145.35|0
1643708060000|2022-02-01 09:34:20|4145.52|4145.52|4145.26|4145.26|4145.52|4145.52|4145.26|4145.26|0
1643708090000|2022-02-01 09:34:50|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|0
1643708100000|2022-02-01 09:35:00|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1643708120000|2022-02-01 09:35:20|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|4144.02|0
1643708130000|2022-02-01 09:35:30|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|4143.89|0
1643708170000|2022-02-01 09:36:10|4145.14|4145.14|4143.89|4143.89|4145.14|4145.14|4143.89|4143.89|0
1643708180000|2022-02-01 09:36:20|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|0
1643708220000|2022-02-01 09:37:00|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|0
1643708230000|2022-02-01 09:37:10|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|4144.19|0
1643708270000|2022-02-01 09:37:50|4144.32|4144.32|4148.06|4148.06|4148.06|4148.06|4144.32|4144.32|0
1643708290000|2022-02-01 09:38:10|4148.18|4148.18|4145.56|4145.56|4148.18|4148.18|4145.56|4145.56|0
1643708300000|2022-02-01 09:38:20|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|0
1643708330000|2022-02-01 09:38:50|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|0
1643708340000|2022-02-01 09:39:00|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|0
1643708350000|2022-02-01 09:39:10|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|4144.45|0
1643708400000|2022-02-01 09:40:00|4143.2|4143.2|4143.71|4143.71|4143.71|4143.71|4143.2|4143.2|0
1643708460000|2022-02-01 09:41:00|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|0
1643708470000|2022-02-01 09:41:10|4143.71|4143.71|4143.88|4143.88|4143.88|4143.88|4143.71|4143.71|0
1643708480000|2022-02-01 09:41:20|4142.64|4142.64|4141.39|4141.39|4142.64|4142.64|4141.39|4141.39|0
1643708500000|2022-02-01 09:41:40|4142.64|4142.64|4142.51|4142.51|4142.64|4142.64|4142.51|4142.51|0
1643708530000|2022-02-01 09:42:10|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|0
1643708590000|2022-02-01 09:43:10|4145|4145|4145|4145|4145|4145|4145|4145|0
1643708620000|2022-02-01 09:43:40|4143.75|4143.75|4142.13|4142.13|4143.75|4143.75|4142.13|4142.13|0
1643708630000|2022-02-01 09:43:50|4142|4142|4137.83|4137.83|4142|4142|4137.83|4137.83|0
1643708660000|2022-02-01 09:44:20|4137.58|4137.58|4136.33|4136.33|4137.58|4137.58|4136.33|4136.33|0
1643708670000|2022-02-01 09:44:30|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|0
1643708700000|2022-02-01 09:45:00|4135.69|4135.69|4138.26|4138.26|4138.43|4138.43|4135.69|4135.69|0
1643708740000|2022-02-01 09:45:40|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|0
1643708760000|2022-02-01 09:46:00|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|4137.14|0
1643708770000|2022-02-01 09:46:10|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|0
1643708870000|2022-02-01 09:47:50|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|0
1643708880000|2022-02-01 09:48:00|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|0
1643708920000|2022-02-01 09:48:40|4134.65|4134.65|4134.65|4134.65|4134.78|4134.78|4134.65|4134.65|0
1643708930000|2022-02-01 09:48:50|4134.91|4134.91|4134.91|4134.91|4134.91|4134.91|4134.91|4134.91|0
1643708940000|2022-02-01 09:49:00|4133.66|4133.66|4133.92|4133.92|4133.92|4133.92|4133.66|4133.66|0
1643708960000|2022-02-01 09:49:20|4134.04|4134.04|4135.29|4135.29|4135.29|4135.29|4134.04|4134.04|0
1643708980000|2022-02-01 09:49:40|4135.46|4135.46|4135.46|4135.46|4135.46|4135.46|4135.46|4135.46|0
1643708990000|2022-02-01 09:49:50|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|0
1643709000000|2022-02-01 09:50:00|4135.93|4135.93|4134.69|4134.69|4135.93|4135.93|4134.69|4134.69|0
1643709010000|2022-02-01 09:50:10|4134.56|4134.56|4131.56|4131.56|4134.56|4134.56|4131.56|4131.56|0
1643709020000|2022-02-01 09:50:20|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|0
1643709050000|2022-02-01 09:50:50|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|4131.17|0
1643709080000|2022-02-01 09:51:20|4131.05|4131.05|4131.05|4131.05|4131.05|4131.05|4131.05|4131.05|0
1643709090000|2022-02-01 09:51:30|4128.56|4128.56|4128.81|4128.81|4128.81|4128.81|4128.56|4128.56|0
1643709110000|2022-02-01 09:51:50|4128.94|4128.94|4132.93|4132.93|4132.93|4132.93|4128.94|4128.94|0
1643709150000|2022-02-01 09:52:30|4134.18|4134.18|4135.42|4135.42|4135.55|4135.55|4134.18|4134.18|0
1643709180000|2022-02-01 09:53:00|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|0
1643709220000|2022-02-01 09:53:40|4135.81|4135.81|4137.05|4137.05|4137.05|4137.05|4135.81|4135.81|0
1643709270000|2022-02-01 09:54:30|4138.3|4138.3|4138.3|4138.3|4138.3|4138.3|4138.3|4138.3|0
1643709280000|2022-02-01 09:54:40|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|0
1643709290000|2022-02-01 09:54:50|4137.05|4137.05|4139.67|4139.67|4139.67|4139.67|4137.05|4137.05|0
1643709330000|2022-02-01 09:55:30|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|4138.42|0
1643709370000|2022-02-01 09:56:10|4138.55|4138.55|4138.68|4138.68|4138.68|4138.68|4138.55|4138.55|0
1643709390000|2022-02-01 09:56:30|4139.93|4139.93|4138.68|4138.68|4139.93|4139.93|4138.68|4138.68|0
1643709400000|2022-02-01 09:56:40|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|4138.94|0
1643709440000|2022-02-01 09:57:20|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1643709450000|2022-02-01 09:57:30|4137.43|4137.43|4137.69|4137.69|4137.69|4137.69|4137.43|4137.43|0
1643709460000|2022-02-01 09:57:40|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|0
1643709490000|2022-02-01 09:58:10|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|0
1643709520000|2022-02-01 09:58:40|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|4136.57|0
1643709530000|2022-02-01 09:58:50|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|4137.82|0
1643709570000|2022-02-01 09:59:30|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|4137.43|0
1643709580000|2022-02-01 09:59:40|4138.68|4138.68|4138.68|4138.68|4138.68|4138.68|4138.68|4138.68|0
1643709610000|2022-02-01 10:00:10|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|0
1643709630000|2022-02-01 10:00:30|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|0
1643709660000|2022-02-01 10:01:00|4142.55|4142.55|4141.3|4141.3|4143.79|4143.79|4141.3|4141.3|0
1643709690000|2022-02-01 10:01:30|4141.43|4141.43|4141.6|4141.6|4141.6|4141.6|4141.43|4141.43|0
1643709700000|2022-02-01 10:01:40|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|0
1643709720000|2022-02-01 10:02:00|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|4142.67|0
1643709730000|2022-02-01 10:02:10|4141.43|4141.43|4141.43|4141.43|4141.43|4141.43|4141.43|4141.43|0
1643709760000|2022-02-01 10:02:40|4141.81|4141.81|4144.3|4144.3|4144.3|4144.3|4141.81|4141.81|0
1643709770000|2022-02-01 10:02:50|4144.43|4144.43|4144.3|4144.3|4144.43|4144.43|4144.3|4144.3|0
1643709820000|2022-02-01 10:03:40|4144.43|4144.43|4144.68|4144.68|4144.68|4144.68|4144.43|4144.43|0
1643709840000|2022-02-01 10:04:00|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|0
1643709890000|2022-02-01 10:04:50|4147.56|4147.56|4147.56|4147.56|4147.56|4147.56|4147.56|4147.56|0
1643709900000|2022-02-01 10:05:00|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1643709910000|2022-02-01 10:05:10|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|4155.03|0
1643709930000|2022-02-01 10:05:30|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|4155.29|0
1643709950000|2022-02-01 10:05:50|4154.04|4154.04|4152.8|4152.8|4154.04|4154.04|4152.8|4152.8|0
1643709990000|2022-02-01 10:06:30|4152.67|4152.67|4152.54|4152.54|4152.67|4152.67|4152.54|4152.54|0
1643710010000|2022-02-01 10:06:50|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|4152.29|0
1643710020000|2022-02-01 10:07:00|4152.46|4152.46|4152.29|4152.29|4152.46|4152.46|4152.29|4152.29|0
1643710030000|2022-02-01 10:07:10|4153.53|4153.53|4153.79|4153.79|4153.79|4153.79|4153.53|4153.53|0
1643710060000|2022-02-01 10:07:40|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|0
1643710070000|2022-02-01 10:07:50|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|0
1643710080000|2022-02-01 10:08:00|4149.92|4149.92|4149.67|4149.67|4149.92|4149.92|4149.67|4149.67|0
1643710110000|2022-02-01 10:08:30|4149.41|4149.41|4150.66|4150.66|4150.66|4150.66|4149.41|4149.41|0
1643710150000|2022-02-01 10:09:10|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|0
1643710170000|2022-02-01 10:09:30|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|0
1643710190000|2022-02-01 10:09:50|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|0
1643710210000|2022-02-01 10:10:10|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|4153.02|0
1643710290000|2022-02-01 10:11:30|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|0
1643710300000|2022-02-01 10:11:40|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|0
1643710310000|2022-02-01 10:11:50|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|0
1643710320000|2022-02-01 10:12:00|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|0
1643710330000|2022-02-01 10:12:10|4150.66|4150.66|4150.79|4150.79|4150.79|4150.79|4150.66|4150.66|0
1643710340000|2022-02-01 10:12:20|4149.54|4149.54|4149.54|4149.54|4149.54|4149.54|4149.54|4149.54|0
1643710350000|2022-02-01 10:12:30|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|4149.8|0
1643710430000|2022-02-01 10:13:50|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|4149.67|0
1643710440000|2022-02-01 10:14:00|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|0
1643710470000|2022-02-01 10:14:30|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|0
1643710480000|2022-02-01 10:14:40|4148.47|4148.47|4148.47|4148.47|4148.47|4148.47|4148.47|4148.47|0
1643710500000|2022-02-01 10:15:00|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|4148.34|0
1643710520000|2022-02-01 10:15:20|4150.83|4150.83|4150.7|4150.7|4150.83|4150.83|4150.7|4150.7|0
1643710540000|2022-02-01 10:15:40|4150.83|4150.83|4152.08|4152.08|4152.08|4152.08|4150.83|4150.83|0
1643710570000|2022-02-01 10:16:10|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|0
1643710590000|2022-02-01 10:16:30|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|4154.39|0
1643710610000|2022-02-01 10:16:50|4153.15|4153.15|4151.9|4151.9|4153.15|4153.15|4151.9|4151.9|0
1643710620000|2022-02-01 10:17:00|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|4152.03|0
1643710640000|2022-02-01 10:17:20|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|4150.78|0
1643710650000|2022-02-01 10:17:30|4150.66|4150.66|4150.53|4150.53|4150.66|4150.66|4150.53|4150.53|0
1643710660000|2022-02-01 10:17:40|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|0
1643710700000|2022-02-01 10:18:20|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|0
1643710710000|2022-02-01 10:18:30|4151.65|4151.65|4150.4|4150.4|4151.65|4151.65|4150.4|4150.4|0
1643710750000|2022-02-01 10:19:10|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|4150.66|0
1643710800000|2022-02-01 10:20:00|4150.78|4150.78|4150.57|4150.57|4150.91|4150.91|4150.57|4150.57|0
1643710810000|2022-02-01 10:20:10|4149.32|4149.32|4150.57|4150.57|4150.69|4150.69|4149.32|4149.32|0
1643710840000|2022-02-01 10:20:40|4150.44|4150.44|4149.19|4149.19|4150.44|4150.44|4149.19|4149.19|0
1643710850000|2022-02-01 10:20:50|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|0
1643710870000|2022-02-01 10:21:10|4148.07|4148.07|4146.32|4146.32|4148.07|4148.07|4146.32|4146.32|0
1643710960000|2022-02-01 10:22:40|4143.83|4143.83|4142.45|4142.45|4143.83|4143.83|4142.45|4142.45|0
1643710990000|2022-02-01 10:23:10|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|4142.28|0
1643711000000|2022-02-01 10:23:20|4142.03|4142.03|4142.2|4142.2|4142.2|4142.2|4142.03|4142.03|0
1643711010000|2022-02-01 10:23:30|4140.95|4140.95|4139.71|4139.71|4140.95|4140.95|4139.71|4139.71|0
1643711040000|2022-02-01 10:24:00|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|4139.45|0
1643711100000|2022-02-01 10:25:00|4140.7|4140.7|4141.08|4141.08|4141.08|4141.08|4140.7|4140.7|0
1643711120000|2022-02-01 10:25:20|4141.25|4141.25|4141.25|4141.25|4141.25|4141.25|4141.25|4141.25|0
1643711170000|2022-02-01 10:26:10|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|4142.5|0
1643711240000|2022-02-01 10:27:20|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|0
1643711270000|2022-02-01 10:27:50|4143.57|4143.57|4143.87|4143.87|4143.87|4143.87|4143.57|4143.57|0
1643711280000|2022-02-01 10:28:00|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|4143.74|0
1643711290000|2022-02-01 10:28:10|4143.62|4143.62|4142.37|4142.37|4143.62|4143.62|4142.37|4142.37|0
1643711310000|2022-02-01 10:28:30|4143.62|4143.62|4143.49|4143.49|4143.62|4143.62|4143.49|4143.49|0
1643711320000|2022-02-01 10:28:40|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|0
1643711330000|2022-02-01 10:28:50|4145.98|4145.98|4146.15|4146.15|4146.15|4146.15|4145.98|4145.98|0
1643711350000|2022-02-01 10:29:10|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|0
1643711400000|2022-02-01 10:30:00|4144.91|4144.91|4144.65|4144.65|4144.91|4144.91|4144.65|4144.65|0
1643711430000|2022-02-01 10:30:30|4144.91|4144.91|4144.78|4144.78|4144.91|4144.91|4144.78|4144.78|0
1643711470000|2022-02-01 10:31:10|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|4146.02|0
1643711490000|2022-02-01 10:31:30|4149.76|4149.76|4150.14|4150.14|4150.14|4150.14|4149.76|4149.76|0
1643711500000|2022-02-01 10:31:40|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|4148.9|0
1643711530000|2022-02-01 10:32:10|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|0
1643711600000|2022-02-01 10:33:20|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|0
1643711610000|2022-02-01 10:33:30|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|4151.77|0
1643711640000|2022-02-01 10:34:00|4153.02|4153.02|4151.77|4151.77|4153.02|4153.02|4151.77|4151.77|0
1643711650000|2022-02-01 10:34:10|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|4151.9|0
1643711720000|2022-02-01 10:35:20|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|0
1643711730000|2022-02-01 10:35:30|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|0
1643711740000|2022-02-01 10:35:40|4149.28|4149.28|4149.15|4149.15|4149.28|4149.28|4149.03|4149.03|0
1643711750000|2022-02-01 10:35:50|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|4146.66|0
1643711780000|2022-02-01 10:36:20|4146.92|4146.92|4146.92|4146.92|4146.92|4146.92|4146.92|4146.92|0
1643711800000|2022-02-01 10:36:40|4147.43|4147.43|4147.56|4147.56|4147.56|4147.56|4147.17|4147.17|0
1643711810000|2022-02-01 10:36:50|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|4147.43|0
1643711830000|2022-02-01 10:37:10|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|4148.67|0
1643711840000|2022-02-01 10:37:20|4148.5|4148.5|4146.95|4146.95|4148.5|4148.5|4146.95|4146.95|0
1643711850000|2022-02-01 10:37:30|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|0
1643711920000|2022-02-01 10:38:40|4147|4147|4147.35|4147.35|4147.35|4147.35|4147|4147|0
1643711950000|2022-02-01 10:39:10|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|4147.47|0
1643711960000|2022-02-01 10:39:20|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|0
1643711980000|2022-02-01 10:39:40|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|4147.73|0
1643712060000|2022-02-01 10:41:00|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|0
1643712080000|2022-02-01 10:41:20|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|0
1643712090000|2022-02-01 10:41:30|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|0
1643712120000|2022-02-01 10:42:00|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|0
1643712140000|2022-02-01 10:42:20|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|0
1643712170000|2022-02-01 10:42:50|4149.66|4149.66|4149.78|4149.78|4149.91|4149.91|4149.66|4149.66|0
1643712230000|2022-02-01 10:43:50|4149.95|4149.95|4152.87|4152.87|4153|4153|4149.95|4149.95|0
1643712240000|2022-02-01 10:44:00|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|0
1643712260000|2022-02-01 10:44:20|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1643712280000|2022-02-01 10:44:40|4152.79|4152.79|4152.66|4152.66|4152.79|4152.79|4152.66|4152.66|0
1643712300000|2022-02-01 10:45:00|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|0
1643712320000|2022-02-01 10:45:20|4151.29|4151.29|4151.46|4151.46|4151.46|4151.46|4151.29|4151.29|0
1643712380000|2022-02-01 10:46:20|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|0
1643712390000|2022-02-01 10:46:30|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|4152.58|0
1643712410000|2022-02-01 10:46:50|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|0
1643712470000|2022-02-01 10:47:50|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|0
1643712480000|2022-02-01 10:48:00|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|0
1643712510000|2022-02-01 10:48:30|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|0
1643712540000|2022-02-01 10:49:00|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|0
1643712600000|2022-02-01 10:50:00|4153.61|4153.61|4153.48|4153.48|4153.61|4153.61|4153.48|4153.48|0
1643712660000|2022-02-01 10:51:00|4153.61|4153.61|4154.85|4154.85|4154.85|4154.85|4153.61|4153.61|0
1643712670000|2022-02-01 10:51:10|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|4154.73|0
1643712710000|2022-02-01 10:51:50|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|0
1643712770000|2022-02-01 10:52:50|4152.23|4152.23|4150.86|4150.86|4152.23|4152.23|4150.86|4150.86|0
1643712790000|2022-02-01 10:53:10|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|0
1643712800000|2022-02-01 10:53:20|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|0
1643712830000|2022-02-01 10:53:50|4151.81|4151.81|4153.05|4153.05|4153.05|4153.05|4151.81|4151.81|0
1643712850000|2022-02-01 10:54:10|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1643712960000|2022-02-01 10:56:00|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|0
1643712970000|2022-02-01 10:56:10|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|4153.18|0
1643712980000|2022-02-01 10:56:20|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|0
1643712990000|2022-02-01 10:56:30|4154.3|4154.3|4152.92|4152.92|4154.3|4154.3|4152.92|4152.92|0
1643713010000|2022-02-01 10:56:50|4150.43|4150.43|4150.43|4150.43|4150.43|4150.43|4150.43|4150.43|0
1643713050000|2022-02-01 10:57:30|4154.17|4154.17|4152.92|4152.92|4154.17|4154.17|4152.92|4152.92|0
1643713060000|2022-02-01 10:57:40|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|4155.42|0
1643713070000|2022-02-01 10:57:50|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|0
1643713090000|2022-02-01 10:58:10|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|0
1643713140000|2022-02-01 10:59:00|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|0
1643713160000|2022-02-01 10:59:20|4153.22|4153.22|4153.05|4153.05|4153.22|4153.22|4153.05|4153.05|0
1643713170000|2022-02-01 10:59:30|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1643713190000|2022-02-01 10:59:50|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|0
1643713230000|2022-02-01 11:00:30|4153.18|4153.18|4153.3|4153.3|4153.3|4153.3|4153.18|4153.18|0
1643713270000|2022-02-01 11:01:10|4153.69|4153.69|4153.43|4153.43|4153.69|4153.69|4153.43|4153.43|0
1643713290000|2022-02-01 11:01:30|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|4153.26|0
1643713320000|2022-02-01 11:02:00|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|4153.39|0
1643713350000|2022-02-01 11:02:30|4155.88|4155.88|4158.37|4158.37|4158.37|4158.37|4155.88|4155.88|0
1643713370000|2022-02-01 11:02:50|4158.5|4158.5|4158.67|4158.67|4158.67|4158.67|4158.5|4158.5|0
1643713380000|2022-02-01 11:03:00|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|0
1643713400000|2022-02-01 11:03:20|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1643713470000|2022-02-01 11:04:30|4161.93|4161.93|4162.18|4162.18|4162.31|4162.31|4161.93|4161.93|0
1643713480000|2022-02-01 11:04:40|4160.94|4160.94|4161.07|4161.07|4161.07|4161.07|4160.94|4160.94|0
1643713490000|2022-02-01 11:04:50|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1643713510000|2022-02-01 11:05:10|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|0
1643713520000|2022-02-01 11:05:20|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|0
1643713560000|2022-02-01 11:06:00|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|0
1643713660000|2022-02-01 11:07:40|4160.81|4160.81|4160.3|4160.3|4160.81|4160.81|4160.3|4160.3|0
1643713730000|2022-02-01 11:08:50|4159.92|4159.92|4159.79|4159.79|4159.92|4159.92|4159.79|4159.79|0
1643713740000|2022-02-01 11:09:00|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|0
1643713800000|2022-02-01 11:10:00|4160.78|4160.78|4159.53|4159.53|4160.78|4160.78|4159.53|4159.53|0
1643713820000|2022-02-01 11:10:20|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|4160.78|0
1643713850000|2022-02-01 11:10:50|4159.53|4159.53|4159.41|4159.41|4159.53|4159.53|4159.41|4159.41|0
1643713860000|2022-02-01 11:11:00|4159.28|4159.28|4158.03|4158.03|4159.28|4159.28|4158.03|4158.03|0
1643713890000|2022-02-01 11:11:30|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|0
1643713910000|2022-02-01 11:11:50|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|4157.52|0
1643713920000|2022-02-01 11:12:00|4160.01|4160.01|4161.26|4161.26|4161.26|4161.26|4160.01|4160.01|0
1643713960000|2022-02-01 11:12:40|4158.77|4158.77|4158.77|4158.77|4158.77|4158.77|4158.77|4158.77|0
1643713970000|2022-02-01 11:12:50|4157.52|4157.52|4157.39|4157.39|4157.52|4157.52|4157.39|4157.39|0
1643713990000|2022-02-01 11:13:10|4157.27|4157.27|4157.14|4157.14|4157.27|4157.27|4157.14|4157.14|0
1643714010000|2022-02-01 11:13:30|4157.01|4157.01|4155.77|4155.77|4157.01|4157.01|4155.77|4155.77|0
1643714030000|2022-02-01 11:13:50|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|0
1643714040000|2022-02-01 11:14:00|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|0
1643714050000|2022-02-01 11:14:10|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1643714080000|2022-02-01 11:14:40|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|0
1643714110000|2022-02-01 11:15:10|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|0
1643714150000|2022-02-01 11:15:50|4156.58|4156.58|4157.83|4157.83|4157.83|4157.83|4156.58|4156.58|0
1643714160000|2022-02-01 11:16:00|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|0
1643714240000|2022-02-01 11:17:20|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1643714260000|2022-02-01 11:17:40|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|0
1643714330000|2022-02-01 11:18:50|4156.8|4156.8|4154.18|4154.18|4156.8|4156.8|4154.18|4154.18|0
1643714380000|2022-02-01 11:19:40|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|0
1643714400000|2022-02-01 11:20:00|4154.94|4154.94|4157.69|4157.69|4157.69|4157.69|4154.94|4154.94|0
1643714500000|2022-02-01 11:21:40|4157.43|4157.43|4157.31|4157.31|4157.43|4157.43|4157.31|4157.31|0
1643714520000|2022-02-01 11:22:00|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|4156.06|0
1643714550000|2022-02-01 11:22:30|4155.93|4155.93|4155.93|4155.93|4155.93|4155.93|4155.93|4155.93|0
1643714570000|2022-02-01 11:22:50|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|0
1643714600000|2022-02-01 11:23:20|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|0
1643714650000|2022-02-01 11:24:10|4155.51|4155.51|4157.83|4157.83|4157.83|4157.83|4155.33|4155.33|0
1643714670000|2022-02-01 11:24:30|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1643714760000|2022-02-01 11:26:00|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|0
1643714780000|2022-02-01 11:26:20|4157.95|4157.95|4157.83|4157.83|4157.95|4157.95|4157.83|4157.83|0
1643714820000|2022-02-01 11:27:00|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|0
1643714870000|2022-02-01 11:27:50|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1643714880000|2022-02-01 11:28:00|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|0
1643714890000|2022-02-01 11:28:10|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|0
1643714980000|2022-02-01 11:29:40|4162.07|4162.07|4162.25|4162.25|4162.25|4162.25|4162.07|4162.07|0
1643715010000|2022-02-01 11:30:10|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1643715020000|2022-02-01 11:30:20|4165.12|4165.12|4166.37|4166.37|4167.61|4167.61|4165.12|4165.12|0
1643715030000|2022-02-01 11:30:30|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|0
1643715060000|2022-02-01 11:31:00|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1643715110000|2022-02-01 11:31:50|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|0
1643715140000|2022-02-01 11:32:20|4164.87|4164.87|4163.49|4163.49|4164.87|4164.87|4163.49|4163.49|0
1643715170000|2022-02-01 11:32:50|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|0
1643715180000|2022-02-01 11:33:00|4162.37|4162.37|4162.76|4162.76|4162.76|4162.76|4162.37|4162.37|0
1643715340000|2022-02-01 11:35:40|4164|4164|4165.38|4165.38|4165.38|4165.38|4164|4164|0
1643715400000|2022-02-01 11:36:40|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|0
1643715430000|2022-02-01 11:37:10|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|0
1643715500000|2022-02-01 11:38:20|4165.25|4165.25|4164.95|4164.95|4165.25|4165.25|4164.95|4164.95|0
1643715530000|2022-02-01 11:38:50|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|0
1643715540000|2022-02-01 11:39:00|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|0
1643715550000|2022-02-01 11:39:10|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|0
1643715590000|2022-02-01 11:39:50|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|0
1643715610000|2022-02-01 11:40:10|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.08|4165.08|0
1643715640000|2022-02-01 11:40:40|4164.95|4164.95|4163.7|4163.7|4164.95|4164.95|4163.7|4163.7|0
1643715660000|2022-02-01 11:41:00|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|0
1643715710000|2022-02-01 11:41:50|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|0
1643715760000|2022-02-01 11:42:40|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|0
1643715770000|2022-02-01 11:42:50|4159.33|4159.33|4159.2|4159.2|4159.33|4159.33|4159.2|4159.2|0
1643715800000|2022-02-01 11:43:20|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|4159.07|0
1643715850000|2022-02-01 11:44:10|4157.83|4157.83|4157.7|4157.7|4157.83|4157.83|4157.7|4157.7|0
1643715860000|2022-02-01 11:44:20|4156.45|4156.45|4156.2|4156.2|4156.45|4156.45|4156.2|4156.2|0
1643715880000|2022-02-01 11:44:40|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1643715890000|2022-02-01 11:44:50|4155.08|4155.08|4155.21|4155.21|4155.21|4155.21|4155.08|4155.08|0
1643715910000|2022-02-01 11:45:10|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|0
1643715920000|2022-02-01 11:45:20|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|4156.58|0
1643715930000|2022-02-01 11:45:30|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|4156.71|0
1643715940000|2022-02-01 11:45:40|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|0
1643715960000|2022-02-01 11:46:00|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|4159.03|0
1643716030000|2022-02-01 11:47:10|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|0
1643716060000|2022-02-01 11:47:40|4157.78|4157.78|4160.79|4160.79|4160.79|4160.79|4157.78|4157.78|0
1643716070000|2022-02-01 11:47:50|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1643716090000|2022-02-01 11:48:10|4162.16|4162.16|4162.16|4162.16|4162.16|4162.16|4160.91|4160.91|0
1643716100000|2022-02-01 11:48:20|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|0
1643716160000|2022-02-01 11:49:20|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|0
1643716170000|2022-02-01 11:49:30|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|4162.33|0
1643716230000|2022-02-01 11:50:30|4162.2|4162.2|4162.07|4162.07|4162.2|4162.2|4162.07|4162.07|0
1643716240000|2022-02-01 11:50:40|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|0
1643716260000|2022-02-01 11:51:00|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1643716320000|2022-02-01 11:52:00|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|0
1643716410000|2022-02-01 11:53:30|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|0
1643716420000|2022-02-01 11:53:40|4158.85|4158.85|4158.72|4158.72|4158.85|4158.85|4158.72|4158.72|0
1643716440000|2022-02-01 11:54:00|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|0
1643716460000|2022-02-01 11:54:20|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|0
1643716490000|2022-02-01 11:54:50|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|0
1643716500000|2022-02-01 11:55:00|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|4158.85|0
1643716540000|2022-02-01 11:55:40|4158.72|4158.72|4160.09|4160.09|4160.09|4160.09|4158.72|4158.72|0
1643716550000|2022-02-01 11:55:50|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|0
1643716570000|2022-02-01 11:56:10|4161.47|4161.47|4161.85|4161.85|4161.85|4161.85|4161.47|4161.47|0
1643716580000|2022-02-01 11:56:20|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1643716600000|2022-02-01 11:56:40|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|4162.74|0
1643716670000|2022-02-01 11:57:50|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1643716680000|2022-02-01 11:58:00|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|0
1643716690000|2022-02-01 11:58:10|4162.92|4162.92|4163.04|4163.04|4163.04|4163.04|4162.92|4162.92|0
1643716720000|2022-02-01 11:58:40|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|0
1643716730000|2022-02-01 11:58:50|4165.66|4165.66|4165.49|4165.49|4165.66|4165.66|4165.49|4165.49|0
1643716790000|2022-02-01 11:59:50|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1643716800000|2022-02-01 12:00:00|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|0
1643716890000|2022-02-01 12:01:30|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|4166.61|0
1643716960000|2022-02-01 12:02:40|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|0
1643717010000|2022-02-01 12:03:30|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|0
1643717040000|2022-02-01 12:04:00|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1643717050000|2022-02-01 12:04:10|4164.5|4164.5|4163.26|4163.26|4164.5|4164.5|4163.26|4163.26|0
1643717060000|2022-02-01 12:04:20|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|0
1643717100000|2022-02-01 12:05:00|4163.51|4163.51|4163.34|4163.34|4163.51|4163.51|4163.34|4163.34|0
1643717130000|2022-02-01 12:05:30|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1643717150000|2022-02-01 12:05:50|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|4165.83|0
1643717180000|2022-02-01 12:06:20|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|0
1643717230000|2022-02-01 12:07:10|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1643717260000|2022-02-01 12:07:40|4168.19|4168.19|4168.07|4168.07|4168.19|4168.19|4168.07|4168.07|0
1643717280000|2022-02-01 12:08:00|4167.94|4167.94|4167.81|4167.81|4167.94|4167.94|4167.81|4167.81|0
1643717310000|2022-02-01 12:08:30|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|0
1643717340000|2022-02-01 12:09:00|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1643717370000|2022-02-01 12:09:30|4170.17|4170.17|4167.68|4167.68|4170.17|4170.17|4167.68|4167.68|0
1643717390000|2022-02-01 12:09:50|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1643717520000|2022-02-01 12:12:00|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|0
1643717610000|2022-02-01 12:13:30|4167.81|4167.81|4168.19|4168.19|4168.19|4168.19|4167.81|4167.81|0
1643717640000|2022-02-01 12:14:00|4169.44|4169.44|4170.69|4170.69|4170.69|4170.69|4169.44|4169.44|0
1643717660000|2022-02-01 12:14:20|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|0
1643717690000|2022-02-01 12:14:50|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1643717730000|2022-02-01 12:15:30|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|0
1643717750000|2022-02-01 12:15:50|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|0
1643717780000|2022-02-01 12:16:20|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|0
1643717790000|2022-02-01 12:16:30|4167.38|4167.38|4169.01|4169.01|4169.01|4169.01|4167.38|4167.38|0
1643717860000|2022-02-01 12:17:40|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|0
1643717880000|2022-02-01 12:18:00|4169.01|4169.01|4167.5|4167.5|4169.01|4169.01|4167.5|4167.5|0
1643717970000|2022-02-01 12:19:30|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1643718040000|2022-02-01 12:20:40|4167.12|4167.12|4166.99|4166.99|4167.12|4167.12|4166.99|4166.99|0
1643718080000|2022-02-01 12:21:20|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|0
1643718120000|2022-02-01 12:22:00|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1643718330000|2022-02-01 12:25:30|4168.62|4168.62|4167.38|4167.38|4168.62|4168.62|4167.38|4167.38|0
1643718500000|2022-02-01 12:28:20|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1643718550000|2022-02-01 12:29:10|4167.89|4167.89|4168.14|4168.14|4168.14|4168.14|4167.89|4167.89|0
1643718580000|2022-02-01 12:29:40|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|0
1643718620000|2022-02-01 12:30:20|4167.89|4167.89|4167.5|4167.5|4167.89|4167.89|4167.5|4167.5|0
1643718630000|2022-02-01 12:30:30|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1643718680000|2022-02-01 12:31:20|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|0
1643718690000|2022-02-01 12:31:30|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1643718700000|2022-02-01 12:31:40|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1643718710000|2022-02-01 12:31:50|4163.64|4163.64|4162.14|4162.14|4163.64|4163.64|4162.14|4162.14|0
1643718720000|2022-02-01 12:32:00|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|0
1643718730000|2022-02-01 12:32:10|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|0
1643718740000|2022-02-01 12:32:20|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1643718790000|2022-02-01 12:33:10|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|0
1643718850000|2022-02-01 12:34:10|4163.13|4163.13|4163.13|4163.13|4163.13|4163.13|4163.13|4163.13|0
1643718890000|2022-02-01 12:34:50|4161.88|4161.88|4160.64|4160.64|4161.88|4161.88|4160.64|4160.64|0
1643718900000|2022-02-01 12:35:00|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1643718920000|2022-02-01 12:35:20|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|0
1643718990000|2022-02-01 12:36:30|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1643719010000|2022-02-01 12:36:50|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|0
1643719140000|2022-02-01 12:39:00|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1643719230000|2022-02-01 12:40:30|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|0
1643719340000|2022-02-01 12:42:20|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|0
1643719350000|2022-02-01 12:42:30|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|0
1643719440000|2022-02-01 12:44:00|4165.96|4165.96|4167.21|4167.21|4167.21|4167.21|4165.96|4165.96|0
1643719450000|2022-02-01 12:44:10|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|0
1643719460000|2022-02-01 12:44:20|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1643719470000|2022-02-01 12:44:30|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1643719480000|2022-02-01 12:44:40|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1643719490000|2022-02-01 12:44:50|4167.76|4167.76|4167.89|4167.89|4167.89|4167.89|4167.76|4167.76|0
1643719500000|2022-02-01 12:45:00|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1643719540000|2022-02-01 12:45:40|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1643719550000|2022-02-01 12:45:50|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1643719620000|2022-02-01 12:47:00|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|4167.51|0
1643719660000|2022-02-01 12:47:40|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1643719690000|2022-02-01 12:48:10|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|0
1643719730000|2022-02-01 12:48:50|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|4168.75|0
1643719780000|2022-02-01 12:49:40|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|4168.93|0
1643719880000|2022-02-01 12:51:20|4169.05|4169.05|4169.18|4169.18|4169.18|4169.18|4169.05|4169.05|0
1643719890000|2022-02-01 12:51:30|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|0
1643719930000|2022-02-01 12:52:10|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|0
1643719940000|2022-02-01 12:52:20|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|0
1643719960000|2022-02-01 12:52:40|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1643719990000|2022-02-01 12:53:10|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|0
1643720030000|2022-02-01 12:53:50|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1643720100000|2022-02-01 12:55:00|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|0
1643720170000|2022-02-01 12:56:10|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|0
1643720210000|2022-02-01 12:56:50|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|4167.24|0
1643720300000|2022-02-01 12:58:20|4166.99|4166.99|4166.86|4166.86|4166.99|4166.99|4166.86|4166.86|0
1643720330000|2022-02-01 12:58:50|4167.03|4167.03|4166.91|4166.91|4167.03|4167.03|4166.91|4166.91|0
1643720350000|2022-02-01 12:59:10|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|0
1643720400000|2022-02-01 13:00:00|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|0
1643720410000|2022-02-01 13:00:10|4167.16|4167.16|4167.29|4167.29|4167.29|4167.29|4167.16|4167.16|0
1643720440000|2022-02-01 13:00:40|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1643720450000|2022-02-01 13:00:50|4166.17|4166.17|4166.17|4166.17|4166.17|4166.17|4166.17|4166.17|0
1643720490000|2022-02-01 13:01:30|4166|4166|4165.65|4165.65|4166|4166|4165.65|4165.65|0
1643720500000|2022-02-01 13:01:40|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|0
1643720560000|2022-02-01 13:02:40|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1643720640000|2022-02-01 13:04:00|4166.47|4166.47|4165.95|4165.95|4166.47|4166.47|4165.95|4165.95|0
1643720710000|2022-02-01 13:05:10|4164.71|4164.71|4164.92|4164.92|4164.92|4164.92|4164.58|4164.58|0
1643720730000|2022-02-01 13:05:30|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|0
1643720790000|2022-02-01 13:06:30|4163.55|4163.55|4164.8|4164.8|4164.8|4164.8|4163.55|4163.55|0
1643720800000|2022-02-01 13:06:40|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|0
1643720930000|2022-02-01 13:08:50|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|0
1643720970000|2022-02-01 13:09:30|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|0
1643721040000|2022-02-01 13:10:40|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1643721060000|2022-02-01 13:11:00|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1643721110000|2022-02-01 13:11:50|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|0
1643721150000|2022-02-01 13:12:30|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|0
1643721160000|2022-02-01 13:12:40|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|0
1643721200000|2022-02-01 13:13:20|4161.44|4161.44|4161.31|4161.31|4161.44|4161.44|4161.31|4161.31|0
1643721250000|2022-02-01 13:14:10|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|4161.44|0
1643721300000|2022-02-01 13:15:00|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|0
1643721380000|2022-02-01 13:16:20|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|0
1643721390000|2022-02-01 13:16:30|4161.01|4161.01|4161.19|4161.19|4161.19|4161.19|4161.01|4161.01|0
1643721440000|2022-02-01 13:17:20|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1643721450000|2022-02-01 13:17:30|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1643721460000|2022-02-01 13:17:40|4163.68|4163.68|4164.92|4164.92|4164.92|4164.92|4163.68|4163.68|0
1643721490000|2022-02-01 13:18:10|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1643721520000|2022-02-01 13:18:40|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|4163.68|0
1643721560000|2022-02-01 13:19:20|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|0
1643721740000|2022-02-01 13:22:20|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|0
1643721830000|2022-02-01 13:23:50|4163.93|4163.93|4164.06|4164.06|4164.06|4164.06|4163.93|4163.93|0
1643721860000|2022-02-01 13:24:20|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|0
1643721890000|2022-02-01 13:24:50|4165.18|4165.18|4165.53|4165.53|4165.53|4165.53|4165.18|4165.18|0
1643721990000|2022-02-01 13:26:30|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1643722010000|2022-02-01 13:26:50|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1643722030000|2022-02-01 13:27:10|4163.77|4163.77|4162.52|4162.52|4163.77|4163.77|4162.52|4162.52|0
1643722040000|2022-02-01 13:27:20|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1643722130000|2022-02-01 13:28:50|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1643722140000|2022-02-01 13:29:00|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|0
1643722160000|2022-02-01 13:29:20|4162.4|4162.4|4162.4|4162.4|4162.4|4162.4|4162.4|4162.4|0
1643722210000|2022-02-01 13:30:10|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1643722330000|2022-02-01 13:32:10|4161.02|4161.02|4160.89|4160.89|4161.02|4161.02|4160.89|4160.89|0
1643722340000|2022-02-01 13:32:20|4160.51|4160.51|4160.85|4160.85|4160.85|4160.85|4160.34|4160.34|0
1643722360000|2022-02-01 13:32:40|4159.61|4159.61|4157.11|4157.11|4159.61|4159.61|4157.11|4157.11|0
1643722390000|2022-02-01 13:33:10|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|0
1643722400000|2022-02-01 13:33:20|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|0
1643722420000|2022-02-01 13:33:40|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|0
1643722450000|2022-02-01 13:34:10|4157.37|4157.37|4155.87|4155.87|4157.37|4157.37|4155.87|4155.87|0
1643722460000|2022-02-01 13:34:20|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|0
1643722470000|2022-02-01 13:34:30|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|4155.01|0
1643722480000|2022-02-01 13:34:40|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|4154.75|0
1643722500000|2022-02-01 13:35:00|4153.5|4153.5|4152.13|4152.13|4153.5|4153.5|4152.13|4152.13|0
1643722540000|2022-02-01 13:35:40|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|0
1643722550000|2022-02-01 13:35:50|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|4153.21|0
1643722590000|2022-02-01 13:36:30|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|4153.08|0
1643722610000|2022-02-01 13:36:50|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|0
1643722630000|2022-02-01 13:37:10|4154.58|4154.58|4155.05|4155.05|4155.05|4155.05|4154.58|4154.58|0
1643722720000|2022-02-01 13:38:40|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|4156.29|0
1643722730000|2022-02-01 13:38:50|4156.68|4156.68|4156.98|4156.98|4156.98|4156.98|4156.68|4156.68|0
1643722770000|2022-02-01 13:39:30|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|0
1643722780000|2022-02-01 13:39:40|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|0
1643722810000|2022-02-01 13:40:10|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|0
1643722900000|2022-02-01 13:41:40|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|0
1643722910000|2022-02-01 13:41:50|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1643722930000|2022-02-01 13:42:10|4153.58|4153.58|4153.45|4153.45|4153.58|4153.58|4153.45|4153.45|0
1643722940000|2022-02-01 13:42:20|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|0
1643723030000|2022-02-01 13:43:50|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|0
1643723040000|2022-02-01 13:44:00|4152.21|4152.21|4153.45|4153.45|4153.45|4153.45|4152.21|4152.21|0
1643723050000|2022-02-01 13:44:10|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|0
1643723170000|2022-02-01 13:46:10|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|0
1643723270000|2022-02-01 13:47:50|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|4150.96|0
1643723300000|2022-02-01 13:48:20|4150.62|4150.62|4150.27|4150.27|4150.62|4150.62|4150.27|4150.27|0
1643723310000|2022-02-01 13:48:30|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|0
1643723390000|2022-02-01 13:49:50|4150.57|4150.57|4150.44|4150.44|4150.57|4150.57|4150.44|4150.44|0
1643723400000|2022-02-01 13:50:00|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|4150.7|0
1643723410000|2022-02-01 13:50:10|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|0
1643723420000|2022-02-01 13:50:20|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|4152.07|0
1643723430000|2022-02-01 13:50:30|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|0
1643723440000|2022-02-01 13:50:40|4151.56|4151.56|4150.92|4150.92|4151.56|4151.56|4150.92|4150.92|0
1643723470000|2022-02-01 13:51:10|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|4150.67|0
1643723480000|2022-02-01 13:51:20|4150.79|4150.79|4148.3|4148.3|4150.79|4150.79|4148.3|4148.3|0
1643723500000|2022-02-01 13:51:40|4148.18|4148.18|4148|4148|4148.18|4148.18|4148|4148|0
1643723520000|2022-02-01 13:52:00|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|0
1643723530000|2022-02-01 13:52:10|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|0
1643723580000|2022-02-01 13:53:00|4146.5|4146.5|4145.26|4145.26|4146.5|4146.5|4145.26|4145.26|0
1643723640000|2022-02-01 13:54:00|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|0
1643723730000|2022-02-01 13:55:30|4148.99|4148.99|4148.99|4148.99|4148.99|4148.99|4148.99|4148.99|0
1643723750000|2022-02-01 13:55:50|4149.12|4149.12|4147.87|4147.87|4149.12|4149.12|4147.87|4147.87|0
1643723780000|2022-02-01 13:56:20|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|0
1643723810000|2022-02-01 13:56:50|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|0
1643723880000|2022-02-01 13:58:00|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|0
1643723910000|2022-02-01 13:58:30|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|0
1643723980000|2022-02-01 13:59:40|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|4143.84|0
1643723990000|2022-02-01 13:59:50|4144.01|4144.01|4143.84|4143.84|4144.01|4144.01|4143.84|4143.84|0
1643724000000|2022-02-01 14:00:00|4146.33|4146.33|4146.59|4146.59|4146.59|4146.59|4146.33|4146.33|0
1643724010000|2022-02-01 14:00:10|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|0
1643724050000|2022-02-01 14:00:50|4147.1|4147.1|4147.4|4147.4|4147.4|4147.4|4147.1|4147.1|0
1643724060000|2022-02-01 14:01:00|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|0
1643724100000|2022-02-01 14:01:40|4148.47|4148.47|4148.47|4148.47|4148.47|4148.47|4148.47|4148.47|0
1643724110000|2022-02-01 14:01:50|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|0
1643724200000|2022-02-01 14:03:20|4147.1|4147.1|4147.83|4147.83|4147.96|4147.96|4146.72|4146.72|0
1643724230000|2022-02-01 14:03:50|4149.08|4149.08|4149.08|4149.08|4149.08|4149.08|4149.08|4149.08|0
1643724240000|2022-02-01 14:04:00|4148.95|4148.95|4148.95|4148.95|4148.95|4148.95|4148.95|4148.95|0
1643724270000|2022-02-01 14:04:30|4147.71|4147.71|4146.2|4146.2|4147.71|4147.71|4146.2|4146.2|0
1643724280000|2022-02-01 14:04:40|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|0
1643724310000|2022-02-01 14:05:10|4145.9|4145.9|4145.73|4145.73|4145.9|4145.9|4145.73|4145.73|0
1643724320000|2022-02-01 14:05:20|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|0
1643724330000|2022-02-01 14:05:30|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|0
1643724370000|2022-02-01 14:06:10|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|0
1643724410000|2022-02-01 14:06:50|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|4145.6|0
1643724420000|2022-02-01 14:07:00|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|4145.86|0
1643724440000|2022-02-01 14:07:20|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|0
1643724500000|2022-02-01 14:08:20|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|4147.23|0
1643724510000|2022-02-01 14:08:30|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|0
1643724590000|2022-02-01 14:09:50|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|0
1643724630000|2022-02-01 14:10:30|4147.15|4147.15|4147.15|4147.15|4147.15|4147.15|4147.15|4147.15|0
1643724640000|2022-02-01 14:10:40|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|0
1643724650000|2022-02-01 14:10:50|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|0
1643724660000|2022-02-01 14:11:00|4144.4|4144.4|4143.89|4143.89|4144.4|4144.4|4143.89|4143.89|0
1643724680000|2022-02-01 14:11:20|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|0
1643724710000|2022-02-01 14:11:50|4143.64|4143.64|4143.64|4143.64|4143.64|4143.64|4143.64|4143.64|0
1643724770000|2022-02-01 14:12:50|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|4142.39|0
1643724780000|2022-02-01 14:13:00|4142.52|4142.52|4142.52|4142.52|4142.52|4142.52|4142.52|4142.52|0
1643724790000|2022-02-01 14:13:10|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|0
1643724820000|2022-02-01 14:13:40|4142.52|4142.52|4142.39|4142.39|4142.52|4142.52|4142.39|4142.39|0
1643724830000|2022-02-01 14:13:50|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|0
1643724840000|2022-02-01 14:14:00|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|4143.25|0
1643724860000|2022-02-01 14:14:20|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|4144.5|0
1643724900000|2022-02-01 14:15:00|4144.75|4144.75|4145.01|4145.01|4145.01|4145.01|4144.75|4144.75|0
1643724920000|2022-02-01 14:15:20|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|0
1643724950000|2022-02-01 14:15:50|4144.71|4144.71|4143.47|4143.47|4144.71|4144.71|4143.47|4143.47|0
1643725010000|2022-02-01 14:16:50|4144.71|4144.71|4144.71|4144.71|4144.71|4144.71|4143.47|4143.47|0
1643725020000|2022-02-01 14:17:00|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|0
1643725050000|2022-02-01 14:17:30|4143.21|4143.21|4142.96|4142.96|4143.21|4143.21|4142.96|4142.96|0
1643725090000|2022-02-01 14:18:10|4142.83|4142.83|4142.83|4142.83|4142.83|4142.83|4142.83|4142.83|0
1643725100000|2022-02-01 14:18:20|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|4141.58|0
1643725120000|2022-02-01 14:18:40|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|0
1643725160000|2022-02-01 14:19:20|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|4141.96|0
1643725180000|2022-02-01 14:19:40|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|0
1643725190000|2022-02-01 14:19:50|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|0
1643725210000|2022-02-01 14:20:10|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|0
1643725220000|2022-02-01 14:20:20|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|4143.68|0
1643725270000|2022-02-01 14:21:10|4143.81|4143.81|4143.81|4143.81|4143.81|4143.81|4143.81|4143.81|0
1643725320000|2022-02-01 14:22:00|4143.55|4143.55|4143.68|4143.68|4143.68|4143.68|4143.55|4143.55|0
1643725380000|2022-02-01 14:23:00|4143.81|4143.81|4143.94|4143.94|4143.94|4143.94|4143.81|4143.81|0
1643725400000|2022-02-01 14:23:20|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|0
1643725420000|2022-02-01 14:23:40|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|0
1643725430000|2022-02-01 14:23:50|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|4142.47|0
1643725550000|2022-02-01 14:25:50|4143.72|4143.72|4142.47|4142.47|4143.72|4143.72|4142.47|4142.47|0
1643725590000|2022-02-01 14:26:30|4142.82|4142.82|4142.94|4142.94|4142.94|4142.94|4142.82|4142.82|0
1643725610000|2022-02-01 14:26:50|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|4143.2|0
1643725640000|2022-02-01 14:27:20|4142.94|4142.94|4142.56|4142.56|4142.94|4142.94|4142.56|4142.56|0
1643725650000|2022-02-01 14:27:30|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|0
1643725670000|2022-02-01 14:27:50|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|0
1643725680000|2022-02-01 14:28:00|4142.99|4142.99|4142.99|4142.99|4142.99|4142.99|4142.99|4142.99|0
1643725700000|2022-02-01 14:28:20|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|4142.82|0
1643725710000|2022-02-01 14:28:30|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|0
1643725740000|2022-02-01 14:29:00|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|4142.48|0
1643725770000|2022-02-01 14:29:30|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|4142.65|0
1643725810000|2022-02-01 14:30:10|4145.14|4145.14|4145.01|4145.01|4146.38|4146.38|4145.01|4145.01|0
1643725820000|2022-02-01 14:30:20|4143.76|4143.76|4146.13|4146.13|4146.26|4146.26|4143.76|4143.76|0
1643725830000|2022-02-01 14:30:30|4146|4146|4144.88|4144.88|4146.13|4146.13|4144.88|4144.88|0
1643725840000|2022-02-01 14:30:40|4143.64|4143.64|4141.15|4141.15|4143.64|4143.64|4141.15|4141.15|0
1643725850000|2022-02-01 14:30:50|4139.9|4139.9|4139.26|4139.26|4139.9|4139.9|4138.88|4138.88|0
1643725870000|2022-02-01 14:31:10|4139.13|4139.13|4139.26|4139.26|4139.26|4139.26|4139.13|4139.13|0
1643725880000|2022-02-01 14:31:20|4138.02|4138.02|4136.77|4136.77|4138.02|4138.02|4136.77|4136.77|0
1643725890000|2022-02-01 14:31:30|4136.64|4136.64|4136.47|4136.47|4136.64|4136.64|4136.47|4136.47|0
1643725910000|2022-02-01 14:31:50|4136.6|4136.6|4134.23|4134.23|4136.73|4136.73|4132.99|4132.99|0
1643725920000|2022-02-01 14:32:00|4134.06|4134.06|4134.32|4134.32|4134.32|4134.32|4134.06|4134.06|0
1643725930000|2022-02-01 14:32:10|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|0
1643725950000|2022-02-01 14:32:30|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|4134.02|0
1643725960000|2022-02-01 14:32:40|4133.89|4133.89|4137.63|4137.63|4137.63|4137.63|4133.89|4133.89|0
1643725970000|2022-02-01 14:32:50|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|0
1643726010000|2022-02-01 14:33:30|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|0
1643726050000|2022-02-01 14:34:10|4137.63|4137.63|4137.63|4137.63|4137.63|4137.63|4137.63|4137.63|0
1643726060000|2022-02-01 14:34:20|4137.25|4137.25|4137.76|4137.76|4137.76|4137.76|4137.25|4137.25|0
1643726070000|2022-02-01 14:34:30|4139|4139|4139|4139|4139|4139|4139|4139|0
1643726080000|2022-02-01 14:34:40|4138.88|4138.88|4139.13|4139.13|4140.38|4140.38|4138.88|4138.88|0
1643726110000|2022-02-01 14:35:10|4139|4139|4139|4139|4139|4139|4139|4139|0
1643726140000|2022-02-01 14:35:40|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|4137.76|0
1643726150000|2022-02-01 14:35:50|4137.89|4137.89|4138.4|4138.4|4138.4|4138.4|4137.89|4137.89|0
1643726160000|2022-02-01 14:36:00|4137.15|4137.15|4137.32|4137.32|4137.32|4137.32|4137.15|4137.15|0
1643726170000|2022-02-01 14:36:10|4137.49|4137.49|4137.66|4137.66|4137.66|4137.66|4137.49|4137.49|0
1643726190000|2022-02-01 14:36:30|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|0
1643726230000|2022-02-01 14:37:10|4139.08|4139.08|4139|4139|4139.25|4139.25|4139|4139|0
1643726250000|2022-02-01 14:37:30|4137.75|4137.75|4137.62|4137.62|4137.75|4137.75|4137.62|4137.62|0
1643726260000|2022-02-01 14:37:40|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|0
1643726280000|2022-02-01 14:38:00|4137.88|4137.88|4139.12|4139.12|4139.12|4139.12|4137.88|4137.88|0
1643726320000|2022-02-01 14:38:40|4141.61|4141.61|4142.86|4142.86|4142.86|4142.86|4141.61|4141.61|0
1643726330000|2022-02-01 14:38:50|4141.61|4141.61|4141.87|4141.87|4141.87|4141.87|4141.61|4141.61|0
1643726340000|2022-02-01 14:39:00|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|4140.62|0
1643726360000|2022-02-01 14:39:20|4139.38|4139.38|4139.38|4139.38|4139.38|4139.38|4139.38|4139.38|0
1643726370000|2022-02-01 14:39:30|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|4139.55|0
1643726390000|2022-02-01 14:39:50|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|0
1643726400000|2022-02-01 14:40:00|4138.18|4138.18|4136.93|4136.93|4138.18|4138.18|4136.93|4136.93|0
1643726430000|2022-02-01 14:40:30|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|4138.18|0
1643726440000|2022-02-01 14:40:40|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|0
1643726470000|2022-02-01 14:41:10|4134.44|4134.44|4134.82|4134.82|4134.95|4134.95|4134.44|4134.44|0
1643726480000|2022-02-01 14:41:20|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|0
1643726490000|2022-02-01 14:41:30|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|0
1643726510000|2022-02-01 14:41:50|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|4132.2|0
1643726520000|2022-02-01 14:42:00|4131.95|4131.95|4131.56|4131.56|4131.95|4131.95|4131.56|4131.56|0
1643726540000|2022-02-01 14:42:20|4129.07|4129.07|4128.94|4128.94|4129.07|4129.07|4128.94|4128.94|0
1643726550000|2022-02-01 14:42:30|4128.6|4128.6|4128.6|4128.6|4128.6|4128.6|4128.6|4128.6|0
1643726560000|2022-02-01 14:42:40|4129.85|4129.85|4129.85|4129.85|4129.85|4129.85|4129.85|4129.85|0
1643726570000|2022-02-01 14:42:50|4128.6|4128.6|4128.6|4128.6|4128.6|4128.6|4128.6|4128.6|0
1643726580000|2022-02-01 14:43:00|4127.36|4127.36|4126.11|4126.11|4127.36|4127.36|4126.11|4126.11|0
1643726590000|2022-02-01 14:43:10|4125.6|4125.6|4126.85|4126.85|4126.85|4126.85|4125.6|4125.6|0
1643726600000|2022-02-01 14:43:20|4125.6|4125.6|4125.47|4125.47|4125.6|4125.6|4125.47|4125.47|0
1643726610000|2022-02-01 14:43:30|4124.23|4124.23|4123.93|4123.93|4124.23|4124.23|4123.93|4123.93|0
1643726620000|2022-02-01 14:43:40|4123.76|4123.76|4123.2|4123.2|4123.76|4123.76|4123.07|4123.07|0
1643726630000|2022-02-01 14:43:50|4121.95|4121.95|4122.12|4122.12|4122.12|4122.12|4121.95|4121.95|0
1643726640000|2022-02-01 14:44:00|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|0
1643726670000|2022-02-01 14:44:30|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|0
1643726700000|2022-02-01 14:45:00|4120.58|4120.58|4120.58|4120.58|4120.58|4120.58|4120.58|4120.58|0
1643726720000|2022-02-01 14:45:20|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|0
1643726740000|2022-02-01 14:45:40|4119.21|4119.21|4119.46|4119.46|4119.46|4119.46|4119.21|4119.21|0
1643726750000|2022-02-01 14:45:50|4120.71|4120.71|4121.22|4121.22|4121.22|4121.22|4120.71|4120.71|0
1643726760000|2022-02-01 14:46:00|4121.09|4121.09|4121.09|4121.09|4121.09|4121.09|4121.09|4121.09|0
1643726770000|2022-02-01 14:46:10|4120.96|4120.96|4119.72|4119.72|4120.96|4120.96|4119.72|4119.72|0
1643726790000|2022-02-01 14:46:30|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|0
1643726800000|2022-02-01 14:46:40|4121.22|4121.22|4121.22|4121.22|4121.22|4121.22|4121.09|4121.09|0
1643726810000|2022-02-01 14:46:50|4118.73|4118.73|4117.48|4117.48|4118.73|4118.73|4117.48|4117.48|0
1643726830000|2022-02-01 14:47:10|4117.61|4117.61|4120.1|4120.1|4120.1|4120.1|4117.61|4117.61|0
1643726840000|2022-02-01 14:47:20|4119.85|4119.85|4119.85|4119.85|4119.85|4119.85|4119.85|4119.85|0
1643726860000|2022-02-01 14:47:40|4120.02|4120.02|4120.02|4120.02|4120.02|4120.02|4120.02|4120.02|0
1643726870000|2022-02-01 14:47:50|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|4119.89|0
1643726890000|2022-02-01 14:48:10|4119.72|4119.72|4119.72|4119.72|4119.72|4119.72|4119.72|4119.72|0
1643726900000|2022-02-01 14:48:20|4120.1|4120.1|4119.76|4119.76|4120.1|4120.1|4119.76|4119.76|0
1643726930000|2022-02-01 14:48:50|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|4119.59|0
1643726940000|2022-02-01 14:49:00|4120.83|4120.83|4123.88|4123.88|4123.88|4123.88|4120.83|4120.83|0
1643726960000|2022-02-01 14:49:20|4124|4124|4124|4124|4124|4124|4124|4124|0
1643727000000|2022-02-01 14:50:00|4124.52|4124.52|4127.01|4127.01|4127.01|4127.01|4124.52|4124.52|0
1643727010000|2022-02-01 14:50:10|4127.13|4127.13|4127.43|4127.43|4127.43|4127.43|4127.13|4127.13|0
1643727020000|2022-02-01 14:50:20|4128.68|4128.68|4128.68|4128.68|4128.68|4128.68|4128.68|4128.68|0
1643727030000|2022-02-01 14:50:30|4126.19|4126.19|4126.31|4126.31|4126.31|4126.31|4126.19|4126.19|0
1643727040000|2022-02-01 14:50:40|4125.07|4125.07|4124.94|4124.94|4125.07|4125.07|4124.94|4124.94|0
1643727050000|2022-02-01 14:50:50|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|0
1643727060000|2022-02-01 14:51:00|4124.98|4124.98|4124.98|4124.98|4124.98|4124.98|4124.98|4124.98|0
1643727070000|2022-02-01 14:51:10|4122.49|4122.49|4122.37|4122.37|4122.49|4122.49|4122.37|4122.37|0
1643727080000|2022-02-01 14:51:20|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|0
1643727140000|2022-02-01 14:52:20|4121.25|4121.25|4121.12|4121.12|4121.25|4121.25|4121.12|4121.12|0
1643727200000|2022-02-01 14:53:20|4121.38|4121.38|4121.5|4121.5|4121.5|4121.5|4121.38|4121.38|0
1643727220000|2022-02-01 14:53:40|4121.63|4121.63|4122.01|4122.01|4122.14|4122.14|4121.63|4121.63|0
1643727230000|2022-02-01 14:53:50|4122.27|4122.27|4121.02|4121.02|4122.27|4122.27|4121.02|4121.02|0
1643727240000|2022-02-01 14:54:00|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|0
1643727270000|2022-02-01 14:54:30|4120.9|4120.9|4125.88|4125.88|4125.88|4125.88|4120.9|4120.9|0
1643727300000|2022-02-01 14:55:00|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|0
1643727310000|2022-02-01 14:55:10|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|0
1643727320000|2022-02-01 14:55:20|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|0
1643727330000|2022-02-01 14:55:30|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|0
1643727360000|2022-02-01 14:56:00|4125.71|4125.71|4125.45|4125.45|4125.71|4125.71|4125.45|4125.45|0
1643727370000|2022-02-01 14:56:10|4125.71|4125.71|4125.71|4125.71|4125.71|4125.71|4125.71|4125.71|0
1643727380000|2022-02-01 14:56:20|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|0
1643727390000|2022-02-01 14:56:30|4125.71|4125.71|4125.71|4125.71|4125.71|4125.71|4125.71|4125.71|0
1643727410000|2022-02-01 14:56:50|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|0
1643727440000|2022-02-01 14:57:20|4127.08|4127.08|4127.34|4127.34|4127.34|4127.34|4127.08|4127.08|0
1643727450000|2022-02-01 14:57:30|4127.46|4127.46|4127.46|4127.46|4127.46|4127.46|4127.46|4127.46|0
1643727460000|2022-02-01 14:57:40|4128.71|4128.71|4128.71|4128.71|4128.71|4128.71|4128.71|4128.71|0
1643727470000|2022-02-01 14:57:50|4128.84|4128.84|4128.96|4128.96|4128.96|4128.96|4128.84|4128.84|0
1643727480000|2022-02-01 14:58:00|4129.09|4129.09|4129.09|4129.09|4129.09|4129.09|4129.09|4129.09|0
1643727530000|2022-02-01 14:58:50|4130.34|4130.34|4129.09|4129.09|4130.34|4130.34|4129.09|4129.09|0
1643727540000|2022-02-01 14:59:00|4127.85|4127.85|4129.52|4129.52|4129.52|4129.52|4127.85|4127.85|0
1643727550000|2022-02-01 14:59:10|4129.39|4129.39|4129.27|4129.27|4129.39|4129.39|4129.27|4129.27|0
1643727570000|2022-02-01 14:59:30|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|0
1643727580000|2022-02-01 14:59:40|4129.61|4129.61|4131.03|4131.03|4131.03|4131.03|4129.61|4129.61|0
1643727590000|2022-02-01 14:59:50|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|0
1643727610000|2022-02-01 15:00:10|4131.03|4131.03|4129.4|4129.4|4131.03|4131.03|4129.4|4129.4|0
1643727620000|2022-02-01 15:00:20|4128.15|4128.15|4126.4|4126.4|4128.15|4128.15|4126.4|4126.4|0
1643727630000|2022-02-01 15:00:30|4126.27|4126.27|4127.69|4127.69|4127.69|4127.69|4126.14|4126.14|0
1643727640000|2022-02-01 15:00:40|4128.93|4128.93|4125.93|4125.93|4128.93|4128.93|4125.93|4125.93|0
1643727660000|2022-02-01 15:01:00|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|0
1643727670000|2022-02-01 15:01:10|4126.01|4126.01|4126.14|4126.14|4126.14|4126.14|4126.01|4126.01|0
1643727680000|2022-02-01 15:01:20|4124.89|4124.89|4124.89|4124.89|4124.89|4124.89|4124.89|4124.89|0
1643727690000|2022-02-01 15:01:30|4123.65|4123.65|4122.67|4122.67|4123.65|4123.65|4122.67|4122.67|0
1643727700000|2022-02-01 15:01:40|4122.54|4122.54|4122.15|4122.15|4122.67|4122.67|4122.15|4122.15|0
1643727720000|2022-02-01 15:02:00|4118.41|4118.41|4118.62|4118.62|4119.87|4119.87|4118.11|4118.11|0
1643727740000|2022-02-01 15:02:20|4118.75|4118.75|4118.75|4118.75|4120|4120|4118.75|4118.75|0
1643727760000|2022-02-01 15:02:40|4120|4120|4120|4120|4120|4120|4120|4120|0
1643727770000|2022-02-01 15:02:50|4118.75|4118.75|4117.51|4117.51|4118.75|4118.75|4116.26|4116.26|0
1643727780000|2022-02-01 15:03:00|4118.75|4118.75|4119.01|4119.01|4119.01|4119.01|4118.75|4118.75|0
1643727790000|2022-02-01 15:03:10|4119.39|4119.39|4117.89|4117.89|4119.39|4119.39|4117.89|4117.89|0
1643727800000|2022-02-01 15:03:20|4117.63|4117.63|4117.63|4117.63|4117.76|4117.76|4117.63|4117.63|0
1643727820000|2022-02-01 15:03:40|4116.39|4116.39|4116.39|4116.39|4116.39|4116.39|4116.39|4116.39|0
1643727830000|2022-02-01 15:03:50|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|0
1643727850000|2022-02-01 15:04:10|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|0
1643727860000|2022-02-01 15:04:20|4115.14|4115.14|4116.39|4116.39|4116.39|4116.39|4115.14|4115.14|0
1643727890000|2022-02-01 15:04:50|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|0
1643727900000|2022-02-01 15:05:00|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|0
1643727910000|2022-02-01 15:05:10|4114.97|4114.97|4113.73|4113.73|4114.97|4114.97|4113.73|4113.73|0
1643727920000|2022-02-01 15:05:20|4113.6|4113.6|4113.6|4113.6|4113.6|4113.6|4113.6|4113.6|0
1643727930000|2022-02-01 15:05:30|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|0
1643727940000|2022-02-01 15:05:40|4111.23|4111.23|4111.11|4111.11|4111.23|4111.23|4111.11|4111.11|0
1643727950000|2022-02-01 15:05:50|4109.86|4109.86|4109.86|4109.86|4109.86|4109.86|4109.86|4109.86|0
1643727970000|2022-02-01 15:06:10|4109.69|4109.69|4107.93|4107.93|4109.69|4109.69|4107.93|4107.93|0
1643727980000|2022-02-01 15:06:20|4108.19|4108.19|4109.73|4109.73|4109.73|4109.73|4108.19|4108.19|0
1643727990000|2022-02-01 15:06:30|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|0
1643728000000|2022-02-01 15:06:40|4111.23|4111.23|4112.61|4112.61|4112.61|4112.61|4111.23|4111.23|0
1643728010000|2022-02-01 15:06:50|4113.85|4113.85|4114.11|4114.11|4114.11|4114.11|4113.85|4113.85|0
1643728020000|2022-02-01 15:07:00|4114.24|4114.24|4115.23|4115.23|4115.48|4115.48|4114.24|4114.24|0
1643728040000|2022-02-01 15:07:20|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|0
1643728050000|2022-02-01 15:07:30|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|0
1643728060000|2022-02-01 15:07:40|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|0
1643728070000|2022-02-01 15:07:50|4114.24|4114.24|4114.24|4114.24|4114.24|4114.24|4114.24|4114.24|0
1643728080000|2022-02-01 15:08:00|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|0
1643728090000|2022-02-01 15:08:10|4115.61|4115.61|4115.74|4115.74|4115.74|4115.74|4115.61|4115.61|0
1643728130000|2022-02-01 15:08:50|4115.48|4115.48|4114.24|4114.24|4115.48|4115.48|4114.24|4114.24|0
1643728150000|2022-02-01 15:09:10|4112.99|4112.99|4111.74|4111.74|4112.99|4112.99|4111.74|4111.74|0
1643728160000|2022-02-01 15:09:20|4111.62|4111.62|4110.37|4110.37|4111.62|4111.62|4110.37|4110.37|0
1643728170000|2022-02-01 15:09:30|4111.62|4111.62|4111.62|4111.62|4111.62|4111.62|4111.62|4111.62|0
1643728190000|2022-02-01 15:09:50|4112.86|4112.86|4112.61|4112.61|4112.86|4112.86|4112.61|4112.61|0
1643728200000|2022-02-01 15:10:00|4115.1|4115.1|4116.73|4116.73|4116.73|4116.73|4115.1|4115.1|0
1643728210000|2022-02-01 15:10:10|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|0
1643728240000|2022-02-01 15:10:40|4118.1|4118.1|4118.36|4118.36|4118.36|4118.36|4118.1|4118.1|0
1643728250000|2022-02-01 15:10:50|4117.11|4117.11|4116.98|4116.98|4117.11|4117.11|4116.98|4116.98|0
1643728260000|2022-02-01 15:11:00|4116.85|4116.85|4116.55|4116.55|4116.85|4116.85|4115.31|4115.31|0
1643728300000|2022-02-01 15:11:40|4115.31|4115.31|4115.31|4115.31|4115.31|4115.31|4115.31|4115.31|0
1643728320000|2022-02-01 15:12:00|4116.55|4116.55|4116.68|4116.68|4116.68|4116.68|4116.55|4116.55|0
1643728330000|2022-02-01 15:12:10|4116.81|4116.81|4116.81|4116.81|4116.81|4116.81|4116.81|4116.81|0
1643728350000|2022-02-01 15:12:30|4116.68|4116.68|4116.68|4116.68|4116.68|4116.68|4116.68|4116.68|0
1643728360000|2022-02-01 15:12:40|4116.94|4116.94|4117.11|4117.11|4117.11|4117.11|4116.94|4116.94|0
1643728370000|2022-02-01 15:12:50|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|0
1643728380000|2022-02-01 15:13:00|4117.36|4117.36|4118.74|4118.74|4118.74|4118.74|4117.36|4117.36|0
1643728420000|2022-02-01 15:13:40|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|0
1643728440000|2022-02-01 15:14:00|4118.74|4118.74|4117.36|4117.36|4118.74|4118.74|4117.36|4117.36|0
1643728450000|2022-02-01 15:14:10|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|0
1643728480000|2022-02-01 15:14:40|4115|4115|4115|4115|4115|4115|4115|4115|0
1643728500000|2022-02-01 15:15:00|4113.75|4113.75|4113.63|4113.63|4113.75|4113.75|4113.63|4113.63|0
1643728510000|2022-02-01 15:15:10|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|0
1643728550000|2022-02-01 15:15:50|4113.63|4113.63|4113.63|4113.63|4113.63|4113.63|4113.63|4113.63|0
1643728590000|2022-02-01 15:16:30|4113.8|4113.8|4113.8|4113.8|4113.8|4113.8|4113.8|4113.8|0
1643728600000|2022-02-01 15:16:40|4112.55|4112.55|4112.55|4112.55|4112.55|4112.55|4112.55|4112.55|0
1643728610000|2022-02-01 15:16:50|4112.43|4112.43|4112.43|4112.43|4112.43|4112.43|4112.43|4112.43|0
1643728620000|2022-02-01 15:17:00|4111.18|4111.18|4111.18|4111.18|4111.18|4111.18|4111.18|4111.18|0
1643728630000|2022-02-01 15:17:10|4112.43|4112.43|4115.04|4115.04|4115.17|4115.17|4112.43|4112.43|0
1643728650000|2022-02-01 15:17:30|4115.3|4115.3|4115.43|4115.43|4115.43|4115.43|4115.3|4115.3|0
1643728660000|2022-02-01 15:17:40|4115.56|4115.56|4115.77|4115.77|4115.94|4115.94|4115.56|4115.56|0
1643728680000|2022-02-01 15:18:00|4117.01|4117.01|4117.01|4117.01|4117.01|4117.01|4117.01|4117.01|0
1643728690000|2022-02-01 15:18:10|4115.77|4115.77|4115.64|4115.64|4115.77|4115.77|4115.64|4115.64|0
1643728720000|2022-02-01 15:18:40|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|0
1643728750000|2022-02-01 15:19:10|4114.26|4114.26|4112.89|4112.89|4114.26|4114.26|4112.89|4112.89|0
1643728760000|2022-02-01 15:19:20|4115.38|4115.38|4115.13|4115.13|4115.38|4115.38|4115.13|4115.13|0
1643728780000|2022-02-01 15:19:40|4115.38|4115.38|4115.25|4115.25|4115.38|4115.38|4115.25|4115.25|0
1643728800000|2022-02-01 15:20:00|4115.13|4115.13|4115.13|4115.13|4115.13|4115.13|4115.13|4115.13|0
1643728830000|2022-02-01 15:20:30|4116.37|4116.37|4116.37|4116.37|4116.37|4116.37|4116.37|4116.37|0
1643728840000|2022-02-01 15:20:40|4116.63|4116.63|4116.76|4116.76|4116.76|4116.76|4116.63|4116.63|0
1643728850000|2022-02-01 15:20:50|4118|4118|4116.76|4116.76|4118|4118|4116.76|4116.76|0
1643728870000|2022-02-01 15:21:10|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|0
1643728890000|2022-02-01 15:21:30|4118|4118|4118|4118|4118|4118|4118|4118|0
1643728910000|2022-02-01 15:21:50|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|0
1643728920000|2022-02-01 15:22:00|4119.12|4119.12|4120.37|4120.37|4120.37|4120.37|4119.12|4119.12|0
1643728930000|2022-02-01 15:22:10|4120.62|4120.62|4121.01|4121.01|4121.18|4121.18|4120.62|4120.62|0
1643728940000|2022-02-01 15:22:20|4121.39|4121.39|4121.31|4121.31|4121.39|4121.39|4121.13|4121.13|0
1643728970000|2022-02-01 15:22:50|4121.65|4121.65|4121.65|4121.65|4121.65|4121.65|4121.65|4121.65|0
1643728980000|2022-02-01 15:23:00|4121.78|4121.78|4121.65|4121.65|4121.9|4121.9|4121.65|4121.65|0
1643728990000|2022-02-01 15:23:10|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|0
1643729000000|2022-02-01 15:23:20|4121.61|4121.61|4121.22|4121.22|4121.61|4121.61|4121.22|4121.22|0
1643729010000|2022-02-01 15:23:30|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|0
1643729020000|2022-02-01 15:23:40|4121.22|4121.22|4121.22|4121.22|4121.22|4121.22|4121.22|4121.22|0
1643729050000|2022-02-01 15:24:10|4121.35|4121.35|4121.35|4121.35|4121.35|4121.35|4121.35|4121.35|0
1643729060000|2022-02-01 15:24:20|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|4121.48|0
1643729070000|2022-02-01 15:24:30|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|0
1643729110000|2022-02-01 15:25:10|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|0
1643729150000|2022-02-01 15:25:50|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|0
1643729160000|2022-02-01 15:26:00|4123.84|4123.84|4122.6|4122.6|4123.84|4123.84|4122.6|4122.6|0
1643729170000|2022-02-01 15:26:10|4121.35|4121.35|4121.35|4121.35|4121.35|4121.35|4121.35|4121.35|0
1643729180000|2022-02-01 15:26:20|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|0
1643729190000|2022-02-01 15:26:30|4119.93|4119.93|4118.69|4118.69|4119.93|4119.93|4118.69|4118.69|0
1643729200000|2022-02-01 15:26:40|4118.56|4118.56|4118.56|4118.56|4118.56|4118.56|4118.56|4118.56|0
1643729220000|2022-02-01 15:27:00|4118.43|4118.43|4119.68|4119.68|4119.68|4119.68|4118.43|4118.43|0
1643729240000|2022-02-01 15:27:20|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|0
1643729260000|2022-02-01 15:27:40|4119.68|4119.68|4118.43|4118.43|4119.68|4119.68|4118.43|4118.43|0
1643729270000|2022-02-01 15:27:50|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|0
1643729280000|2022-02-01 15:28:00|4117.06|4117.06|4116.93|4116.93|4117.06|4117.06|4116.93|4116.93|0
1643729290000|2022-02-01 15:28:10|4115.69|4115.69|4114.44|4114.44|4115.69|4115.69|4114.44|4114.44|0
1643729310000|2022-02-01 15:28:30|4115.69|4115.69|4117.83|4117.83|4117.83|4117.83|4115.34|4115.34|0
1643729350000|2022-02-01 15:29:10|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|0
1643729360000|2022-02-01 15:29:20|4114.09|4114.09|4114.09|4114.09|4114.09|4114.09|4114.09|4114.09|0
1643729370000|2022-02-01 15:29:30|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|4114.09|4114.09|0
1643729380000|2022-02-01 15:29:40|4115.21|4115.21|4115.21|4115.21|4116.46|4116.46|4113.97|4113.97|0
1643729390000|2022-02-01 15:29:50|4113.97|4113.97|4113.97|4113.97|4113.97|4113.97|4113.97|4113.97|0
1643729400000|2022-02-01 15:30:00|4115.21|4115.21|4116.46|4116.46|4116.46|4116.46|4115.21|4115.21|0
1643729410000|2022-02-01 15:30:10|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|0
1643729420000|2022-02-01 15:30:20|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|0
1643729430000|2022-02-01 15:30:30|4116.71|4116.71|4117.96|4117.96|4117.96|4117.96|4116.71|4116.71|0
1643729450000|2022-02-01 15:30:50|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|4116.71|0
1643729460000|2022-02-01 15:31:00|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|0
1643729470000|2022-02-01 15:31:10|4117.83|4117.83|4118.09|4118.09|4118.09|4118.09|4117.83|4117.83|0
1643729480000|2022-02-01 15:31:20|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|0
1643729500000|2022-02-01 15:31:40|4118.09|4118.09|4118.09|4118.09|4118.09|4118.09|4118.09|4118.09|0
1643729530000|2022-02-01 15:32:10|4118.21|4118.21|4122.21|4122.21|4122.21|4122.21|4118.21|4118.21|0
1643729540000|2022-02-01 15:32:20|4122.08|4122.08|4119.59|4119.59|4122.08|4122.08|4119.59|4119.59|0
1643729550000|2022-02-01 15:32:30|4119.42|4119.42|4119.42|4119.42|4119.42|4119.42|4119.42|4119.42|0
1643729580000|2022-02-01 15:33:00|4118.17|4118.17|4118.34|4118.34|4118.34|4118.34|4118.17|4118.17|0
1643729590000|2022-02-01 15:33:10|4119.59|4119.59|4119.76|4119.76|4119.76|4119.76|4119.59|4119.59|0
1643729610000|2022-02-01 15:33:30|4118.51|4118.51|4118.51|4118.51|4118.51|4118.51|4118.51|4118.51|0
1643729620000|2022-02-01 15:33:40|4119.76|4119.76|4119.76|4119.76|4119.76|4119.76|4119.76|4119.76|0
1643729630000|2022-02-01 15:33:50|4119.63|4119.63|4117.14|4117.14|4119.63|4119.63|4117.14|4117.14|0
1643729660000|2022-02-01 15:34:20|4117.01|4117.01|4116.88|4116.88|4117.01|4117.01|4116.88|4116.88|0
1643729670000|2022-02-01 15:34:30|4115.64|4115.64|4116.76|4116.76|4116.88|4116.88|4115.64|4115.64|0
1643729680000|2022-02-01 15:34:40|4116.93|4116.93|4116.67|4116.67|4116.93|4116.93|4116.67|4116.67|0
1643729690000|2022-02-01 15:34:50|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|4116.8|0
1643729700000|2022-02-01 15:35:00|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|0
1643729710000|2022-02-01 15:35:10|4118.17|4118.17|4118.17|4118.17|4118.17|4118.17|4118.17|4118.17|0
1643729720000|2022-02-01 15:35:20|4118.34|4118.34|4118.34|4118.34|4118.34|4118.34|4118.34|4118.34|0
1643729730000|2022-02-01 15:35:30|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|0
1643729740000|2022-02-01 15:35:40|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|0
1643729750000|2022-02-01 15:35:50|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|0
1643729760000|2022-02-01 15:36:00|4115.72|4115.72|4115.6|4115.6|4115.72|4115.72|4115.47|4115.47|0
1643729770000|2022-02-01 15:36:10|4114.35|4114.35|4112.98|4112.98|4114.35|4114.35|4112.98|4112.98|0
1643729780000|2022-02-01 15:36:20|4112.85|4112.85|4111.6|4111.6|4114.1|4114.1|4111.6|4111.6|0
1643729800000|2022-02-01 15:36:40|4112.85|4112.85|4112.85|4112.85|4112.85|4112.85|4112.85|4112.85|0
1643729850000|2022-02-01 15:37:30|4110.36|4110.36|4110.36|4110.36|4110.36|4110.36|4110.36|4110.36|0
1643729900000|2022-02-01 15:38:20|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|0
1643729910000|2022-02-01 15:38:30|4110.36|4110.36|4110.36|4110.36|4110.36|4110.36|4110.36|4110.36|0
1643729920000|2022-02-01 15:38:40|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|0
1643729930000|2022-02-01 15:38:50|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|0
1643729950000|2022-02-01 15:39:10|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|4110.61|0
1643729960000|2022-02-01 15:39:20|4110.74|4110.74|4113.36|4113.36|4113.49|4113.49|4110.61|4110.61|0
1643729980000|2022-02-01 15:39:40|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|0
1643730020000|2022-02-01 15:40:20|4114.73|4114.73|4114.73|4114.73|4114.73|4114.73|4114.73|4114.73|0
1643730030000|2022-02-01 15:40:30|4114.86|4114.86|4116.24|4116.24|4116.24|4116.24|4114.86|4114.86|0
1643730060000|2022-02-01 15:41:00|4114.99|4114.99|4114.99|4114.99|4114.99|4114.99|4114.99|4114.99|0
1643730070000|2022-02-01 15:41:10|4113.74|4113.74|4113.11|4113.11|4113.74|4113.74|4113.11|4113.11|0
1643730080000|2022-02-01 15:41:20|4111.86|4111.86|4111.73|4111.73|4111.86|4111.86|4111.73|4111.73|0
1643730090000|2022-02-01 15:41:30|4110.49|4110.49|4110.36|4110.36|4110.49|4110.49|4110.36|4110.36|0
1643730110000|2022-02-01 15:41:50|4110.23|4110.23|4108.86|4108.86|4110.23|4110.23|4108.86|4108.86|0
1643730120000|2022-02-01 15:42:00|4107.61|4107.61|4106.02|4106.02|4107.61|4107.61|4106.02|4106.02|0
1643730130000|2022-02-01 15:42:10|4105.89|4105.89|4105.89|4105.89|4105.89|4105.89|4105.89|4105.89|0
1643730140000|2022-02-01 15:42:20|4105.76|4105.76|4105.76|4105.76|4105.76|4105.76|4105.76|4105.76|0
1643730150000|2022-02-01 15:42:30|4104.52|4104.52|4104.05|4104.05|4104.52|4104.52|4104.05|4104.05|0
1643730160000|2022-02-01 15:42:40|4103.92|4103.92|4103.92|4103.92|4105.17|4105.17|4103.92|4103.92|0
1643730180000|2022-02-01 15:43:00|4102.68|4102.68|4102.68|4102.68|4102.68|4102.68|4102.68|4102.68|0
1643730190000|2022-02-01 15:43:10|4102.55|4102.55|4103.41|4103.41|4103.67|4103.67|4102.42|4102.42|0
1643730200000|2022-02-01 15:43:20|4103.67|4103.67|4102.42|4102.42|4103.67|4103.67|4102.42|4102.42|0
1643730220000|2022-02-01 15:43:40|4102.55|4102.55|4106.29|4106.29|4106.29|4106.29|4102.55|4102.55|0
1643730230000|2022-02-01 15:43:50|4103.79|4103.79|4103.79|4103.79|4103.79|4103.79|4103.79|4103.79|0
1643730240000|2022-02-01 15:44:00|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|0
1643730250000|2022-02-01 15:44:10|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|4102.42|0
1643730290000|2022-02-01 15:44:50|4101.17|4101.17|4101.17|4101.17|4101.17|4101.17|4101.17|4101.17|0
1643730300000|2022-02-01 15:45:00|4101.43|4101.43|4101.17|4101.17|4101.43|4101.43|4101.17|4101.17|0
1643730320000|2022-02-01 15:45:20|4102.42|4102.42|4102.68|4102.68|4102.68|4102.68|4102.42|4102.42|0
1643730360000|2022-02-01 15:46:00|4101.43|4101.43|4101.3|4101.3|4101.43|4101.43|4101.3|4101.3|0
1643730370000|2022-02-01 15:46:10|4101.17|4101.17|4100.18|4100.18|4101.43|4101.43|4100.18|4100.18|0
1643730380000|2022-02-01 15:46:20|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|0
1643730490000|2022-02-01 15:48:10|4098.68|4098.68|4098.81|4098.81|4098.81|4098.81|4098.68|4098.68|0
1643730500000|2022-02-01 15:48:20|4098.68|4098.68|4098.68|4098.68|4098.68|4098.68|4098.68|4098.68|0
1643730520000|2022-02-01 15:48:40|4098.51|4098.51|4098.38|4098.38|4098.64|4098.64|4098.38|4098.38|0
1643730540000|2022-02-01 15:49:00|4099.63|4099.63|4099.89|4099.89|4099.89|4099.89|4099.63|4099.63|0
1643730560000|2022-02-01 15:49:20|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|0
1643730570000|2022-02-01 15:49:30|4101|4101|4101|4101|4101|4101|4101|4101|0
1643730600000|2022-02-01 15:50:00|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|4099.76|0
1643730620000|2022-02-01 15:50:20|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|4099.93|0
1643730650000|2022-02-01 15:50:50|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|0
1643730660000|2022-02-01 15:51:00|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|0
1643730690000|2022-02-01 15:51:30|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|4100.06|0
1643730700000|2022-02-01 15:51:40|4098.81|4098.81|4098.98|4098.98|4098.98|4098.98|4098.81|4098.81|0
1643730710000|2022-02-01 15:51:50|4097.74|4097.74|4098.98|4098.98|4098.98|4098.98|4097.74|4097.74|0
1643730780000|2022-02-01 15:53:00|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|0
1643730820000|2022-02-01 15:53:40|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|0
1643730830000|2022-02-01 15:53:50|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|0
1643730840000|2022-02-01 15:54:00|4097.61|4097.61|4097.74|4097.74|4097.74|4097.74|4097.61|4097.61|0
1643730860000|2022-02-01 15:54:20|4096.49|4096.49|4096.49|4096.49|4096.49|4096.49|4096.49|4096.49|0
1643730900000|2022-02-01 15:55:00|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|0
1643730910000|2022-02-01 15:55:10|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|0
1643730920000|2022-02-01 15:55:20|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|0
1643730940000|2022-02-01 15:55:40|4100.61|4100.61|4101.86|4101.86|4101.86|4101.86|4100.61|4100.61|0
1643730960000|2022-02-01 15:56:00|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|4101.99|0
1643730980000|2022-02-01 15:56:20|4101.73|4101.73|4101.73|4101.73|4101.73|4101.73|4101.73|4101.73|0
1643730990000|2022-02-01 15:56:30|4099.24|4099.24|4099.24|4099.24|4099.24|4099.24|4099.24|4099.24|0
1643731020000|2022-02-01 15:57:00|4097.99|4097.99|4099.24|4099.24|4099.24|4099.24|4097.99|4097.99|0
1643731070000|2022-02-01 15:57:50|4099.11|4099.11|4100.36|4100.36|4100.36|4100.36|4099.11|4099.11|0
1643731080000|2022-02-01 15:58:00|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|4099.11|0
1643731100000|2022-02-01 15:58:20|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|0
1643731130000|2022-02-01 15:58:50|4101.6|4101.6|4101.6|4101.6|4101.6|4101.6|4101.6|4101.6|0
1643731140000|2022-02-01 15:59:00|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|4101.86|0
1643731150000|2022-02-01 15:59:10|4101.73|4101.73|4101.73|4101.73|4101.73|4101.73|4101.73|4101.73|0
1643731160000|2022-02-01 15:59:20|4101.86|4101.86|4104.35|4104.35|4104.35|4104.35|4101.86|4101.86|0
1643731170000|2022-02-01 15:59:30|4104.52|4104.52|4104.65|4104.65|4104.65|4104.65|4104.52|4104.52|0
1643731190000|2022-02-01 15:59:50|4104.82|4104.82|4104.95|4104.95|4104.95|4104.95|4104.82|4104.82|0
1643731200000|2022-02-01 16:00:00|4105.12|4105.12|4105.12|4105.12|4105.12|4105.12|4105.12|4105.12|0
1643731210000|2022-02-01 16:00:10|4104.95|4104.95|4104.95|4104.95|4104.95|4104.95|4104.95|4104.95|0
1643731250000|2022-02-01 16:00:50|4108.69|4108.69|4108.56|4108.56|4108.69|4108.69|4108.56|4108.56|0
1643731260000|2022-02-01 16:01:00|4108.21|4108.21|4108|4108|4108.21|4108.21|4107.87|4107.87|0
1643731270000|2022-02-01 16:01:10|4107.82|4107.82|4107.7|4107.7|4107.82|4107.82|4107.7|4107.7|0
1643731280000|2022-02-01 16:01:20|4108.94|4108.94|4107.7|4107.7|4108.94|4108.94|4107.7|4107.7|0
1643731320000|2022-02-01 16:02:00|4107.95|4107.95|4107.95|4107.95|4107.95|4107.95|4107.95|4107.95|0
1643731330000|2022-02-01 16:02:10|4108.3|4108.3|4108.12|4108.12|4109.54|4109.54|4108.12|4108.12|0
1643731340000|2022-02-01 16:02:20|4108.3|4108.3|4108.3|4108.3|4108.3|4108.3|4108.3|4108.3|0
1643731350000|2022-02-01 16:02:30|4107.95|4107.95|4107.95|4107.95|4107.95|4107.95|4107.95|4107.95|0
1643731370000|2022-02-01 16:02:50|4106.7|4106.7|4106.7|4106.7|4106.7|4106.7|4106.7|4106.7|0
1643731380000|2022-02-01 16:03:00|4106.83|4106.83|4106.96|4106.96|4106.96|4106.96|4106.83|4106.83|0
1643731390000|2022-02-01 16:03:10|4105.71|4105.71|4105.71|4105.71|4105.71|4105.71|4105.71|4105.71|0
1643731400000|2022-02-01 16:03:20|4104.47|4104.47|4104.47|4104.47|4104.47|4104.47|4104.47|4104.47|0
1643731440000|2022-02-01 16:04:00|4104.6|4104.6|4104.6|4104.6|4104.6|4104.6|4104.6|4104.6|0
1643731460000|2022-02-01 16:04:20|4104.47|4104.47|4105.71|4105.71|4105.71|4105.71|4104.47|4104.47|0
1643731470000|2022-02-01 16:04:30|4105.89|4105.89|4105.89|4105.89|4105.89|4105.89|4105.89|4105.89|0
1643731490000|2022-02-01 16:04:50|4106.06|4106.06|4106.41|4106.41|4106.41|4106.41|4106.06|4106.06|0
1643731500000|2022-02-01 16:05:00|4106.66|4106.66|4107.91|4107.91|4107.91|4107.91|4106.66|4106.66|0
1643731520000|2022-02-01 16:05:20|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|0
1643731540000|2022-02-01 16:05:40|4109.67|4109.67|4109.67|4109.67|4109.67|4109.67|4109.67|4109.67|0
1643731550000|2022-02-01 16:05:50|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|4108.43|0
1643731570000|2022-02-01 16:06:10|4109.67|4109.67|4111.05|4111.05|4111.05|4111.05|4109.67|4109.67|0
1643731580000|2022-02-01 16:06:20|4110.92|4110.92|4110.92|4110.92|4110.92|4110.92|4110.92|4110.92|0
1643731630000|2022-02-01 16:07:10|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|0
1643731640000|2022-02-01 16:07:20|4113.41|4113.41|4113.41|4113.41|4113.41|4113.41|4113.41|4113.41|0
1643731660000|2022-02-01 16:07:40|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|4112.16|0
1643731690000|2022-02-01 16:08:10|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|0
1643731700000|2022-02-01 16:08:20|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|0
1643731710000|2022-02-01 16:08:30|4111.14|4111.14|4112.51|4112.51|4112.51|4112.51|4111.14|4111.14|0
1643731730000|2022-02-01 16:08:50|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|4112.68|0
1643731780000|2022-02-01 16:09:40|4112.51|4112.51|4112.51|4112.51|4112.68|4112.68|4112.51|4112.51|0
1643731790000|2022-02-01 16:09:50|4113.76|4113.76|4115|4115|4115|4115|4113.76|4113.76|0
1643731870000|2022-02-01 16:11:10|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|0
1643731880000|2022-02-01 16:11:20|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|4117.49|0
1643731910000|2022-02-01 16:11:50|4118.74|4118.74|4118.74|4118.74|4118.74|4118.74|4118.74|4118.74|0
1643731920000|2022-02-01 16:12:00|4118.91|4118.91|4117.67|4117.67|4118.91|4118.91|4117.67|4117.67|0
1643731930000|2022-02-01 16:12:10|4118.91|4118.91|4120.29|4120.29|4120.29|4120.29|4118.91|4118.91|0
1643731940000|2022-02-01 16:12:20|4120.03|4120.03|4119.9|4119.9|4120.03|4120.03|4119.9|4119.9|0
1643731950000|2022-02-01 16:12:30|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|0
1643731990000|2022-02-01 16:13:10|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|0
1643732000000|2022-02-01 16:13:20|4120.03|4120.03|4120.03|4120.03|4120.03|4120.03|4120.03|4120.03|0
1643732010000|2022-02-01 16:13:30|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|0
1643732030000|2022-02-01 16:13:50|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|0
1643732040000|2022-02-01 16:14:00|4119.13|4119.13|4119.13|4119.13|4119.13|4119.13|4119.13|4119.13|0
1643732070000|2022-02-01 16:14:30|4119|4119|4119|4119|4119|4119|4119|4119|0
1643732100000|2022-02-01 16:15:00|4117.76|4117.76|4117.76|4117.76|4117.76|4117.76|4117.76|4117.76|0
1643732120000|2022-02-01 16:15:20|4117.63|4117.63|4117.5|4117.5|4117.63|4117.63|4117.5|4117.5|0
1643732150000|2022-02-01 16:15:50|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|0
1643732160000|2022-02-01 16:16:00|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|4116.99|0
1643732190000|2022-02-01 16:16:30|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|0
1643732200000|2022-02-01 16:16:40|4118.62|4118.62|4118.62|4118.62|4118.62|4118.62|4118.62|4118.62|0
1643732210000|2022-02-01 16:16:50|4119.86|4119.86|4118.75|4118.75|4119.99|4119.99|4118.75|4118.75|0
1643732220000|2022-02-01 16:17:00|4118.87|4118.87|4119|4119|4119|4119|4118.87|4118.87|0
1643732240000|2022-02-01 16:17:20|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|4118.87|0
1643732250000|2022-02-01 16:17:30|4120.12|4120.12|4120.12|4120.12|4120.12|4120.12|4120.12|4120.12|0
1643732270000|2022-02-01 16:17:50|4118.87|4118.87|4117.63|4117.63|4118.87|4118.87|4117.63|4117.63|0
1643732290000|2022-02-01 16:18:10|4117.88|4117.88|4119.13|4119.13|4119.13|4119.13|4117.88|4117.88|0
1643732300000|2022-02-01 16:18:20|4119.26|4119.26|4119.26|4119.26|4119.26|4119.26|4119.26|4119.26|0
1643732310000|2022-02-01 16:18:30|4119.38|4119.38|4119.38|4119.38|4119.38|4119.38|4119.38|4119.38|0
1643732320000|2022-02-01 16:18:40|4119.21|4119.21|4119.21|4119.21|4119.21|4119.21|4119.21|4119.21|0
1643732370000|2022-02-01 16:19:30|4119.09|4119.09|4117.84|4117.84|4119.09|4119.09|4117.84|4117.84|0
1643732380000|2022-02-01 16:19:40|4117.97|4117.97|4117.84|4117.84|4117.97|4117.97|4117.84|4117.84|0
1643732390000|2022-02-01 16:19:50|4117.71|4117.71|4116.47|4116.47|4117.71|4117.71|4116.47|4116.47|0
1643732410000|2022-02-01 16:20:10|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|0
1643732460000|2022-02-01 16:21:00|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|0
1643732480000|2022-02-01 16:21:20|4115.22|4115.22|4113.97|4113.97|4115.22|4115.22|4113.97|4113.97|0
1643732490000|2022-02-01 16:21:30|4115.22|4115.22|4116.47|4116.47|4116.47|4116.47|4115.22|4115.22|0
1643732500000|2022-02-01 16:21:40|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|0
1643732520000|2022-02-01 16:22:00|4116.17|4116.17|4116.17|4116.17|4116.17|4116.17|4116.17|4116.17|0
1643732540000|2022-02-01 16:22:20|4115.99|4115.99|4116.17|4116.17|4116.17|4116.17|4115.99|4115.99|0
1643732590000|2022-02-01 16:23:10|4117.41|4117.41|4117.41|4117.41|4117.41|4117.41|4117.41|4117.41|0
1643732600000|2022-02-01 16:23:20|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|0
1643732620000|2022-02-01 16:23:40|4118.48|4118.48|4117.24|4117.24|4118.48|4118.48|4117.24|4117.24|0
1643732650000|2022-02-01 16:24:10|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|4115.99|0
1643732660000|2022-02-01 16:24:20|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|0
1643732670000|2022-02-01 16:24:30|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|4115.48|0
1643732680000|2022-02-01 16:24:40|4115.61|4115.61|4115.48|4115.48|4115.61|4115.61|4115.48|4115.48|0
1643732690000|2022-02-01 16:24:50|4115.61|4115.61|4114.36|4114.36|4115.61|4115.61|4114.36|4114.36|0
1643732700000|2022-02-01 16:25:00|4114.24|4114.24|4114.24|4114.24|4114.24|4114.24|4114.24|4114.24|0
1643732710000|2022-02-01 16:25:10|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|0
1643732750000|2022-02-01 16:25:50|4114.54|4114.54|4114.54|4114.54|4114.54|4114.54|4114.41|4114.41|0
1643732760000|2022-02-01 16:26:00|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|4115.78|0
1643732770000|2022-02-01 16:26:10|4117.03|4117.03|4116.9|4116.9|4117.03|4117.03|4116.9|4116.9|0
1643732780000|2022-02-01 16:26:20|4115.65|4115.65|4115.65|4115.65|4115.65|4115.65|4115.65|4115.65|0
1643732790000|2022-02-01 16:26:30|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|0
1643732800000|2022-02-01 16:26:40|4114.28|4114.28|4114.54|4114.54|4114.54|4114.54|4114.28|4114.28|0
1643732810000|2022-02-01 16:26:50|4114.41|4114.41|4114.28|4114.28|4114.41|4114.41|4114.28|4114.28|0
1643732830000|2022-02-01 16:27:10|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|0
1643732850000|2022-02-01 16:27:30|4114.28|4114.28|4114.28|4114.28|4114.28|4114.28|4114.28|4114.28|0
1643732870000|2022-02-01 16:27:50|4114.41|4114.41|4114.41|4114.41|4114.41|4114.41|4114.15|4114.15|0
1643732880000|2022-02-01 16:28:00|4113.16|4113.16|4113.16|4113.16|4113.16|4113.16|4112.91|4112.91|0
1643732900000|2022-02-01 16:28:20|4113.04|4113.04|4113.04|4113.04|4113.04|4113.04|4113.04|4113.04|0
1643732920000|2022-02-01 16:28:40|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|0
1643732930000|2022-02-01 16:28:50|4113.04|4113.04|4112.91|4112.91|4113.04|4113.04|4112.91|4112.91|0
1643732940000|2022-02-01 16:29:00|4111.66|4111.66|4111.53|4111.53|4113.16|4113.16|4111.53|4111.53|0
1643732950000|2022-02-01 16:29:10|4110.29|4110.29|4110.29|4110.29|4111.53|4111.53|4110.29|4110.29|0
1643732960000|2022-02-01 16:29:20|4111.53|4111.53|4111.02|4111.02|4111.53|4111.53|4111.02|4111.02|0
1643732970000|2022-02-01 16:29:30|4108.53|4108.53|4109.95|4109.95|4109.95|4109.95|4108.36|4108.36|0
1643732980000|2022-02-01 16:29:40|4110.08|4110.08|4108.83|4108.83|4110.08|4110.08|4108.83|4108.83|0
1643732990000|2022-02-01 16:29:50|4107.59|4107.59|4110.46|4110.46|4110.8|4110.8|4107.59|4107.59|0
1643789700000|2022-02-02 08:15:00|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|0
1643789710000|2022-02-02 08:15:10|4177.87|4177.87|4179.63|4179.63|4182.12|4182.12|4177.87|4177.87|0
1643789720000|2022-02-02 08:15:20|4177.14|4177.14|4178.38|4178.38|4178.38|4178.38|4177.14|4177.14|0
1643789730000|2022-02-02 08:15:30|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|0
1643789760000|2022-02-02 08:16:00|4176.37|4176.37|4177.23|4177.23|4177.62|4177.62|4176.37|4176.37|0
1643789830000|2022-02-02 08:17:10|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|0
1643789890000|2022-02-02 08:18:10|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|0
1643789960000|2022-02-02 08:19:20|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|0
1643789970000|2022-02-02 08:19:30|4178.82|4178.82|4178.57|4178.57|4178.82|4178.82|4178.57|4178.57|0
1643790010000|2022-02-02 08:20:10|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1643790030000|2022-02-02 08:20:30|4181.95|4181.95|4184.44|4184.44|4184.44|4184.44|4181.95|4181.95|0
1643790040000|2022-02-02 08:20:40|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|0
1643790050000|2022-02-02 08:20:50|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1643790070000|2022-02-02 08:21:10|4190.67|4190.67|4193.16|4193.16|4193.16|4193.16|4190.67|4190.67|0
1643790160000|2022-02-02 08:22:40|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|4194.57|0
1643790170000|2022-02-02 08:22:50|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1643790180000|2022-02-02 08:23:00|4194.95|4194.95|4195.21|4195.21|4195.21|4195.21|4194.95|4194.95|0
1643790190000|2022-02-02 08:23:10|4196.45|4196.45|4198.56|4198.56|4198.94|4198.94|4196.45|4196.45|0
1643790230000|2022-02-02 08:23:50|4194.82|4194.82|4192.33|4192.33|4194.82|4194.82|4192.33|4192.33|0
1643790240000|2022-02-02 08:24:00|4192.08|4192.08|4191.95|4191.95|4192.08|4192.08|4191.95|4191.95|0
1643790250000|2022-02-02 08:24:10|4191.78|4191.78|4191.61|4191.61|4191.78|4191.78|4191.61|4191.61|0
1643790260000|2022-02-02 08:24:20|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1643790280000|2022-02-02 08:24:40|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|4192.68|0
1643790290000|2022-02-02 08:24:50|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|0
1643790310000|2022-02-02 08:25:10|4196.42|4196.42|4195.17|4195.17|4196.42|4196.42|4195.17|4195.17|0
1643790340000|2022-02-02 08:25:40|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|0
1643790370000|2022-02-02 08:26:10|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1643790400000|2022-02-02 08:26:40|4198.56|4198.56|4200.32|4200.32|4200.32|4200.32|4198.56|4198.56|0
1643790410000|2022-02-02 08:26:50|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1643790420000|2022-02-02 08:27:00|4201.56|4201.56|4201.69|4201.69|4201.69|4201.69|4200.32|4200.32|0
1643790450000|2022-02-02 08:27:30|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|0
1643790460000|2022-02-02 08:27:40|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|4201.94|0
1643790510000|2022-02-02 08:28:30|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|4201.43|0
1643790520000|2022-02-02 08:28:40|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|0
1643790540000|2022-02-02 08:29:00|4197.7|4197.7|4195.2|4195.2|4197.7|4197.7|4195.2|4195.2|0
1643790550000|2022-02-02 08:29:10|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|0
1643790560000|2022-02-02 08:29:20|4188.98|4188.98|4191.47|4191.47|4191.47|4191.47|4188.98|4188.98|0
1643790590000|2022-02-02 08:29:50|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1643790610000|2022-02-02 08:30:10|4191.47|4191.47|4190.96|4190.96|4191.47|4191.47|4190.96|4190.96|0
1643790620000|2022-02-02 08:30:20|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|0
1643790690000|2022-02-02 08:31:30|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|0
1643790710000|2022-02-02 08:31:50|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1643790730000|2022-02-02 08:32:10|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|0
1643790740000|2022-02-02 08:32:20|4189.33|4189.33|4194.48|4194.48|4194.48|4194.48|4189.33|4189.33|0
1643790750000|2022-02-02 08:32:30|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|0
1643790780000|2022-02-02 08:33:00|4191|4191|4189.02|4189.02|4191|4191|4189.02|4189.02|0
1643790790000|2022-02-02 08:33:10|4187.77|4187.77|4187.77|4187.77|4187.77|4187.77|4187.77|4187.77|0
1643790800000|2022-02-02 08:33:20|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|0
1643790810000|2022-02-02 08:33:30|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|0
1643790890000|2022-02-02 08:34:50|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|0
1643790920000|2022-02-02 08:35:20|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|0
1643790930000|2022-02-02 08:35:30|4191.64|4191.64|4191.89|4191.89|4192.15|4192.15|4191.64|4191.64|0
1643790950000|2022-02-02 08:35:50|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1643791020000|2022-02-02 08:37:00|4193.65|4193.65|4193.52|4193.52|4193.65|4193.65|4193.52|4193.52|0
1643791050000|2022-02-02 08:37:30|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|0
1643791070000|2022-02-02 08:37:50|4198.25|4198.25|4198.38|4198.38|4198.38|4198.38|4198.25|4198.25|0
1643791080000|2022-02-02 08:38:00|4195.89|4195.89|4195.89|4195.89|4195.89|4195.89|4195.89|4195.89|0
1643791090000|2022-02-02 08:38:10|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1643791100000|2022-02-02 08:38:20|4194.39|4194.39|4193.75|4193.75|4194.39|4194.39|4193.75|4193.75|0
1643791130000|2022-02-02 08:38:50|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1643791140000|2022-02-02 08:39:00|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|0
1643791190000|2022-02-02 08:39:50|4191.64|4191.64|4190.39|4190.39|4191.64|4191.64|4190.39|4190.39|0
1643791200000|2022-02-02 08:40:00|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|0
1643791290000|2022-02-02 08:41:30|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1643791350000|2022-02-02 08:42:30|4191.51|4191.51|4191|4191|4191.51|4191.51|4191|4191|0
1643791450000|2022-02-02 08:44:10|4192.25|4192.25|4191.99|4191.99|4192.25|4192.25|4191.99|4191.99|0
1643791490000|2022-02-02 08:44:50|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1643791500000|2022-02-02 08:45:00|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|0
1643791510000|2022-02-02 08:45:10|4191.48|4191.48|4190.71|4190.71|4191.48|4191.48|4190.71|4190.71|0
1643791560000|2022-02-02 08:46:00|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|0
1643791590000|2022-02-02 08:46:30|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1643791600000|2022-02-02 08:46:40|4195.44|4195.44|4192.95|4192.95|4195.44|4195.44|4192.95|4192.95|0
1643791610000|2022-02-02 08:46:50|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|0
1643791640000|2022-02-02 08:47:20|4191.7|4191.7|4192.95|4192.95|4192.95|4192.95|4191.7|4191.7|0
1643791700000|2022-02-02 08:48:20|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1643791740000|2022-02-02 08:49:00|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|4191.53|0
1643791750000|2022-02-02 08:49:10|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|0
1643791760000|2022-02-02 08:49:20|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|0
1643791780000|2022-02-02 08:49:40|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|0
1643791790000|2022-02-02 08:49:50|4189.77|4189.77|4189.43|4189.43|4189.77|4189.77|4189.43|4189.43|0
1643791860000|2022-02-02 08:51:00|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|0
1643791930000|2022-02-02 08:52:10|4188.56|4188.56|4188.69|4188.69|4188.69|4188.69|4188.56|4188.56|0
1643791940000|2022-02-02 08:52:20|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|0
1643791950000|2022-02-02 08:52:30|4190.19|4190.19|4191.18|4191.18|4191.44|4191.44|4190.19|4190.19|0
1643792030000|2022-02-02 08:53:50|4190.93|4190.93|4190.8|4190.8|4190.93|4190.93|4190.8|4190.8|0
1643792050000|2022-02-02 08:54:10|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1643792060000|2022-02-02 08:54:20|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|0
1643792070000|2022-02-02 08:54:30|4188.92|4188.92|4186.17|4186.17|4188.92|4188.92|4186.17|4186.17|0
1643792100000|2022-02-02 08:55:00|4185.91|4185.91|4185.79|4185.79|4185.91|4185.91|4185.79|4185.79|0
1643792110000|2022-02-02 08:55:10|4184.54|4184.54|4184.54|4184.54|4184.54|4184.54|4184.54|4184.54|0
1643792120000|2022-02-02 08:55:20|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|0
1643792130000|2022-02-02 08:55:30|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|0
1643792170000|2022-02-02 08:56:10|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1643792190000|2022-02-02 08:56:30|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|0
1643792210000|2022-02-02 08:56:50|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|0
1643792220000|2022-02-02 08:57:00|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|0
1643792230000|2022-02-02 08:57:10|4190.03|4190.03|4191.28|4191.28|4191.28|4191.28|4190.03|4190.03|0
1643792350000|2022-02-02 08:59:10|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|4188.79|0
1643792360000|2022-02-02 08:59:20|4189.04|4189.04|4188.79|4188.79|4189.04|4189.04|4188.79|4188.79|0
1643792400000|2022-02-02 09:00:00|4190.03|4190.03|4190.16|4190.16|4190.16|4190.16|4190.03|4190.03|0
1643792410000|2022-02-02 09:00:10|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1643792450000|2022-02-02 09:00:50|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1643792480000|2022-02-02 09:01:20|4188.79|4188.79|4187.54|4187.54|4188.79|4188.79|4187.54|4187.54|0
1643792520000|2022-02-02 09:02:00|4188.79|4188.79|4189.04|4189.04|4189.04|4189.04|4188.79|4188.79|0
1643792530000|2022-02-02 09:02:10|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1643792550000|2022-02-02 09:02:30|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|0
1643792590000|2022-02-02 09:03:10|4191.15|4191.15|4191.15|4191.15|4191.15|4191.15|4191.02|4191.02|0
1643792630000|2022-02-02 09:03:50|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|0
1643792660000|2022-02-02 09:04:20|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1643792670000|2022-02-02 09:04:30|4187.54|4187.54|4186.3|4186.3|4187.54|4187.54|4186.3|4186.3|0
1643792710000|2022-02-02 09:05:10|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|0
1643792720000|2022-02-02 09:05:20|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1643792740000|2022-02-02 09:05:40|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|4189.04|0
1643792760000|2022-02-02 09:06:00|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|0
1643792780000|2022-02-02 09:06:20|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1643792790000|2022-02-02 09:06:30|4195.27|4195.27|4192.91|4192.91|4195.66|4195.66|4192.91|4192.91|0
1643792800000|2022-02-02 09:06:40|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|0
1643792820000|2022-02-02 09:07:00|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1643792850000|2022-02-02 09:07:30|4194.79|4194.79|4194.54|4194.54|4194.79|4194.79|4194.54|4194.54|0
1643792860000|2022-02-02 09:07:40|4193.29|4193.29|4193.16|4193.16|4193.29|4193.29|4193.16|4193.16|0
1643792880000|2022-02-02 09:08:00|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|4194.41|0
1643792900000|2022-02-02 09:08:20|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|0
1643792910000|2022-02-02 09:08:30|4194.92|4194.92|4196.17|4196.17|4196.17|4196.17|4194.92|4194.92|0
1643792920000|2022-02-02 09:08:40|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|0
1643792930000|2022-02-02 09:08:50|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1643792960000|2022-02-02 09:09:20|4196.59|4196.59|4196.77|4196.77|4196.77|4196.77|4196.59|4196.59|0
1643792980000|2022-02-02 09:09:40|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|0
1643792990000|2022-02-02 09:09:50|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|0
1643793000000|2022-02-02 09:10:00|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|0
1643793010000|2022-02-02 09:10:10|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1643793050000|2022-02-02 09:10:50|4197.15|4197.15|4196.77|4196.77|4197.15|4197.15|4196.77|4196.77|0
1643793060000|2022-02-02 09:11:00|4197.02|4197.02|4194.53|4194.53|4197.02|4197.02|4194.53|4194.53|0
1643793160000|2022-02-02 09:12:40|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|0
1643793170000|2022-02-02 09:12:50|4195.78|4195.78|4196.03|4196.03|4196.03|4196.03|4195.78|4195.78|0
1643793180000|2022-02-02 09:13:00|4197.28|4197.28|4197.97|4197.97|4197.97|4197.97|4197.28|4197.28|0
1643793190000|2022-02-02 09:13:10|4199.22|4199.22|4199.39|4199.39|4199.39|4199.39|4199.22|4199.22|0
1643793200000|2022-02-02 09:13:20|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|4198.14|0
1643793260000|2022-02-02 09:14:20|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|4196.9|0
1643793270000|2022-02-02 09:14:30|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|0
1643793300000|2022-02-02 09:15:00|4196.38|4196.38|4195.31|4195.31|4196.55|4196.55|4195.31|4195.31|0
1643793380000|2022-02-02 09:16:20|4196.55|4196.55|4196.68|4196.68|4196.68|4196.68|4196.55|4196.55|0
1643793400000|2022-02-02 09:16:40|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|4196.93|0
1643793440000|2022-02-02 09:17:20|4200.67|4200.67|4203.16|4203.16|4203.16|4203.16|4200.67|4200.67|0
1643793470000|2022-02-02 09:17:50|4204.41|4204.41|4205.66|4205.66|4205.66|4205.66|4204.41|4204.41|0
1643793490000|2022-02-02 09:18:10|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1643793500000|2022-02-02 09:18:20|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1643793520000|2022-02-02 09:18:40|4203.64|4203.64|4203.26|4203.26|4203.64|4203.64|4203.26|4203.26|0
1643793530000|2022-02-02 09:18:50|4202.01|4202.01|4204.38|4204.38|4204.51|4204.51|4202.01|4202.01|0
1643793540000|2022-02-02 09:19:00|4205.02|4205.02|4205.66|4205.66|4205.66|4205.66|4205.02|4205.02|0
1643793550000|2022-02-02 09:19:10|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|4204.41|0
1643793570000|2022-02-02 09:19:30|4204.54|4204.54|4204.41|4204.41|4204.54|4204.54|4204.41|4204.41|0
1643793580000|2022-02-02 09:19:40|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|0
1643793590000|2022-02-02 09:19:50|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|0
1643793600000|2022-02-02 09:20:00|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|4204.79|0
1643793610000|2022-02-02 09:20:10|4203.55|4203.55|4204.79|4204.79|4204.79|4204.79|4203.55|4203.55|0
1643793630000|2022-02-02 09:20:30|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|0
1643793650000|2022-02-02 09:20:50|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|0
1643793760000|2022-02-02 09:22:40|4205.66|4205.66|4205.27|4205.27|4205.66|4205.66|4205.27|4205.27|0
1643793820000|2022-02-02 09:23:40|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|0
1643793930000|2022-02-02 09:25:30|4207.76|4207.76|4206.52|4206.52|4207.76|4207.76|4206.52|4206.52|0
1643793950000|2022-02-02 09:25:50|4206.9|4206.9|4207.28|4207.28|4207.28|4207.28|4206.9|4206.9|0
1643793960000|2022-02-02 09:26:00|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|4208.53|0
1643794080000|2022-02-02 09:28:00|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|0
1643794100000|2022-02-02 09:28:20|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|0
1643794170000|2022-02-02 09:29:30|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|4212.57|0
1643794200000|2022-02-02 09:30:00|4213.81|4213.81|4215.06|4215.06|4215.06|4215.06|4213.81|4213.81|0
1643794210000|2022-02-02 09:30:10|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|4214.68|0
1643794270000|2022-02-02 09:31:10|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|0
1643794390000|2022-02-02 09:33:10|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|4216.05|0
1643794410000|2022-02-02 09:33:30|4213.56|4213.56|4212.31|4212.31|4213.56|4213.56|4212.31|4212.31|0
1643794430000|2022-02-02 09:33:50|4213.56|4213.56|4214.8|4214.8|4214.8|4214.8|4213.56|4213.56|0
1643794470000|2022-02-02 09:34:30|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|4215.44|0
1643794570000|2022-02-02 09:36:10|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|4215.95|0
1643794580000|2022-02-02 09:36:20|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|0
1643794590000|2022-02-02 09:36:30|4213.33|4213.33|4214.58|4214.58|4214.58|4214.58|4213.33|4213.33|0
1643794610000|2022-02-02 09:36:50|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|0
1643794720000|2022-02-02 09:38:40|4213.33|4213.33|4214.58|4214.58|4215.83|4215.83|4213.33|4213.33|0
1643794770000|2022-02-02 09:39:30|4214.71|4214.71|4214.58|4214.58|4214.83|4214.83|4214.58|4214.58|0
1643794800000|2022-02-02 09:40:00|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|4215.83|0
1643794840000|2022-02-02 09:40:40|4217.07|4217.07|4215.83|4215.83|4217.07|4217.07|4215.83|4215.83|0
1643794850000|2022-02-02 09:40:50|4220.81|4220.81|4215.83|4215.83|4220.81|4220.81|4215.83|4215.83|0
1643794860000|2022-02-02 09:41:00|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|0
1643794880000|2022-02-02 09:41:20|4214.45|4214.45|4214.32|4214.32|4214.58|4214.58|4214.32|4214.32|0
1643794910000|2022-02-02 09:41:50|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|4214.58|0
1643794930000|2022-02-02 09:42:10|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|4215.22|0
1643794940000|2022-02-02 09:42:20|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|4215.35|0
1643794970000|2022-02-02 09:42:50|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|4215.17|0
1643794980000|2022-02-02 09:43:00|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|4215.05|0
1643794990000|2022-02-02 09:43:10|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|0
1643795000000|2022-02-02 09:43:20|4217.41|4217.41|4217.16|4217.16|4217.41|4217.41|4217.16|4217.16|0
1643795010000|2022-02-02 09:43:30|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|4217.03|0
1643795020000|2022-02-02 09:43:40|4216.86|4216.86|4216.86|4216.86|4216.86|4216.86|4216.86|4216.86|0
1643795060000|2022-02-02 09:44:20|4216.73|4216.73|4216.73|4216.73|4216.73|4216.73|4216.73|4216.73|0
1643795080000|2022-02-02 09:44:40|4212.99|4212.99|4206.76|4206.76|4212.99|4212.99|4206.76|4206.76|0
1643795150000|2022-02-02 09:45:50|4205.52|4205.52|4205.52|4205.52|4205.52|4205.52|4205.39|4205.39|0
1643795160000|2022-02-02 09:46:00|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|0
1643795180000|2022-02-02 09:46:20|4206.59|4206.59|4204.1|4204.1|4206.59|4206.59|4204.1|4204.1|0
1643795210000|2022-02-02 09:46:50|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1643795270000|2022-02-02 09:47:50|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|0
1643795290000|2022-02-02 09:48:10|4208.96|4208.96|4208.61|4208.61|4208.96|4208.96|4208.61|4208.61|0
1643795300000|2022-02-02 09:48:20|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|0
1643795310000|2022-02-02 09:48:30|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|4209.68|0
1643795340000|2022-02-02 09:49:00|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|0
1643795410000|2022-02-02 09:50:10|4208.69|4208.69|4208.69|4208.69|4208.69|4208.69|4208.69|4208.69|0
1643795440000|2022-02-02 09:50:40|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|4209.94|0
1643795450000|2022-02-02 09:50:50|4211.18|4211.18|4212.43|4212.43|4212.43|4212.43|4211.18|4211.18|0
1643795480000|2022-02-02 09:51:20|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|4212.56|0
1643795490000|2022-02-02 09:51:30|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|0
1643795510000|2022-02-02 09:51:50|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|4211.48|0
1643795540000|2022-02-02 09:52:20|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|0
1643795620000|2022-02-02 09:53:40|4213.98|4213.98|4213.98|4213.98|4213.98|4213.98|4213.98|4213.98|0
1643795670000|2022-02-02 09:54:30|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|4213.72|0
1643795790000|2022-02-02 09:56:30|4214.1|4214.1|4214.1|4214.1|4214.1|4214.1|4214.1|4214.1|0
1643795840000|2022-02-02 09:57:20|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|0
1643795850000|2022-02-02 09:57:30|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|0
1643795880000|2022-02-02 09:58:00|4215|4215|4215|4215|4215|4215|4215|4215|0
1643795890000|2022-02-02 09:58:10|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|4215.12|0
1643795930000|2022-02-02 09:58:50|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|4215.47|0
1643795940000|2022-02-02 09:59:00|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|0
1643796000000|2022-02-02 10:00:00|4214.39|4214.39|4214.52|4214.52|4214.52|4214.52|4214.39|4214.39|0
1643796010000|2022-02-02 10:00:10|4213.27|4213.27|4211.77|4211.77|4213.27|4213.27|4211.77|4211.77|0
1643796060000|2022-02-02 10:01:00|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|0
1643796070000|2022-02-02 10:01:10|4210.27|4210.27|4210.02|4210.02|4210.27|4210.27|4210.02|4210.02|0
1643796090000|2022-02-02 10:01:30|4211.26|4211.26|4212.51|4212.51|4212.51|4212.51|4211.26|4211.26|0
1643796110000|2022-02-02 10:01:50|4213.75|4213.75|4213.75|4213.75|4213.75|4213.75|4213.75|4213.75|0
1643796130000|2022-02-02 10:02:10|4215|4215|4215|4215|4215|4215|4215|4215|0
1643796190000|2022-02-02 10:03:10|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|0
1643796240000|2022-02-02 10:04:00|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|0
1643796300000|2022-02-02 10:05:00|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|0
1643796350000|2022-02-02 10:05:50|4213.58|4213.58|4213.2|4213.2|4213.58|4213.58|4213.2|4213.2|0
1643796370000|2022-02-02 10:06:10|4211.95|4211.95|4214.44|4214.44|4214.44|4214.44|4211.95|4211.95|0
1643796400000|2022-02-02 10:06:40|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|4215.69|0
1643796430000|2022-02-02 10:07:10|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|4216.93|0
1643796440000|2022-02-02 10:07:20|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|4216.81|0
1643796460000|2022-02-02 10:07:40|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|4216.68|0
1643796470000|2022-02-02 10:07:50|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|0
1643796500000|2022-02-02 10:08:20|4216.68|4216.68|4215.43|4215.43|4216.68|4216.68|4215.43|4215.43|0
1643796540000|2022-02-02 10:09:00|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|4214.19|0
1643796560000|2022-02-02 10:09:20|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|0
1643796590000|2022-02-02 10:09:50|4214.19|4214.19|4214.36|4214.36|4214.36|4214.36|4214.19|4214.19|0
1643796660000|2022-02-02 10:11:00|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|4213.11|0
1643796710000|2022-02-02 10:11:50|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|4214.36|0
1643796720000|2022-02-02 10:12:00|4214.7|4214.7|4214.7|4214.7|4214.96|4214.96|4214.7|4214.7|0
1643796730000|2022-02-02 10:12:10|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|4214.83|0
1643796760000|2022-02-02 10:12:40|4215.47|4215.47|4215.98|4215.98|4215.98|4215.98|4215.47|4215.47|0
1643796770000|2022-02-02 10:12:50|4215.72|4215.72|4215.59|4215.59|4215.72|4215.72|4215.59|4215.59|0
1643796790000|2022-02-02 10:13:10|4213.1|4213.1|4213.1|4213.1|4213.1|4213.1|4213.1|4213.1|0
1643796810000|2022-02-02 10:13:30|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|4211.86|0
1643796830000|2022-02-02 10:13:50|4211.73|4211.73|4211.6|4211.6|4211.73|4211.73|4211.6|4211.6|0
1643796840000|2022-02-02 10:14:00|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|0
1643796860000|2022-02-02 10:14:20|4209.37|4209.37|4209.11|4209.11|4209.37|4209.37|4209.11|4209.11|0
1643796880000|2022-02-02 10:14:40|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|0
1643796890000|2022-02-02 10:14:50|4210.19|4210.19|4210.01|4210.01|4210.19|4210.19|4210.01|4210.01|0
1643796900000|2022-02-02 10:15:00|4209.84|4209.84|4209.84|4209.84|4209.84|4209.84|4209.84|4209.84|0
1643796920000|2022-02-02 10:15:20|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|4208.59|0
1643796930000|2022-02-02 10:15:30|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|4209.1|0
1643796960000|2022-02-02 10:16:00|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|4211.6|0
1643796990000|2022-02-02 10:16:30|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|0
1643797050000|2022-02-02 10:17:30|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|4210.48|0
1643797120000|2022-02-02 10:18:40|4210.35|4210.35|4210.09|4210.09|4210.35|4210.35|4210.09|4210.09|0
1643797130000|2022-02-02 10:18:50|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|0
1643797160000|2022-02-02 10:19:20|4208.59|4208.59|4208.72|4208.72|4208.72|4208.72|4208.59|4208.59|0
1643797180000|2022-02-02 10:19:40|4208.47|4208.47|4208.34|4208.34|4208.47|4208.47|4208.34|4208.34|0
1643797210000|2022-02-02 10:20:10|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|0
1643797250000|2022-02-02 10:20:50|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|4209.41|0
1643797350000|2022-02-02 10:22:30|4208.17|4208.17|4209.41|4209.41|4209.41|4209.41|4208.17|4208.17|0
1643797410000|2022-02-02 10:23:30|4209.54|4209.54|4209.29|4209.29|4209.54|4209.54|4209.29|4209.29|0
1643797470000|2022-02-02 10:24:30|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|0
1643797480000|2022-02-02 10:24:40|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|0
1643797490000|2022-02-02 10:24:50|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|0
1643797510000|2022-02-02 10:25:10|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|0
1643797600000|2022-02-02 10:26:40|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|4209.67|0
1643797670000|2022-02-02 10:27:50|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|0
1643797750000|2022-02-02 10:29:10|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|0
1643797760000|2022-02-02 10:29:20|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|0
1643797770000|2022-02-02 10:29:30|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|0
1643797800000|2022-02-02 10:30:00|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|4209.92|0
1643797910000|2022-02-02 10:31:50|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|0
1643797920000|2022-02-02 10:32:00|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1643797950000|2022-02-02 10:32:30|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1643797970000|2022-02-02 10:32:50|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|4207.39|0
1643798080000|2022-02-02 10:34:40|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|0
1643798100000|2022-02-02 10:35:00|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|0
1643798110000|2022-02-02 10:35:10|4208.93|4208.93|4209.06|4209.06|4209.06|4209.06|4208.93|4208.93|0
1643798130000|2022-02-02 10:35:30|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|4209.44|0
1643798160000|2022-02-02 10:36:00|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|0
1643798170000|2022-02-02 10:36:10|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|4209.79|0
1643798200000|2022-02-02 10:36:40|4209.61|4209.61|4209.79|4209.79|4209.79|4209.79|4209.61|4209.61|0
1643798210000|2022-02-02 10:36:50|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|4209.61|0
1643798320000|2022-02-02 10:38:40|4209.36|4209.36|4209.36|4209.36|4209.36|4209.36|4209.36|4209.36|0
1643798360000|2022-02-02 10:39:20|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|4209.7|0
1643798440000|2022-02-02 10:40:40|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1643798490000|2022-02-02 10:41:30|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|0
1643798530000|2022-02-02 10:42:10|4207.21|4207.21|4208.46|4208.46|4208.46|4208.46|4207.21|4207.21|0
1643798540000|2022-02-02 10:42:20|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1643798550000|2022-02-02 10:42:30|4205.96|4205.96|4203.47|4203.47|4205.96|4205.96|4203.47|4203.47|0
1643798560000|2022-02-02 10:42:40|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1643798570000|2022-02-02 10:42:50|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1643798620000|2022-02-02 10:43:40|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|4204.72|0
1643798670000|2022-02-02 10:44:30|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|4204.85|0
1643798770000|2022-02-02 10:46:10|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1643798790000|2022-02-02 10:46:30|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|4202.23|0
1643798820000|2022-02-02 10:47:00|4202.05|4202.05|4202.23|4202.23|4202.23|4202.23|4201.88|4201.88|0
1643798830000|2022-02-02 10:47:10|4202.05|4202.05|4202.23|4202.23|4202.23|4202.23|4202.05|4202.05|0
1643798890000|2022-02-02 10:48:10|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|0
1643798940000|2022-02-02 10:49:00|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|0
1643798970000|2022-02-02 10:49:30|4200.68|4200.68|4201.93|4201.93|4201.93|4201.93|4200.68|4200.68|0
1643798980000|2022-02-02 10:49:40|4200.68|4200.68|4201.93|4201.93|4201.93|4201.93|4200.68|4200.68|0
1643799000000|2022-02-02 10:50:00|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|0
1643799010000|2022-02-02 10:50:10|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|0
1643799040000|2022-02-02 10:50:40|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|4200.34|0
1643799060000|2022-02-02 10:51:00|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|0
1643799080000|2022-02-02 10:51:20|4204.08|4204.08|4202.83|4202.83|4204.08|4204.08|4202.83|4202.83|0
1643799230000|2022-02-02 10:53:50|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1643799260000|2022-02-02 10:54:20|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|0
1643799290000|2022-02-02 10:54:50|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|0
1643799400000|2022-02-02 10:56:40|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|0
1643799460000|2022-02-02 10:57:40|4200.42|4200.42|4201.67|4201.67|4201.67|4201.67|4200.42|4200.42|0
1643799490000|2022-02-02 10:58:10|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1643799630000|2022-02-02 11:00:30|4202.74|4202.74|4201.5|4201.5|4202.74|4202.74|4201.5|4201.5|0
1643799640000|2022-02-02 11:00:40|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|4202.74|0
1643799720000|2022-02-02 11:02:00|4201.5|4201.5|4202.91|4202.91|4202.91|4202.91|4201.5|4201.5|0
1643799730000|2022-02-02 11:02:10|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|0
1643799770000|2022-02-02 11:02:50|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1643799780000|2022-02-02 11:03:00|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1643799810000|2022-02-02 11:03:30|4204.08|4204.08|4203.95|4203.95|4204.08|4204.08|4203.95|4203.95|0
1643799870000|2022-02-02 11:04:30|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1643799890000|2022-02-02 11:04:50|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|0
1643800040000|2022-02-02 11:07:20|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|0
1643800090000|2022-02-02 11:08:10|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|0
1643800110000|2022-02-02 11:08:30|4202.66|4202.66|4202.78|4202.78|4202.78|4202.78|4202.66|4202.66|0
1643800150000|2022-02-02 11:09:10|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|0
1643800160000|2022-02-02 11:09:20|4204.2|4204.2|4204.38|4204.38|4204.38|4204.38|4204.2|4204.2|0
1643800260000|2022-02-02 11:11:00|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1643800380000|2022-02-02 11:13:00|4203.78|4203.78|4202.41|4202.41|4203.78|4203.78|4202.41|4202.41|0
1643800390000|2022-02-02 11:13:10|4202.28|4202.28|4202.41|4202.41|4202.41|4202.41|4202.28|4202.28|0
1643800410000|2022-02-02 11:13:30|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|0
1643800450000|2022-02-02 11:14:10|4203.78|4203.78|4203.91|4203.91|4203.91|4203.91|4203.78|4203.78|0
1643800460000|2022-02-02 11:14:20|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|4203.74|0
1643800470000|2022-02-02 11:14:30|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|0
1643800480000|2022-02-02 11:14:40|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|0
1643800500000|2022-02-02 11:15:00|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|4201.24|0
1643800510000|2022-02-02 11:15:10|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1643800540000|2022-02-02 11:15:40|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|0
1643800660000|2022-02-02 11:17:40|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|0
1643800670000|2022-02-02 11:17:50|4202.45|4202.45|4202.96|4202.96|4202.96|4202.96|4202.45|4202.45|0
1643800690000|2022-02-02 11:18:10|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1643800700000|2022-02-02 11:18:20|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1643800710000|2022-02-02 11:18:30|4203.47|4203.47|4204.02|4204.02|4204.02|4204.02|4203.47|4203.47|0
1643800730000|2022-02-02 11:18:50|4204.28|4204.28|4203.89|4203.89|4204.28|4204.28|4203.89|4203.89|0
1643800740000|2022-02-02 11:19:00|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1643800770000|2022-02-02 11:19:30|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1643800840000|2022-02-02 11:20:40|4202.57|4202.57|4202.82|4202.82|4202.82|4202.82|4202.57|4202.57|0
1643800930000|2022-02-02 11:22:10|4202.44|4202.44|4202.06|4202.06|4202.44|4202.44|4202.06|4202.06|0
1643800940000|2022-02-02 11:22:20|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|0
1643801030000|2022-02-02 11:23:50|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|0
1643801150000|2022-02-02 11:25:50|4200.34|4200.34|4201.59|4201.59|4201.59|4201.59|4200.34|4200.34|0
1643801160000|2022-02-02 11:26:00|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|4201.46|0
1643801190000|2022-02-02 11:26:30|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1643801200000|2022-02-02 11:26:40|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|0
1643801220000|2022-02-02 11:27:00|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|0
1643801320000|2022-02-02 11:28:40|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|0
1643801340000|2022-02-02 11:29:00|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|0
1643801450000|2022-02-02 11:30:50|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1643801500000|2022-02-02 11:31:40|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|4202.83|0
1643801530000|2022-02-02 11:32:10|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1643801590000|2022-02-02 11:33:10|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1643801600000|2022-02-02 11:33:20|4202.74|4202.74|4203.13|4203.13|4203.13|4203.13|4202.74|4202.74|0
1643801630000|2022-02-02 11:33:50|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|0
1643801660000|2022-02-02 11:34:20|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|0
1643801680000|2022-02-02 11:34:40|4202.01|4202.01|4201.88|4201.88|4202.01|4202.01|4201.88|4201.88|0
1643801810000|2022-02-02 11:36:50|4203.13|4203.13|4204.37|4204.37|4204.37|4204.37|4203.13|4203.13|0
1643801820000|2022-02-02 11:37:00|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|0
1643801870000|2022-02-02 11:37:50|4206|4206|4208.49|4208.49|4208.49|4208.49|4206|4206|0
1643801900000|2022-02-02 11:38:20|4206|4206|4206|4206|4206|4206|4206|4206|0
1643801910000|2022-02-02 11:38:30|4204.75|4204.75|4204.5|4204.5|4204.75|4204.75|4204.5|4204.5|0
1643801960000|2022-02-02 11:39:20|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|0
1643802030000|2022-02-02 11:40:30|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|4204.5|0
1643802040000|2022-02-02 11:40:40|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|4202.01|0
1643802100000|2022-02-02 11:41:40|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|0
1643802150000|2022-02-02 11:42:30|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|0
1643802180000|2022-02-02 11:43:00|4202.26|4202.26|4202.43|4202.43|4202.43|4202.43|4202.26|4202.26|0
1643802240000|2022-02-02 11:44:00|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|0
1643802290000|2022-02-02 11:44:50|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1643802360000|2022-02-02 11:46:00|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|0
1643802400000|2022-02-02 11:46:40|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|4204.84|0
1643802450000|2022-02-02 11:47:30|4205.22|4205.22|4205.1|4205.1|4205.22|4205.22|4205.1|4205.1|0
1643802470000|2022-02-02 11:47:50|4203.85|4203.85|4202.6|4202.6|4203.85|4203.85|4202.6|4202.6|0
1643802540000|2022-02-02 11:49:00|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1643802550000|2022-02-02 11:49:10|4206.34|4206.34|4206.47|4206.47|4206.47|4206.47|4206.34|4206.34|0
1643802560000|2022-02-02 11:49:20|4206.85|4206.85|4207.11|4207.11|4207.11|4207.11|4206.85|4206.85|0
1643802580000|2022-02-02 11:49:40|4207.49|4207.49|4206.85|4206.85|4207.49|4207.49|4206.85|4206.85|0
1643802590000|2022-02-02 11:49:50|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|4206.6|0
1643802600000|2022-02-02 11:50:00|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|4205.35|0
1643802690000|2022-02-02 11:51:30|4205.22|4205.22|4204.84|4204.84|4205.22|4205.22|4204.84|4204.84|0
1643802750000|2022-02-02 11:52:30|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|4204.59|0
1643802760000|2022-02-02 11:52:40|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|0
1643802950000|2022-02-02 11:55:50|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1643802970000|2022-02-02 11:56:10|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|0
1643803030000|2022-02-02 11:57:10|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1643803060000|2022-02-02 11:57:40|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|0
1643803200000|2022-02-02 12:00:00|4204.59|4204.59|4205.96|4205.96|4205.96|4205.96|4204.59|4204.59|0
1643803310000|2022-02-02 12:01:50|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|0
1643803370000|2022-02-02 12:02:50|4205.96|4205.96|4206.13|4206.13|4206.13|4206.13|4205.96|4205.96|0
1643803390000|2022-02-02 12:03:10|4208.62|4208.62|4209.87|4209.87|4209.87|4209.87|4208.62|4208.62|0
1643803400000|2022-02-02 12:03:20|4210.04|4210.04|4210.21|4210.21|4210.21|4210.21|4210.04|4210.04|0
1643803410000|2022-02-02 12:03:30|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|0
1643803420000|2022-02-02 12:03:40|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|0
1643803430000|2022-02-02 12:03:50|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|0
1643803450000|2022-02-02 12:04:10|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|0
1643803500000|2022-02-02 12:05:00|4210.94|4210.94|4209.69|4209.69|4210.94|4210.94|4209.69|4209.69|0
1643803510000|2022-02-02 12:05:10|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|4208.44|0
1643803530000|2022-02-02 12:05:30|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|0
1643803550000|2022-02-02 12:05:50|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|0
1643803700000|2022-02-02 12:08:20|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|0
1643803790000|2022-02-02 12:09:50|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|4206.94|0
1643803830000|2022-02-02 12:10:30|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|0
1643803960000|2022-02-02 12:12:40|4207.93|4207.93|4206.69|4206.69|4207.93|4207.93|4206.69|4206.69|0
1643803980000|2022-02-02 12:13:00|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|0
1643803990000|2022-02-02 12:13:10|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1643804000000|2022-02-02 12:13:20|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|0
1643804030000|2022-02-02 12:13:50|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|0
1643804040000|2022-02-02 12:14:00|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|4206.56|0
1643804060000|2022-02-02 12:14:20|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1643804160000|2022-02-02 12:16:00|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|0
1643804230000|2022-02-02 12:17:10|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|4210.04|0
1643804490000|2022-02-02 12:21:30|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|4210.17|0
1643804520000|2022-02-02 12:22:00|4208.93|4208.93|4208.93|4208.93|4208.93|4208.93|4208.93|4208.93|0
1643804670000|2022-02-02 12:24:30|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|4208.8|0
1643804740000|2022-02-02 12:25:40|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|4207.55|0
1643804850000|2022-02-02 12:27:30|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|4207.43|0
1643804860000|2022-02-02 12:27:40|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|0
1643804880000|2022-02-02 12:28:00|4204.81|4204.81|4205.06|4205.06|4205.06|4205.06|4204.81|4204.81|0
1643804940000|2022-02-02 12:29:00|4205.19|4205.19|4204.81|4204.81|4205.19|4205.19|4204.81|4204.81|0
1643804990000|2022-02-02 12:29:50|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|0
1643805000000|2022-02-02 12:30:00|4201.07|4201.07|4199.82|4199.82|4201.07|4201.07|4199.82|4199.82|0
1643805010000|2022-02-02 12:30:10|4200|4200|4198.92|4198.92|4200|4200|4198.75|4198.75|0
1643805040000|2022-02-02 12:30:40|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|0
1643805090000|2022-02-02 12:31:30|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|0
1643805120000|2022-02-02 12:32:00|4195.44|4195.44|4196.69|4196.69|4196.69|4196.69|4195.44|4195.44|0
1643805130000|2022-02-02 12:32:10|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1643805160000|2022-02-02 12:32:40|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|4194.2|0
1643805190000|2022-02-02 12:33:10|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1643805220000|2022-02-02 12:33:40|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|4193.3|0
1643805250000|2022-02-02 12:34:10|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|0
1643805430000|2022-02-02 12:37:10|4190.63|4190.63|4190.46|4190.46|4190.63|4190.63|4190.29|4190.29|0
1643805480000|2022-02-02 12:38:00|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1643805620000|2022-02-02 12:40:20|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1643805720000|2022-02-02 12:42:00|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1643805790000|2022-02-02 12:43:10|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|0
1643805900000|2022-02-02 12:45:00|4187.54|4187.54|4187.2|4187.2|4187.54|4187.54|4187.2|4187.2|0
1643805960000|2022-02-02 12:46:00|4187.07|4187.07|4184.58|4184.58|4187.07|4187.07|4184.58|4184.58|0
1643806020000|2022-02-02 12:47:00|4184.45|4184.45|4184.2|4184.2|4184.45|4184.45|4184.2|4184.2|0
1643806050000|2022-02-02 12:47:30|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|0
1643806090000|2022-02-02 12:48:10|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|0
1643806100000|2022-02-02 12:48:20|4182.09|4182.09|4182.22|4182.22|4182.22|4182.22|4182.09|4182.09|0
1643806120000|2022-02-02 12:48:40|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|0
1643806320000|2022-02-02 12:52:00|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.71|4180.71|0
1643806380000|2022-02-02 12:53:00|4180.97|4180.97|4181.1|4181.1|4181.1|4181.1|4180.97|4180.97|0
1643806430000|2022-02-02 12:53:50|4178.61|4178.61|4178.73|4178.73|4178.73|4178.73|4178.61|4178.61|0
1643806500000|2022-02-02 12:55:00|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1643806520000|2022-02-02 12:55:20|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|4180.11|0
1643806530000|2022-02-02 12:55:30|4179.76|4179.76|4179.59|4179.59|4179.76|4179.76|4179.59|4179.59|0
1643806550000|2022-02-02 12:55:50|4179.93|4179.93|4180.11|4180.11|4180.11|4180.11|4179.93|4179.93|0
1643806560000|2022-02-02 12:56:00|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1643806570000|2022-02-02 12:56:10|4181.48|4181.48|4187.88|4187.88|4187.88|4187.88|4181.48|4181.48|0
1643806600000|2022-02-02 12:56:40|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|0
1643806640000|2022-02-02 12:57:20|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|0
1643806690000|2022-02-02 12:58:10|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|0
1643806720000|2022-02-02 12:58:40|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1643806740000|2022-02-02 12:59:00|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|0
1643806810000|2022-02-02 13:00:10|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1643806850000|2022-02-02 13:00:50|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|0
1643806940000|2022-02-02 13:02:20|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|0
1643806980000|2022-02-02 13:03:00|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|0
1643807080000|2022-02-02 13:04:40|4188.23|4188.23|4188.1|4188.1|4188.23|4188.23|4188.1|4188.1|0
1643807100000|2022-02-02 13:05:00|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|0
1643807120000|2022-02-02 13:05:20|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1643807130000|2022-02-02 13:05:30|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|4188.23|0
1643807150000|2022-02-02 13:05:50|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1643807160000|2022-02-02 13:06:00|4187.97|4187.97|4187.84|4187.84|4187.97|4187.97|4187.84|4187.84|0
1643807180000|2022-02-02 13:06:20|4187.97|4187.97|4190.46|4190.46|4190.46|4190.46|4187.97|4187.97|0
1643807340000|2022-02-02 13:09:00|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|0
1643807370000|2022-02-02 13:09:30|4192.95|4192.95|4194.2|4194.2|4194.2|4194.2|4192.95|4192.95|0
1643807390000|2022-02-02 13:09:50|4194.33|4194.33|4194.46|4194.46|4194.46|4194.46|4194.33|4194.33|0
1643807540000|2022-02-02 13:12:20|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1643807610000|2022-02-02 13:13:30|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1643807700000|2022-02-02 13:15:00|4195.7|4195.7|4193.21|4193.21|4195.7|4195.7|4193.21|4193.21|0
1643807720000|2022-02-02 13:15:20|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|0
1643807780000|2022-02-02 13:16:20|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1643807810000|2022-02-02 13:16:50|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1643807840000|2022-02-02 13:17:20|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1643807990000|2022-02-02 13:19:50|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|0
1643808020000|2022-02-02 13:20:20|4193.98|4193.98|4193.72|4193.72|4193.98|4193.98|4193.72|4193.72|0
1643808030000|2022-02-02 13:20:30|4197.46|4197.46|4197.59|4197.59|4197.59|4197.59|4197.46|4197.46|0
1643808040000|2022-02-02 13:20:40|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1643808060000|2022-02-02 13:21:00|4196.51|4196.51|4196.34|4196.34|4196.51|4196.51|4196.34|4196.34|0
1643808110000|2022-02-02 13:21:50|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1643808210000|2022-02-02 13:23:30|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1643808300000|2022-02-02 13:25:00|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|0
1643808310000|2022-02-02 13:25:10|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|4193.72|0
1643808370000|2022-02-02 13:26:10|4192.47|4192.47|4192.6|4192.6|4192.6|4192.6|4192.47|4192.47|0
1643808380000|2022-02-02 13:26:20|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|0
1643808410000|2022-02-02 13:26:50|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|4191.23|0
1643808540000|2022-02-02 13:29:00|4191.36|4191.36|4188.86|4188.86|4191.36|4191.36|4188.86|4188.86|0
1643808550000|2022-02-02 13:29:10|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|4190.11|0
1643808570000|2022-02-02 13:29:30|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|0
1643808580000|2022-02-02 13:29:40|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|4188.61|0
1643808690000|2022-02-02 13:31:30|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|0
1643808750000|2022-02-02 13:32:30|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|0
1643808760000|2022-02-02 13:32:40|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|0
1643808800000|2022-02-02 13:33:20|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|0
1643808870000|2022-02-02 13:34:30|4187.32|4187.32|4187.32|4187.32|4187.32|4187.32|4187.32|4187.32|0
1643808900000|2022-02-02 13:35:00|4187.57|4187.57|4187.19|4187.19|4187.57|4187.57|4187.19|4187.19|0
1643809000000|2022-02-02 13:36:40|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|0
1643809010000|2022-02-02 13:36:50|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|0
1643809120000|2022-02-02 13:38:40|4187.32|4187.32|4187.32|4187.32|4187.32|4187.32|4187.32|4187.32|0
1643809130000|2022-02-02 13:38:50|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|4186.07|0
1643809270000|2022-02-02 13:41:10|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|4184.83|0
1643809330000|2022-02-02 13:42:10|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|0
1643809390000|2022-02-02 13:43:10|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|0
1643809520000|2022-02-02 13:45:20|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|4183.33|0
1643809560000|2022-02-02 13:46:00|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1643809580000|2022-02-02 13:46:20|4183.33|4183.33|4184.57|4184.57|4184.57|4184.57|4183.33|4183.33|0
1643809680000|2022-02-02 13:48:00|4184.4|4184.4|4184.74|4184.74|4184.74|4184.74|4184.4|4184.4|0
1643809740000|2022-02-02 13:49:00|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1643809790000|2022-02-02 13:49:50|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1643809810000|2022-02-02 13:50:10|4182.21|4182.21|4184.7|4184.7|4184.7|4184.7|4182.21|4182.21|0
1643809840000|2022-02-02 13:50:40|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|0
1643809980000|2022-02-02 13:53:00|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1643810010000|2022-02-02 13:53:30|4183.11|4183.11|4182.94|4182.94|4183.28|4183.28|4182.77|4182.77|0
1643810030000|2022-02-02 13:53:50|4184.18|4184.18|4184.31|4184.31|4184.31|4184.31|4184.18|4184.18|0
1643810040000|2022-02-02 13:54:00|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|0
1643810060000|2022-02-02 13:54:20|4187.92|4187.92|4188.26|4188.26|4188.26|4188.26|4186.68|4186.68|0
1643810070000|2022-02-02 13:54:30|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1643810110000|2022-02-02 13:55:10|4189.68|4189.68|4190.93|4190.93|4190.93|4190.93|4189.68|4189.68|0
1643810130000|2022-02-02 13:55:30|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1643810210000|2022-02-02 13:56:50|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|0
1643810220000|2022-02-02 13:57:00|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.26|4188.26|0
1643810230000|2022-02-02 13:57:10|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1643810240000|2022-02-02 13:57:20|4185.81|4185.81|4183.58|4183.58|4185.81|4185.81|4183.32|4183.32|0
1643810280000|2022-02-02 13:58:00|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|0
1643810290000|2022-02-02 13:58:10|4183.83|4183.83|4183.71|4183.71|4183.83|4183.83|4183.58|4183.58|0
1643810300000|2022-02-02 13:58:20|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|0
1643810460000|2022-02-02 14:01:00|4182.21|4182.21|4183.45|4183.45|4183.45|4183.45|4182.21|4182.21|0
1643810680000|2022-02-02 14:04:40|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1643810740000|2022-02-02 14:05:40|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|0
1643810780000|2022-02-02 14:06:20|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|0
1643810810000|2022-02-02 14:06:50|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|4184.78|0
1643810830000|2022-02-02 14:07:10|4184.95|4184.95|4182.2|4182.2|4184.95|4184.95|4182.2|4182.2|0
1643810870000|2022-02-02 14:07:50|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|0
1643810880000|2022-02-02 14:08:00|4184.69|4184.69|4184.82|4184.82|4184.82|4184.82|4184.69|4184.69|0
1643810910000|2022-02-02 14:08:30|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|0
1643810940000|2022-02-02 14:09:00|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|0
1643811010000|2022-02-02 14:10:10|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1643811020000|2022-02-02 14:10:20|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|0
1643811050000|2022-02-02 14:10:50|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1643811120000|2022-02-02 14:12:00|4185.94|4185.94|4186.07|4186.07|4186.07|4186.07|4185.94|4185.94|0
1643811130000|2022-02-02 14:12:10|4185.94|4185.94|4188.56|4188.56|4188.56|4188.56|4185.94|4185.94|0
1643811140000|2022-02-02 14:12:20|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1643811210000|2022-02-02 14:13:30|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|0
1643811220000|2022-02-02 14:13:40|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|4188.56|0
1643811230000|2022-02-02 14:13:50|4188.69|4188.69|4187.44|4187.44|4188.69|4188.69|4187.44|4187.44|0
1643811290000|2022-02-02 14:14:50|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|0
1643811300000|2022-02-02 14:15:00|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|4187.18|0
1643811320000|2022-02-02 14:15:20|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|0
1643811360000|2022-02-02 14:16:00|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|0
1643811390000|2022-02-02 14:16:30|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|0
1643811450000|2022-02-02 14:17:30|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|0
1643811760000|2022-02-02 14:22:40|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|0
1643811790000|2022-02-02 14:23:10|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|0
1643811800000|2022-02-02 14:23:20|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|0
1643811810000|2022-02-02 14:23:30|4187.28|4187.28|4187.4|4187.4|4187.4|4187.4|4187.28|4187.28|0
1643811820000|2022-02-02 14:23:40|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|0
1643811970000|2022-02-02 14:26:10|4187.4|4187.4|4188.78|4188.78|4188.78|4188.78|4187.4|4187.4|0
1643812030000|2022-02-02 14:27:10|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|0
1643812100000|2022-02-02 14:28:20|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|4188.73|0
1643812110000|2022-02-02 14:28:30|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|0
1643812200000|2022-02-02 14:30:00|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|4186.24|0
1643812210000|2022-02-02 14:30:10|4187.48|4187.48|4187.48|4187.48|4187.61|4187.61|4187.48|4187.48|0
1643812220000|2022-02-02 14:30:20|4187.36|4187.36|4187.23|4187.23|4187.36|4187.36|4187.23|4187.23|0
1643812230000|2022-02-02 14:30:30|4188.65|4188.65|4187.4|4187.4|4188.65|4188.65|4187.4|4187.4|0
1643812250000|2022-02-02 14:30:50|4183.66|4183.66|4183.66|4183.66|4183.66|4183.66|4183.66|4183.66|0
1643812310000|2022-02-02 14:31:50|4183.49|4183.49|4182.24|4182.24|4183.49|4183.49|4182.24|4182.24|0
1643812330000|2022-02-02 14:32:10|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|0
1643812360000|2022-02-02 14:32:40|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|0
1643812370000|2022-02-02 14:32:50|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|0
1643812390000|2022-02-02 14:33:10|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|0
1643812410000|2022-02-02 14:33:30|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|0
1643812460000|2022-02-02 14:34:20|4185.04|4185.04|4187.53|4187.53|4187.53|4187.53|4185.04|4185.04|0
1643812470000|2022-02-02 14:34:30|4188.77|4188.77|4190.02|4190.02|4190.02|4190.02|4188.77|4188.77|0
1643812520000|2022-02-02 14:35:20|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1643812560000|2022-02-02 14:36:00|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.14|4191.14|0
1643812600000|2022-02-02 14:36:40|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|0
1643812620000|2022-02-02 14:37:00|4193.76|4193.76|4195|4195|4195|4195|4193.76|4193.76|0
1643812630000|2022-02-02 14:37:10|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1643812650000|2022-02-02 14:37:30|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|0
1643812660000|2022-02-02 14:37:40|4194.27|4194.27|4195.51|4195.51|4195.51|4195.51|4194.27|4194.27|0
1643812680000|2022-02-02 14:38:00|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1643812700000|2022-02-02 14:38:20|4195.34|4195.34|4195.17|4195.17|4195.34|4195.34|4195.17|4195.17|0
1643812710000|2022-02-02 14:38:30|4194.91|4194.91|4194.65|4194.65|4194.91|4194.91|4194.65|4194.65|0
1643812730000|2022-02-02 14:38:50|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|0
1643812740000|2022-02-02 14:39:00|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|4193.54|0
1643812770000|2022-02-02 14:39:30|4193.41|4193.41|4192.16|4192.16|4193.41|4193.41|4192.16|4192.16|0
1643812790000|2022-02-02 14:39:50|4190.92|4190.92|4187.18|4187.18|4190.92|4190.92|4187.18|4187.18|0
1643812800000|2022-02-02 14:40:00|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|0
1643812820000|2022-02-02 14:40:20|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|0
1643812840000|2022-02-02 14:40:40|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|0
1643812860000|2022-02-02 14:41:00|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|4186.88|0
1643812890000|2022-02-02 14:41:30|4184.39|4184.39|4184.13|4184.13|4184.39|4184.39|4184.13|4184.13|0
1643812900000|2022-02-02 14:41:40|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1643812920000|2022-02-02 14:42:00|4184.18|4184.18|4183.92|4183.92|4184.18|4184.18|4183.92|4183.92|0
1643812940000|2022-02-02 14:42:20|4182.68|4182.68|4181.43|4181.43|4182.68|4182.68|4181.43|4181.43|0
1643812960000|2022-02-02 14:42:40|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|0
1643812970000|2022-02-02 14:42:50|4178.81|4178.81|4179.07|4179.07|4179.07|4179.07|4178.81|4178.81|0
1643812980000|2022-02-02 14:43:00|4181.56|4181.56|4180.31|4180.31|4181.56|4181.56|4180.31|4180.31|0
1643813000000|2022-02-02 14:43:20|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|0
1643813010000|2022-02-02 14:43:30|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|0
1643813030000|2022-02-02 14:43:50|4176.45|4176.45|4175.2|4175.2|4176.45|4176.45|4175.2|4175.2|0
1643813040000|2022-02-02 14:44:00|4172.71|4172.71|4172.71|4172.71|4172.71|4172.71|4172.71|4172.71|0
1643813060000|2022-02-02 14:44:20|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1643813070000|2022-02-02 14:44:30|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|0
1643813080000|2022-02-02 14:44:40|4178.94|4178.94|4179.07|4179.07|4179.07|4179.07|4178.94|4178.94|0
1643813110000|2022-02-02 14:45:10|4178.94|4178.94|4176.19|4176.19|4178.94|4178.94|4176.19|4176.19|0
1643813170000|2022-02-02 14:46:10|4174.95|4174.95|4174.82|4174.82|4174.95|4174.95|4174.82|4174.82|0
1643813250000|2022-02-02 14:47:30|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1643813260000|2022-02-02 14:47:40|4173.4|4173.4|4172.15|4172.15|4173.4|4173.4|4172.15|4172.15|0
1643813280000|2022-02-02 14:48:00|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|0
1643813290000|2022-02-02 14:48:10|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|0
1643813330000|2022-02-02 14:48:50|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|0
1643813340000|2022-02-02 14:49:00|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|0
1643813390000|2022-02-02 14:49:50|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|4176.54|0
1643813400000|2022-02-02 14:50:00|4176.37|4176.37|4177.49|4177.49|4177.62|4177.62|4176.37|4176.37|0
1643813420000|2022-02-02 14:50:20|4177.36|4177.36|4177.23|4177.23|4177.36|4177.36|4177.23|4177.23|0
1643813430000|2022-02-02 14:50:30|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|0
1643813460000|2022-02-02 14:51:00|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|0
1643813470000|2022-02-02 14:51:10|4177.49|4177.49|4178.73|4178.73|4178.73|4178.73|4177.49|4177.49|0
1643813480000|2022-02-02 14:51:20|4181.22|4181.22|4181.48|4181.48|4181.48|4181.48|4181.22|4181.22|0
1643813490000|2022-02-02 14:51:30|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|0
1643813510000|2022-02-02 14:51:50|4183.11|4183.11|4181.86|4181.86|4183.11|4183.11|4181.86|4181.86|0
1643813530000|2022-02-02 14:52:10|4181.74|4181.74|4181.61|4181.61|4181.74|4181.74|4181.61|4181.61|0
1643813550000|2022-02-02 14:52:30|4184.1|4184.1|4184.35|4184.35|4184.35|4184.35|4184.1|4184.1|0
1643813570000|2022-02-02 14:52:50|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|4183.11|0
1643813590000|2022-02-02 14:53:10|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|0
1643813630000|2022-02-02 14:53:50|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1643813650000|2022-02-02 14:54:10|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1643813700000|2022-02-02 14:55:00|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|0
1643813710000|2022-02-02 14:55:10|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1643813730000|2022-02-02 14:55:30|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1643813770000|2022-02-02 14:56:10|4184.1|4184.1|4182.85|4182.85|4184.1|4184.1|4182.85|4182.85|0
1643813790000|2022-02-02 14:56:30|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|0
1643813810000|2022-02-02 14:56:50|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|0
1643813820000|2022-02-02 14:57:00|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|0
1643813840000|2022-02-02 14:57:20|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|0
1643813850000|2022-02-02 14:57:30|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|0
1643813880000|2022-02-02 14:58:00|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|0
1643813890000|2022-02-02 14:58:10|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|0
1643813960000|2022-02-02 14:59:20|4184.96|4184.96|4184.83|4184.83|4184.96|4184.96|4184.83|4184.83|0
1643813990000|2022-02-02 14:59:50|4187.33|4187.33|4183.59|4183.59|4187.33|4187.33|4183.59|4183.59|0
1643814000000|2022-02-02 15:00:00|4183.72|4183.72|4183.67|4183.67|4183.84|4183.84|4183.67|4183.67|0
1643814010000|2022-02-02 15:00:10|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1643814030000|2022-02-02 15:00:30|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4182.43|4182.43|0
1643814060000|2022-02-02 15:01:00|4184.92|4184.92|4186.46|4186.46|4186.46|4186.46|4184.92|4184.92|0
1643814080000|2022-02-02 15:01:20|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1643814100000|2022-02-02 15:01:40|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|0
1643814110000|2022-02-02 15:01:50|4190.2|4190.2|4190.33|4190.33|4190.33|4190.33|4190.2|4190.2|0
1643814150000|2022-02-02 15:02:30|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|0
1643814180000|2022-02-02 15:03:00|4187.66|4187.66|4188.91|4188.91|4188.91|4188.91|4187.66|4187.66|0
1643814240000|2022-02-02 15:04:00|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|0
1643814270000|2022-02-02 15:04:30|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|0
1643814370000|2022-02-02 15:06:10|4186.59|4186.59|4185.35|4185.35|4186.59|4186.59|4185.35|4185.35|0
1643814380000|2022-02-02 15:06:20|4184.1|4184.1|4185.35|4185.35|4185.35|4185.35|4184.1|4184.1|0
1643814420000|2022-02-02 15:07:00|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|0
1643814430000|2022-02-02 15:07:10|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|0
1643814440000|2022-02-02 15:07:20|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|0
1643814450000|2022-02-02 15:07:30|4187.84|4187.84|4188.91|4188.91|4188.91|4188.91|4187.66|4187.66|0
1643814480000|2022-02-02 15:08:00|4189.04|4189.04|4190.41|4190.41|4190.41|4190.41|4189.04|4189.04|0
1643814540000|2022-02-02 15:09:00|4190.67|4190.67|4190.79|4190.79|4190.79|4190.79|4190.67|4190.67|0
1643814550000|2022-02-02 15:09:10|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|0
1643814570000|2022-02-02 15:09:30|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|4193.29|0
1643814600000|2022-02-02 15:10:00|4193.16|4193.16|4190.54|4190.54|4193.16|4193.16|4189.29|4189.29|0
1643814620000|2022-02-02 15:10:20|4190.79|4190.79|4190.79|4190.79|4190.79|4190.79|4190.79|4190.79|0
1643814660000|2022-02-02 15:11:00|4190.97|4190.97|4191.48|4191.48|4191.48|4191.48|4190.97|4190.97|0
1643814670000|2022-02-02 15:11:10|4192.73|4192.73|4191.66|4191.66|4192.9|4192.9|4191.66|4191.66|0
1643814680000|2022-02-02 15:11:20|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1643814720000|2022-02-02 15:12:00|4192.65|4192.65|4193.89|4193.89|4193.89|4193.89|4192.65|4192.65|0
1643814760000|2022-02-02 15:12:40|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|0
1643814770000|2022-02-02 15:12:50|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|4192.52|0
1643814800000|2022-02-02 15:13:20|4191.27|4191.27|4191.15|4191.15|4191.27|4191.27|4191.15|4191.15|0
1643814830000|2022-02-02 15:13:50|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|4191.02|0
1643814840000|2022-02-02 15:14:00|4189.77|4189.77|4189.6|4189.6|4189.77|4189.77|4189.6|4189.6|0
1643814850000|2022-02-02 15:14:10|4188.36|4188.36|4189.47|4189.47|4189.6|4189.6|4188.36|4188.36|0
1643814880000|2022-02-02 15:14:40|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1643814890000|2022-02-02 15:14:50|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|0
1643814900000|2022-02-02 15:15:00|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1643814920000|2022-02-02 15:15:20|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|0
1643814930000|2022-02-02 15:15:30|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|0
1643814990000|2022-02-02 15:16:30|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|0
1643815000000|2022-02-02 15:16:40|4190.76|4190.76|4192|4192|4192|4192|4190.76|4190.76|0
1643815010000|2022-02-02 15:16:50|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|0
1643815030000|2022-02-02 15:17:10|4189.51|4189.51|4192|4192|4192|4192|4189.51|4189.51|0
1643815050000|2022-02-02 15:17:30|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|0
1643815060000|2022-02-02 15:17:40|4191.75|4191.75|4190.5|4190.5|4191.75|4191.75|4190.5|4190.5|0
1643815070000|2022-02-02 15:17:50|4190.37|4190.37|4190.5|4190.5|4190.5|4190.5|4190.37|4190.37|0
1643815080000|2022-02-02 15:18:00|4190.37|4190.37|4186.51|4186.51|4190.37|4190.37|4186.51|4186.51|0
1643815140000|2022-02-02 15:19:00|4186.68|4186.68|4187.93|4187.93|4187.93|4187.93|4186.68|4186.68|0
1643815160000|2022-02-02 15:19:20|4187.8|4187.8|4189.05|4189.05|4189.05|4189.05|4187.8|4187.8|0
1643815180000|2022-02-02 15:19:40|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|0
1643815260000|2022-02-02 15:21:00|4189.05|4189.05|4186.55|4186.55|4189.05|4189.05|4186.55|4186.55|0
1643815320000|2022-02-02 15:22:00|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|4187.8|0
1643815330000|2022-02-02 15:22:10|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|0
1643815350000|2022-02-02 15:22:30|4190.29|4190.29|4189.05|4189.05|4190.29|4190.29|4189.05|4189.05|0
1643815390000|2022-02-02 15:23:10|4187.8|4187.8|4186.55|4186.55|4187.8|4187.8|4186.55|4186.55|0
1643815400000|2022-02-02 15:23:20|4185.31|4185.31|4187.8|4187.8|4187.8|4187.8|4185.31|4185.31|0
1643815410000|2022-02-02 15:23:30|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|0
1643815440000|2022-02-02 15:24:00|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|0
1643815480000|2022-02-02 15:24:40|4190.55|4190.55|4191.79|4191.79|4191.79|4191.79|4190.55|4190.55|0
1643815490000|2022-02-02 15:24:50|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1643815510000|2022-02-02 15:25:10|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|0
1643815540000|2022-02-02 15:25:40|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|0
1643815550000|2022-02-02 15:25:50|4191.84|4191.84|4190.59|4190.59|4191.84|4191.84|4190.59|4190.59|0
1643815570000|2022-02-02 15:26:10|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|0
1643815590000|2022-02-02 15:26:30|4191.96|4191.96|4190.72|4190.72|4191.96|4191.96|4190.72|4190.72|0
1643815650000|2022-02-02 15:27:30|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1643815660000|2022-02-02 15:27:40|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|4190.24|0
1643815680000|2022-02-02 15:28:00|4191.49|4191.49|4191.75|4191.75|4191.75|4191.75|4191.49|4191.49|0
1643815700000|2022-02-02 15:28:20|4192|4192|4193.25|4193.25|4193.25|4193.25|4192|4192|0
1643815740000|2022-02-02 15:29:00|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1643815780000|2022-02-02 15:29:40|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1643815830000|2022-02-02 15:30:30|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1643815840000|2022-02-02 15:30:40|4193.26|4193.26|4194.5|4194.5|4194.5|4194.5|4193.08|4193.08|0
1643815920000|2022-02-02 15:32:00|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|0
1643815930000|2022-02-02 15:32:10|4194.5|4194.5|4195.75|4195.75|4195.75|4195.75|4194.5|4194.5|0
1643815940000|2022-02-02 15:32:20|4196|4196|4195.83|4195.83|4196|4196|4195.83|4195.83|0
1643815970000|2022-02-02 15:32:50|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1643815980000|2022-02-02 15:33:00|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1643816010000|2022-02-02 15:33:30|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|0
1643816020000|2022-02-02 15:33:40|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1643816030000|2022-02-02 15:33:50|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|0
1643816070000|2022-02-02 15:34:30|4194.58|4194.58|4194.33|4194.33|4194.58|4194.58|4194.33|4194.33|0
1643816120000|2022-02-02 15:35:20|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|0
1643816130000|2022-02-02 15:35:30|4192.01|4192.01|4190.76|4190.76|4192.01|4192.01|4190.76|4190.76|0
1643816140000|2022-02-02 15:35:40|4190.59|4190.59|4188.1|4188.1|4190.59|4190.59|4188.1|4188.1|0
1643816150000|2022-02-02 15:35:50|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|0
1643816160000|2022-02-02 15:36:00|4187.93|4187.93|4189.18|4189.18|4189.18|4189.18|4187.93|4187.93|0
1643816180000|2022-02-02 15:36:20|4189.05|4189.05|4187.8|4187.8|4189.05|4189.05|4187.8|4187.8|0
1643816250000|2022-02-02 15:37:30|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|4189.3|0
1643816280000|2022-02-02 15:38:00|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|0
1643816310000|2022-02-02 15:38:30|4188.83|4188.83|4190.08|4190.08|4190.08|4190.08|4188.83|4188.83|0
1643816340000|2022-02-02 15:39:00|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1643816350000|2022-02-02 15:39:10|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1643816370000|2022-02-02 15:39:30|4192.4|4192.4|4193.65|4193.65|4193.65|4193.65|4192.4|4192.4|0
1643816380000|2022-02-02 15:39:40|4194.89|4194.89|4195.02|4195.02|4195.02|4195.02|4194.89|4194.89|0
1643816430000|2022-02-02 15:40:30|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|0
1643816440000|2022-02-02 15:40:40|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|0
1643816460000|2022-02-02 15:41:00|4193.77|4193.77|4192.53|4192.53|4193.77|4193.77|4192.53|4192.53|0
1643816480000|2022-02-02 15:41:20|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|4192.4|0
1643816490000|2022-02-02 15:41:30|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1643816570000|2022-02-02 15:42:50|4193.77|4193.77|4196.26|4196.26|4196.26|4196.26|4193.77|4193.77|0
1643816610000|2022-02-02 15:43:30|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|0
1643816630000|2022-02-02 15:43:50|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|0
1643816660000|2022-02-02 15:44:20|4196.65|4196.65|4196.78|4196.78|4196.78|4196.78|4196.65|4196.65|0
1643816680000|2022-02-02 15:44:40|4196.95|4196.95|4196.78|4196.78|4196.95|4196.95|4196.78|4196.78|0
1643816710000|2022-02-02 15:45:10|4196.95|4196.95|4196.95|4196.95|4197.12|4197.12|4196.95|4196.95|0
1643816760000|2022-02-02 15:46:00|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|0
1643816770000|2022-02-02 15:46:10|4198.32|4198.32|4198.45|4198.45|4198.45|4198.45|4198.32|4198.32|0
1643816830000|2022-02-02 15:47:10|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1643816860000|2022-02-02 15:47:40|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|0
1643816900000|2022-02-02 15:48:20|4199.69|4199.69|4200.94|4200.94|4200.94|4200.94|4199.69|4199.69|0
1643816920000|2022-02-02 15:48:40|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|0
1643816930000|2022-02-02 15:48:50|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|0
1643816940000|2022-02-02 15:49:00|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|0
1643817020000|2022-02-02 15:50:20|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|0
1643817070000|2022-02-02 15:51:10|4203.69|4203.69|4203.43|4203.43|4203.69|4203.69|4203.43|4203.43|0
1643817080000|2022-02-02 15:51:20|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|0
1643817140000|2022-02-02 15:52:20|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|4202.31|0
1643817150000|2022-02-02 15:52:30|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|0
1643817170000|2022-02-02 15:52:50|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|0
1643817190000|2022-02-02 15:53:10|4199.39|4199.39|4198.15|4198.15|4199.39|4199.39|4198.15|4198.15|0
1643817230000|2022-02-02 15:53:50|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|0
1643817240000|2022-02-02 15:54:00|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|0
1643817260000|2022-02-02 15:54:20|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|4195.48|0
1643817290000|2022-02-02 15:54:50|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|0
1643817360000|2022-02-02 15:56:00|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|4194.11|0
1643817370000|2022-02-02 15:56:10|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|4192.87|0
1643817420000|2022-02-02 15:57:00|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|0
1643817430000|2022-02-02 15:57:10|4196.6|4196.6|4199.05|4199.05|4199.05|4199.05|4196.56|4196.56|0
1643817440000|2022-02-02 15:57:20|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|4197.81|0
1643817470000|2022-02-02 15:57:50|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|0
1643817490000|2022-02-02 15:58:10|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|0
1643817530000|2022-02-02 15:58:50|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1643817560000|2022-02-02 15:59:20|4201.67|4201.67|4200.42|4200.42|4201.67|4201.67|4200.42|4200.42|0
1643817610000|2022-02-02 16:00:10|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|4199.18|0
1643817640000|2022-02-02 16:00:40|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1643817660000|2022-02-02 16:01:00|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|4197.76|0
1643817670000|2022-02-02 16:01:10|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|0
1643817740000|2022-02-02 16:02:20|4195.44|4195.44|4196.69|4196.69|4196.69|4196.69|4195.44|4195.44|0
1643817760000|2022-02-02 16:02:40|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1643817780000|2022-02-02 16:03:00|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1643817790000|2022-02-02 16:03:10|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1643817810000|2022-02-02 16:03:30|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|0
1643817850000|2022-02-02 16:04:10|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|0
1643817900000|2022-02-02 16:05:00|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|0
1643817930000|2022-02-02 16:05:30|4201.62|4201.62|4200.38|4200.38|4201.62|4201.62|4200.38|4200.38|0
1643817940000|2022-02-02 16:05:40|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|0
1643817990000|2022-02-02 16:06:30|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1643818010000|2022-02-02 16:06:50|4198.88|4198.88|4199.05|4199.05|4199.05|4199.05|4198.88|4198.88|0
1643818020000|2022-02-02 16:07:00|4199.4|4199.4|4199.22|4199.22|4199.4|4199.4|4199.22|4199.22|0
1643818100000|2022-02-02 16:08:20|4197.98|4197.98|4199.22|4199.22|4199.22|4199.22|4197.98|4197.98|0
1643818110000|2022-02-02 16:08:30|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1643818180000|2022-02-02 16:09:40|4200.3|4200.3|4201.54|4201.54|4201.54|4201.54|4200.3|4200.3|0
1643818190000|2022-02-02 16:09:50|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1643818230000|2022-02-02 16:10:30|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|0
1643818260000|2022-02-02 16:11:00|4202.74|4202.74|4200.25|4200.25|4202.74|4202.74|4200.25|4200.25|0
1643818270000|2022-02-02 16:11:10|4199.01|4199.01|4197.76|4197.76|4199.01|4199.01|4197.76|4197.76|0
1643818290000|2022-02-02 16:11:30|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1643818300000|2022-02-02 16:11:40|4199.14|4199.14|4199.26|4199.26|4199.26|4199.26|4199.14|4199.14|0
1643818320000|2022-02-02 16:12:00|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|0
1643818330000|2022-02-02 16:12:10|4200.76|4200.76|4199.52|4199.52|4200.76|4200.76|4199.52|4199.52|0
1643818370000|2022-02-02 16:12:50|4200.76|4200.76|4201.15|4201.15|4201.15|4201.15|4200.76|4200.76|0
1643818450000|2022-02-02 16:14:10|4200.76|4200.76|4200.51|4200.51|4200.76|4200.76|4200.51|4200.51|0
1643818460000|2022-02-02 16:14:20|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|4200.38|0
1643818480000|2022-02-02 16:14:40|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|0
1643818500000|2022-02-02 16:15:00|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|0
1643818520000|2022-02-02 16:15:20|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|0
1643818530000|2022-02-02 16:15:30|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|4199.01|0
1643818560000|2022-02-02 16:16:00|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|0
1643818590000|2022-02-02 16:16:30|4200.38|4200.38|4200.38|4200.38|4200.51|4200.51|4200.38|4200.38|0
1643818600000|2022-02-02 16:16:40|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|0
1643818620000|2022-02-02 16:17:00|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|0
1643818660000|2022-02-02 16:17:40|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|0
1643818670000|2022-02-02 16:17:50|4200.04|4200.04|4200.04|4200.04|4200.04|4200.04|4200.04|4200.04|0
1643818800000|2022-02-02 16:20:00|4200.29|4200.29|4200.55|4200.55|4200.55|4200.55|4200.29|4200.29|0
1643818840000|2022-02-02 16:20:40|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1643818920000|2022-02-02 16:22:00|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|4201.67|0
1643818930000|2022-02-02 16:22:10|4202.91|4202.91|4201.67|4201.67|4202.91|4202.91|4201.67|4201.67|0
1643818940000|2022-02-02 16:22:20|4204.16|4204.16|4205.4|4205.4|4205.4|4205.4|4204.16|4204.16|0
1643818950000|2022-02-02 16:22:30|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|4204.16|0
1643819010000|2022-02-02 16:23:30|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|0
1643819070000|2022-02-02 16:24:30|4202.78|4202.78|4202.78|4202.78|4204.03|4204.03|4201.54|4201.54|0
1643819100000|2022-02-02 16:25:00|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|0
1643819110000|2022-02-02 16:25:10|4204.16|4204.16|4205.15|4205.15|4205.28|4205.28|4204.03|4204.03|0
1643819130000|2022-02-02 16:25:30|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|0
1643819140000|2022-02-02 16:25:40|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1643819150000|2022-02-02 16:25:50|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|4204.2|0
1643819170000|2022-02-02 16:26:10|4204.07|4204.07|4202.32|4202.32|4204.07|4204.07|4202.32|4202.32|0
1643819180000|2022-02-02 16:26:20|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|0
1643819190000|2022-02-02 16:26:30|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|0
1643819210000|2022-02-02 16:26:50|4202.87|4202.87|4206.61|4206.61|4206.61|4206.61|4202.87|4202.87|0
1643819230000|2022-02-02 16:27:10|4204.12|4204.12|4202.87|4202.87|4204.12|4204.12|4202.87|4202.87|0
1643819240000|2022-02-02 16:27:20|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1643819290000|2022-02-02 16:28:10|4204.37|4204.37|4205.62|4205.62|4205.62|4205.62|4204.37|4204.37|0
1643819300000|2022-02-02 16:28:20|4205.44|4205.44|4205.27|4205.27|4205.44|4205.44|4205.27|4205.27|0
1643819310000|2022-02-02 16:28:30|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|0
1643819320000|2022-02-02 16:28:40|4203.77|4203.77|4202.53|4202.53|4204.03|4204.03|4202.53|4202.53|0
1643819330000|2022-02-02 16:28:50|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1643819340000|2022-02-02 16:29:00|4202.65|4202.65|4203.9|4203.9|4203.9|4203.9|4202.65|4202.65|0
1643819350000|2022-02-02 16:29:10|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|0
1643819360000|2022-02-02 16:29:20|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|4202.53|0
1643819370000|2022-02-02 16:29:30|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|0
1643819380000|2022-02-02 16:29:40|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|4202.49|0
1643819390000|2022-02-02 16:29:50|4201.24|4201.24|4199.48|4199.48|4201.24|4201.24|4199.48|4199.48|0
1643876100000|2022-02-03 08:15:00|4133.45|4133.45|4133.58|4133.58|4133.58|4133.58|4133.45|4133.45|0
1643876110000|2022-02-03 08:15:10|4134.83|4134.83|4136.94|4136.94|4136.94|4136.94|4134.83|4134.83|0
1643876120000|2022-02-03 08:15:20|4136.43|4136.43|4136.43|4136.43|4136.43|4136.43|4136.43|4136.43|0
1643876150000|2022-02-03 08:15:50|4131.44|4131.44|4131.44|4131.44|4131.44|4131.44|4131.44|4131.44|0
1643876160000|2022-02-03 08:16:00|4132.69|4132.69|4132.52|4132.52|4132.69|4132.69|4132.52|4132.52|0
1643876170000|2022-02-03 08:16:10|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|4135.01|0
1643876200000|2022-02-03 08:16:40|4133.76|4133.76|4132.52|4132.52|4133.76|4133.76|4132.52|4132.52|0
1643876210000|2022-02-03 08:16:50|4132.69|4132.69|4130.42|4130.42|4132.69|4132.69|4130.42|4130.42|0
1643876240000|2022-02-03 08:17:20|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|0
1643876260000|2022-02-03 08:17:40|4131.67|4131.67|4135.4|4135.4|4135.4|4135.4|4131.67|4131.67|0
1643876280000|2022-02-03 08:18:00|4135.23|4135.23|4135.23|4135.23|4136.65|4136.65|4135.23|4135.23|0
1643876300000|2022-02-03 08:18:20|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1643876310000|2022-02-03 08:18:30|4135.2|4135.2|4135.03|4135.03|4135.2|4135.2|4135.03|4135.03|0
1643876320000|2022-02-03 08:18:40|4133.78|4133.78|4133.66|4133.66|4133.78|4133.78|4133.53|4133.53|0
1643876330000|2022-02-03 08:18:50|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|0
1643876340000|2022-02-03 08:19:00|4136.15|4136.15|4133.27|4133.27|4136.15|4136.15|4133.27|4133.27|0
1643876390000|2022-02-03 08:19:50|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|0
1643876400000|2022-02-03 08:20:00|4136.37|4136.37|4135.13|4135.13|4136.37|4136.37|4135.13|4135.13|0
1643876410000|2022-02-03 08:20:10|4135.3|4135.3|4134.05|4134.05|4135.3|4135.3|4134.05|4134.05|0
1643876420000|2022-02-03 08:20:20|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|0
1643876430000|2022-02-03 08:20:30|4132.81|4132.81|4130.31|4130.31|4132.81|4132.81|4130.31|4130.31|0
1643876440000|2022-02-03 08:20:40|4127.82|4127.82|4127.82|4127.82|4127.82|4127.82|4127.82|4127.82|0
1643876460000|2022-02-03 08:21:00|4130.31|4130.31|4136.54|4136.54|4136.54|4136.54|4130.31|4130.31|0
1643876470000|2022-02-03 08:21:10|4137.79|4137.79|4142.9|4142.9|4142.9|4142.9|4137.79|4137.79|0
1643876480000|2022-02-03 08:21:20|4144.15|4144.15|4144.15|4144.15|4144.15|4144.15|4144.15|4144.15|0
1643876490000|2022-02-03 08:21:30|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|4142.9|0
1643876510000|2022-02-03 08:21:50|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|0
1643876540000|2022-02-03 08:22:20|4138.17|4138.17|4137.79|4137.79|4138.3|4138.3|4137.79|4137.79|0
1643876560000|2022-02-03 08:22:40|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|0
1643876570000|2022-02-03 08:22:50|4132.81|4132.81|4133.54|4133.54|4134.05|4134.05|4132.81|4132.81|0
1643876590000|2022-02-03 08:23:10|4132.9|4132.9|4133.54|4133.54|4133.54|4133.54|4132.9|4132.9|0
1643876600000|2022-02-03 08:23:20|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|0
1643876610000|2022-02-03 08:23:30|4129.29|4129.29|4128.05|4128.05|4129.29|4129.29|4128.05|4128.05|0
1643876620000|2022-02-03 08:23:40|4127.87|4127.87|4128.51|4128.51|4128.51|4128.51|4127.87|4127.87|0
1643876630000|2022-02-03 08:23:50|4128.38|4128.38|4128.38|4128.38|4128.38|4128.38|4128.38|4128.38|0
1643876640000|2022-02-03 08:24:00|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1643876650000|2022-02-03 08:24:10|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|0
1643876660000|2022-02-03 08:24:20|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|0
1643876670000|2022-02-03 08:24:30|4129.76|4129.76|4129.37|4129.37|4129.76|4129.76|4129.37|4129.37|0
1643876700000|2022-02-03 08:25:00|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|0
1643876710000|2022-02-03 08:25:10|4129.37|4129.37|4128.13|4128.13|4129.37|4129.37|4128.13|4128.13|0
1643876730000|2022-02-03 08:25:30|4127.78|4127.78|4127.78|4127.78|4127.78|4127.78|4127.78|4127.78|0
1643876750000|2022-02-03 08:25:50|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|0
1643876780000|2022-02-03 08:26:20|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|4126.66|0
1643876800000|2022-02-03 08:26:40|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|4125.52|0
1643876810000|2022-02-03 08:26:50|4126.03|4126.03|4126.03|4126.03|4126.03|4126.03|4126.03|4126.03|0
1643876870000|2022-02-03 08:27:50|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|0
1643876880000|2022-02-03 08:28:00|4124.53|4124.53|4123.28|4123.28|4124.53|4124.53|4123.28|4123.28|0
1643876920000|2022-02-03 08:28:40|4122.03|4122.03|4114.56|4114.56|4122.03|4122.03|4114.56|4114.56|0
1643876930000|2022-02-03 08:28:50|4114.18|4114.18|4114.18|4114.18|4114.18|4114.18|4114.18|4114.18|0
1643876940000|2022-02-03 08:29:00|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|0
1643876950000|2022-02-03 08:29:10|4119.16|4119.16|4119.16|4119.16|4119.16|4119.16|4119.16|4119.16|0
1643876980000|2022-02-03 08:29:40|4119.67|4119.67|4119.67|4119.67|4119.67|4119.67|4119.67|4119.67|0
1643877020000|2022-02-03 08:30:20|4119.41|4119.41|4117.88|4117.88|4119.41|4119.41|4117.88|4117.88|0
1643877030000|2022-02-03 08:30:30|4120.37|4120.37|4121.62|4121.62|4121.62|4121.62|4120.37|4120.37|0
1643877050000|2022-02-03 08:30:50|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|0
1643877060000|2022-02-03 08:31:00|4125.53|4125.53|4125.7|4125.7|4125.7|4125.7|4125.53|4125.53|0
1643877080000|2022-02-03 08:31:20|4120.72|4120.72|4119.47|4119.47|4120.72|4120.72|4119.47|4119.47|0
1643877090000|2022-02-03 08:31:30|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|0
1643877110000|2022-02-03 08:31:50|4122.35|4122.35|4123.03|4123.03|4123.03|4123.03|4122.35|4122.35|0
1643877120000|2022-02-03 08:32:00|4123.16|4123.16|4126.13|4126.13|4126.9|4126.9|4123.16|4123.16|0
1643877130000|2022-02-03 08:32:10|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|4127.38|0
1643877170000|2022-02-03 08:32:50|4128.62|4128.62|4131.11|4131.11|4131.11|4131.11|4128.62|4128.62|0
1643877200000|2022-02-03 08:33:20|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.86|4130.86|0
1643877210000|2022-02-03 08:33:30|4130.73|4130.73|4130.86|4130.86|4130.86|4130.86|4130.73|4130.73|0
1643877240000|2022-02-03 08:34:00|4129.61|4129.61|4130.25|4130.25|4130.38|4130.38|4129.61|4129.61|0
1643877250000|2022-02-03 08:34:10|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|0
1643877260000|2022-02-03 08:34:20|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|0
1643877300000|2022-02-03 08:35:00|4129.73|4129.73|4128.23|4128.23|4129.73|4129.73|4128.23|4128.23|0
1643877310000|2022-02-03 08:35:10|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|0
1643877320000|2022-02-03 08:35:20|4127.5|4127.5|4126.98|4126.98|4127.5|4127.5|4126.98|4126.98|0
1643877330000|2022-02-03 08:35:30|4127.16|4127.16|4128.4|4128.4|4128.4|4128.4|4127.16|4127.16|0
1643877360000|2022-02-03 08:36:00|4127.16|4127.16|4127.16|4127.16|4127.16|4127.16|4127.16|4127.16|0
1643877420000|2022-02-03 08:37:00|4127.67|4127.67|4128.31|4128.31|4128.31|4128.31|4127.67|4127.67|0
1643877440000|2022-02-03 08:37:20|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|0
1643877460000|2022-02-03 08:37:40|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|0
1643877480000|2022-02-03 08:38:00|4128.43|4128.43|4128.18|4128.18|4128.43|4128.43|4128.18|4128.18|0
1643877500000|2022-02-03 08:38:20|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|0
1643877540000|2022-02-03 08:39:00|4129.68|4129.68|4131.44|4131.44|4131.44|4131.44|4129.68|4129.68|0
1643877560000|2022-02-03 08:39:20|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|0
1643877580000|2022-02-03 08:39:40|4131.48|4131.48|4132|4132|4132|4132|4131.48|4131.48|0
1643877590000|2022-02-03 08:39:50|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|0
1643877600000|2022-02-03 08:40:00|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|0
1643877610000|2022-02-03 08:40:10|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|0
1643877630000|2022-02-03 08:40:30|4126.68|4126.68|4127.24|4127.24|4127.24|4127.24|4124.4|4124.4|0
1643877690000|2022-02-03 08:41:30|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|0
1643877720000|2022-02-03 08:42:00|4118.52|4118.52|4121.01|4121.01|4121.01|4121.01|4118.52|4118.52|0
1643877730000|2022-02-03 08:42:10|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|0
1643877740000|2022-02-03 08:42:20|4124.75|4124.75|4123.89|4123.89|4125.13|4125.13|4123.89|4123.89|0
1643877760000|2022-02-03 08:42:40|4124.23|4124.23|4124.11|4124.11|4124.23|4124.23|4124.11|4124.11|0
1643877770000|2022-02-03 08:42:50|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|0
1643877790000|2022-02-03 08:43:10|4124.11|4124.11|4123.93|4123.93|4124.11|4124.11|4123.93|4123.93|0
1643877800000|2022-02-03 08:43:20|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|0
1643877810000|2022-02-03 08:43:30|4125.35|4125.35|4125.35|4125.35|4125.35|4125.35|4125.35|4125.35|0
1643877820000|2022-02-03 08:43:40|4124.1|4124.1|4124.44|4124.44|4124.44|4124.44|4124.1|4124.1|0
1643877830000|2022-02-03 08:43:50|4124.31|4124.31|4124.31|4124.31|4124.44|4124.44|4124.31|4124.31|0
1643877840000|2022-02-03 08:44:00|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|0
1643877850000|2022-02-03 08:44:10|4126.63|4126.63|4126.63|4126.63|4126.63|4126.63|4126.63|4126.63|0
1643877890000|2022-02-03 08:44:50|4124.14|4124.14|4121.65|4121.65|4124.14|4124.14|4121.65|4121.65|0
1643877900000|2022-02-03 08:45:00|4121.39|4121.39|4123.89|4123.89|4123.89|4123.89|4121.39|4121.39|0
1643877950000|2022-02-03 08:45:50|4123.63|4123.63|4120.76|4120.76|4123.63|4123.63|4120.76|4120.76|0
1643877960000|2022-02-03 08:46:00|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|0
1643878050000|2022-02-03 08:47:30|4124.49|4124.49|4124.49|4124.49|4124.49|4124.49|4124.49|4124.49|0
1643878070000|2022-02-03 08:47:50|4124.66|4124.66|4123.42|4123.42|4124.66|4124.66|4123.42|4123.42|0
1643878100000|2022-02-03 08:48:20|4118.43|4118.43|4120.93|4120.93|4120.93|4120.93|4118.43|4118.43|0
1643878110000|2022-02-03 08:48:30|4120.67|4120.67|4120.42|4120.42|4120.67|4120.67|4120.42|4120.42|0
1643878140000|2022-02-03 08:49:00|4120.24|4120.24|4120.07|4120.07|4120.24|4120.24|4120.07|4120.07|0
1643878160000|2022-02-03 08:49:20|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|0
1643878170000|2022-02-03 08:49:30|4117.45|4117.45|4112.08|4112.08|4117.45|4117.45|4112.08|4112.08|0
1643878180000|2022-02-03 08:49:40|4110.84|4110.84|4109.59|4109.59|4110.84|4110.84|4109.59|4109.59|0
1643878230000|2022-02-03 08:50:30|4107.1|4107.1|4107.1|4107.1|4107.1|4107.1|4107.1|4107.1|0
1643878240000|2022-02-03 08:50:40|4105.86|4105.86|4105.86|4105.86|4105.86|4105.86|4105.86|4105.86|0
1643878280000|2022-02-03 08:51:20|4106.11|4106.11|4106.11|4106.11|4106.11|4106.11|4106.11|4106.11|0
1643878290000|2022-02-03 08:51:30|4104.86|4104.86|4104.74|4104.74|4104.86|4104.86|4104.74|4104.74|0
1643878330000|2022-02-03 08:52:10|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|4102.25|0
1643878350000|2022-02-03 08:52:30|4102.5|4102.5|4102.5|4102.5|4102.5|4102.5|4102.5|4102.5|0
1643878380000|2022-02-03 08:53:00|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|0
1643878390000|2022-02-03 08:53:10|4102.5|4102.5|4102.5|4102.5|4102.5|4102.5|4102.5|4102.5|0
1643878400000|2022-02-03 08:53:20|4102.63|4102.63|4102.76|4102.76|4102.76|4102.76|4102.63|4102.63|0
1643878410000|2022-02-03 08:53:30|4101.51|4101.51|4101.51|4101.51|4101.51|4101.51|4101.51|4101.51|0
1643878440000|2022-02-03 08:54:00|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|4100.26|0
1643878470000|2022-02-03 08:54:30|4100.09|4100.09|4098.85|4098.85|4100.09|4100.09|4098.85|4098.85|0
1643878490000|2022-02-03 08:54:50|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|4099.1|0
1643878500000|2022-02-03 08:55:00|4100.35|4100.35|4100.35|4100.35|4100.35|4100.35|4100.35|4100.35|0
1643878510000|2022-02-03 08:55:10|4102.84|4102.84|4104.09|4104.09|4104.09|4104.09|4102.84|4102.84|0
1643878580000|2022-02-03 08:56:20|4104.34|4104.34|4104.34|4104.34|4104.34|4104.34|4104.34|4104.34|0
1643878600000|2022-02-03 08:56:40|4103.1|4103.1|4103.1|4103.1|4103.1|4103.1|4103.1|4103.1|0
1643878620000|2022-02-03 08:57:00|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|0
1643878650000|2022-02-03 08:57:30|4099.36|4099.36|4098.11|4098.11|4099.36|4099.36|4098.11|4098.11|0
1643878670000|2022-02-03 08:57:50|4098.24|4098.24|4096.99|4096.99|4098.24|4098.24|4096.99|4096.99|0
1643878680000|2022-02-03 08:58:00|4097.17|4097.17|4099.66|4099.66|4099.66|4099.66|4097.17|4097.17|0
1643878690000|2022-02-03 08:58:10|4099.48|4099.48|4099.31|4099.31|4099.48|4099.48|4099.31|4099.31|0
1643878700000|2022-02-03 08:58:20|4099.66|4099.66|4099.66|4099.66|4099.66|4099.66|4099.66|4099.66|0
1643878750000|2022-02-03 08:59:10|4103.39|4103.39|4102.15|4102.15|4103.39|4103.39|4102.15|4102.15|0
1643878780000|2022-02-03 08:59:40|4100.9|4100.9|4100.9|4100.9|4100.9|4100.9|4100.9|4100.9|0
1643878790000|2022-02-03 08:59:50|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|0
1643878840000|2022-02-03 09:00:40|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|4102.32|0
1643878850000|2022-02-03 09:00:50|4102.45|4102.45|4103.7|4103.7|4103.7|4103.7|4102.45|4102.45|0
1643878860000|2022-02-03 09:01:00|4102.45|4102.45|4101.2|4101.2|4102.45|4102.45|4101.2|4101.2|0
1643878880000|2022-02-03 09:01:20|4099.96|4099.96|4099.7|4099.7|4099.96|4099.96|4099.7|4099.7|0
1643878900000|2022-02-03 09:01:40|4098.46|4098.46|4098.2|4098.2|4098.46|4098.46|4098.2|4098.2|0
1643878910000|2022-02-03 09:01:50|4095.71|4095.71|4095.71|4095.71|4095.71|4095.71|4095.71|4095.71|0
1643878920000|2022-02-03 09:02:00|4094.46|4094.46|4094.46|4094.46|4094.46|4094.46|4094.46|4094.46|0
1643878930000|2022-02-03 09:02:10|4094.81|4094.81|4098.71|4098.71|4098.71|4098.71|4094.63|4094.63|0
1643878940000|2022-02-03 09:02:20|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|0
1643878950000|2022-02-03 09:02:30|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|4098.67|0
1643878980000|2022-02-03 09:03:00|4098.5|4098.5|4098.5|4098.5|4098.5|4098.5|4098.5|4098.5|0
1643878990000|2022-02-03 09:03:10|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|0
1643879000000|2022-02-03 09:03:20|4104.72|4104.72|4107.47|4107.47|4107.6|4107.6|4104.72|4104.72|0
1643879020000|2022-02-03 09:03:40|4103.73|4103.73|4103.73|4103.73|4103.73|4103.73|4103.73|4103.73|0
1643879050000|2022-02-03 09:04:10|4103.61|4103.61|4103.61|4103.61|4103.61|4103.61|4103.61|4103.61|0
1643879070000|2022-02-03 09:04:30|4101.12|4101.12|4099.87|4099.87|4101.12|4101.12|4099.87|4099.87|0
1643879090000|2022-02-03 09:04:50|4099.61|4099.61|4099.61|4099.61|4099.61|4099.61|4099.61|4099.61|0
1643879100000|2022-02-03 09:05:00|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|0
1643879110000|2022-02-03 09:05:10|4100.73|4100.73|4100.73|4100.73|4100.73|4100.73|4100.73|4100.73|0
1643879150000|2022-02-03 09:05:50|4100.56|4100.56|4100.56|4100.56|4100.56|4100.56|4100.56|4100.56|0
1643879160000|2022-02-03 09:06:00|4099.32|4099.32|4097.43|4097.43|4099.32|4099.32|4097.43|4097.43|0
1643879180000|2022-02-03 09:06:20|4097.3|4097.3|4093.44|4093.44|4097.3|4097.3|4093.44|4093.44|0
1643879190000|2022-02-03 09:06:30|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|0
1643879200000|2022-02-03 09:06:40|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|0
1643879220000|2022-02-03 09:07:00|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|4093.27|0
1643879230000|2022-02-03 09:07:10|4093.1|4093.1|4094.17|4094.17|4094.17|4094.17|4092.93|4092.93|0
1643879240000|2022-02-03 09:07:20|4093.79|4093.79|4093.79|4093.79|4093.79|4093.79|4093.79|4093.79|0
1643879270000|2022-02-03 09:07:50|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|0
1643879290000|2022-02-03 09:08:10|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|0
1643879310000|2022-02-03 09:08:30|4093.79|4093.79|4093.79|4093.79|4093.79|4093.79|4093.79|4093.79|0
1643879340000|2022-02-03 09:09:00|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|0
1643879380000|2022-02-03 09:09:40|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|0
1643879400000|2022-02-03 09:10:00|4094.35|4094.35|4094|4094|4094.35|4094.35|4094|4094|0
1643879410000|2022-02-03 09:10:10|4092.76|4092.76|4092.76|4092.76|4092.76|4092.76|4092.76|4092.76|0
1643879420000|2022-02-03 09:10:20|4091.51|4091.51|4091.51|4091.51|4091.51|4091.51|4091.51|4091.51|0
1643879450000|2022-02-03 09:10:50|4090.87|4090.87|4090.87|4090.87|4090.87|4090.87|4090.87|4090.87|0
1643879460000|2022-02-03 09:11:00|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|4092.12|0
1643879540000|2022-02-03 09:12:20|4092.25|4092.25|4092.38|4092.38|4092.38|4092.38|4092.25|4092.25|0
1643879590000|2022-02-03 09:13:10|4094.87|4094.87|4093.88|4093.88|4095.12|4095.12|4093.88|4093.88|0
1643879610000|2022-02-03 09:13:30|4092.63|4092.63|4090.14|4090.14|4092.63|4092.63|4090.14|4090.14|0
1643879680000|2022-02-03 09:14:40|4091.39|4091.39|4090.14|4090.14|4091.39|4091.39|4090.14|4090.14|0
1643879700000|2022-02-03 09:15:00|4090.27|4090.27|4090.27|4090.27|4090.27|4090.27|4090.27|4090.27|0
1643879710000|2022-02-03 09:15:10|4090.14|4090.14|4090.14|4090.14|4090.14|4090.14|4090.14|4090.14|0
1643879720000|2022-02-03 09:15:20|4090.01|4090.01|4090.01|4090.01|4090.01|4090.01|4090.01|4090.01|0
1643879730000|2022-02-03 09:15:30|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|0
1643879740000|2022-02-03 09:15:40|4088.51|4088.51|4088.51|4088.51|4088.51|4088.51|4088.51|4088.51|0
1643879750000|2022-02-03 09:15:50|4088|4088|4088|4088|4088|4088|4088|4088|0
1643879770000|2022-02-03 09:16:10|4087.82|4087.82|4084.09|4084.09|4087.82|4087.82|4084.09|4084.09|0
1643879850000|2022-02-03 09:17:30|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|4087.82|0
1643879860000|2022-02-03 09:17:40|4088.08|4088.08|4090.7|4090.7|4090.7|4090.7|4088.08|4088.08|0
1643879880000|2022-02-03 09:18:00|4090.44|4090.44|4090.44|4090.44|4090.44|4090.44|4090.44|4090.44|0
1643879900000|2022-02-03 09:18:20|4091.69|4091.69|4091.69|4091.69|4091.69|4091.69|4091.69|4091.69|0
1643879920000|2022-02-03 09:18:40|4091.82|4091.82|4091.82|4091.82|4091.82|4091.82|4091.82|4091.82|0
1643879950000|2022-02-03 09:19:10|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|0
1643879960000|2022-02-03 09:19:20|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|0
1643879980000|2022-02-03 09:19:40|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|4095.43|0
1643879990000|2022-02-03 09:19:50|4092.94|4092.94|4092.94|4092.94|4092.94|4092.94|4092.94|4092.94|0
1643880000000|2022-02-03 09:20:00|4094.18|4094.18|4094.18|4094.18|4094.18|4094.18|4094.18|4094.18|0
1643880030000|2022-02-03 09:20:30|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|0
1643880070000|2022-02-03 09:21:10|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|0
1643880080000|2022-02-03 09:21:20|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|0
1643880140000|2022-02-03 09:22:20|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|0
1643880180000|2022-02-03 09:23:00|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|0
1643880250000|2022-02-03 09:24:10|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|0
1643880260000|2022-02-03 09:24:20|4098.56|4098.56|4098.56|4098.56|4098.56|4098.56|4098.56|4098.56|0
1643880310000|2022-02-03 09:25:10|4099.8|4099.8|4100.19|4100.19|4100.19|4100.19|4099.8|4099.8|0
1643880320000|2022-02-03 09:25:20|4101.43|4101.43|4101.69|4101.69|4101.69|4101.69|4101.43|4101.43|0
1643880360000|2022-02-03 09:26:00|4102.93|4102.93|4102.93|4102.93|4102.93|4102.93|4102.93|4102.93|0
1643880410000|2022-02-03 09:26:50|4100.44|4100.44|4101.69|4101.69|4101.69|4101.69|4100.44|4100.44|0
1643880470000|2022-02-03 09:27:50|4101.56|4101.56|4101.3|4101.3|4101.69|4101.69|4101.3|4101.3|0
1643880480000|2022-02-03 09:28:00|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|0
1643880490000|2022-02-03 09:28:10|4098.43|4098.43|4097.18|4097.18|4098.43|4098.43|4097.18|4097.18|0
1643880520000|2022-02-03 09:28:40|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|0
1643880570000|2022-02-03 09:29:30|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|0
1643880600000|2022-02-03 09:30:00|4099.68|4099.68|4099.68|4099.68|4099.68|4099.68|4099.68|4099.68|0
1643880630000|2022-02-03 09:30:30|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|4098.43|0
1643880650000|2022-02-03 09:30:50|4097.18|4097.18|4095.94|4095.94|4097.18|4097.18|4095.94|4095.94|0
1643880670000|2022-02-03 09:31:10|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|0
1643880680000|2022-02-03 09:31:20|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|0
1643880700000|2022-02-03 09:31:40|4101.3|4101.3|4101.3|4101.3|4101.3|4101.3|4101.3|4101.3|0
1643880730000|2022-02-03 09:32:10|4097.57|4097.57|4097.31|4097.31|4097.57|4097.57|4097.31|4097.31|0
1643880790000|2022-02-03 09:33:10|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|4097.48|0
1643880820000|2022-02-03 09:33:40|4096.11|4096.11|4096.11|4096.11|4096.11|4096.11|4096.11|4096.11|0
1643880830000|2022-02-03 09:33:50|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|0
1643880840000|2022-02-03 09:34:00|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|0
1643880880000|2022-02-03 09:34:40|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|4099.85|0
1643880920000|2022-02-03 09:35:20|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|0
1643880930000|2022-02-03 09:35:30|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|0
1643880940000|2022-02-03 09:35:40|4096.11|4096.11|4094.35|4094.35|4096.11|4096.11|4094.35|4094.35|0
1643880950000|2022-02-03 09:35:50|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|0
1643880960000|2022-02-03 09:36:00|4094.35|4094.35|4094.35|4094.35|4094.35|4094.35|4094.35|4094.35|0
1643880990000|2022-02-03 09:36:30|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|0
1643881010000|2022-02-03 09:36:50|4096.59|4096.59|4095.34|4095.34|4096.59|4096.59|4095.34|4095.34|0
1643881050000|2022-02-03 09:37:30|4096.59|4096.59|4096.59|4096.59|4096.59|4096.59|4096.59|4096.59|0
1643881060000|2022-02-03 09:37:40|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|0
1643881070000|2022-02-03 09:37:50|4095.95|4095.95|4096.08|4096.08|4096.21|4096.21|4095.95|4095.95|0
1643881080000|2022-02-03 09:38:00|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|0
1643881100000|2022-02-03 09:38:20|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|0
1643881180000|2022-02-03 09:39:40|4094.58|4094.58|4094.83|4094.83|4094.83|4094.83|4094.58|4094.58|0
1643881200000|2022-02-03 09:40:00|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|0
1643881210000|2022-02-03 09:40:10|4096.33|4096.33|4096.33|4096.33|4096.33|4096.33|4096.33|4096.33|0
1643881230000|2022-02-03 09:40:30|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|0
1643881250000|2022-02-03 09:40:50|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|0
1643881260000|2022-02-03 09:41:00|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|0
1643881270000|2022-02-03 09:41:10|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|0
1643881290000|2022-02-03 09:41:30|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|0
1643881310000|2022-02-03 09:41:50|4093.94|4093.94|4093.94|4093.94|4093.94|4093.94|4093.94|4093.94|0
1643881370000|2022-02-03 09:42:50|4094.32|4094.32|4091.83|4091.83|4094.32|4094.32|4091.83|4091.83|0
1643881380000|2022-02-03 09:43:00|4091.7|4091.7|4090.45|4090.45|4091.7|4091.7|4090.2|4090.2|0
1643881400000|2022-02-03 09:43:20|4089.21|4089.21|4086.72|4086.72|4089.21|4089.21|4086.72|4086.72|0
1643881460000|2022-02-03 09:44:20|4087.1|4087.1|4087.1|4087.1|4087.1|4087.1|4087.1|4087.1|0
1643881500000|2022-02-03 09:45:00|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|4089.59|0
1643881510000|2022-02-03 09:45:10|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|0
1643881570000|2022-02-03 09:46:10|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|0
1643881610000|2022-02-03 09:46:50|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|4090.84|0
1643881630000|2022-02-03 09:47:10|4092.34|4092.34|4093.58|4093.58|4093.58|4093.58|4092.34|4092.34|0
1643881650000|2022-02-03 09:47:30|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|4093.46|0
1643881670000|2022-02-03 09:47:50|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|0
1643881730000|2022-02-03 09:48:50|4093.58|4093.58|4093.58|4093.58|4093.58|4093.58|4093.58|4093.58|0
1643881750000|2022-02-03 09:49:10|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|0
1643881780000|2022-02-03 09:49:40|4092.47|4092.47|4093.71|4093.71|4093.71|4093.71|4092.47|4092.47|0
1643881820000|2022-02-03 09:50:20|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|4092.47|0
1643881850000|2022-02-03 09:50:50|4091.22|4091.22|4091.22|4091.22|4091.22|4091.22|4091.22|4091.22|0
1643881860000|2022-02-03 09:51:00|4092.47|4092.47|4093.71|4093.71|4096.2|4096.2|4092.47|4092.47|0
1643881870000|2022-02-03 09:51:10|4093.84|4093.84|4093.84|4093.84|4093.84|4093.84|4093.84|4093.84|0
1643881880000|2022-02-03 09:51:20|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|4093.67|0
1643881900000|2022-02-03 09:51:40|4094.18|4094.18|4094.18|4094.18|4094.18|4094.18|4094.18|4094.18|0
1643881920000|2022-02-03 09:52:00|4094.05|4094.05|4094.18|4094.18|4094.18|4094.18|4094.05|4094.05|0
1643881970000|2022-02-03 09:52:50|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|0
1643881980000|2022-02-03 09:53:00|4092.68|4092.68|4092.5|4092.5|4092.68|4092.68|4092.5|4092.5|0
1643882000000|2022-02-03 09:53:20|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|4092.63|0
1643882030000|2022-02-03 09:53:50|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|0
1643882040000|2022-02-03 09:54:00|4092.63|4092.63|4092.5|4092.5|4092.63|4092.63|4092.5|4092.5|0
1643882090000|2022-02-03 09:54:50|4091.26|4091.26|4091.26|4091.26|4091.26|4091.26|4091.26|4091.26|0
1643882100000|2022-02-03 09:55:00|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|0
1643882140000|2022-02-03 09:55:40|4092.67|4092.67|4094.05|4094.05|4094.05|4094.05|4092.67|4092.67|0
1643882150000|2022-02-03 09:55:50|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|4094.43|0
1643882170000|2022-02-03 09:56:10|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|4095.68|0
1643882180000|2022-02-03 09:56:20|4096.57|4096.57|4096.7|4096.7|4096.7|4096.7|4096.57|4096.57|0
1643882210000|2022-02-03 09:56:50|4096.95|4096.95|4096.95|4096.95|4096.95|4096.95|4096.95|4096.95|0
1643882250000|2022-02-03 09:57:30|4095.71|4095.71|4094.33|4094.33|4095.71|4095.71|4094.33|4094.33|0
1643882310000|2022-02-03 09:58:30|4093.09|4093.09|4091.71|4091.71|4093.09|4093.09|4091.71|4091.71|0
1643882320000|2022-02-03 09:58:40|4092.1|4092.1|4092.23|4092.23|4092.23|4092.23|4092.1|4092.1|0
1643882360000|2022-02-03 09:59:20|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|4093.47|0
1643882380000|2022-02-03 09:59:40|4090.98|4090.98|4092.23|4092.23|4092.23|4092.23|4090.98|4090.98|0
1643882390000|2022-02-03 09:59:50|4093.47|4093.47|4094.72|4094.72|4094.72|4094.72|4093.47|4093.47|0
1643882460000|2022-02-03 10:01:00|4094.59|4094.59|4095.23|4095.23|4095.23|4095.23|4094.59|4094.59|0
1643882480000|2022-02-03 10:01:20|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|4095.05|0
1643882500000|2022-02-03 10:01:40|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|0
1643882510000|2022-02-03 10:01:50|4095.31|4095.31|4095.69|4095.69|4095.69|4095.69|4095.31|4095.31|0
1643882520000|2022-02-03 10:02:00|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|0
1643882530000|2022-02-03 10:02:10|4095.44|4095.44|4095.69|4095.69|4095.69|4095.69|4095.44|4095.44|0
1643882560000|2022-02-03 10:02:40|4096.94|4096.94|4096.94|4096.94|4096.94|4096.94|4096.94|4096.94|0
1643882610000|2022-02-03 10:03:30|4098.18|4098.18|4100.68|4100.68|4100.68|4100.68|4098.18|4098.18|0
1643882620000|2022-02-03 10:03:40|4101.92|4101.92|4098.36|4098.36|4101.92|4101.92|4098.18|4098.18|0
1643882640000|2022-02-03 10:04:00|4097.11|4097.11|4098.36|4098.36|4098.36|4098.36|4097.11|4097.11|0
1643882710000|2022-02-03 10:05:10|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|4098.48|0
1643882720000|2022-02-03 10:05:20|4098.87|4098.87|4098.87|4098.87|4098.87|4098.87|4098.87|4098.87|0
1643882740000|2022-02-03 10:05:40|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|4099.21|0
1643882750000|2022-02-03 10:05:50|4099.47|4099.47|4099.47|4099.47|4099.47|4099.47|4099.47|4099.47|0
1643882760000|2022-02-03 10:06:00|4100.72|4100.72|4101.96|4101.96|4101.96|4101.96|4100.72|4100.72|0
1643882770000|2022-02-03 10:06:10|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|0
1643882780000|2022-02-03 10:06:20|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|4101.96|0
1643882800000|2022-02-03 10:06:40|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|4101.83|0
1643882840000|2022-02-03 10:07:20|4102.01|4102.01|4102.01|4102.01|4102.01|4102.01|4102.01|4102.01|0
1643882850000|2022-02-03 10:07:30|4101.75|4101.75|4100.98|4100.98|4101.75|4101.75|4100.98|4100.98|0
1643882880000|2022-02-03 10:08:00|4101.16|4101.16|4100.81|4100.81|4101.16|4101.16|4100.81|4100.81|0
1643882890000|2022-02-03 10:08:10|4100.64|4100.64|4100.47|4100.47|4100.81|4100.81|4100.29|4100.29|0
1643882900000|2022-02-03 10:08:20|4100.64|4100.64|4100.64|4100.64|4100.64|4100.64|4100.64|4100.64|0
1643882940000|2022-02-03 10:09:00|4099.39|4099.39|4098.15|4098.15|4099.39|4099.39|4096.9|4096.9|0
1643883010000|2022-02-03 10:10:10|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|4098.02|0
1643883020000|2022-02-03 10:10:20|4098.15|4098.15|4098.15|4098.15|4098.15|4098.15|4098.15|4098.15|0
1643883040000|2022-02-03 10:10:40|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|0
1643883090000|2022-02-03 10:11:30|4097.03|4097.03|4097.03|4097.03|4097.03|4097.03|4097.03|4097.03|0
1643883110000|2022-02-03 10:11:50|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|4098.27|0
1643883200000|2022-02-03 10:13:20|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|0
1643883210000|2022-02-03 10:13:30|4099.78|4099.78|4099.78|4099.78|4099.78|4099.78|4099.78|4099.78|0
1643883240000|2022-02-03 10:14:00|4099.9|4099.9|4099.78|4099.78|4099.9|4099.9|4099.78|4099.78|0
1643883270000|2022-02-03 10:14:30|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|4099.52|0
1643883340000|2022-02-03 10:15:40|4100.03|4100.03|4100.03|4100.03|4100.03|4100.03|4100.03|4100.03|0
1643883380000|2022-02-03 10:16:20|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|0
1643883420000|2022-02-03 10:17:00|4098.91|4098.91|4097.67|4097.67|4098.91|4098.91|4097.67|4097.67|0
1643883440000|2022-02-03 10:17:20|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|4098.91|0
1643883490000|2022-02-03 10:18:10|4101.4|4101.4|4101.4|4101.4|4101.4|4101.4|4101.4|4101.4|0
1643883550000|2022-02-03 10:19:10|4101.92|4101.92|4102.1|4102.1|4102.1|4102.1|4101.92|4101.92|0
1643883580000|2022-02-03 10:19:40|4100.85|4100.85|4099.61|4099.61|4100.85|4100.85|4099.61|4099.61|0
1643883600000|2022-02-03 10:20:00|4100.85|4100.85|4100.85|4100.85|4100.85|4100.85|4100.85|4100.85|0
1643883630000|2022-02-03 10:20:30|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|0
1643883660000|2022-02-03 10:21:00|4099.43|4099.43|4099.56|4099.56|4099.56|4099.56|4099.43|4099.43|0
1643883690000|2022-02-03 10:21:30|4099.43|4099.43|4099.61|4099.61|4099.61|4099.61|4099.43|4099.43|0
1643883700000|2022-02-03 10:21:40|4098.36|4098.36|4098.36|4098.36|4098.36|4098.36|4098.36|4098.36|0
1643883730000|2022-02-03 10:22:10|4098.1|4098.1|4098.1|4098.1|4098.1|4098.1|4098.1|4098.1|0
1643883740000|2022-02-03 10:22:20|4097.98|4097.98|4097.98|4097.98|4097.98|4097.98|4097.98|4097.98|0
1643883770000|2022-02-03 10:22:50|4097.72|4097.72|4097.72|4097.72|4097.72|4097.72|4097.72|4097.72|0
1643883780000|2022-02-03 10:23:00|4097.98|4097.98|4097.98|4097.98|4097.98|4097.98|4097.98|4097.98|0
1643883800000|2022-02-03 10:23:20|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|4099.22|0
1643883810000|2022-02-03 10:23:30|4099.09|4099.09|4099.09|4099.09|4099.09|4099.09|4099.09|4099.09|0
1643883830000|2022-02-03 10:23:50|4098.92|4098.92|4097.68|4097.68|4098.92|4098.92|4097.68|4097.68|0
1643883960000|2022-02-03 10:26:00|4096.43|4096.43|4096.43|4096.43|4096.43|4096.43|4096.43|4096.43|0
1643883980000|2022-02-03 10:26:20|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|4095.18|0
1643884040000|2022-02-03 10:27:20|4095.57|4095.57|4095.69|4095.69|4095.69|4095.69|4095.57|4095.57|0
1643884080000|2022-02-03 10:28:00|4095.95|4095.95|4095.82|4095.82|4095.95|4095.95|4095.82|4095.82|0
1643884130000|2022-02-03 10:28:50|4095.57|4095.57|4092.82|4092.82|4095.57|4095.57|4092.69|4092.69|0
1643884140000|2022-02-03 10:29:00|4091.57|4091.57|4086.59|4086.59|4091.57|4091.57|4086.59|4086.59|0
1643884160000|2022-02-03 10:29:20|4085.35|4085.35|4085.35|4085.35|4085.35|4085.35|4085.35|4085.35|0
1643884220000|2022-02-03 10:30:20|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|4085.09|0
1643884230000|2022-02-03 10:30:30|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|0
1643884270000|2022-02-03 10:31:10|4082.6|4082.6|4085.09|4085.09|4085.09|4085.09|4082.6|4082.6|0
1643884320000|2022-02-03 10:32:00|4084.71|4084.71|4084.71|4084.71|4084.71|4084.71|4084.71|4084.71|0
1643884350000|2022-02-03 10:32:30|4084.58|4084.58|4084.58|4084.58|4084.58|4084.58|4084.58|4084.58|0
1643884360000|2022-02-03 10:32:40|4085.83|4085.83|4087.24|4087.24|4087.24|4087.24|4085.83|4085.83|0
1643884370000|2022-02-03 10:32:50|4087.42|4087.42|4087.42|4087.42|4087.42|4087.42|4087.42|4087.42|0
1643884380000|2022-02-03 10:33:00|4088.66|4088.66|4088.66|4088.66|4088.66|4088.66|4088.66|4088.66|0
1643884400000|2022-02-03 10:33:20|4088.92|4088.92|4088.92|4088.92|4088.92|4088.92|4088.92|4088.92|0
1643884430000|2022-02-03 10:33:50|4090.16|4090.16|4088.92|4088.92|4090.16|4090.16|4088.92|4088.92|0
1643884450000|2022-02-03 10:34:10|4089.05|4089.05|4089.05|4089.05|4089.05|4089.05|4089.05|4089.05|0
1643884470000|2022-02-03 10:34:30|4089.22|4089.22|4087.97|4087.97|4089.22|4089.22|4087.97|4087.97|0
1643884510000|2022-02-03 10:35:10|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|0
1643884530000|2022-02-03 10:35:30|4088.32|4088.32|4089.57|4089.57|4089.57|4089.57|4088.32|4088.32|0
1643884550000|2022-02-03 10:35:50|4089.74|4089.74|4089.74|4089.74|4089.74|4089.74|4089.74|4089.74|0
1643884560000|2022-02-03 10:36:00|4088.49|4088.49|4086.99|4086.99|4088.49|4088.49|4086.99|4086.99|0
1643884580000|2022-02-03 10:36:20|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|0
1643884670000|2022-02-03 10:37:50|4086.99|4086.99|4086.99|4086.99|4086.99|4086.99|4086.99|4086.99|0
1643884710000|2022-02-03 10:38:30|4087.34|4087.34|4087.16|4087.16|4087.34|4087.34|4087.16|4087.16|0
1643884740000|2022-02-03 10:39:00|4087.29|4087.29|4087.29|4087.29|4087.29|4087.29|4086.05|4086.05|0
1643884760000|2022-02-03 10:39:20|4088.54|4088.54|4088.54|4088.54|4088.54|4088.54|4088.54|4088.54|0
1643884770000|2022-02-03 10:39:30|4087.29|4087.29|4087.29|4087.29|4087.29|4087.29|4087.29|4087.29|0
1643884780000|2022-02-03 10:39:40|4087.04|4087.04|4086.91|4086.91|4087.04|4087.04|4086.91|4086.91|0
1643884800000|2022-02-03 10:40:00|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|0
1643884860000|2022-02-03 10:41:00|4086.91|4086.91|4085.66|4085.66|4086.91|4086.91|4085.66|4085.66|0
1643884870000|2022-02-03 10:41:10|4084.42|4084.42|4079.43|4079.43|4084.42|4084.42|4079.43|4079.43|0
1643884880000|2022-02-03 10:41:20|4080.68|4080.68|4080.68|4080.68|4080.68|4080.68|4080.68|4080.68|0
1643884890000|2022-02-03 10:41:30|4078.19|4078.19|4078.19|4078.19|4078.19|4078.19|4078.19|4078.19|0
1643884910000|2022-02-03 10:41:50|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|4074.45|0
1643884930000|2022-02-03 10:42:10|4076.94|4076.94|4072.52|4072.52|4076.94|4076.94|4072.52|4072.52|0
1643884940000|2022-02-03 10:42:20|4070.03|4070.03|4071.28|4071.28|4071.28|4071.28|4067.54|4067.54|0
1643884980000|2022-02-03 10:43:00|4071.4|4071.4|4071.28|4071.28|4071.4|4071.4|4071.28|4071.28|0
1643885000000|2022-02-03 10:43:20|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|0
1643885040000|2022-02-03 10:44:00|4072.39|4072.39|4072.39|4072.39|4073.64|4073.64|4072.39|4072.39|0
1643885070000|2022-02-03 10:44:30|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|0
1643885090000|2022-02-03 10:44:50|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|4071.15|0
1643885100000|2022-02-03 10:45:00|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|0
1643885120000|2022-02-03 10:45:20|4072.57|4072.57|4072.57|4072.57|4072.57|4072.57|4072.57|4072.57|0
1643885140000|2022-02-03 10:45:40|4072.31|4072.31|4072.48|4072.48|4072.48|4072.48|4072.31|4072.31|0
1643885160000|2022-02-03 10:46:00|4072.31|4072.31|4072.48|4072.48|4072.48|4072.48|4072.31|4072.31|0
1643885170000|2022-02-03 10:46:10|4071.24|4071.24|4071.49|4071.49|4071.49|4071.49|4071.24|4071.24|0
1643885200000|2022-02-03 10:46:40|4072.74|4072.74|4073.99|4073.99|4073.99|4073.99|4072.74|4072.74|0
1643885270000|2022-02-03 10:47:50|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|0
1643885290000|2022-02-03 10:48:10|4073|4073|4073.17|4073.17|4073.17|4073.17|4073|4073|0
1643885310000|2022-02-03 10:48:30|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|4073.35|0
1643885320000|2022-02-03 10:48:40|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|0
1643885340000|2022-02-03 10:49:00|4073.31|4073.31|4073.31|4073.31|4073.31|4073.31|4073.31|4073.31|0
1643885350000|2022-02-03 10:49:10|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|0
1643885420000|2022-02-03 10:50:20|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|0
1643885440000|2022-02-03 10:50:40|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|4070.69|0
1643885450000|2022-02-03 10:50:50|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|4070.82|0
1643885500000|2022-02-03 10:51:40|4069.57|4069.57|4069.57|4069.57|4069.57|4069.57|4069.57|4069.57|0
1643885510000|2022-02-03 10:51:50|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|4069.32|0
1643885520000|2022-02-03 10:52:00|4068.97|4068.97|4068.97|4068.97|4068.97|4068.97|4068.97|4068.97|0
1643885570000|2022-02-03 10:52:50|4070.22|4070.22|4068.97|4068.97|4070.22|4070.22|4068.97|4068.97|0
1643885590000|2022-02-03 10:53:10|4069.32|4069.32|4070.56|4070.56|4070.56|4070.56|4069.32|4069.32|0
1643885640000|2022-02-03 10:54:00|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|0
1643885670000|2022-02-03 10:54:30|4070.48|4070.48|4070.48|4070.48|4070.48|4070.48|4070.48|4070.48|0
1643885690000|2022-02-03 10:54:50|4070.86|4070.86|4070.86|4070.86|4070.86|4070.86|4070.86|4070.86|0
1643885820000|2022-02-03 10:57:00|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|4070.99|0
1643885850000|2022-02-03 10:57:30|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|0
1643885860000|2022-02-03 10:57:40|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|0
1643885870000|2022-02-03 10:57:50|4071.98|4071.98|4071.34|4071.34|4072.11|4072.11|4071.34|4071.34|0
1643885880000|2022-02-03 10:58:00|4068.85|4068.85|4068.85|4068.85|4068.85|4068.85|4068.85|4068.85|0
1643885910000|2022-02-03 10:58:30|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|0
1643885940000|2022-02-03 10:59:00|4068.21|4068.21|4068.09|4068.09|4068.21|4068.21|4068.09|4068.09|0
1643885950000|2022-02-03 10:59:10|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|4067.96|0
1643885970000|2022-02-03 10:59:30|4065.47|4065.47|4064.22|4064.22|4065.47|4065.47|4064.22|4064.22|0
1643885980000|2022-02-03 10:59:40|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|4063.58|0
1643885990000|2022-02-03 10:59:50|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|4063.41|0
1643886000000|2022-02-03 11:00:00|4063.24|4063.24|4062.81|4062.81|4063.24|4063.24|4062.81|4062.81|0
1643886010000|2022-02-03 11:00:10|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|4062.94|0
1643886070000|2022-02-03 11:01:10|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|4061.69|0
1643886090000|2022-02-03 11:01:30|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|0
1643886110000|2022-02-03 11:01:50|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|0
1643886120000|2022-02-03 11:02:00|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|4060.57|0
1643886130000|2022-02-03 11:02:10|4059.33|4059.33|4056.84|4056.84|4059.33|4059.33|4056.84|4056.84|0
1643886160000|2022-02-03 11:02:40|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|0
1643886170000|2022-02-03 11:02:50|4057.09|4057.09|4056.36|4056.36|4057.35|4057.35|4056.1|4056.1|0
1643886180000|2022-02-03 11:03:00|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|4056.18|0
1643886190000|2022-02-03 11:03:10|4056.01|4056.01|4056.01|4056.01|4056.01|4056.01|4056.01|4056.01|0
1643886210000|2022-02-03 11:03:30|4055.89|4055.89|4055.5|4055.5|4055.89|4055.89|4055.5|4055.5|0
1643886220000|2022-02-03 11:03:40|4055.25|4055.25|4055.25|4055.25|4055.25|4055.25|4055.25|4055.25|0
1643886270000|2022-02-03 11:04:30|4055.38|4055.38|4060.23|4060.23|4060.23|4060.23|4055.25|4055.25|0
1643886300000|2022-02-03 11:05:00|4060.61|4060.61|4060.87|4060.87|4060.87|4060.87|4060.61|4060.61|0
1643886320000|2022-02-03 11:05:20|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|0
1643886410000|2022-02-03 11:06:50|4060.87|4060.87|4060.87|4060.87|4060.87|4060.87|4060.87|4060.87|0
1643886420000|2022-02-03 11:07:00|4061.12|4061.12|4061.12|4061.12|4061.12|4061.12|4061.12|4061.12|0
1643886460000|2022-02-03 11:07:40|4061|4061|4061|4061|4061|4061|4061|4061|0
1643886480000|2022-02-03 11:08:00|4061.17|4061.17|4061.55|4061.55|4061.55|4061.55|4061.17|4061.17|0
1643886490000|2022-02-03 11:08:10|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|4060.31|0
1643886500000|2022-02-03 11:08:20|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|4060.43|0
1643886510000|2022-02-03 11:08:30|4060.31|4060.31|4059.99|4059.99|4060.31|4060.31|4059.99|4059.99|0
1643886570000|2022-02-03 11:09:30|4061.23|4061.23|4061.23|4061.23|4061.23|4061.23|4061.23|4061.23|0
1643886580000|2022-02-03 11:09:40|4061.04|4061.04|4060.91|4060.91|4061.04|4061.04|4060.91|4060.91|0
1643886610000|2022-02-03 11:10:10|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|4058.42|0
1643886630000|2022-02-03 11:10:30|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|0
1643886690000|2022-02-03 11:11:30|4059.67|4059.67|4062.16|4062.16|4062.16|4062.16|4059.67|4059.67|0
1643886760000|2022-02-03 11:12:40|4062.03|4062.03|4062.03|4062.03|4062.03|4062.03|4062.03|4062.03|0
1643886780000|2022-02-03 11:13:00|4062.16|4062.16|4062.16|4062.16|4062.16|4062.16|4062.16|4062.16|0
1643886800000|2022-02-03 11:13:20|4065.9|4065.9|4068.39|4068.39|4068.39|4068.39|4065.9|4065.9|0
1643886810000|2022-02-03 11:13:30|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|0
1643886830000|2022-02-03 11:13:50|4068.39|4068.39|4068.39|4068.39|4068.39|4068.39|4068.39|4068.39|0
1643886840000|2022-02-03 11:14:00|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|4069.64|0
1643886880000|2022-02-03 11:14:40|4070.88|4070.88|4070.88|4070.88|4070.88|4070.88|4070.88|4070.88|0
1643886920000|2022-02-03 11:15:20|4071.14|4071.14|4071.14|4071.14|4071.14|4071.14|4071.14|4071.14|0
1643886940000|2022-02-03 11:15:40|4071.26|4071.26|4071.39|4071.39|4071.39|4071.39|4071.26|4071.26|0
1643886970000|2022-02-03 11:16:10|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|4070.15|0
1643887000000|2022-02-03 11:16:40|4068.9|4068.9|4067.65|4067.65|4068.9|4068.9|4067.65|4067.65|0
1643887020000|2022-02-03 11:17:00|4066.41|4066.41|4065.16|4065.16|4066.41|4066.41|4065.16|4065.16|0
1643887080000|2022-02-03 11:18:00|4064.65|4064.65|4064.01|4064.01|4064.65|4064.65|4064.01|4064.01|0
1643887090000|2022-02-03 11:18:10|4063.89|4063.89|4063.63|4063.63|4063.89|4063.89|4063.63|4063.63|0
1643887120000|2022-02-03 11:18:40|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|4063.46|0
1643887140000|2022-02-03 11:19:00|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|0
1643887170000|2022-02-03 11:19:30|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|4065.09|0
1643887180000|2022-02-03 11:19:40|4064.71|4064.71|4064.75|4064.75|4065|4065|4064.71|4064.71|0
1643887200000|2022-02-03 11:20:00|4064.11|4064.11|4063.73|4063.73|4064.11|4064.11|4063.73|4063.73|0
1643887220000|2022-02-03 11:20:20|4061.24|4061.24|4059.99|4059.99|4061.24|4061.24|4059.99|4059.99|0
1643887260000|2022-02-03 11:21:00|4060.25|4060.25|4060.63|4060.63|4060.63|4060.63|4060.25|4060.25|0
1643887270000|2022-02-03 11:21:10|4060.8|4060.8|4060.97|4060.97|4060.97|4060.97|4060.8|4060.8|0
1643887380000|2022-02-03 11:23:00|4061.1|4061.1|4062.35|4062.35|4062.35|4062.35|4061.1|4061.1|0
1643887430000|2022-02-03 11:23:50|4063.59|4063.59|4064.84|4064.84|4064.84|4064.84|4063.59|4063.59|0
1643887480000|2022-02-03 11:24:40|4063.59|4063.59|4063.59|4063.59|4063.59|4063.59|4063.59|4063.59|0
1643887540000|2022-02-03 11:25:40|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|4063.47|0
1643887680000|2022-02-03 11:28:00|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|0
1643887690000|2022-02-03 11:28:10|4063.47|4063.47|4063.21|4063.21|4063.47|4063.47|4063.21|4063.21|0
1643887700000|2022-02-03 11:28:20|4063.34|4063.34|4063.21|4063.21|4063.34|4063.34|4063.21|4063.21|0
1643887750000|2022-02-03 11:29:10|4063.08|4063.08|4062.83|4062.83|4063.08|4063.08|4062.83|4062.83|0
1643887790000|2022-02-03 11:29:50|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|0
1643887800000|2022-02-03 11:30:00|4063.34|4063.34|4062.53|4062.53|4063.34|4063.34|4062.53|4062.53|0
1643887810000|2022-02-03 11:30:10|4063.77|4063.77|4065.02|4065.02|4065.02|4065.02|4063.77|4063.77|0
1643887880000|2022-02-03 11:31:20|4067.51|4067.51|4068.28|4068.28|4068.28|4068.28|4067.51|4067.51|0
1643887910000|2022-02-03 11:31:50|4068.4|4068.4|4068.15|4068.15|4068.4|4068.4|4068.02|4068.02|0
1643887920000|2022-02-03 11:32:00|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|0
1643887940000|2022-02-03 11:32:20|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|0
1643888000000|2022-02-03 11:33:20|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|4067.51|0
1643888030000|2022-02-03 11:33:50|4067.25|4067.25|4067.25|4067.25|4067.25|4067.25|4067.25|4067.25|0
1643888040000|2022-02-03 11:34:00|4067.51|4067.51|4063.77|4063.77|4067.51|4067.51|4063.77|4063.77|0
1643888060000|2022-02-03 11:34:20|4063.9|4063.9|4063.9|4063.9|4063.9|4063.9|4063.9|4063.9|0
1643888120000|2022-02-03 11:35:20|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|4063.77|0
1643888130000|2022-02-03 11:35:30|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|4065.02|0
1643888140000|2022-02-03 11:35:40|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|0
1643888170000|2022-02-03 11:36:10|4066.14|4066.14|4066.14|4066.14|4066.14|4066.14|4066.14|4066.14|0
1643888190000|2022-02-03 11:36:30|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|4064.89|0
1643888200000|2022-02-03 11:36:40|4063.65|4063.65|4063.65|4063.65|4063.65|4063.65|4063.65|4063.65|0
1643888210000|2022-02-03 11:36:50|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|0
1643888220000|2022-02-03 11:37:00|4062.27|4062.27|4063.52|4063.52|4063.52|4063.52|4062.27|4062.27|0
1643888240000|2022-02-03 11:37:20|4062.27|4062.27|4062.27|4062.27|4062.27|4062.27|4062.27|4062.27|0
1643888260000|2022-02-03 11:37:40|4062.14|4062.14|4064.64|4064.64|4064.64|4064.64|4062.14|4062.14|0
1643888300000|2022-02-03 11:38:20|4064.76|4064.76|4064.89|4064.89|4064.89|4064.89|4064.76|4064.76|0
1643888400000|2022-02-03 11:40:00|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|0
1643888490000|2022-02-03 11:41:30|4064.12|4064.12|4064|4064|4064.12|4064.12|4064|4064|0
1643888510000|2022-02-03 11:41:50|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|4065.24|0
1643888530000|2022-02-03 11:42:10|4064.86|4064.86|4068.85|4068.85|4068.85|4068.85|4064.86|4064.86|0
1643888540000|2022-02-03 11:42:20|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|0
1643888580000|2022-02-03 11:43:00|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4068.98|4068.98|0
1643888590000|2022-02-03 11:43:10|4069.49|4069.49|4068.73|4068.73|4069.49|4069.49|4068.73|4068.73|0
1643888630000|2022-02-03 11:43:50|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|0
1643888640000|2022-02-03 11:44:00|4069.49|4069.49|4069.36|4069.36|4069.49|4069.49|4069.36|4069.36|0
1643888650000|2022-02-03 11:44:10|4070.61|4070.61|4070.61|4070.61|4070.61|4070.61|4070.61|4070.61|0
1643888670000|2022-02-03 11:44:30|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|4071.12|0
1643888700000|2022-02-03 11:45:00|4071.25|4071.25|4071.5|4071.5|4071.5|4071.5|4071.25|4071.25|0
1643888750000|2022-02-03 11:45:50|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|0
1643888760000|2022-02-03 11:46:00|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|0
1643888770000|2022-02-03 11:46:10|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|0
1643888830000|2022-02-03 11:47:10|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|0
1643888840000|2022-02-03 11:47:20|4070.74|4070.74|4069.36|4069.36|4070.74|4070.74|4069.36|4069.36|0
1643888850000|2022-02-03 11:47:30|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|4068.98|0
1643888890000|2022-02-03 11:48:10|4069.11|4069.11|4069.24|4069.24|4069.24|4069.24|4069.11|4069.11|0
1643888930000|2022-02-03 11:48:50|4069.49|4069.49|4069.36|4069.36|4069.49|4069.49|4069.36|4069.36|0
1643888960000|2022-02-03 11:49:20|4070.61|4070.61|4071.85|4071.85|4071.85|4071.85|4070.61|4070.61|0
1643888980000|2022-02-03 11:49:40|4071.73|4071.73|4071.6|4071.6|4071.73|4071.73|4071.6|4071.6|0
1643889020000|2022-02-03 11:50:20|4072.85|4072.85|4072.85|4072.85|4072.85|4072.85|4072.85|4072.85|0
1643889040000|2022-02-03 11:50:40|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|0
1643889070000|2022-02-03 11:51:10|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|0
1643889120000|2022-02-03 11:52:00|4074.47|4074.47|4074.47|4074.47|4074.47|4074.47|4074.47|4074.47|0
1643889160000|2022-02-03 11:52:40|4074.73|4074.73|4074.86|4074.86|4074.86|4074.86|4074.73|4074.73|0
1643889200000|2022-02-03 11:53:20|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|0
1643889220000|2022-02-03 11:53:40|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|0
1643889230000|2022-02-03 11:53:50|4073.99|4073.99|4073.1|4073.1|4073.99|4073.99|4073.1|4073.1|0
1643889250000|2022-02-03 11:54:10|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|0
1643889270000|2022-02-03 11:54:30|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|0
1643889300000|2022-02-03 11:55:00|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|0
1643889400000|2022-02-03 11:56:40|4074.09|4074.09|4073.75|4073.75|4074.09|4074.09|4073.75|4073.75|0
1643889480000|2022-02-03 11:58:00|4074|4074|4075.25|4075.25|4075.25|4075.25|4074|4074|0
1643889490000|2022-02-03 11:58:10|4074|4074|4072.76|4072.76|4074|4074|4072.76|4072.76|0
1643889500000|2022-02-03 11:58:20|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|0
1643889510000|2022-02-03 11:58:30|4072.55|4072.55|4072.29|4072.29|4072.55|4072.55|4072.29|4072.29|0
1643889520000|2022-02-03 11:58:40|4071.05|4071.05|4071.05|4071.05|4071.05|4071.05|4069.8|4069.8|0
1643889570000|2022-02-03 11:59:30|4071.17|4071.17|4071.17|4071.17|4071.17|4071.17|4071.17|4071.17|0
1643889580000|2022-02-03 11:59:40|4071.05|4071.05|4070.92|4070.92|4071.05|4071.05|4070.92|4070.92|0
1643889590000|2022-02-03 11:59:50|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|4069.67|0
1643889600000|2022-02-03 12:00:00|4068.43|4068.43|4070.66|4070.66|4070.66|4070.66|4068.43|4068.43|0
1643889610000|2022-02-03 12:00:10|4071.91|4071.91|4074.4|4074.4|4074.4|4074.4|4071.91|4071.91|0
1643889620000|2022-02-03 12:00:20|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|4074.27|0
1643889630000|2022-02-03 12:00:30|4073.03|4073.03|4072.9|4072.9|4073.03|4073.03|4072.9|4072.9|0
1643889640000|2022-02-03 12:00:40|4069.16|4069.16|4067.92|4067.92|4069.16|4069.16|4067.92|4067.92|0
1643889660000|2022-02-03 12:01:00|4067.74|4067.74|4067.49|4067.49|4067.74|4067.74|4067.49|4067.49|0
1643889670000|2022-02-03 12:01:10|4067.31|4067.31|4067.66|4067.66|4067.66|4067.66|4067.31|4067.31|0
1643889680000|2022-02-03 12:01:20|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|0
1643889690000|2022-02-03 12:01:30|4065.17|4065.17|4063.92|4063.92|4065.17|4065.17|4063.92|4063.92|0
1643889700000|2022-02-03 12:01:40|4063.8|4063.8|4065.04|4065.04|4065.04|4065.04|4063.8|4063.8|0
1643889710000|2022-02-03 12:01:50|4065.3|4065.3|4067.79|4067.79|4067.79|4067.79|4065.3|4065.3|0
1643889720000|2022-02-03 12:02:00|4067.92|4067.92|4066.67|4066.67|4067.92|4067.92|4066.67|4066.67|0
1643889740000|2022-02-03 12:02:20|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|0
1643889760000|2022-02-03 12:02:40|4067.66|4067.66|4066.42|4066.42|4067.66|4067.66|4066.42|4066.42|0
1643889780000|2022-02-03 12:03:00|4066.93|4066.93|4067.31|4067.31|4067.56|4067.56|4066.93|4066.93|0
1643889830000|2022-02-03 12:03:50|4066.93|4066.93|4066.42|4066.42|4066.93|4066.93|4066.42|4066.42|0
1643889840000|2022-02-03 12:04:00|4066.29|4066.29|4066.16|4066.16|4066.29|4066.29|4066.16|4066.16|0
1643889850000|2022-02-03 12:04:10|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|4066.29|0
1643889920000|2022-02-03 12:05:20|4063.8|4063.8|4063.54|4063.54|4065.04|4065.04|4063.54|4063.54|0
1643889930000|2022-02-03 12:05:30|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|0
1643889940000|2022-02-03 12:05:40|4063.5|4063.5|4063.5|4063.5|4063.5|4063.5|4063.5|4063.5|0
1643889960000|2022-02-03 12:06:00|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|0
1643889990000|2022-02-03 12:06:30|4059.76|4059.76|4059.76|4059.76|4059.76|4059.76|4059.76|4059.76|0
1643890020000|2022-02-03 12:07:00|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|4061.01|0
1643890080000|2022-02-03 12:08:00|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|4060.24|0
1643890120000|2022-02-03 12:08:40|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|4057.75|0
1643890130000|2022-02-03 12:08:50|4056.5|4056.5|4057.75|4057.75|4057.75|4057.75|4056.5|4056.5|0
1643890140000|2022-02-03 12:09:00|4058.39|4058.39|4058.39|4058.39|4058.39|4058.39|4058.39|4058.39|0
1643890190000|2022-02-03 12:09:50|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|4059.63|0
1643890200000|2022-02-03 12:10:00|4059.89|4059.89|4059.89|4059.89|4059.89|4059.89|4059.89|4059.89|0
1643890240000|2022-02-03 12:10:40|4061.13|4061.13|4059.89|4059.89|4061.13|4061.13|4059.89|4059.89|0
1643890260000|2022-02-03 12:11:00|4060.06|4060.06|4060.06|4060.06|4062.55|4062.55|4060.06|4060.06|0
1643890270000|2022-02-03 12:11:10|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|0
1643890280000|2022-02-03 12:11:20|4061.18|4061.18|4061.18|4061.18|4061.18|4061.18|4061.18|4061.18|0
1643890290000|2022-02-03 12:11:30|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|4061.3|0
1643890370000|2022-02-03 12:12:50|4061.05|4061.05|4061.05|4061.05|4061.05|4061.05|4061.05|4061.05|0
1643890470000|2022-02-03 12:14:30|4061.3|4061.3|4061.18|4061.18|4061.3|4061.3|4061.18|4061.18|0
1643890500000|2022-02-03 12:15:00|4061.3|4061.3|4059.93|4059.93|4061.3|4061.3|4059.93|4059.93|0
1643890540000|2022-02-03 12:15:40|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|4060.06|0
1643890570000|2022-02-03 12:16:10|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|4059.8|0
1643890600000|2022-02-03 12:16:40|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|0
1643890680000|2022-02-03 12:18:00|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|4058.81|0
1643890700000|2022-02-03 12:18:20|4059.07|4059.07|4059.07|4059.07|4060.31|4060.31|4059.07|4059.07|0
1643890710000|2022-02-03 12:18:30|4057.82|4057.82|4057.82|4057.82|4057.82|4057.82|4057.82|4057.82|0
1643890760000|2022-02-03 12:19:20|4058.59|4058.59|4059.1|4059.1|4059.1|4059.1|4058.59|4058.59|0
1643890790000|2022-02-03 12:19:50|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|0
1643890800000|2022-02-03 12:20:00|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|0
1643890820000|2022-02-03 12:20:20|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|4059.48|0
1643890900000|2022-02-03 12:21:40|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|0
1643890940000|2022-02-03 12:22:20|4059.23|4059.23|4058.33|4058.33|4059.23|4059.23|4058.33|4058.33|0
1643890950000|2022-02-03 12:22:30|4058.59|4058.59|4058.59|4058.59|4058.59|4058.59|4058.59|4058.59|0
1643890970000|2022-02-03 12:22:50|4058.33|4058.33|4058.21|4058.21|4058.33|4058.33|4058.21|4058.21|0
1643890990000|2022-02-03 12:23:10|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|0
1643891030000|2022-02-03 12:23:50|4059.58|4059.58|4063.32|4063.32|4063.32|4063.32|4059.58|4059.58|0
1643891050000|2022-02-03 12:24:10|4063.83|4063.83|4063.83|4063.83|4063.83|4063.83|4063.83|4063.83|0
1643891070000|2022-02-03 12:24:30|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|4063.57|0
1643891140000|2022-02-03 12:25:40|4063.19|4063.19|4063.19|4063.19|4063.19|4063.19|4063.19|4063.19|0
1643891150000|2022-02-03 12:25:50|4063.06|4063.06|4059.32|4059.32|4063.06|4063.06|4059.32|4059.32|0
1643891200000|2022-02-03 12:26:40|4058.08|4058.08|4058.08|4058.08|4058.08|4058.08|4058.08|4058.08|0
1643891210000|2022-02-03 12:26:50|4059.32|4059.32|4056.83|4056.83|4059.32|4059.32|4056.83|4056.83|0
1643891290000|2022-02-03 12:28:10|4055.59|4055.59|4054.34|4054.34|4055.59|4055.59|4054.34|4054.34|0
1643891330000|2022-02-03 12:28:50|4054.21|4054.21|4054.21|4054.21|4054.21|4054.21|4054.21|4054.21|0
1643891350000|2022-02-03 12:29:10|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|0
1643891360000|2022-02-03 12:29:20|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|0
1643891390000|2022-02-03 12:29:50|4051.21|4051.21|4050.83|4050.83|4051.21|4051.21|4050.83|4050.83|0
1643891400000|2022-02-03 12:30:00|4052.07|4052.07|4053.32|4053.32|4053.32|4053.32|4052.07|4052.07|0
1643891420000|2022-02-03 12:30:20|4052.07|4052.07|4050.83|4050.83|4052.07|4052.07|4050.83|4050.83|0
1643891450000|2022-02-03 12:30:50|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|0
1643891460000|2022-02-03 12:31:00|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|0
1643891520000|2022-02-03 12:32:00|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|4049.58|0
1643891540000|2022-02-03 12:32:20|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|4048.34|0
1643891550000|2022-02-03 12:32:30|4048.72|4048.72|4048.72|4048.72|4048.72|4048.72|4048.72|4048.72|0
1643891560000|2022-02-03 12:32:40|4047.47|4047.47|4046.23|4046.23|4047.47|4047.47|4046.23|4046.23|0
1643891590000|2022-02-03 12:33:10|4047.47|4047.47|4049.96|4049.96|4049.96|4049.96|4047.47|4047.47|0
1643891610000|2022-02-03 12:33:30|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|0
1643891670000|2022-02-03 12:34:30|4051.34|4051.34|4051.47|4051.47|4051.47|4051.47|4051.34|4051.34|0
1643891720000|2022-02-03 12:35:20|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|4051.72|0
1643891740000|2022-02-03 12:35:40|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|0
1643891780000|2022-02-03 12:36:20|4051.68|4051.68|4051.85|4051.85|4051.85|4051.85|4051.68|4051.68|0
1643891810000|2022-02-03 12:36:50|4051.98|4051.98|4051.98|4051.98|4051.98|4051.98|4051.98|4051.98|0
1643891820000|2022-02-03 12:37:00|4052.1|4052.1|4052.1|4052.1|4052.1|4052.1|4052.1|4052.1|0
1643891850000|2022-02-03 12:37:30|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|0
1643891920000|2022-02-03 12:38:40|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|0
1643891960000|2022-02-03 12:39:20|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|0
1643891970000|2022-02-03 12:39:30|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|4052.49|0
1643891980000|2022-02-03 12:39:40|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|0
1643892000000|2022-02-03 12:40:00|4053.56|4053.56|4052.14|4052.14|4053.56|4053.56|4052.14|4052.14|0
1643892020000|2022-02-03 12:40:20|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|0
1643892040000|2022-02-03 12:40:40|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|0
1643892120000|2022-02-03 12:42:00|4051.53|4051.53|4051.02|4051.02|4051.53|4051.53|4051.02|4051.02|0
1643892130000|2022-02-03 12:42:10|4050.77|4050.77|4049.52|4049.52|4050.77|4050.77|4049.52|4049.52|0
1643892170000|2022-02-03 12:42:50|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|0
1643892180000|2022-02-03 12:43:00|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|4049.44|0
1643892270000|2022-02-03 12:44:30|4050.69|4050.69|4049.27|4049.27|4050.69|4050.69|4049.27|4049.27|0
1643892300000|2022-02-03 12:45:00|4049.52|4049.52|4050.43|4050.43|4052.01|4052.01|4049.52|4049.52|0
1643892370000|2022-02-03 12:46:10|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|4051.67|0
1643892400000|2022-02-03 12:46:40|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|0
1643892420000|2022-02-03 12:47:00|4050.55|4050.55|4051.8|4051.8|4051.8|4051.8|4050.55|4050.55|0
1643892440000|2022-02-03 12:47:20|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|0
1643892450000|2022-02-03 12:47:30|4050.55|4050.55|4050.55|4050.55|4050.55|4050.55|4050.55|4050.55|0
1643892470000|2022-02-03 12:47:50|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|4049.31|0
1643892480000|2022-02-03 12:48:00|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|4049.43|0
1643892540000|2022-02-03 12:49:00|4050.68|4050.68|4051.93|4051.93|4051.93|4051.93|4050.68|4050.68|0
1643892550000|2022-02-03 12:49:10|4050.68|4050.68|4049.43|4049.43|4050.68|4050.68|4049.43|4049.43|0
1643892590000|2022-02-03 12:49:50|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|4049.78|0
1643892600000|2022-02-03 12:50:00|4052.27|4052.27|4049.78|4049.78|4052.27|4052.27|4049.78|4049.78|0
1643892610000|2022-02-03 12:50:10|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|0
1643892640000|2022-02-03 12:50:40|4052.27|4052.27|4051.02|4051.02|4052.27|4052.27|4051.02|4051.02|0
1643892670000|2022-02-03 12:51:10|4051.15|4051.15|4051.15|4051.15|4051.15|4051.15|4051.15|4051.15|0
1643892680000|2022-02-03 12:51:20|4053.64|4053.64|4053.64|4053.64|4053.64|4053.64|4053.64|4053.64|0
1643892700000|2022-02-03 12:51:40|4053.3|4053.3|4053.3|4053.3|4053.3|4053.3|4053.3|4053.3|0
1643892730000|2022-02-03 12:52:10|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|4057.04|0
1643892760000|2022-02-03 12:52:40|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|4058.28|0
1643892790000|2022-02-03 12:53:10|4058.16|4058.16|4058.16|4058.16|4058.16|4058.16|4058.16|4058.16|0
1643892800000|2022-02-03 12:53:20|4056.91|4056.91|4055.41|4055.41|4056.91|4056.91|4055.41|4055.41|0
1643892820000|2022-02-03 12:53:40|4055.66|4055.66|4055.66|4055.66|4055.66|4055.66|4055.66|4055.66|0
1643892840000|2022-02-03 12:54:00|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|0
1643892900000|2022-02-03 12:55:00|4056.17|4056.17|4053.68|4053.68|4056.17|4056.17|4053.68|4053.68|0
1643892980000|2022-02-03 12:56:20|4053.3|4053.3|4052.92|4052.92|4053.3|4053.3|4052.92|4052.92|0
1643893000000|2022-02-03 12:56:40|4052.66|4052.66|4052.79|4052.79|4052.79|4052.79|4052.66|4052.66|0
1643893030000|2022-02-03 12:57:10|4054.04|4054.04|4057.77|4057.77|4057.77|4057.77|4054.04|4054.04|0
1643893090000|2022-02-03 12:58:10|4056.53|4056.53|4056.53|4056.53|4056.53|4056.53|4056.53|4056.53|0
1643893120000|2022-02-03 12:58:40|4057.77|4057.77|4057.77|4057.77|4057.77|4057.77|4057.77|4057.77|0
1643893130000|2022-02-03 12:58:50|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|4055.28|0
1643893150000|2022-02-03 12:59:10|4056.53|4056.53|4055.28|4055.28|4056.53|4056.53|4055.28|4055.28|0
1643893180000|2022-02-03 12:59:40|4055.54|4055.54|4055.54|4055.54|4055.54|4055.54|4055.54|4055.54|0
1643893210000|2022-02-03 13:00:10|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|0
1643893250000|2022-02-03 13:00:50|4052.79|4052.79|4052.79|4052.79|4052.79|4052.79|4052.79|4052.79|0
1643893270000|2022-02-03 13:01:10|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|0
1643893300000|2022-02-03 13:01:40|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|4054.29|0
1643893400000|2022-02-03 13:03:20|4054.67|4054.67|4054.8|4054.8|4054.8|4054.8|4054.67|4054.67|0
1643893420000|2022-02-03 13:03:40|4054.55|4054.55|4054.67|4054.67|4054.67|4054.67|4054.55|4054.55|0
1643893440000|2022-02-03 13:04:00|4054.93|4054.93|4054.8|4054.8|4054.93|4054.93|4054.8|4054.8|0
1643893450000|2022-02-03 13:04:10|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|4053.56|0
1643893460000|2022-02-03 13:04:20|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|4054.8|0
1643893490000|2022-02-03 13:04:50|4056.05|4056.05|4059.78|4059.78|4059.78|4059.78|4056.05|4056.05|0
1643893500000|2022-02-03 13:05:00|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|0
1643893520000|2022-02-03 13:05:20|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|4062.4|0
1643893530000|2022-02-03 13:05:30|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|4061.16|0
1643893550000|2022-02-03 13:05:50|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|0
1643893600000|2022-02-03 13:06:40|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|4060.29|0
1643893650000|2022-02-03 13:07:30|4060.42|4060.42|4060.68|4060.68|4060.68|4060.68|4060.42|4060.42|0
1643893690000|2022-02-03 13:08:10|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|4061.92|0
1643893760000|2022-02-03 13:09:20|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|4062.05|0
1643893770000|2022-02-03 13:09:30|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|4062.18|0
1643893780000|2022-02-03 13:09:40|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|0
1643893790000|2022-02-03 13:09:50|4061.11|4061.11|4059.86|4059.86|4061.11|4061.11|4059.86|4059.86|0
1643893810000|2022-02-03 13:10:10|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|0
1643893870000|2022-02-03 13:11:10|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|0
1643893930000|2022-02-03 13:12:10|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|4063.85|0
1643893960000|2022-02-03 13:12:40|4064.11|4064.11|4063.98|4063.98|4064.11|4064.11|4063.98|4063.98|0
1643893970000|2022-02-03 13:12:50|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|4063.73|0
1643893980000|2022-02-03 13:13:00|4064.97|4064.97|4067.46|4067.46|4067.46|4067.46|4064.97|4064.97|0
1643893990000|2022-02-03 13:13:10|4064.97|4064.97|4065.23|4065.23|4066.47|4066.47|4064.97|4064.97|0
1643894030000|2022-02-03 13:13:50|4063.98|4063.98|4063.98|4063.98|4063.98|4063.98|4063.98|4063.98|0
1643894040000|2022-02-03 13:14:00|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|0
1643894100000|2022-02-03 13:15:00|4064.24|4064.24|4065.61|4065.61|4065.61|4065.61|4064.24|4064.24|0
1643894120000|2022-02-03 13:15:20|4064.36|4064.36|4063.12|4063.12|4064.36|4064.36|4063.12|4063.12|0
1643894150000|2022-02-03 13:15:50|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|0
1643894190000|2022-02-03 13:16:30|4064.62|4064.62|4063.37|4063.37|4064.62|4064.62|4063.37|4063.37|0
1643894210000|2022-02-03 13:16:50|4063.5|4063.5|4063.63|4063.63|4063.63|4063.63|4063.5|4063.5|0
1643894230000|2022-02-03 13:17:10|4063.25|4063.25|4062.86|4062.86|4063.25|4063.25|4062.86|4062.86|0
1643894250000|2022-02-03 13:17:30|4061.62|4061.62|4061.79|4061.79|4061.79|4061.79|4061.62|4061.62|0
1643894280000|2022-02-03 13:18:00|4061.28|4061.28|4061.15|4061.15|4061.28|4061.28|4061.15|4061.15|0
1643894350000|2022-02-03 13:19:10|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|4059.91|0
1643894370000|2022-02-03 13:19:30|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|0
1643894410000|2022-02-03 13:20:10|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|0
1643894430000|2022-02-03 13:20:30|4061.02|4061.02|4061.02|4061.02|4061.02|4061.02|4061.02|4061.02|0
1643894470000|2022-02-03 13:21:10|4061.15|4061.15|4061.02|4061.02|4061.15|4061.15|4061.02|4061.02|0
1643894520000|2022-02-03 13:22:00|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|0
1643894530000|2022-02-03 13:22:10|4057.29|4057.29|4056.04|4056.04|4057.29|4057.29|4056.04|4056.04|0
1643894560000|2022-02-03 13:22:40|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|0
1643894610000|2022-02-03 13:23:30|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|4059.78|0
1643894670000|2022-02-03 13:24:30|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|4059.61|0
1643894690000|2022-02-03 13:24:50|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|0
1643894710000|2022-02-03 13:25:10|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|4060.98|0
1643894740000|2022-02-03 13:25:40|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|4060.85|0
1643894850000|2022-02-03 13:27:30|4060.72|4060.72|4060.72|4060.72|4060.72|4060.72|4060.72|4060.72|0
1643894880000|2022-02-03 13:28:00|4061.97|4061.97|4061.97|4061.97|4061.97|4061.97|4061.97|4061.97|0
1643894940000|2022-02-03 13:29:00|4063.21|4063.21|4063.21|4063.21|4063.21|4063.21|4063.21|4063.21|0
1643894970000|2022-02-03 13:29:30|4063.04|4063.04|4063.42|4063.42|4063.42|4063.42|4063.04|4063.04|0
1643894980000|2022-02-03 13:29:40|4063.55|4063.55|4063.81|4063.81|4063.81|4063.81|4063.55|4063.55|0
1643894990000|2022-02-03 13:29:50|4063.47|4063.47|4063.98|4063.98|4063.98|4063.98|4063.47|4063.47|0
1643895000000|2022-02-03 13:30:00|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|4063.64|0
1643895010000|2022-02-03 13:30:10|4061.15|4061.15|4060.03|4060.03|4061.15|4061.15|4060.03|4060.03|0
1643895050000|2022-02-03 13:30:50|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|4059.85|0
1643895060000|2022-02-03 13:31:00|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|4062.35|0
1643895070000|2022-02-03 13:31:10|4062.47|4062.47|4062.86|4062.86|4062.86|4062.86|4062.35|4062.35|0
1643895080000|2022-02-03 13:31:20|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|0
1643895100000|2022-02-03 13:31:40|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|0
1643895110000|2022-02-03 13:31:50|4062.98|4062.98|4062.86|4062.86|4062.98|4062.98|4062.86|4062.86|0
1643895120000|2022-02-03 13:32:00|4062.73|4062.73|4062.73|4062.73|4062.73|4062.73|4062.73|4062.73|0
1643895170000|2022-02-03 13:32:50|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|4061.48|0
1643895180000|2022-02-03 13:33:00|4062.73|4062.73|4061.48|4061.48|4062.73|4062.73|4061.48|4061.48|0
1643895200000|2022-02-03 13:33:20|4060.11|4060.11|4057.87|4057.87|4060.11|4060.11|4057.87|4057.87|0
1643895260000|2022-02-03 13:34:20|4059.12|4059.12|4059.37|4059.37|4059.37|4059.37|4059.12|4059.12|0
1643895320000|2022-02-03 13:35:20|4059.25|4059.25|4061.61|4061.61|4061.61|4061.61|4058.86|4058.86|0
1643895370000|2022-02-03 13:36:10|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|0
1643895380000|2022-02-03 13:36:20|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1643895480000|2022-02-03 13:38:00|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|4061.74|0
1643895500000|2022-02-03 13:38:20|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|4062.98|0
1643895520000|2022-02-03 13:38:40|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|4063.11|0
1643895550000|2022-02-03 13:39:10|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|0
1643895650000|2022-02-03 13:40:50|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|4061.99|0
1643895660000|2022-02-03 13:41:00|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|4063.24|0
1643895670000|2022-02-03 13:41:10|4061.99|4061.99|4061.99|4061.99|4063.24|4063.24|4061.99|4061.99|0
1643895730000|2022-02-03 13:42:10|4062.16|4062.16|4060.54|4060.54|4062.16|4062.16|4060.54|4060.54|0
1643895740000|2022-02-03 13:42:20|4060.28|4060.28|4060.03|4060.03|4060.28|4060.28|4060.03|4060.03|0
1643895750000|2022-02-03 13:42:30|4059.9|4059.9|4059.9|4059.9|4059.9|4059.9|4059.9|4059.9|0
1643895810000|2022-02-03 13:43:30|4060.28|4060.28|4059.03|4059.03|4061.53|4061.53|4059.03|4059.03|0
1643895830000|2022-02-03 13:43:50|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|0
1643895860000|2022-02-03 13:44:20|4056.54|4056.54|4056.54|4056.54|4056.54|4056.54|4056.54|4056.54|0
1643895870000|2022-02-03 13:44:30|4055.3|4055.3|4055.3|4055.3|4055.3|4055.3|4055.3|4055.3|0
1643895900000|2022-02-03 13:45:00|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|0
1643895910000|2022-02-03 13:45:10|4056.54|4056.54|4055.3|4055.3|4056.54|4056.54|4055.3|4055.3|0
1643895950000|2022-02-03 13:45:50|4054.05|4054.05|4052.81|4052.81|4054.05|4054.05|4052.81|4052.81|0
1643895960000|2022-02-03 13:46:00|4052.55|4052.55|4052.17|4052.17|4052.55|4052.55|4052.17|4052.17|0
1643895980000|2022-02-03 13:46:20|4050.92|4050.92|4049.85|4049.85|4050.92|4050.92|4049.68|4049.68|0
1643896000000|2022-02-03 13:46:40|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|0
1643896010000|2022-02-03 13:46:50|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|4049.55|0
1643896030000|2022-02-03 13:47:10|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|4049.42|0
1643896060000|2022-02-03 13:47:40|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|0
1643896070000|2022-02-03 13:47:50|4050.5|4050.5|4050.5|4050.5|4050.5|4050.5|4050.5|4050.5|0
1643896100000|2022-02-03 13:48:20|4050.37|4050.37|4050.24|4050.24|4050.37|4050.37|4050.24|4050.24|0
1643896110000|2022-02-03 13:48:30|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|4050.11|0
1643896120000|2022-02-03 13:48:40|4047.62|4047.62|4046.37|4046.37|4047.62|4047.62|4046.37|4046.37|0
1643896130000|2022-02-03 13:48:50|4046.2|4046.2|4046.2|4046.2|4046.2|4046.2|4045.86|4045.86|0
1643896140000|2022-02-03 13:49:00|4046.59|4046.59|4046.59|4046.59|4046.59|4046.59|4046.59|4046.59|0
1643896150000|2022-02-03 13:49:10|4046.71|4046.71|4046.46|4046.46|4046.71|4046.71|4046.46|4046.46|0
1643896160000|2022-02-03 13:49:20|4046.29|4046.29|4047.53|4047.53|4047.53|4047.53|4046.29|4046.29|0
1643896200000|2022-02-03 13:50:00|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|0
1643896210000|2022-02-03 13:50:10|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|0
1643896260000|2022-02-03 13:51:00|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|0
1643896280000|2022-02-03 13:51:20|4047.62|4047.62|4047.62|4047.62|4047.62|4047.62|4047.62|4047.62|0
1643896310000|2022-02-03 13:51:50|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|0
1643896320000|2022-02-03 13:52:00|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|0
1643896330000|2022-02-03 13:52:10|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|4047.57|0
1643896340000|2022-02-03 13:52:20|4046.33|4046.33|4046.15|4046.15|4046.33|4046.33|4046.15|4046.15|0
1643896360000|2022-02-03 13:52:40|4044.91|4044.91|4044.91|4044.91|4044.91|4044.91|4044.91|4044.91|0
1643896380000|2022-02-03 13:53:00|4045.04|4045.04|4045.16|4045.16|4045.29|4045.29|4045.04|4045.04|0
1643896400000|2022-02-03 13:53:20|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|4046.41|0
1643896410000|2022-02-03 13:53:30|4046.24|4046.24|4046.24|4046.24|4046.41|4046.41|4046.24|4046.24|0
1643896420000|2022-02-03 13:53:40|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|0
1643896480000|2022-02-03 13:54:40|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|0
1643896520000|2022-02-03 13:55:20|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|0
1643896570000|2022-02-03 13:56:10|4048.73|4048.73|4047.48|4047.48|4048.73|4048.73|4047.48|4047.48|0
1643896580000|2022-02-03 13:56:20|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|4046.24|0
1643896590000|2022-02-03 13:56:30|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|4047.48|0
1643896610000|2022-02-03 13:56:50|4047.83|4047.83|4047.83|4047.83|4048|4048|4047.83|4047.83|0
1643896690000|2022-02-03 13:58:10|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|0
1643896700000|2022-02-03 13:58:20|4049.33|4049.33|4049.33|4049.33|4049.33|4049.33|4049.33|4049.33|0
1643896740000|2022-02-03 13:59:00|4048.08|4048.08|4048.43|4048.43|4048.43|4048.43|4048.08|4048.08|0
1643896750000|2022-02-03 13:59:10|4047.18|4047.18|4046.93|4046.93|4047.18|4047.18|4046.93|4046.93|0
1643896770000|2022-02-03 13:59:30|4048.17|4048.17|4048.17|4048.17|4048.17|4048.17|4048.17|4048.17|0
1643896820000|2022-02-03 14:00:20|4048.56|4048.56|4048.56|4048.56|4048.56|4048.56|4048.56|4048.56|0
1643896830000|2022-02-03 14:00:30|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|0
1643896850000|2022-02-03 14:00:50|4048.81|4048.81|4048.56|4048.56|4048.81|4048.81|4048.56|4048.56|0
1643896860000|2022-02-03 14:01:00|4049.8|4049.8|4049.8|4049.8|4049.8|4049.8|4049.8|4049.8|0
1643896880000|2022-02-03 14:01:20|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|4051.05|0
1643896900000|2022-02-03 14:01:40|4049.8|4049.8|4049.04|4049.04|4049.8|4049.8|4049.04|4049.04|0
1643896910000|2022-02-03 14:01:50|4048.87|4048.87|4049.04|4049.04|4049.04|4049.04|4048.87|4048.87|0
1643896920000|2022-02-03 14:02:00|4048.69|4048.69|4048.86|4048.86|4048.86|4048.86|4048.69|4048.69|0
1643896940000|2022-02-03 14:02:20|4050.11|4050.11|4049.73|4049.73|4050.11|4050.11|4049.73|4049.73|0
1643896950000|2022-02-03 14:02:30|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|0
1643896960000|2022-02-03 14:02:40|4048.35|4048.35|4048.35|4048.35|4048.35|4048.35|4048.35|4048.35|0
1643896970000|2022-02-03 14:02:50|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|0
1643896980000|2022-02-03 14:03:00|4048.35|4048.35|4048.18|4048.18|4048.35|4048.35|4048.18|4048.18|0
1643897010000|2022-02-03 14:03:30|4046.93|4046.93|4047.32|4047.32|4047.32|4047.32|4046.93|4046.93|0
1643897020000|2022-02-03 14:03:40|4048.56|4048.56|4047.32|4047.32|4048.56|4048.56|4047.32|4047.32|0
1643897030000|2022-02-03 14:03:50|4046.07|4046.07|4046.07|4046.07|4046.07|4046.07|4046.07|4046.07|0
1643897040000|2022-02-03 14:04:00|4045.94|4045.94|4043.33|4043.33|4045.94|4045.94|4043.33|4043.33|0
1643897050000|2022-02-03 14:04:10|4043.58|4043.58|4043.45|4043.45|4043.58|4043.58|4043.45|4043.45|0
1643897060000|2022-02-03 14:04:20|4042.21|4042.21|4040.96|4040.96|4042.21|4042.21|4040.96|4040.96|0
1643897070000|2022-02-03 14:04:30|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|0
1643897080000|2022-02-03 14:04:40|4042.04|4042.04|4042.04|4042.04|4042.04|4042.04|4042.04|4042.04|0
1643897110000|2022-02-03 14:05:10|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|4040.79|0
1643897160000|2022-02-03 14:06:00|4042.04|4042.04|4043.28|4043.28|4043.28|4043.28|4042.04|4042.04|0
1643897180000|2022-02-03 14:06:20|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|0
1643897220000|2022-02-03 14:07:00|4043.33|4043.33|4040.71|4040.71|4043.33|4043.33|4040.71|4040.71|0
1643897230000|2022-02-03 14:07:10|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|0
1643897250000|2022-02-03 14:07:30|4040.02|4040.02|4039.9|4039.9|4040.02|4040.02|4039.9|4039.9|0
1643897290000|2022-02-03 14:08:10|4037.4|4037.4|4037.4|4037.4|4037.4|4037.4|4036.16|4036.16|0
1643897300000|2022-02-03 14:08:20|4037.23|4037.23|4036.85|4036.85|4037.23|4037.23|4036.85|4036.85|0
1643897310000|2022-02-03 14:08:30|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|4036.68|0
1643897320000|2022-02-03 14:08:40|4037.92|4037.92|4040.8|4040.8|4040.8|4040.8|4037.92|4037.92|0
1643897330000|2022-02-03 14:08:50|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|0
1643897360000|2022-02-03 14:09:20|4039.81|4039.81|4039.81|4039.81|4039.81|4039.81|4039.81|4039.81|0
1643897380000|2022-02-03 14:09:40|4039.55|4039.55|4040.8|4040.8|4040.8|4040.8|4039.55|4039.55|0
1643897390000|2022-02-03 14:09:50|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|0
1643897440000|2022-02-03 14:10:40|4039.68|4039.68|4039.68|4039.68|4039.68|4039.68|4039.68|4039.68|0
1643897460000|2022-02-03 14:11:00|4039.81|4039.81|4039.93|4039.93|4039.93|4039.93|4039.81|4039.81|0
1643897470000|2022-02-03 14:11:10|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|0
1643897480000|2022-02-03 14:11:20|4039.93|4039.93|4040.19|4040.19|4040.19|4040.19|4039.93|4039.93|0
1643897540000|2022-02-03 14:12:20|4038.82|4038.82|4038.82|4038.82|4038.82|4038.82|4038.82|4038.82|0
1643897560000|2022-02-03 14:12:40|4038.56|4038.56|4037.19|4037.19|4038.56|4038.56|4037.19|4037.19|0
1643897580000|2022-02-03 14:13:00|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|0
1643897640000|2022-02-03 14:14:00|4038.78|4038.78|4036.11|4036.11|4038.78|4038.78|4036.11|4036.11|0
1643897670000|2022-02-03 14:14:30|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|0
1643897700000|2022-02-03 14:15:00|4035.69|4035.69|4035.56|4035.56|4035.69|4035.69|4035.56|4035.56|0
1643897750000|2022-02-03 14:15:50|4035.43|4035.43|4035.56|4035.56|4035.56|4035.56|4035.43|4035.43|0
1643897760000|2022-02-03 14:16:00|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|4035.43|0
1643897810000|2022-02-03 14:16:50|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|4031.69|0
1643897840000|2022-02-03 14:17:20|4031.95|4031.95|4031.95|4031.95|4033.19|4033.19|4031.95|4031.95|0
1643897850000|2022-02-03 14:17:30|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|0
1643897860000|2022-02-03 14:17:40|4033.07|4033.07|4033.24|4033.24|4033.24|4033.24|4033.07|4033.07|0
1643897870000|2022-02-03 14:17:50|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|0
1643897880000|2022-02-03 14:18:00|4031.82|4031.82|4031.82|4031.82|4031.82|4031.82|4031.82|4031.82|0
1643897910000|2022-02-03 14:18:30|4031.69|4031.69|4030.27|4030.27|4031.69|4031.69|4030.27|4030.27|0
1643897930000|2022-02-03 14:18:50|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|0
1643897980000|2022-02-03 14:19:40|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|0
1643898000000|2022-02-03 14:20:00|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|0
1643898040000|2022-02-03 14:20:40|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|0
1643898070000|2022-02-03 14:21:10|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|0
1643898080000|2022-02-03 14:21:20|4030.27|4030.27|4030.15|4030.15|4030.27|4030.27|4030.15|4030.15|0
1643898090000|2022-02-03 14:21:30|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|0
1643898100000|2022-02-03 14:21:40|4031.65|4031.65|4033.02|4033.02|4033.02|4033.02|4031.65|4031.65|0
1643898110000|2022-02-03 14:21:50|4032.85|4032.85|4032.85|4032.85|4032.85|4032.85|4032.85|4032.85|0
1643898160000|2022-02-03 14:22:40|4033.02|4033.02|4031.78|4031.78|4033.02|4033.02|4031.78|4031.78|0
1643898170000|2022-02-03 14:22:50|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|0
1643898180000|2022-02-03 14:23:00|4030.7|4030.7|4029.46|4029.46|4030.7|4030.7|4029.46|4029.46|0
1643898190000|2022-02-03 14:23:10|4029.33|4029.33|4029.08|4029.08|4029.33|4029.33|4029.08|4029.08|0
1643898200000|2022-02-03 14:23:20|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|4030.32|0
1643898220000|2022-02-03 14:23:40|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|0
1643898230000|2022-02-03 14:23:50|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|0
1643898280000|2022-02-03 14:24:40|4029.38|4029.38|4028.13|4028.13|4029.38|4029.38|4028.13|4028.13|0
1643898300000|2022-02-03 14:25:00|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|0
1643898350000|2022-02-03 14:25:50|4030.88|4030.88|4030.88|4030.88|4030.88|4030.88|4030.88|4030.88|0
1643898360000|2022-02-03 14:26:00|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|0
1643898370000|2022-02-03 14:26:10|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|4029.76|0
1643898380000|2022-02-03 14:26:20|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|0
1643898420000|2022-02-03 14:27:00|4031.26|4031.26|4032.51|4032.51|4032.51|4032.51|4031.26|4031.26|0
1643898450000|2022-02-03 14:27:30|4033.75|4033.75|4032.51|4032.51|4033.75|4033.75|4032.51|4032.51|0
1643898480000|2022-02-03 14:28:00|4033.75|4033.75|4033.14|4033.14|4035.64|4035.64|4032.51|4032.51|0
1643898490000|2022-02-03 14:28:10|4035.64|4035.64|4035.64|4035.64|4035.64|4035.64|4035.64|4035.64|0
1643898500000|2022-02-03 14:28:20|4035.98|4035.98|4035.98|4035.98|4035.98|4035.98|4035.98|4035.98|0
1643898530000|2022-02-03 14:28:50|4034.73|4034.73|4033.49|4033.49|4034.73|4034.73|4033.49|4033.49|0
1643898560000|2022-02-03 14:29:20|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|0
1643898580000|2022-02-03 14:29:40|4032.11|4032.11|4030.61|4030.61|4032.11|4032.11|4030.61|4030.61|0
1643898600000|2022-02-03 14:30:00|4030.36|4030.36|4031.6|4031.6|4031.6|4031.6|4030.36|4030.36|0
1643898610000|2022-02-03 14:30:10|4031.73|4031.73|4031.73|4031.73|4031.73|4031.73|4031.73|4031.73|0
1643898620000|2022-02-03 14:30:20|4032.98|4032.98|4034.22|4034.22|4034.22|4034.22|4032.98|4032.98|0
1643898630000|2022-02-03 14:30:30|4034.35|4034.35|4034.35|4034.35|4034.35|4034.35|4034.35|4034.35|0
1643898640000|2022-02-03 14:30:40|4035.59|4035.59|4036.84|4036.84|4036.84|4036.84|4035.59|4035.59|0
1643898650000|2022-02-03 14:30:50|4039.33|4039.33|4039.33|4039.33|4040.58|4040.58|4039.33|4039.33|0
1643898660000|2022-02-03 14:31:00|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|0
1643898670000|2022-02-03 14:31:10|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|0
1643898680000|2022-02-03 14:31:20|4037.83|4037.83|4037.83|4037.83|4037.83|4037.83|4037.83|4037.83|0
1643898690000|2022-02-03 14:31:30|4039.08|4039.08|4037.83|4037.83|4039.08|4039.08|4037.83|4037.83|0
1643898700000|2022-02-03 14:31:40|4039.08|4039.08|4039.08|4039.08|4039.08|4039.08|4039.08|4039.08|0
1643898720000|2022-02-03 14:32:00|4039.2|4039.2|4039.2|4039.2|4039.2|4039.2|4039.2|4039.2|0
1643898730000|2022-02-03 14:32:10|4040.45|4040.45|4041.7|4041.7|4041.7|4041.7|4040.45|4040.45|0
1643898740000|2022-02-03 14:32:20|4041.82|4041.82|4040.58|4040.58|4041.82|4041.82|4040.58|4040.58|0
1643898760000|2022-02-03 14:32:40|4040.45|4040.45|4041.7|4041.7|4041.7|4041.7|4040.45|4040.45|0
1643898770000|2022-02-03 14:32:50|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|0
1643898780000|2022-02-03 14:33:00|4041.7|4041.7|4040.45|4040.45|4041.7|4041.7|4040.45|4040.45|0
1643898790000|2022-02-03 14:33:10|4041.7|4041.7|4040.45|4040.45|4041.7|4041.7|4040.45|4040.45|0
1643898800000|2022-02-03 14:33:20|4040.32|4040.32|4039.08|4039.08|4040.32|4040.32|4039.08|4039.08|0
1643898810000|2022-02-03 14:33:30|4038.82|4038.82|4035.95|4035.95|4038.82|4038.82|4035.95|4035.95|0
1643898830000|2022-02-03 14:33:50|4036.2|4036.2|4037.45|4037.45|4037.45|4037.45|4036.2|4036.2|0
1643898840000|2022-02-03 14:34:00|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|4036.2|0
1643898850000|2022-02-03 14:34:10|4036.33|4036.33|4036.33|4036.33|4036.33|4036.33|4036.33|4036.33|0
1643898860000|2022-02-03 14:34:20|4033.84|4033.84|4032.34|4032.34|4033.84|4033.84|4032.34|4032.34|0
1643898880000|2022-02-03 14:34:40|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|4032.21|0
1643898890000|2022-02-03 14:34:50|4032.47|4032.47|4032.21|4032.21|4033.71|4033.71|4032.21|4032.21|0
1643898900000|2022-02-03 14:35:00|4032.08|4032.08|4033.2|4033.2|4033.2|4033.2|4031.95|4031.95|0
1643898910000|2022-02-03 14:35:10|4034.45|4034.45|4034.45|4034.45|4034.45|4034.45|4034.45|4034.45|0
1643898950000|2022-02-03 14:35:50|4034.7|4034.7|4038.44|4038.44|4038.44|4038.44|4034.7|4034.7|0
1643898970000|2022-02-03 14:36:10|4039.68|4039.68|4041.95|4041.95|4041.95|4041.95|4039.68|4039.68|0
1643898980000|2022-02-03 14:36:20|4041.82|4041.82|4040.58|4040.58|4041.82|4041.82|4040.58|4040.58|0
1643898990000|2022-02-03 14:36:30|4040.83|4040.83|4040.58|4040.58|4040.83|4040.83|4040.58|4040.58|0
1643899020000|2022-02-03 14:37:00|4040.71|4040.71|4040.58|4040.58|4040.71|4040.71|4040.58|4040.58|0
1643899030000|2022-02-03 14:37:10|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|0
1643899050000|2022-02-03 14:37:30|4042.08|4042.08|4042.08|4042.08|4042.08|4042.08|4042.08|4042.08|0
1643899060000|2022-02-03 14:37:40|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|4041.95|0
1643899070000|2022-02-03 14:37:50|4041.7|4041.7|4041.82|4041.82|4041.82|4041.82|4041.7|4041.7|0
1643899080000|2022-02-03 14:38:00|4043.07|4043.07|4044.32|4044.32|4044.32|4044.32|4043.07|4043.07|0
1643899090000|2022-02-03 14:38:10|4045.56|4045.56|4045.56|4045.56|4045.56|4045.56|4045.56|4045.56|0
1643899100000|2022-02-03 14:38:20|4045.82|4045.82|4044.57|4044.57|4045.82|4045.82|4044.57|4044.57|0
1643899110000|2022-02-03 14:38:30|4045.82|4045.82|4047.06|4047.06|4047.06|4047.06|4045.82|4045.82|0
1643899120000|2022-02-03 14:38:40|4048.31|4048.31|4047.57|4047.57|4048.56|4048.56|4047.06|4047.06|0
1643899130000|2022-02-03 14:38:50|4046.33|4046.33|4050.06|4050.06|4050.06|4050.06|4046.33|4046.33|0
1643899140000|2022-02-03 14:39:00|4048.82|4048.82|4049.2|4049.2|4049.2|4049.2|4048.82|4048.82|0
1643899150000|2022-02-03 14:39:10|4049.33|4049.33|4049.33|4049.33|4049.33|4049.33|4049.2|4049.2|0
1643899160000|2022-02-03 14:39:20|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|4049.07|0
1643899170000|2022-02-03 14:39:30|4050.32|4050.32|4050.32|4050.32|4050.49|4050.49|4050.32|4050.32|0
1643899180000|2022-02-03 14:39:40|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|0
1643899200000|2022-02-03 14:40:00|4047.96|4047.96|4046.71|4046.71|4047.96|4047.96|4046.71|4046.71|0
1643899210000|2022-02-03 14:40:10|4045.46|4045.46|4040.96|4040.96|4045.46|4045.46|4040.96|4040.96|0
1643899220000|2022-02-03 14:40:20|4039.72|4039.72|4038.47|4038.47|4039.72|4039.72|4038.47|4038.47|0
1643899250000|2022-02-03 14:40:50|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|4040.96|0
1643899260000|2022-02-03 14:41:00|4039.72|4039.72|4041.09|4041.09|4041.09|4041.09|4039.72|4039.72|0
1643899270000|2022-02-03 14:41:10|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|4040.83|0
1643899280000|2022-02-03 14:41:20|4038.34|4038.34|4039.51|4039.51|4039.59|4039.59|4038.34|4038.34|0
1643899290000|2022-02-03 14:41:30|4039.38|4039.38|4039.76|4039.76|4039.76|4039.76|4039.38|4039.38|0
1643899300000|2022-02-03 14:41:40|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|4038.51|0
1643899320000|2022-02-03 14:42:00|4039.76|4039.76|4038.39|4038.39|4039.76|4039.76|4038.39|4038.39|0
1643899340000|2022-02-03 14:42:20|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|4039.63|0
1643899360000|2022-02-03 14:42:40|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|0
1643899380000|2022-02-03 14:43:00|4040.71|4040.71|4039.46|4039.46|4040.71|4040.71|4039.46|4039.46|0
1643899390000|2022-02-03 14:43:10|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|0
1643899410000|2022-02-03 14:43:30|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|0
1643899430000|2022-02-03 14:43:50|4039.46|4039.46|4038.21|4038.21|4039.46|4039.46|4038.21|4038.21|0
1643899440000|2022-02-03 14:44:00|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|4036.97|0
1643899450000|2022-02-03 14:44:10|4037.14|4037.14|4036.97|4036.97|4037.14|4037.14|4036.97|4036.97|0
1643899470000|2022-02-03 14:44:30|4035.72|4035.72|4034.35|4034.35|4035.72|4035.72|4034.35|4034.35|0
1643899480000|2022-02-03 14:44:40|4033.1|4033.1|4031.86|4031.86|4033.1|4033.1|4031.86|4031.86|0
1643899490000|2022-02-03 14:44:50|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|0
1643899520000|2022-02-03 14:45:20|4031.86|4031.86|4034.35|4034.35|4035.59|4035.59|4031.86|4031.86|0
1643899530000|2022-02-03 14:45:30|4033.1|4033.1|4031.68|4031.68|4033.1|4033.1|4031.43|4031.43|0
1643899540000|2022-02-03 14:45:40|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|4031.43|0
1643899560000|2022-02-03 14:46:00|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|0
1643899570000|2022-02-03 14:46:10|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|0
1643899590000|2022-02-03 14:46:30|4032.37|4032.37|4033.62|4033.62|4033.62|4033.62|4032.37|4032.37|0
1643899600000|2022-02-03 14:46:40|4032.37|4032.37|4031.3|4031.3|4032.37|4032.37|4031.13|4031.13|0
1643899610000|2022-02-03 14:46:50|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|0
1643899620000|2022-02-03 14:47:00|4031|4031|4030.49|4030.49|4031|4031|4030.49|4030.49|0
1643899640000|2022-02-03 14:47:20|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|0
1643899650000|2022-02-03 14:47:30|4030.71|4030.71|4030.02|4030.02|4030.71|4030.71|4030.02|4030.02|0
1643899660000|2022-02-03 14:47:40|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|0
1643899670000|2022-02-03 14:47:50|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|0
1643899680000|2022-02-03 14:48:00|4031.23|4031.23|4033.85|4033.85|4033.85|4033.85|4031.23|4031.23|0
1643899710000|2022-02-03 14:48:30|4035.09|4035.09|4034.75|4034.75|4035.09|4035.09|4034.75|4034.75|0
1643899720000|2022-02-03 14:48:40|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|0
1643899770000|2022-02-03 14:49:30|4034.75|4034.75|4035.99|4035.99|4035.99|4035.99|4034.75|4034.75|0
1643899780000|2022-02-03 14:49:40|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|0
1643899790000|2022-02-03 14:49:50|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|0
1643899800000|2022-02-03 14:50:00|4033.5|4033.5|4034.75|4034.75|4034.75|4034.75|4033.5|4033.5|0
1643899810000|2022-02-03 14:50:10|4035.99|4035.99|4037.11|4037.11|4037.11|4037.11|4035.86|4035.86|0
1643899820000|2022-02-03 14:50:20|4038.36|4038.36|4038.48|4038.48|4038.48|4038.48|4038.36|4038.36|0
1643899830000|2022-02-03 14:50:30|4038.36|4038.36|4038.36|4038.36|4038.36|4038.36|4038.36|4038.36|0
1643899840000|2022-02-03 14:50:40|4039.6|4039.6|4039.6|4039.6|4039.6|4039.6|4039.6|4039.6|0
1643899860000|2022-02-03 14:51:00|4040.85|4040.85|4042.22|4042.22|4042.22|4042.22|4040.85|4040.85|0
1643899870000|2022-02-03 14:51:10|4040.98|4040.98|4041.1|4041.1|4041.1|4041.1|4040.98|4040.98|0
1643899890000|2022-02-03 14:51:30|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|0
1643899900000|2022-02-03 14:51:40|4039.98|4039.98|4039.98|4039.98|4039.98|4039.98|4039.98|4039.98|0
1643899920000|2022-02-03 14:52:00|4038.74|4038.74|4037.49|4037.49|4038.74|4038.74|4037.49|4037.49|0
1643899930000|2022-02-03 14:52:10|4037.62|4037.62|4038.87|4038.87|4038.87|4038.87|4037.62|4037.62|0
1643899970000|2022-02-03 14:52:50|4037.62|4037.62|4037.62|4037.62|4037.62|4037.62|4037.62|4037.62|0
1643900000000|2022-02-03 14:53:20|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|0
1643900010000|2022-02-03 14:53:30|4036.25|4036.25|4036.25|4036.25|4036.25|4036.25|4036.25|4036.25|0
1643900030000|2022-02-03 14:53:50|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|4035.99|0
1643900040000|2022-02-03 14:54:00|4035.82|4035.82|4033.33|4033.33|4035.82|4035.82|4033.33|4033.33|0
1643900060000|2022-02-03 14:54:20|4032.08|4032.08|4031.95|4031.95|4032.08|4032.08|4031.95|4031.95|0
1643900080000|2022-02-03 14:54:40|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|4032.3|0
1643900130000|2022-02-03 14:55:30|4032.43|4032.43|4032.26|4032.26|4032.43|4032.43|4032.26|4032.26|0
1643900140000|2022-02-03 14:55:40|4032.38|4032.38|4032.51|4032.51|4032.51|4032.51|4032.38|4032.38|0
1643900150000|2022-02-03 14:55:50|4032.77|4032.77|4034.01|4034.01|4034.01|4034.01|4032.77|4032.77|0
1643900170000|2022-02-03 14:56:10|4036.5|4036.5|4034.14|4034.14|4036.5|4036.5|4034.14|4034.14|0
1643900180000|2022-02-03 14:56:20|4035.39|4035.39|4035.26|4035.26|4035.39|4035.39|4035.26|4035.26|0
1643900210000|2022-02-03 14:56:50|4034.01|4034.01|4031.52|4031.52|4034.01|4034.01|4031.52|4031.52|0
1643900220000|2022-02-03 14:57:00|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|0
1643900260000|2022-02-03 14:57:40|4034.01|4034.01|4034.01|4034.01|4034.01|4034.01|4034.01|4034.01|0
1643900270000|2022-02-03 14:57:50|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|4032.77|0
1643900280000|2022-02-03 14:58:00|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|0
1643900300000|2022-02-03 14:58:20|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|0
1643900310000|2022-02-03 14:58:30|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|4034.18|0
1643900320000|2022-02-03 14:58:40|4032.94|4032.94|4032.94|4032.94|4032.94|4032.94|4032.94|4032.94|0
1643900350000|2022-02-03 14:59:10|4031.69|4031.69|4030.19|4030.19|4031.69|4031.69|4028.94|4028.94|0
1643900360000|2022-02-03 14:59:20|4031.44|4031.44|4031.05|4031.05|4031.44|4031.44|4030.92|4030.92|0
1643900400000|2022-02-03 15:00:00|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|0
1643900420000|2022-02-03 15:00:20|4028.43|4028.43|4028.09|4028.09|4028.43|4028.43|4028.09|4028.09|0
1643900430000|2022-02-03 15:00:30|4029.34|4029.34|4030.84|4030.84|4030.84|4030.84|4029.34|4029.34|0
1643900440000|2022-02-03 15:00:40|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|0
1643900450000|2022-02-03 15:00:50|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|0
1643900460000|2022-02-03 15:01:00|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|4029.11|0
1643900470000|2022-02-03 15:01:10|4027.87|4027.87|4027.74|4027.74|4027.87|4027.87|4027.74|4027.74|0
1643900480000|2022-02-03 15:01:20|4031.48|4031.48|4028.98|4028.98|4031.48|4031.48|4027.74|4027.74|0
1643900490000|2022-02-03 15:01:30|4030.23|4030.23|4029.85|4029.85|4030.23|4030.23|4029.85|4029.85|0
1643900510000|2022-02-03 15:01:50|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4026.11|4026.11|0
1643900520000|2022-02-03 15:02:00|4026.11|4026.11|4025.43|4025.43|4026.11|4026.11|4025.43|4025.43|0
1643900530000|2022-02-03 15:02:10|4026.67|4026.67|4027.27|4027.27|4027.27|4027.27|4026.67|4026.67|0
1643900560000|2022-02-03 15:02:40|4028.52|4028.52|4028.52|4028.52|4028.52|4028.52|4028.52|4028.52|0
1643900580000|2022-02-03 15:03:00|4027.27|4027.27|4026.02|4026.02|4027.27|4027.27|4026.02|4026.02|0
1643900620000|2022-02-03 15:03:40|4025.64|4025.64|4025.51|4025.51|4025.64|4025.64|4025.51|4025.51|0
1643900640000|2022-02-03 15:04:00|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|0
1643900650000|2022-02-03 15:04:10|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|0
1643900660000|2022-02-03 15:04:20|4025.9|4025.9|4025.9|4025.9|4027.14|4027.14|4025.9|4025.9|0
1643900670000|2022-02-03 15:04:30|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|0
1643900700000|2022-02-03 15:05:00|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|0
1643900740000|2022-02-03 15:05:40|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|0
1643900750000|2022-02-03 15:05:50|4027.27|4027.27|4028.52|4028.52|4028.52|4028.52|4027.27|4027.27|0
1643900760000|2022-02-03 15:06:00|4028.77|4028.77|4030.02|4030.02|4030.02|4030.02|4028.77|4028.77|0
1643900770000|2022-02-03 15:06:10|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|0
1643900780000|2022-02-03 15:06:20|4030.02|4030.02|4028.82|4028.82|4030.02|4030.02|4028.64|4028.64|0
1643900800000|2022-02-03 15:06:40|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|4030.06|0
1643900840000|2022-02-03 15:07:20|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|4028.82|0
1643900870000|2022-02-03 15:07:50|4027.57|4027.57|4027.27|4027.27|4027.57|4027.57|4027.27|4027.27|0
1643900890000|2022-02-03 15:08:10|4027.65|4027.65|4027.91|4027.91|4027.91|4027.91|4027.65|4027.65|0
1643900900000|2022-02-03 15:08:20|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|0
1643900910000|2022-02-03 15:08:30|4025.03|4025.03|4025.33|4025.33|4025.46|4025.46|4025.03|4025.03|0
1643900920000|2022-02-03 15:08:40|4025.46|4025.46|4024.21|4024.21|4025.46|4025.46|4024.21|4024.21|0
1643900930000|2022-02-03 15:08:50|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|0
1643900940000|2022-02-03 15:09:00|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|0
1643900970000|2022-02-03 15:09:30|4023.83|4023.83|4023.96|4023.96|4023.96|4023.96|4023.83|4023.83|0
1643900980000|2022-02-03 15:09:40|4024.09|4024.09|4024.09|4024.09|4024.09|4024.09|4024.09|4024.09|0
1643900990000|2022-02-03 15:09:50|4024.34|4024.34|4026.83|4026.83|4026.83|4026.83|4024.34|4024.34|0
1643901000000|2022-02-03 15:10:00|4026.96|4026.96|4028.72|4028.72|4029.96|4029.96|4026.96|4026.96|0
1643901020000|2022-02-03 15:10:20|4028.59|4028.59|4027.34|4027.34|4028.59|4028.59|4027.34|4027.34|0
1643901030000|2022-02-03 15:10:30|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|0
1643901040000|2022-02-03 15:10:40|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|0
1643901050000|2022-02-03 15:10:50|4025.33|4025.33|4025.2|4025.2|4025.33|4025.33|4025.2|4025.2|0
1643901060000|2022-02-03 15:11:00|4024.95|4024.95|4024.69|4024.69|4024.95|4024.95|4024.69|4024.69|0
1643901070000|2022-02-03 15:11:10|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|0
1643901090000|2022-02-03 15:11:30|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|0
1643901110000|2022-02-03 15:11:50|4023.19|4023.19|4024.44|4024.44|4024.44|4024.44|4023.19|4023.19|0
1643901150000|2022-02-03 15:12:30|4025.68|4025.68|4025.94|4025.94|4025.94|4025.94|4025.68|4025.68|0
1643901180000|2022-02-03 15:13:00|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|0
1643901230000|2022-02-03 15:13:50|4025.94|4025.94|4027.19|4027.19|4027.19|4027.19|4025.94|4025.94|0
1643901240000|2022-02-03 15:14:00|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|0
1643901260000|2022-02-03 15:14:20|4026.07|4026.07|4026.07|4026.07|4026.07|4026.07|4026.07|4026.07|0
1643901270000|2022-02-03 15:14:30|4028.56|4028.56|4028.73|4028.73|4030.06|4030.06|4028.56|4028.56|0
1643901280000|2022-02-03 15:14:40|4029.98|4029.98|4031.82|4031.82|4031.82|4031.82|4029.98|4029.98|0
1643901290000|2022-02-03 15:14:50|4032|4032|4032|4032|4032|4032|4032|4032|0
1643901300000|2022-02-03 15:15:00|4032.63|4032.63|4032.63|4032.63|4032.63|4032.63|4032.63|4032.63|0
1643901310000|2022-02-03 15:15:10|4032.76|4032.76|4035.25|4035.25|4035.25|4035.25|4032.76|4032.76|0
1643901380000|2022-02-03 15:16:20|4035.38|4035.38|4035.38|4035.38|4035.38|4035.38|4035.38|4035.38|0
1643901390000|2022-02-03 15:16:30|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|0
1643901400000|2022-02-03 15:16:40|4035.38|4035.38|4035.38|4035.38|4035.38|4035.38|4035.38|4035.38|0
1643901410000|2022-02-03 15:16:50|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|0
1643901430000|2022-02-03 15:17:10|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|0
1643901440000|2022-02-03 15:17:20|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|0
1643901450000|2022-02-03 15:17:30|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1643901470000|2022-02-03 15:17:50|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|4033.02|0
1643901500000|2022-02-03 15:18:20|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|0
1643901510000|2022-02-03 15:18:30|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|0
1643901520000|2022-02-03 15:18:40|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|0
1643901540000|2022-02-03 15:19:00|4035.51|4035.51|4035.85|4035.85|4035.85|4035.85|4035.51|4035.51|0
1643901550000|2022-02-03 15:19:10|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|0
1643901580000|2022-02-03 15:19:40|4034.35|4034.35|4034.22|4034.22|4034.35|4034.35|4034.22|4034.22|0
1643901590000|2022-02-03 15:19:50|4035.47|4035.47|4034.22|4034.22|4035.47|4035.47|4034.22|4034.22|0
1643901600000|2022-02-03 15:20:00|4036.71|4036.71|4038.6|4038.6|4038.6|4038.6|4036.71|4036.71|0
1643901610000|2022-02-03 15:20:10|4038.72|4038.72|4038.72|4038.72|4039.97|4039.97|4038.72|4038.72|0
1643901630000|2022-02-03 15:20:30|4039.97|4039.97|4039.97|4039.97|4039.97|4039.97|4039.97|4039.97|0
1643901640000|2022-02-03 15:20:40|4040.74|4040.74|4040.74|4040.74|4040.74|4040.74|4040.74|4040.74|0
1643901660000|2022-02-03 15:21:00|4039.49|4039.49|4039.49|4039.49|4039.49|4039.49|4039.49|4039.49|0
1643901670000|2022-02-03 15:21:10|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|0
1643901680000|2022-02-03 15:21:20|4037|4037|4034.51|4034.51|4037|4037|4034.51|4034.51|0
1643901700000|2022-02-03 15:21:40|4034.25|4034.25|4034.12|4034.12|4034.25|4034.25|4034.12|4034.12|0
1643901710000|2022-02-03 15:21:50|4034|4034|4035.24|4035.24|4035.24|4035.24|4034|4034|0
1643901720000|2022-02-03 15:22:00|4035.12|4035.12|4035.12|4035.12|4035.12|4035.12|4035.12|4035.12|0
1643901730000|2022-02-03 15:22:10|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|4034.99|0
1643901740000|2022-02-03 15:22:20|4033.74|4033.74|4033.74|4033.74|4033.74|4033.74|4033.74|4033.74|0
1643901750000|2022-02-03 15:22:30|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|0
1643901760000|2022-02-03 15:22:40|4032.24|4032.24|4032.37|4032.37|4032.37|4032.37|4032.24|4032.24|0
1643901780000|2022-02-03 15:23:00|4032.2|4032.2|4033.57|4033.57|4033.57|4033.57|4032.2|4032.2|0
1643901800000|2022-02-03 15:23:20|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|0
1643901810000|2022-02-03 15:23:30|4033.23|4033.23|4031.98|4031.98|4033.23|4033.23|4031.98|4031.98|0
1643901890000|2022-02-03 15:24:50|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|4032.15|0
1643901910000|2022-02-03 15:25:10|4031.9|4031.9|4031.77|4031.77|4031.9|4031.9|4031.77|4031.77|0
1643901940000|2022-02-03 15:25:40|4031.9|4031.9|4031.9|4031.9|4031.9|4031.9|4031.9|4031.9|0
1643901960000|2022-02-03 15:26:00|4032.03|4032.03|4030.78|4030.78|4032.03|4032.03|4030.78|4030.78|0
1643901970000|2022-02-03 15:26:10|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|0
1643902030000|2022-02-03 15:27:10|4032.15|4032.15|4032.03|4032.03|4032.15|4032.15|4032.03|4032.03|0
1643902050000|2022-02-03 15:27:30|4032.65|4032.65|4032.03|4032.03|4032.65|4032.65|4032.03|4032.03|0
1643902060000|2022-02-03 15:27:40|4032.65|4032.65|4033.27|4033.27|4033.27|4033.27|4032.65|4032.65|0
1643902070000|2022-02-03 15:27:50|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|4033.4|0
1643902090000|2022-02-03 15:28:10|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1643902130000|2022-02-03 15:28:50|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|0
1643902140000|2022-02-03 15:29:00|4030.78|4030.78|4030.78|4030.78|4030.78|4030.78|4030.78|4030.78|0
1643902150000|2022-02-03 15:29:10|4029.53|4029.53|4029.28|4029.28|4029.53|4029.53|4029.28|4029.28|0
1643902180000|2022-02-03 15:29:40|4028.03|4028.03|4025.29|4025.29|4028.03|4028.03|4025.29|4025.29|0
1643902190000|2022-02-03 15:29:50|4026.53|4026.53|4026.66|4026.66|4026.66|4026.66|4026.53|4026.53|0
1643902200000|2022-02-03 15:30:00|4026.53|4026.53|4026.79|4026.79|4026.79|4026.79|4026.53|4026.53|0
1643902220000|2022-02-03 15:30:20|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|0
1643902260000|2022-02-03 15:31:00|4029.28|4029.28|4028.03|4028.03|4029.28|4029.28|4028.03|4028.03|0
1643902270000|2022-02-03 15:31:10|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|0
1643902310000|2022-02-03 15:31:50|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|0
1643902340000|2022-02-03 15:32:20|4025.37|4025.37|4025.37|4025.37|4025.37|4025.37|4025.37|4025.37|0
1643902350000|2022-02-03 15:32:30|4024|4024|4025.24|4025.24|4025.24|4025.24|4024|4024|0
1643902370000|2022-02-03 15:32:50|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|0
1643902380000|2022-02-03 15:33:00|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|0
1643902400000|2022-02-03 15:33:20|4025.2|4025.2|4025.2|4025.2|4025.2|4025.2|4025.2|4025.2|0
1643902410000|2022-02-03 15:33:30|4025.02|4025.02|4025.02|4025.02|4025.02|4025.02|4025.02|4025.02|0
1643902450000|2022-02-03 15:34:10|4026.27|4026.27|4026.27|4026.27|4026.27|4026.27|4026.27|4026.27|0
1643902500000|2022-02-03 15:35:00|4026.52|4026.52|4025.41|4025.41|4026.52|4026.52|4025.28|4025.28|0
1643902510000|2022-02-03 15:35:10|4025.15|4025.15|4025.02|4025.02|4025.28|4025.28|4025.02|4025.02|0
1643902530000|2022-02-03 15:35:30|4024.9|4024.9|4023.65|4023.65|4024.9|4024.9|4023.65|4023.65|0
1643902540000|2022-02-03 15:35:40|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|0
1643902560000|2022-02-03 15:36:00|4024.55|4024.55|4024.55|4024.55|4024.68|4024.68|4024.55|4024.55|0
1643902570000|2022-02-03 15:36:10|4024.43|4024.43|4024.3|4024.3|4024.43|4024.43|4024.3|4024.3|0
1643902590000|2022-02-03 15:36:30|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|4025.54|0
1643902690000|2022-02-03 15:38:10|4026.79|4026.79|4024.3|4024.3|4026.79|4026.79|4024.3|4024.3|0
1643902740000|2022-02-03 15:39:00|4025.54|4025.54|4024.3|4024.3|4025.54|4025.54|4024.3|4024.3|0
1643902750000|2022-02-03 15:39:10|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|4024.55|0
1643902780000|2022-02-03 15:39:40|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|0
1643902800000|2022-02-03 15:40:00|4025.54|4025.54|4023.92|4023.92|4025.54|4025.54|4023.92|4023.92|0
1643902830000|2022-02-03 15:40:30|4022.67|4022.67|4018.93|4018.93|4022.67|4022.67|4018.93|4018.93|0
1643902860000|2022-02-03 15:41:00|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|0
1643902880000|2022-02-03 15:41:20|4020.31|4020.31|4024.3|4024.3|4024.3|4024.3|4020.31|4020.31|0
1643902960000|2022-02-03 15:42:40|4024.55|4024.55|4024.43|4024.43|4024.55|4024.55|4024.43|4024.43|0
1643902970000|2022-02-03 15:42:50|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|4021.93|0
1643903020000|2022-02-03 15:43:40|4022.11|4022.11|4022.11|4022.11|4022.11|4022.11|4022.11|4022.11|0
1643903040000|2022-02-03 15:44:00|4022.23|4022.23|4022.36|4022.36|4022.36|4022.36|4022.23|4022.23|0
1643903060000|2022-02-03 15:44:20|4021.12|4021.12|4021.12|4021.12|4021.12|4021.12|4021.12|4021.12|0
1643903090000|2022-02-03 15:44:50|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|0
1643903160000|2022-02-03 15:46:00|4018.63|4018.63|4018.75|4018.75|4018.75|4018.75|4018.63|4018.63|0
1643903170000|2022-02-03 15:46:10|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|0
1643903180000|2022-02-03 15:46:20|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|0
1643903190000|2022-02-03 15:46:30|4017.25|4017.25|4017|4017|4017.25|4017.25|4017|4017|0
1643903230000|2022-02-03 15:47:10|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|0
1643903270000|2022-02-03 15:47:50|4015.58|4015.58|4015.75|4015.75|4015.75|4015.75|4015.58|4015.58|0
1643903320000|2022-02-03 15:48:40|4014.5|4014.5|4013.26|4013.26|4014.5|4014.5|4013.26|4013.26|0
1643903340000|2022-02-03 15:49:00|4013|4013|4013|4013|4013|4013|4013|4013|0
1643903350000|2022-02-03 15:49:10|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|4012.75|0
1643903360000|2022-02-03 15:49:20|4011.5|4011.5|4011.37|4011.37|4011.5|4011.5|4009.01|4009.01|0
1643903390000|2022-02-03 15:49:50|4011.2|4011.2|4011.33|4011.33|4011.33|4011.33|4011.2|4011.2|0
1643903400000|2022-02-03 15:50:00|4013.82|4013.82|4013.82|4013.82|4013.82|4013.82|4013.82|4013.82|0
1643903420000|2022-02-03 15:50:20|4015.07|4015.07|4015.07|4015.07|4015.07|4015.07|4015.07|4015.07|0
1643903440000|2022-02-03 15:50:40|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|0
1643903450000|2022-02-03 15:50:50|4017.43|4017.43|4013.7|4013.7|4017.43|4017.43|4013.7|4013.7|0
1643903500000|2022-02-03 15:51:40|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|4014.94|0
1643903520000|2022-02-03 15:52:00|4015.2|4015.2|4015.2|4015.2|4015.2|4015.2|4015.2|4015.2|0
1643903530000|2022-02-03 15:52:10|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|4015.45|0
1643903590000|2022-02-03 15:53:10|4015.58|4015.58|4015.58|4015.58|4015.58|4015.58|4015.58|4015.58|0
1643903600000|2022-02-03 15:53:20|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|0
1643903610000|2022-02-03 15:53:30|4016.95|4016.95|4017.34|4017.34|4017.34|4017.34|4016.95|4016.95|0
1643903620000|2022-02-03 15:53:40|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|0
1643903640000|2022-02-03 15:54:00|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|0
1643903650000|2022-02-03 15:54:10|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|0
1643903690000|2022-02-03 15:54:50|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|0
1643903700000|2022-02-03 15:55:00|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|0
1643903720000|2022-02-03 15:55:20|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|4016.43|0
1643903760000|2022-02-03 15:56:00|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|0
1643903800000|2022-02-03 15:56:40|4019.05|4019.05|4021.54|4021.54|4021.54|4021.54|4019.05|4019.05|0
1643903820000|2022-02-03 15:57:00|4022.79|4022.79|4025.58|4025.58|4025.58|4025.58|4022.79|4022.79|0
1643903840000|2022-02-03 15:57:20|4026.82|4026.82|4026.82|4026.82|4026.82|4026.82|4026.82|4026.82|0
1643903860000|2022-02-03 15:57:40|4027|4027|4027|4027|4027|4027|4027|4027|0
1643903880000|2022-02-03 15:58:00|4028.24|4028.24|4027|4027|4028.24|4028.24|4027|4027|0
1643903890000|2022-02-03 15:58:10|4028.24|4028.24|4030.73|4030.73|4030.73|4030.73|4028.24|4028.24|0
1643903900000|2022-02-03 15:58:20|4028.24|4028.24|4028.24|4028.24|4028.24|4028.24|4027|4027|0
1643903930000|2022-02-03 15:58:50|4028.11|4028.11|4026.87|4026.87|4028.11|4028.11|4026.87|4026.87|0
1643903950000|2022-02-03 15:59:10|4025.62|4025.62|4028.11|4028.11|4028.11|4028.11|4025.62|4025.62|0
1643903970000|2022-02-03 15:59:30|4027.99|4027.99|4026.74|4026.74|4027.99|4027.99|4026.74|4026.74|0
1643903980000|2022-02-03 15:59:40|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|0
1643904010000|2022-02-03 16:00:10|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|0
1643904030000|2022-02-03 16:00:30|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4025.37|4025.37|0
1643904060000|2022-02-03 16:01:00|4027.86|4027.86|4027.73|4027.73|4027.86|4027.86|4027.73|4027.73|0
1643904070000|2022-02-03 16:01:10|4027.86|4027.86|4027.86|4027.86|4027.86|4027.86|4026.61|4026.61|0
1643904130000|2022-02-03 16:02:10|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|0
1643904160000|2022-02-03 16:02:40|4027|4027|4026.87|4026.87|4027|4027|4026.87|4026.87|0
1643904180000|2022-02-03 16:03:00|4024.38|4024.38|4025.75|4025.75|4025.75|4025.75|4024.38|4024.38|0
1643904190000|2022-02-03 16:03:10|4025.62|4025.62|4025.62|4025.62|4025.62|4025.62|4025.62|4025.62|0
1643904220000|2022-02-03 16:03:40|4025.88|4025.88|4026.01|4026.01|4026.01|4026.01|4025.88|4025.88|0
1643904260000|2022-02-03 16:04:20|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|0
1643904290000|2022-02-03 16:04:50|4027|4027|4027|4027|4027|4027|4027|4027|0
1643904300000|2022-02-03 16:05:00|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|0
1643904310000|2022-02-03 16:05:10|4027|4027|4027|4027|4027|4027|4025.75|4025.75|0
1643904330000|2022-02-03 16:05:30|4028.24|4028.24|4028.24|4028.24|4028.24|4028.24|4028.24|4028.24|0
1643904340000|2022-02-03 16:05:40|4028.5|4028.5|4028.88|4028.88|4028.88|4028.88|4028.5|4028.5|0
1643904350000|2022-02-03 16:05:50|4027.63|4027.63|4027.81|4027.81|4027.81|4027.81|4027.63|4027.63|0
1643904360000|2022-02-03 16:06:00|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|4026.56|0
1643904400000|2022-02-03 16:06:40|4025.31|4025.31|4025.31|4025.31|4025.31|4025.31|4025.31|4025.31|0
1643904420000|2022-02-03 16:07:00|4025.14|4025.14|4025.27|4025.27|4025.27|4025.27|4025.14|4025.14|0
1643904450000|2022-02-03 16:07:30|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|4026.52|0
1643904500000|2022-02-03 16:08:20|4027.76|4027.76|4027.89|4027.89|4027.89|4027.89|4027.76|4027.76|0
1643904540000|2022-02-03 16:09:00|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|0
1643904560000|2022-02-03 16:09:20|4029.01|4029.01|4030.25|4030.25|4030.25|4030.25|4029.01|4029.01|0
1643904570000|2022-02-03 16:09:30|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|0
1643904600000|2022-02-03 16:10:00|4030.51|4030.51|4030.38|4030.38|4030.51|4030.51|4030.38|4030.38|0
1643904610000|2022-02-03 16:10:10|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|0
1643904630000|2022-02-03 16:10:30|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|4029.14|0
1643904640000|2022-02-03 16:10:40|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|0
1643904660000|2022-02-03 16:11:00|4028.92|4028.92|4028.92|4028.92|4028.92|4028.92|4028.92|4028.92|0
1643904710000|2022-02-03 16:11:50|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|0
1643904720000|2022-02-03 16:12:00|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|0
1643904760000|2022-02-03 16:12:40|4031.54|4031.54|4031.54|4031.54|4031.54|4031.54|4031.54|4031.54|0
1643904770000|2022-02-03 16:12:50|4032.79|4032.79|4032.79|4032.79|4032.79|4032.79|4032.79|4032.79|0
1643904780000|2022-02-03 16:13:00|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|4032.91|0
1643904840000|2022-02-03 16:14:00|4034.16|4034.16|4034.16|4034.16|4034.16|4034.16|4034.16|4034.16|0
1643904860000|2022-02-03 16:14:20|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|0
1643904880000|2022-02-03 16:14:40|4034.24|4034.24|4034.07|4034.07|4034.24|4034.24|4034.07|4034.07|0
1643904890000|2022-02-03 16:14:50|4032.83|4032.83|4032.83|4032.83|4032.83|4032.83|4032.83|4032.83|0
1643904910000|2022-02-03 16:15:10|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|0
1643904920000|2022-02-03 16:15:20|4032.4|4032.4|4032.4|4032.4|4032.4|4032.4|4032.4|4032.4|0
1643904940000|2022-02-03 16:15:40|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|0
1643905070000|2022-02-03 16:17:50|4031.28|4031.28|4030.76|4030.76|4031.28|4031.28|4030.76|4030.76|0
1643905090000|2022-02-03 16:18:10|4030.93|4030.93|4030.76|4030.76|4030.93|4030.93|4030.76|4030.76|0
1643905100000|2022-02-03 16:18:20|4030.59|4030.59|4032.73|4032.73|4032.73|4032.73|4030.24|4030.24|0
1643905110000|2022-02-03 16:18:30|4033.08|4033.08|4033.08|4033.08|4033.08|4033.08|4032.95|4032.95|0
1643905140000|2022-02-03 16:19:00|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|0
1643905170000|2022-02-03 16:19:30|4032.09|4032.09|4033.34|4033.34|4033.34|4033.34|4032.09|4032.09|0
1643905190000|2022-02-03 16:19:50|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|0
1643905200000|2022-02-03 16:20:00|4032.26|4032.26|4032.01|4032.01|4032.26|4032.26|4032.01|4032.01|0
1643905220000|2022-02-03 16:20:20|4030.76|4030.76|4030.63|4030.63|4030.76|4030.76|4030.63|4030.63|0
1643905240000|2022-02-03 16:20:40|4030.89|4030.89|4030.89|4030.89|4030.89|4030.89|4030.89|4030.89|0
1643905250000|2022-02-03 16:20:50|4032.13|4032.13|4032.13|4032.13|4032.13|4032.13|4032.13|4032.13|0
1643905270000|2022-02-03 16:21:10|4032.01|4032.01|4031.75|4031.75|4032.01|4032.01|4031.75|4031.75|0
1643905320000|2022-02-03 16:22:00|4031.62|4031.62|4032.87|4032.87|4032.87|4032.87|4031.62|4031.62|0
1643905340000|2022-02-03 16:22:20|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|0
1643905350000|2022-02-03 16:22:30|4032.87|4032.87|4030.38|4030.38|4032.87|4032.87|4030.38|4030.38|0
1643905400000|2022-02-03 16:23:20|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|0
1643905410000|2022-02-03 16:23:30|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|4030.38|0
1643905430000|2022-02-03 16:23:50|4030.12|4030.12|4031.11|4031.11|4031.24|4031.24|4030|4030|0
1643905450000|2022-02-03 16:24:10|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|4030.99|0
1643905460000|2022-02-03 16:24:20|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|0
1643905490000|2022-02-03 16:24:50|4028.49|4028.49|4028.75|4028.75|4028.75|4028.75|4028.49|4028.49|0
1643905500000|2022-02-03 16:25:00|4028.88|4028.88|4028.58|4028.58|4028.88|4028.88|4028.58|4028.58|0
1643905520000|2022-02-03 16:25:20|4028.32|4028.32|4028.49|4028.49|4028.49|4028.49|4028.32|4028.32|0
1643905530000|2022-02-03 16:25:30|4028.62|4028.62|4028.75|4028.75|4028.75|4028.75|4028.62|4028.62|0
1643905540000|2022-02-03 16:25:40|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|0
1643905550000|2022-02-03 16:25:50|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|0
1643905560000|2022-02-03 16:26:00|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|0
1643905580000|2022-02-03 16:26:20|4030.98|4030.98|4032.1|4032.1|4032.1|4032.1|4030.86|4030.86|0
1643905600000|2022-02-03 16:26:40|4032.27|4032.27|4032.27|4032.27|4032.27|4032.27|4032.27|4032.27|0
1643905610000|2022-02-03 16:26:50|4033.52|4033.52|4033.69|4033.69|4033.69|4033.69|4033.52|4033.52|0
1643905620000|2022-02-03 16:27:00|4033.52|4033.52|4033.52|4033.52|4033.52|4033.52|4033.52|4033.52|0
1643905650000|2022-02-03 16:27:30|4033.39|4033.39|4032.02|4032.02|4033.52|4033.52|4032.02|4032.02|0
1643905660000|2022-02-03 16:27:40|4032.27|4032.27|4032.27|4032.27|4032.27|4032.27|4032.27|4032.27|0
1643905670000|2022-02-03 16:27:50|4032.1|4032.1|4033.35|4033.35|4033.35|4033.35|4032.1|4032.1|0
1643905680000|2022-02-03 16:28:00|4032.1|4032.1|4030.85|4030.85|4032.1|4032.1|4030.85|4030.85|0
1643905690000|2022-02-03 16:28:10|4030.73|4030.73|4029.52|4029.52|4030.73|4030.73|4029.35|4029.35|0
1643905700000|2022-02-03 16:28:20|4028.28|4028.28|4027.03|4027.03|4028.28|4028.28|4027.03|4027.03|0
1643905710000|2022-02-03 16:28:30|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|0
1643905720000|2022-02-03 16:28:40|4025.91|4025.91|4027.16|4027.16|4027.16|4027.16|4025.91|4025.91|0
1643905730000|2022-02-03 16:28:50|4026.99|4026.99|4028.23|4028.23|4028.23|4028.23|4026.99|4026.99|0
1643905740000|2022-02-03 16:29:00|4028.11|4028.11|4024.07|4024.07|4028.11|4028.11|4024.07|4024.07|0
1643905750000|2022-02-03 16:29:10|4023.94|4023.94|4024.03|4024.03|4024.03|4024.03|4023.69|4023.69|0
1643905760000|2022-02-03 16:29:20|4022.78|4022.78|4021.28|4021.28|4022.78|4022.78|4021.28|4021.28|0
1643905770000|2022-02-03 16:29:30|4019.78|4019.78|4020.9|4020.9|4021.03|4021.03|4018.54|4018.54|0
1643905780000|2022-02-03 16:29:40|4020.73|4020.73|4021.63|4021.63|4022.15|4022.15|4020.56|4020.56|0
1643905790000|2022-02-03 16:29:50|4021.8|4021.8|4023.73|4023.73|4024.07|4024.07|4021.8|4021.8|0
1643962500000|2022-02-04 08:15:00|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|4041.96|0
1643962510000|2022-02-04 08:15:10|4043.2|4043.2|4042.56|4042.56|4043.2|4043.2|4042.56|4042.56|0
1643962520000|2022-02-04 08:15:20|4041.32|4041.32|4040.07|4040.07|4041.32|4041.32|4040.07|4040.07|0
1643962550000|2022-02-04 08:15:50|4039.31|4039.31|4038.8|4038.8|4039.31|4039.31|4038.8|4038.8|0
1643962560000|2022-02-04 08:16:00|4039.14|4039.14|4039.14|4039.14|4039.14|4039.14|4039.14|4039.14|0
1643962570000|2022-02-04 08:16:10|4040.39|4040.39|4040.39|4040.39|4040.39|4040.39|4040.39|4040.39|0
1643962600000|2022-02-04 08:16:40|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|0
1643962640000|2022-02-04 08:17:20|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|0
1643962660000|2022-02-04 08:17:40|4042.14|4042.14|4042.14|4042.14|4042.14|4042.14|4042.14|4042.14|0
1643962670000|2022-02-04 08:17:50|4043.39|4043.39|4043.39|4043.39|4043.39|4043.39|4043.39|4043.39|0
1643962680000|2022-02-04 08:18:00|4043.56|4043.56|4045.45|4045.45|4045.45|4045.45|4043.56|4043.56|0
1643962730000|2022-02-04 08:18:50|4044.2|4044.2|4045.45|4045.45|4045.45|4045.45|4044.2|4044.2|0
1643962750000|2022-02-04 08:19:10|4045.28|4045.28|4045.4|4045.4|4045.4|4045.4|4045.28|4045.28|0
1643962770000|2022-02-04 08:19:30|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|0
1643962800000|2022-02-04 08:20:00|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|4043.99|0
1643962810000|2022-02-04 08:20:10|4042.74|4042.74|4042.74|4042.74|4042.74|4042.74|4042.74|4042.74|0
1643962820000|2022-02-04 08:20:20|4041.5|4041.5|4039.61|4039.61|4042.36|4042.36|4039.61|4039.61|0
1643962830000|2022-02-04 08:20:30|4039.74|4039.74|4038.11|4038.11|4039.74|4039.74|4038.11|4038.11|0
1643962850000|2022-02-04 08:20:50|4037.94|4037.94|4037.94|4037.94|4037.94|4037.94|4037.94|4037.94|0
1643962870000|2022-02-04 08:21:10|4037.68|4037.68|4038.93|4038.93|4038.93|4038.93|4037.68|4037.68|0
1643962880000|2022-02-04 08:21:20|4039.06|4039.06|4038.29|4038.29|4039.57|4039.57|4038.29|4038.29|0
1643962890000|2022-02-04 08:21:30|4039.44|4039.44|4039.18|4039.18|4039.44|4039.44|4038.93|4038.93|0
1643962900000|2022-02-04 08:21:40|4037.94|4037.94|4036.56|4036.56|4037.94|4037.94|4036.56|4036.56|0
1643962920000|2022-02-04 08:22:00|4035.32|4035.32|4035.32|4035.32|4035.32|4035.32|4035.32|4035.32|0
1643962980000|2022-02-04 08:23:00|4037.81|4037.81|4037.81|4037.81|4037.81|4037.81|4037.81|4037.81|0
1643963000000|2022-02-04 08:23:20|4037.68|4037.68|4032.7|4032.7|4037.68|4037.68|4032.7|4032.7|0
1643963030000|2022-02-04 08:23:50|4031.45|4031.45|4030.21|4030.21|4031.45|4031.45|4030.21|4030.21|0
1643963090000|2022-02-04 08:24:50|4030.38|4030.38|4029.01|4029.01|4030.38|4030.38|4029.01|4029.01|0
1643963100000|2022-02-04 08:25:00|4028.84|4028.84|4028.71|4028.71|4028.84|4028.84|4028.71|4028.71|0
1643963120000|2022-02-04 08:25:20|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|4028.45|0
1643963130000|2022-02-04 08:25:30|4028.33|4028.33|4027.94|4027.94|4028.33|4028.33|4027.94|4027.94|0
1643963140000|2022-02-04 08:25:40|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|0
1643963160000|2022-02-04 08:26:00|4029.44|4029.44|4031.94|4031.94|4031.94|4031.94|4029.44|4029.44|0
1643963170000|2022-02-04 08:26:10|4032.06|4032.06|4032.19|4032.19|4032.32|4032.32|4032.06|4032.06|0
1643963180000|2022-02-04 08:26:20|4031.94|4031.94|4031.94|4031.94|4031.94|4031.94|4031.94|4031.94|0
1643963250000|2022-02-04 08:27:30|4030.69|4030.69|4030.69|4030.69|4030.69|4030.69|4030.69|4030.69|0
1643963270000|2022-02-04 08:27:50|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|4030.52|0
1643963290000|2022-02-04 08:28:10|4031.76|4031.76|4031.76|4031.76|4031.76|4031.76|4031.76|4031.76|0
1643963300000|2022-02-04 08:28:20|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|4029.27|0
1643963310000|2022-02-04 08:28:30|4028.02|4028.02|4026.78|4026.78|4028.02|4028.02|4026.78|4026.78|0
1643963320000|2022-02-04 08:28:40|4029.27|4029.27|4028.02|4028.02|4029.27|4029.27|4028.02|4028.02|0
1643963340000|2022-02-04 08:29:00|4024.29|4024.29|4025.53|4025.53|4025.53|4025.53|4024.29|4024.29|0
1643963360000|2022-02-04 08:29:20|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|0
1643963380000|2022-02-04 08:29:40|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|0
1643963390000|2022-02-04 08:29:50|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|0
1643963400000|2022-02-04 08:30:00|4021.54|4021.54|4021.92|4021.92|4021.92|4021.92|4021.54|4021.54|0
1643963410000|2022-02-04 08:30:10|4021.58|4021.58|4021.19|4021.19|4021.58|4021.58|4021.19|4021.19|0
1643963450000|2022-02-04 08:30:50|4021.07|4021.07|4020.3|4020.3|4021.07|4021.07|4020.3|4020.3|0
1643963470000|2022-02-04 08:31:10|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|0
1643963500000|2022-02-04 08:31:40|4021.8|4021.8|4023.05|4023.05|4023.05|4023.05|4021.8|4021.8|0
1643963530000|2022-02-04 08:32:10|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|4021.8|0
1643963560000|2022-02-04 08:32:40|4022.18|4022.18|4022.06|4022.06|4022.31|4022.31|4022.06|4022.06|0
1643963620000|2022-02-04 08:33:40|4023.3|4023.3|4024.55|4024.55|4024.55|4024.55|4023.3|4023.3|0
1643963640000|2022-02-04 08:34:00|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|4024.2|0
1643963650000|2022-02-04 08:34:10|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|0
1643963660000|2022-02-04 08:34:20|4021.71|4021.71|4021.2|4021.2|4021.71|4021.71|4021.2|4021.2|0
1643963670000|2022-02-04 08:34:30|4018.71|4018.71|4018.71|4018.71|4018.71|4018.71|4018.71|4018.71|0
1643963680000|2022-02-04 08:34:40|4018.96|4018.96|4018.96|4018.96|4018.96|4018.96|4018.96|4018.96|0
1643963720000|2022-02-04 08:35:20|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|0
1643963730000|2022-02-04 08:35:30|4017.85|4017.85|4014.11|4014.11|4017.85|4017.85|4014.11|4014.11|0
1643963740000|2022-02-04 08:35:40|4011.62|4011.62|4012.86|4012.86|4012.86|4012.86|4011.62|4011.62|0
1643963750000|2022-02-04 08:35:50|4011.62|4011.62|4011.44|4011.44|4011.62|4011.62|4011.44|4011.44|0
1643963760000|2022-02-04 08:36:00|4010.2|4010.2|4010.2|4010.2|4010.2|4010.2|4010.2|4010.2|0
1643963770000|2022-02-04 08:36:10|4013.94|4013.94|4012.69|4012.69|4013.94|4013.94|4012.69|4012.69|0
1643963780000|2022-02-04 08:36:20|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|0
1643963820000|2022-02-04 08:37:00|4014.06|4014.06|4014.45|4014.45|4014.45|4014.45|4014.06|4014.06|0
1643963870000|2022-02-04 08:37:50|4015.69|4015.69|4015.82|4015.82|4018.44|4018.44|4015.69|4015.69|0
1643963900000|2022-02-04 08:38:20|4015.69|4015.69|4011.32|4011.32|4015.69|4015.69|4011.32|4011.32|0
1643963910000|2022-02-04 08:38:30|4011.19|4011.19|4011.06|4011.06|4011.19|4011.19|4011.06|4011.06|0
1643963950000|2022-02-04 08:39:10|4010.93|4010.93|4010.93|4010.93|4010.93|4010.93|4010.93|4010.93|0
1643963960000|2022-02-04 08:39:20|4011.06|4011.06|4011.06|4011.06|4011.06|4011.06|4011.06|4011.06|0
1643963970000|2022-02-04 08:39:30|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|0
1643963980000|2022-02-04 08:39:40|4011.7|4011.7|4011.57|4011.57|4011.7|4011.7|4011.57|4011.57|0
1643964010000|2022-02-04 08:40:10|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|4012.82|0
1643964030000|2022-02-04 08:40:30|4010.33|4010.33|4010.07|4010.07|4010.33|4010.33|4010.07|4010.07|0
1643964040000|2022-02-04 08:40:40|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|4011.32|0
1643964050000|2022-02-04 08:40:50|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|4008.82|0
1643964060000|2022-02-04 08:41:00|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|4008.65|0
1643964070000|2022-02-04 08:41:10|4009.9|4009.9|4009.73|4009.73|4009.9|4009.9|4009.73|4009.73|0
1643964080000|2022-02-04 08:41:20|4009.56|4009.56|4009.56|4009.56|4009.56|4009.56|4009.56|4009.56|0
1643964110000|2022-02-04 08:41:50|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|0
1643964120000|2022-02-04 08:42:00|4006.89|4006.89|4004.4|4004.4|4006.89|4006.89|4004.4|4004.4|0
1643964130000|2022-02-04 08:42:10|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|4006.89|0
1643964170000|2022-02-04 08:42:50|4006.38|4006.38|4006.21|4006.21|4006.38|4006.38|4006.21|4006.21|0
1643964180000|2022-02-04 08:43:00|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|4006.38|0
1643964190000|2022-02-04 08:43:10|4006.13|4006.13|4006.13|4006.13|4006.13|4006.13|4006.13|4006.13|0
1643964200000|2022-02-04 08:43:20|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|0
1643964220000|2022-02-04 08:43:40|4006.13|4006.13|4009.86|4009.86|4009.86|4009.86|4006.13|4006.13|0
1643964230000|2022-02-04 08:43:50|4007.76|4007.76|4007.76|4007.76|4007.76|4007.76|4007.76|4007.76|0
1643964310000|2022-02-04 08:45:10|4008.01|4008.01|4006.77|4006.77|4008.01|4008.01|4006.77|4006.77|0
1643964320000|2022-02-04 08:45:20|4006.38|4006.38|4005.14|4005.14|4006.38|4006.38|4005.14|4005.14|0
1643964350000|2022-02-04 08:45:50|4002.65|4002.65|4002.52|4002.52|4002.65|4002.65|4002.52|4002.52|0
1643964370000|2022-02-04 08:46:10|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|0
1643964410000|2022-02-04 08:46:50|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|0
1643964430000|2022-02-04 08:47:10|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|0
1643964480000|2022-02-04 08:48:00|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|3995.91|0
1643964500000|2022-02-04 08:48:20|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|0
1643964520000|2022-02-04 08:48:40|3996.98|3996.98|3995.73|3995.73|3996.98|3996.98|3995.73|3995.73|0
1643964530000|2022-02-04 08:48:50|3999.47|3999.47|4001.96|4001.96|4001.96|4001.96|3999.47|3999.47|0
1643964540000|2022-02-04 08:49:00|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|0
1643964560000|2022-02-04 08:49:20|4001.96|4001.96|4002.09|4002.09|4002.09|4002.09|4001.96|4001.96|0
1643964570000|2022-02-04 08:49:30|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|0
1643964610000|2022-02-04 08:50:10|4000.59|4000.59|4000.46|4000.46|4000.59|4000.59|4000.46|4000.46|0
1643964620000|2022-02-04 08:50:20|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|0
1643964650000|2022-02-04 08:50:50|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|3999.6|0
1643964660000|2022-02-04 08:51:00|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|0
1643964670000|2022-02-04 08:51:10|4003.33|4003.33|4003.33|4003.33|4003.33|4003.33|4003.33|4003.33|0
1643964690000|2022-02-04 08:51:30|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|4003.21|0
1643964700000|2022-02-04 08:51:40|4003.38|4003.38|4003.9|4003.9|4003.9|4003.9|4003.38|4003.38|0
1643964720000|2022-02-04 08:52:00|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1643964780000|2022-02-04 08:53:00|4002.65|4002.65|4002.4|4002.4|4002.65|4002.65|4002.4|4002.4|0
1643964790000|2022-02-04 08:53:10|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|4001.15|0
1643964840000|2022-02-04 08:54:00|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|4002.4|0
1643964900000|2022-02-04 08:55:00|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|4003.64|0
1643964910000|2022-02-04 08:55:10|4003.9|4003.9|4003.9|4003.9|4003.9|4003.9|4003.9|4003.9|0
1643964930000|2022-02-04 08:55:30|4004.15|4004.15|4004.28|4004.28|4004.28|4004.28|4004.15|4004.15|0
1643964950000|2022-02-04 08:55:50|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|0
1643964960000|2022-02-04 08:56:00|4005.91|4005.91|4004.54|4004.54|4005.91|4005.91|4004.54|4004.54|0
1643965020000|2022-02-04 08:57:00|4004.37|4004.37|4004.11|4004.11|4004.37|4004.37|4004.11|4004.11|0
1643965080000|2022-02-04 08:58:00|4004.37|4004.37|4004.62|4004.62|4004.62|4004.62|4004.37|4004.37|0
1643965090000|2022-02-04 08:58:10|4004.45|4004.45|4004.45|4004.45|4004.45|4004.45|4004.45|4004.45|0
1643965150000|2022-02-04 08:59:10|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|4001.96|0
1643965170000|2022-02-04 08:59:30|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|0
1643965180000|2022-02-04 08:59:40|4004.62|4004.62|4006.12|4006.12|4006.12|4006.12|4004.62|4004.62|0
1643965190000|2022-02-04 08:59:50|4008.61|4008.61|4008.74|4008.74|4008.74|4008.74|4008.61|4008.61|0
1643965200000|2022-02-04 09:00:00|4011.23|4011.23|4012.48|4012.48|4012.48|4012.48|4011.23|4011.23|0
1643965210000|2022-02-04 09:00:10|4009.99|4009.99|4011.23|4011.23|4011.23|4011.23|4009.99|4009.99|0
1643965240000|2022-02-04 09:00:40|4012.48|4012.48|4009.48|4009.48|4012.48|4012.48|4009.48|4009.48|0
1643965270000|2022-02-04 09:01:10|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|0
1643965290000|2022-02-04 09:01:30|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|4009.48|0
1643965300000|2022-02-04 09:01:40|4010.72|4010.72|4010.72|4010.72|4010.72|4010.72|4010.72|4010.72|0
1643965320000|2022-02-04 09:02:00|4011.97|4011.97|4011.97|4011.97|4011.97|4011.97|4011.97|4011.97|0
1643965360000|2022-02-04 09:02:40|4011.71|4011.71|4011.46|4011.46|4011.71|4011.71|4011.46|4011.46|0
1643965380000|2022-02-04 09:03:00|4011.33|4011.33|4007.59|4007.59|4011.33|4011.33|4007.59|4007.59|0
1643965390000|2022-02-04 09:03:10|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|4005.1|0
1643965410000|2022-02-04 09:03:30|4005.23|4005.23|4006.48|4006.48|4006.48|4006.48|4005.23|4005.23|0
1643965440000|2022-02-04 09:04:00|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|4003.98|0
1643965510000|2022-02-04 09:05:10|4002.74|4002.74|4002.74|4002.74|4002.74|4002.74|4002.74|4002.74|0
1643965560000|2022-02-04 09:06:00|4002.61|4002.61|4002.87|4002.87|4002.87|4002.87|4002.61|4002.61|0
1643965580000|2022-02-04 09:06:20|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|0
1643965610000|2022-02-04 09:06:50|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|0
1643965620000|2022-02-04 09:07:00|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|0
1643965640000|2022-02-04 09:07:20|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|4001.36|0
1643965650000|2022-02-04 09:07:30|4002.61|4002.61|4004.49|4004.49|4004.49|4004.49|4002.61|4002.61|0
1643965660000|2022-02-04 09:07:40|4004.37|4004.37|4004.37|4004.37|4004.37|4004.37|4004.37|4004.37|0
1643965680000|2022-02-04 09:08:00|4004.11|4004.11|4001.49|4001.49|4004.11|4004.11|4001.49|4001.49|0
1643965710000|2022-02-04 09:08:30|4001.24|4001.24|4001.24|4001.24|4001.24|4001.24|4001.24|4001.24|0
1643965730000|2022-02-04 09:08:50|4001.62|4001.62|4001.62|4001.62|4001.62|4001.62|4001.62|4001.62|0
1643965740000|2022-02-04 09:09:00|4002|4002|4000.76|4000.76|4002.13|4002.13|4000.76|4000.76|0
1643965750000|2022-02-04 09:09:10|4001.01|4001.01|4002.16|4002.16|4002.16|4002.16|4001.01|4001.01|0
1643965770000|2022-02-04 09:09:30|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|0
1643965810000|2022-02-04 09:10:10|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|0
1643965840000|2022-02-04 09:10:40|4000.92|4000.92|4003.41|4003.41|4003.41|4003.41|4000.92|4000.92|0
1643965860000|2022-02-04 09:11:00|4003.53|4003.53|4003.66|4003.66|4006.03|4006.03|4003.53|4003.53|0
1643965890000|2022-02-04 09:11:30|4002.42|4002.42|4002.42|4002.42|4002.42|4002.42|4002.42|4002.42|0
1643965920000|2022-02-04 09:12:00|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|4001.17|0
1643965930000|2022-02-04 09:12:10|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|0
1643966010000|2022-02-04 09:13:30|4000.92|4000.92|4000.79|4000.79|4000.92|4000.92|4000.79|4000.79|0
1643966020000|2022-02-04 09:13:40|3999.54|3999.54|4000.79|4000.79|4000.79|4000.79|3999.54|3999.54|0
1643966070000|2022-02-04 09:14:30|4002.03|4002.03|4003.28|4003.28|4003.28|4003.28|4002.03|4002.03|0
1643966080000|2022-02-04 09:14:40|4003.15|4003.15|4003.15|4003.15|4003.15|4003.15|4003.15|4003.15|0
1643966100000|2022-02-04 09:15:00|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|0
1643966160000|2022-02-04 09:16:00|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|4002.29|0
1643966190000|2022-02-04 09:16:30|4002.8|4002.8|4001.91|4001.91|4002.8|4002.8|4001.91|4001.91|0
1643966260000|2022-02-04 09:17:40|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|0
1643966320000|2022-02-04 09:18:40|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|4000.53|0
1643966330000|2022-02-04 09:18:50|4000.71|4000.71|4000.71|4000.71|4000.71|4000.71|4000.71|4000.71|0
1643966460000|2022-02-04 09:21:00|3998.21|3998.21|3996.97|3996.97|3998.21|3998.21|3996.97|3996.97|0
1643966470000|2022-02-04 09:21:10|3996.8|3996.8|3995.38|3995.38|3996.8|3996.8|3995.38|3995.38|0
1643966480000|2022-02-04 09:21:20|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|0
1643966490000|2022-02-04 09:21:30|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|0
1643966500000|2022-02-04 09:21:40|3992.72|3992.72|3992.08|3992.08|3992.72|3992.72|3992.08|3992.08|0
1643966530000|2022-02-04 09:22:10|3991.91|3991.91|3992.03|3992.03|3992.03|3992.03|3991.91|3991.91|0
1643966540000|2022-02-04 09:22:20|3992.21|3992.21|3992.21|3992.21|3992.21|3992.21|3992.21|3992.21|0
1643966600000|2022-02-04 09:23:20|3992.55|3992.55|3992.55|3992.55|3992.55|3992.55|3992.55|3992.55|0
1643966610000|2022-02-04 09:23:30|3992.72|3992.72|3992.72|3992.72|3992.72|3992.72|3992.72|3992.72|0
1643966620000|2022-02-04 09:23:40|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|0
1643966660000|2022-02-04 09:24:20|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|0
1643966680000|2022-02-04 09:24:40|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|0
1643966690000|2022-02-04 09:24:50|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|0
1643966740000|2022-02-04 09:25:40|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|3998.34|0
1643966750000|2022-02-04 09:25:50|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|0
1643966760000|2022-02-04 09:26:00|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|0
1643966850000|2022-02-04 09:27:30|3997.48|3997.48|3998.72|3998.72|3998.72|3998.72|3997.48|3997.48|0
1643966860000|2022-02-04 09:27:40|3997.48|3997.48|3998.72|3998.72|3998.72|3998.72|3997.48|3997.48|0
1643966870000|2022-02-04 09:27:50|3998.85|3998.85|3998.72|3998.72|3998.85|3998.85|3998.72|3998.72|0
1643966900000|2022-02-04 09:28:20|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|0
1643966910000|2022-02-04 09:28:30|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|0
1643966940000|2022-02-04 09:29:00|3995.68|3995.68|3995.68|3995.68|3995.68|3995.68|3995.68|3995.68|0
1643966960000|2022-02-04 09:29:20|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|3996.92|0
1643966970000|2022-02-04 09:29:30|3995.68|3995.68|3995.42|3995.42|3995.68|3995.68|3995.42|3995.42|0
1643967020000|2022-02-04 09:30:20|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|0
1643967070000|2022-02-04 09:31:10|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|0
1643967110000|2022-02-04 09:31:50|3995.55|3995.55|3996.79|3996.79|3996.79|3996.79|3995.55|3995.55|0
1643967180000|2022-02-04 09:33:00|3996.97|3996.97|3995.72|3995.72|3996.97|3996.97|3995.72|3995.72|0
1643967200000|2022-02-04 09:33:20|3993.23|3993.23|3994.47|3994.47|3994.47|3994.47|3993.23|3993.23|0
1643967240000|2022-02-04 09:34:00|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|0
1643967250000|2022-02-04 09:34:10|3994.47|3994.47|3994.3|3994.3|3994.47|3994.47|3994.3|3994.3|0
1643967300000|2022-02-04 09:35:00|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|0
1643967320000|2022-02-04 09:35:20|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|0
1643967370000|2022-02-04 09:36:10|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|0
1643967400000|2022-02-04 09:36:40|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|3994.3|0
1643967410000|2022-02-04 09:36:50|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|3995.55|0
1643967420000|2022-02-04 09:37:00|3996.79|3996.79|3996.79|3996.79|3996.79|3996.79|3996.79|3996.79|0
1643967440000|2022-02-04 09:37:20|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|0
1643967450000|2022-02-04 09:37:30|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|3997.91|0
1643967470000|2022-02-04 09:37:50|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|3996.67|0
1643967490000|2022-02-04 09:38:10|3999.16|3999.16|3997.91|3997.91|3999.16|3999.16|3997.91|3997.91|0
1643967510000|2022-02-04 09:38:30|3999.28|3999.28|3999.41|3999.41|3999.41|3999.41|3999.16|3999.16|0
1643967520000|2022-02-04 09:38:40|3999.03|3999.03|4001.52|4001.52|4001.52|4001.52|3998.9|3998.9|0
1643967600000|2022-02-04 09:40:00|4000.28|4000.28|4000.02|4000.02|4000.28|4000.28|4000.02|4000.02|0
1643967620000|2022-02-04 09:40:20|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|0
1643967630000|2022-02-04 09:40:30|3998.52|3998.52|3998.52|3998.52|3998.52|3998.52|3998.52|3998.52|0
1643967640000|2022-02-04 09:40:40|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|0
1643967710000|2022-02-04 09:41:50|3998.77|3998.77|3998.77|3998.77|3998.77|3998.77|3998.77|3998.77|0
1643967720000|2022-02-04 09:42:00|3997.53|3997.53|3997.27|3997.27|3997.53|3997.53|3997.27|3997.27|0
1643967740000|2022-02-04 09:42:20|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|0
1643967830000|2022-02-04 09:43:50|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|0
1643967860000|2022-02-04 09:44:20|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|3998.39|0
1643967870000|2022-02-04 09:44:30|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|0
1643967910000|2022-02-04 09:45:10|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|0
1643967960000|2022-02-04 09:46:00|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|0
1643967980000|2022-02-04 09:46:20|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|3998.26|0
1643967990000|2022-02-04 09:46:30|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|3997.02|0
1643968030000|2022-02-04 09:47:10|3998.39|3998.39|3998.52|3998.52|3998.52|3998.52|3998.39|3998.39|0
1643968070000|2022-02-04 09:47:50|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|3997.27|0
1643968160000|2022-02-04 09:49:20|4001.01|4001.01|4001.01|4001.01|4001.01|4001.01|4001.01|4001.01|0
1643968200000|2022-02-04 09:50:00|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|0
1643968230000|2022-02-04 09:50:30|3999.25|3999.25|3997.88|3997.88|3999.25|3999.25|3997.88|3997.88|0
1643968240000|2022-02-04 09:50:40|3997.75|3997.75|3997.75|3997.75|3997.75|3997.75|3997.75|3997.75|0
1643968250000|2022-02-04 09:50:50|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|0
1643968370000|2022-02-04 09:52:50|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|0
1643968390000|2022-02-04 09:53:10|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|3996.51|0
1643968430000|2022-02-04 09:53:50|3996.63|3996.63|3996.63|3996.63|3996.63|3996.63|3996.63|3996.63|0
1643968440000|2022-02-04 09:54:00|3996.46|3996.46|3996.46|3996.46|3996.46|3996.46|3996.46|3996.46|0
1643968490000|2022-02-04 09:54:50|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|3995.22|0
1643968510000|2022-02-04 09:55:10|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|0
1643968520000|2022-02-04 09:55:20|3993.84|3993.84|3993.84|3993.84|3993.84|3993.84|3993.84|3993.84|0
1643968600000|2022-02-04 09:56:40|3993.71|3993.71|3993.71|3993.71|3993.71|3993.71|3993.71|3993.71|0
1643968640000|2022-02-04 09:57:20|3992.47|3992.47|3992.47|3992.47|3992.47|3992.47|3992.47|3992.47|0
1643968670000|2022-02-04 09:57:50|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|3991.22|0
1643968700000|2022-02-04 09:58:20|3989.98|3989.98|3989.98|3989.98|3989.98|3989.98|3989.98|3989.98|0
1643968750000|2022-02-04 09:59:10|3988.73|3988.73|3988.73|3988.73|3988.73|3988.73|3988.73|3988.73|0
1643968780000|2022-02-04 09:59:40|3988.6|3988.6|3988.86|3988.86|3988.86|3988.86|3988.6|3988.6|0
1643968790000|2022-02-04 09:59:50|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|3989.03|0
1643968830000|2022-02-04 10:00:30|3988.77|3988.77|3987.53|3987.53|3988.77|3988.77|3987.53|3987.53|0
1643968860000|2022-02-04 10:01:00|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|3990.02|0
1643968870000|2022-02-04 10:01:10|3991.27|3991.27|3991.27|3991.27|3991.27|3991.27|3991.27|3991.27|0
1643968890000|2022-02-04 10:01:30|3992.51|3992.51|3992.51|3992.51|3992.51|3992.51|3992.51|3992.51|0
1643968920000|2022-02-04 10:02:00|3992.77|3992.77|3994.14|3994.14|3994.14|3994.14|3992.77|3992.77|0
1643968940000|2022-02-04 10:02:20|3994.49|3994.49|3994.49|3994.49|3994.49|3994.49|3994.49|3994.49|0
1643968960000|2022-02-04 10:02:40|3993.24|3993.24|3993.24|3993.24|3993.24|3993.24|3993.24|3993.24|0
1643968990000|2022-02-04 10:03:10|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|0
1643969060000|2022-02-04 10:04:20|3992.99|3992.99|3992.73|3992.73|3992.99|3992.99|3992.73|3992.73|0
1643969070000|2022-02-04 10:04:30|3991.48|3991.48|3991.48|3991.48|3991.48|3991.48|3991.48|3991.48|0
1643969110000|2022-02-04 10:05:10|3990.24|3990.24|3990.24|3990.24|3990.24|3990.24|3990.24|3990.24|0
1643969130000|2022-02-04 10:05:30|3988.99|3988.99|3986.5|3986.5|3988.99|3988.99|3986.5|3986.5|0
1643969140000|2022-02-04 10:05:40|3985.26|3985.26|3985.38|3985.38|3985.38|3985.38|3985.13|3985.13|0
1643969150000|2022-02-04 10:05:50|3985.77|3985.77|3985.77|3985.77|3985.77|3985.77|3985.77|3985.77|0
1643969180000|2022-02-04 10:06:20|3985.89|3985.89|3984.65|3984.65|3985.89|3985.89|3984.65|3984.65|0
1643969220000|2022-02-04 10:07:00|3985.89|3985.89|3985.89|3985.89|3985.89|3985.89|3985.89|3985.89|0
1643969260000|2022-02-04 10:07:40|3987.14|3987.14|3987.14|3987.14|3987.14|3987.14|3987.14|3987.14|0
1643969270000|2022-02-04 10:07:50|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|3988.39|0
1643969300000|2022-02-04 10:08:20|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|3989.63|0
1643969310000|2022-02-04 10:08:30|3989.89|3989.89|3989.89|3989.89|3989.89|3989.89|3989.89|3989.89|0
1643969330000|2022-02-04 10:08:50|3992.38|3992.38|3992.38|3992.38|3992.38|3992.38|3992.38|3992.38|0
1643969340000|2022-02-04 10:09:00|3993.62|3993.62|3992.38|3992.38|3993.62|3993.62|3992.38|3992.38|0
1643969390000|2022-02-04 10:09:50|3992.89|3992.89|3992.89|3992.89|3992.89|3992.89|3992.89|3992.89|0
1643969400000|2022-02-04 10:10:00|3995.38|3995.38|3995.38|3995.38|3995.38|3995.38|3995.38|3995.38|0
1643969420000|2022-02-04 10:10:20|3994.13|3994.13|3995.38|3995.38|3995.38|3995.38|3994.13|3994.13|0
1643969430000|2022-02-04 10:10:30|3995.13|3995.13|3995.13|3995.13|3995.13|3995.13|3995.13|3995.13|0
1643969440000|2022-02-04 10:10:40|3992.63|3992.63|3991.39|3991.39|3992.63|3992.63|3991.39|3991.39|0
1643969460000|2022-02-04 10:11:00|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|0
1643969640000|2022-02-04 10:14:00|3991.43|3991.43|3991.6|3991.6|3991.6|3991.6|3991.43|3991.43|0
1643969650000|2022-02-04 10:14:10|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|0
1643969760000|2022-02-04 10:16:00|3992.68|3992.68|3992.68|3992.68|3992.68|3992.68|3992.68|3992.68|0
1643969790000|2022-02-04 10:16:30|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|0
1643969880000|2022-02-04 10:18:00|3990.19|3990.19|3990.19|3990.19|3990.19|3990.19|3990.19|3990.19|0
1643969940000|2022-02-04 10:19:00|3990.44|3990.44|3990.31|3990.31|3990.44|3990.44|3990.31|3990.31|0
1643970090000|2022-02-04 10:21:30|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|3990.14|0
1643970110000|2022-02-04 10:21:50|3991.39|3991.39|3991.39|3991.39|3991.39|3991.39|3991.39|3991.39|0
1643970120000|2022-02-04 10:22:00|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|3993.88|0
1643970150000|2022-02-04 10:22:30|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|0
1643970160000|2022-02-04 10:22:40|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|3992.97|0
1643970190000|2022-02-04 10:23:10|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|3993.1|0
1643970220000|2022-02-04 10:23:40|3993.23|3993.23|3993.23|3993.23|3993.23|3993.23|3993.23|3993.23|0
1643970320000|2022-02-04 10:25:20|3990.74|3990.74|3990.74|3990.74|3990.74|3990.74|3990.74|3990.74|0
1643970340000|2022-02-04 10:25:40|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|3991.98|0
1643970380000|2022-02-04 10:26:20|3992.11|3992.11|3992.11|3992.11|3992.11|3992.11|3992.11|3992.11|0
1643970400000|2022-02-04 10:26:40|3992.62|3992.62|3992.62|3992.62|3992.62|3992.62|3992.62|3992.62|0
1643970450000|2022-02-04 10:27:30|3992.37|3992.37|3992.11|3992.11|3992.37|3992.37|3992.11|3992.11|0
1643970480000|2022-02-04 10:28:00|3991.86|3991.86|3991.86|3991.86|3991.86|3991.86|3991.86|3991.86|0
1643970500000|2022-02-04 10:28:20|3991.73|3991.73|3991.73|3991.73|3991.73|3991.73|3991.73|3991.73|0
1643970520000|2022-02-04 10:28:40|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|3990.48|0
1643970530000|2022-02-04 10:28:50|3990.35|3990.35|3990.35|3990.35|3990.35|3990.35|3990.35|3990.35|0
1643970540000|2022-02-04 10:29:00|3989.97|3989.97|3989.97|3989.97|3989.97|3989.97|3989.97|3989.97|0
1643970590000|2022-02-04 10:29:50|3989.72|3989.72|3989.46|3989.46|3989.72|3989.72|3989.46|3989.46|0
1643970600000|2022-02-04 10:30:00|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|3988.95|0
1643970610000|2022-02-04 10:30:10|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|3987.7|0
1643970620000|2022-02-04 10:30:20|3987.36|3987.36|3987.23|3987.23|3987.36|3987.36|3987.23|3987.23|0
1643970630000|2022-02-04 10:30:30|3986.89|3986.89|3986.54|3986.54|3986.89|3986.89|3986.54|3986.54|0
1643970640000|2022-02-04 10:30:40|3987.79|3987.79|3987.53|3987.53|3987.79|3987.79|3987.53|3987.53|0
1643970660000|2022-02-04 10:31:00|3987.28|3987.28|3987.28|3987.28|3987.28|3987.28|3987.28|3987.28|0
1643970690000|2022-02-04 10:31:30|3987.45|3987.45|3984.83|3984.83|3987.45|3987.45|3984.83|3984.83|0
1643970710000|2022-02-04 10:31:50|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|3984.45|0
1643970720000|2022-02-04 10:32:00|3983.2|3983.2|3982.56|3982.56|3983.81|3983.81|3981.32|3981.32|0
1643970730000|2022-02-04 10:32:10|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3978.83|3978.83|0
1643970740000|2022-02-04 10:32:20|3981.57|3981.57|3979.08|3979.08|3981.57|3981.57|3979.08|3979.08|0
1643970780000|2022-02-04 10:33:00|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|3979.85|0
1643970790000|2022-02-04 10:33:10|3979.72|3979.72|3978.47|3978.47|3979.72|3979.72|3977.23|3977.23|0
1643970830000|2022-02-04 10:33:50|3978.65|3978.65|3978.99|3978.99|3978.99|3978.99|3978.65|3978.65|0
1643970840000|2022-02-04 10:34:00|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|0
1643970900000|2022-02-04 10:35:00|3981.61|3981.61|3984.1|3984.1|3984.1|3984.1|3981.61|3981.61|0
1643970920000|2022-02-04 10:35:20|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|0
1643971040000|2022-02-04 10:37:20|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|0
1643971050000|2022-02-04 10:37:30|3982.48|3982.48|3982.48|3982.48|3982.48|3982.48|3982.48|3982.48|0
1643971090000|2022-02-04 10:38:10|3983.72|3983.72|3984.97|3984.97|3984.97|3984.97|3983.72|3983.72|0
1643971110000|2022-02-04 10:38:30|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|3985.22|0
1643971120000|2022-02-04 10:38:40|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|0
1643971160000|2022-02-04 10:39:20|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|3982.73|0
1643971180000|2022-02-04 10:39:40|3982.35|3982.35|3982.35|3982.35|3982.35|3982.35|3982.35|3982.35|0
1643971190000|2022-02-04 10:39:50|3981.1|3981.1|3981.1|3981.1|3981.1|3981.1|3981.1|3981.1|0
1643971230000|2022-02-04 10:40:30|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|0
1643971240000|2022-02-04 10:40:40|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|0
1643971270000|2022-02-04 10:41:10|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|3980.93|0
1643971340000|2022-02-04 10:42:20|3980.68|3980.68|3978.92|3978.92|3980.68|3980.68|3978.92|3978.92|0
1643971360000|2022-02-04 10:42:40|3978.75|3978.75|3978.75|3978.75|3978.75|3978.75|3978.75|3978.75|0
1643971390000|2022-02-04 10:43:10|3978.62|3978.62|3978.62|3978.62|3978.62|3978.62|3978.62|3978.62|0
1643971410000|2022-02-04 10:43:30|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|3978.24|0
1643971420000|2022-02-04 10:43:40|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|0
1643971480000|2022-02-04 10:44:40|3977.98|3977.98|3976.74|3976.74|3977.98|3977.98|3976.74|3976.74|0
1643971530000|2022-02-04 10:45:30|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|3977.12|0
1643971590000|2022-02-04 10:46:30|3979.61|3979.61|3980.86|3980.86|3980.86|3980.86|3979.61|3979.61|0
1643971600000|2022-02-04 10:46:40|3982.1|3982.1|3980.86|3980.86|3982.1|3982.1|3980.86|3980.86|0
1643971650000|2022-02-04 10:47:30|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|0
1643971670000|2022-02-04 10:47:50|3980.47|3980.47|3981.72|3981.72|3981.72|3981.72|3980.47|3980.47|0
1643971710000|2022-02-04 10:48:30|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|3980.47|0
1643971800000|2022-02-04 10:50:00|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|0
1643971820000|2022-02-04 10:50:20|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|3983.09|0
1643971840000|2022-02-04 10:50:40|3984.34|3984.34|3984.34|3984.34|3984.34|3984.34|3984.34|3984.34|0
1643971860000|2022-02-04 10:51:00|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|3984.47|0
1643971870000|2022-02-04 10:51:10|3984.21|3984.21|3983.7|3983.7|3984.21|3984.21|3983.7|3983.7|0
1643971880000|2022-02-04 10:51:20|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|3983.95|0
1643971900000|2022-02-04 10:51:40|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|0
1643971920000|2022-02-04 10:52:00|3987.69|3987.69|3987.69|3987.69|3987.69|3987.69|3987.69|3987.69|0
1643971950000|2022-02-04 10:52:30|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|3986.45|0
1643972000000|2022-02-04 10:53:20|3984.56|3984.56|3983.44|3983.44|3984.56|3984.56|3983.32|3983.32|0
1643972040000|2022-02-04 10:54:00|3983.27|3983.27|3983.27|3983.27|3983.27|3983.27|3983.27|3983.27|0
1643972100000|2022-02-04 10:55:00|3984.52|3984.52|3984.64|3984.64|3984.64|3984.64|3984.52|3984.52|0
1643972130000|2022-02-04 10:55:30|3984.26|3984.26|3984.01|3984.01|3984.26|3984.26|3984.01|3984.01|0
1643972150000|2022-02-04 10:55:50|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|3982.76|0
1643972160000|2022-02-04 10:56:00|3981.51|3981.51|3980.27|3980.27|3981.51|3981.51|3980.27|3980.27|0
1643972180000|2022-02-04 10:56:20|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|0
1643972210000|2022-02-04 10:56:50|3978.77|3978.77|3976.1|3976.1|3978.77|3978.77|3976.1|3976.1|0
1643972220000|2022-02-04 10:57:00|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|3976.23|0
1643972240000|2022-02-04 10:57:20|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|0
1643972290000|2022-02-04 10:58:10|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|0
1643972300000|2022-02-04 10:58:20|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|0
1643972320000|2022-02-04 10:58:40|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|0
1643972330000|2022-02-04 10:58:50|3977.48|3977.48|3978.72|3978.72|3978.72|3978.72|3977.48|3977.48|0
1643972340000|2022-02-04 10:59:00|3977.48|3977.48|3977.48|3977.48|3977.48|3977.48|3977.48|3977.48|0
1643972410000|2022-02-04 11:00:10|3976.23|3976.23|3973.36|3973.36|3976.23|3976.23|3973.36|3973.36|0
1643972420000|2022-02-04 11:00:20|3973.61|3973.61|3974.86|3974.86|3974.86|3974.86|3973.61|3973.61|0
1643972430000|2022-02-04 11:00:30|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|3974.6|0
1643972560000|2022-02-04 11:02:40|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|3973.36|0
1643972570000|2022-02-04 11:02:50|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|3972.11|0
1643972600000|2022-02-04 11:03:20|3970.87|3970.87|3970.87|3970.87|3970.87|3970.87|3970.87|3970.87|0
1643972610000|2022-02-04 11:03:30|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|3970.69|0
1643972640000|2022-02-04 11:04:00|3970.57|3970.57|3970.57|3970.57|3970.57|3970.57|3970.57|3970.57|0
1643972680000|2022-02-04 11:04:40|3970.82|3970.82|3970.82|3970.82|3970.82|3970.82|3970.82|3970.82|0
1643972690000|2022-02-04 11:04:50|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|3970.95|0
1643972700000|2022-02-04 11:05:00|3969.7|3969.7|3967.82|3967.82|3969.7|3969.7|3967.82|3967.82|0
1643972710000|2022-02-04 11:05:10|3969.06|3969.06|3969.06|3969.06|3969.06|3969.06|3969.06|3969.06|0
1643972740000|2022-02-04 11:05:40|3966.57|3966.57|3967.82|3967.82|3967.82|3967.82|3966.57|3966.57|0
1643972820000|2022-02-04 11:07:00|3967.69|3967.69|3966.45|3966.45|3967.69|3967.69|3966.45|3966.45|0
1643972940000|2022-02-04 11:09:00|3966.7|3966.7|3965.45|3965.45|3966.7|3966.7|3965.45|3965.45|0
1643973000000|2022-02-04 11:10:00|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|0
1643973020000|2022-02-04 11:10:20|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|0
1643973040000|2022-02-04 11:10:40|3963.78|3963.78|3962.28|3962.28|3963.78|3963.78|3962.28|3962.28|0
1643973050000|2022-02-04 11:10:50|3962.11|3962.11|3961.98|3961.98|3962.11|3962.11|3961.98|3961.98|0
1643973060000|2022-02-04 11:11:00|3963.23|3963.23|3963.23|3963.23|3963.23|3963.23|3963.23|3963.23|0
1643973080000|2022-02-04 11:11:20|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|0
1643973090000|2022-02-04 11:11:30|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|0
1643973120000|2022-02-04 11:12:00|3961.6|3961.6|3962.84|3962.84|3962.84|3962.84|3961.6|3961.6|0
1643973130000|2022-02-04 11:12:10|3960.35|3960.35|3960.1|3960.1|3960.35|3960.35|3960.1|3960.1|0
1643973140000|2022-02-04 11:12:20|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|0
1643973180000|2022-02-04 11:13:00|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|3960.1|0
1643973200000|2022-02-04 11:13:20|3958.85|3958.85|3957.61|3957.61|3958.85|3958.85|3957.61|3957.61|0
1643973210000|2022-02-04 11:13:30|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|0
1643973260000|2022-02-04 11:14:20|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|3958.98|0
1643973290000|2022-02-04 11:14:50|3957.73|3957.73|3957.99|3957.99|3957.99|3957.99|3957.73|3957.73|0
1643973300000|2022-02-04 11:15:00|3957.82|3957.82|3957.82|3957.82|3957.82|3957.82|3956.57|3956.57|0
1643973360000|2022-02-04 11:16:00|3959.06|3959.06|3960.31|3960.31|3960.31|3960.31|3959.06|3959.06|0
1643973380000|2022-02-04 11:16:20|3960.56|3960.56|3961.81|3961.81|3961.81|3961.81|3960.56|3960.56|0
1643973430000|2022-02-04 11:17:10|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|3960.56|0
1643973470000|2022-02-04 11:17:50|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|0
1643973490000|2022-02-04 11:18:10|3959.19|3959.19|3959.57|3959.57|3959.57|3959.57|3959.19|3959.19|0
1643973560000|2022-02-04 11:19:20|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1643973590000|2022-02-04 11:19:50|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|0
1643973650000|2022-02-04 11:20:50|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|0
1643973660000|2022-02-04 11:21:00|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|0
1643973670000|2022-02-04 11:21:10|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1643973700000|2022-02-04 11:21:40|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|0
1643973710000|2022-02-04 11:21:50|3958.33|3958.33|3957.08|3957.08|3958.33|3958.33|3957.08|3957.08|0
1643973780000|2022-02-04 11:23:00|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1643973800000|2022-02-04 11:23:20|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|0
1643973840000|2022-02-04 11:24:00|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|0
1643973850000|2022-02-04 11:24:10|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|0
1643973880000|2022-02-04 11:24:40|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|0
1643973960000|2022-02-04 11:26:00|3960.04|3960.04|3965.02|3965.02|3965.02|3965.02|3960.04|3960.04|0
1643973970000|2022-02-04 11:26:10|3963.77|3963.77|3962.53|3962.53|3963.77|3963.77|3962.53|3962.53|0
1643974060000|2022-02-04 11:27:40|3963.77|3963.77|3964.03|3964.03|3964.03|3964.03|3963.77|3963.77|0
1643974090000|2022-02-04 11:28:10|3964.28|3964.28|3965.53|3965.53|3966.78|3966.78|3964.28|3964.28|0
1643974200000|2022-02-04 11:30:00|3964.28|3964.28|3963.04|3963.04|3964.28|3964.28|3963.04|3963.04|0
1643974210000|2022-02-04 11:30:10|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|0
1643974350000|2022-02-04 11:32:30|3963.55|3963.55|3962.3|3962.3|3963.55|3963.55|3962.3|3962.3|0
1643974360000|2022-02-04 11:32:40|3962.69|3962.69|3964.19|3964.19|3964.19|3964.19|3962.56|3962.56|0
1643974370000|2022-02-04 11:32:50|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|0
1643974400000|2022-02-04 11:33:20|3965.26|3965.26|3965.26|3965.26|3965.26|3965.26|3965.26|3965.26|0
1643974430000|2022-02-04 11:33:50|3964.02|3964.02|3964.02|3964.02|3964.02|3964.02|3964.02|3964.02|0
1643974440000|2022-02-04 11:34:00|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|3964.53|0
1643974450000|2022-02-04 11:34:10|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|0
1643974460000|2022-02-04 11:34:20|3963.15|3963.15|3962.9|3962.9|3963.15|3963.15|3962.9|3962.9|0
1643974600000|2022-02-04 11:36:40|3963.02|3963.02|3963.15|3963.15|3963.15|3963.15|3963.02|3963.02|0
1643974620000|2022-02-04 11:37:00|3963.02|3963.02|3966.76|3966.76|3966.76|3966.76|3963.02|3963.02|0
1643974630000|2022-02-04 11:37:10|3965.52|3965.52|3965.52|3965.52|3965.52|3965.52|3965.52|3965.52|0
1643974640000|2022-02-04 11:37:20|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|0
1643974670000|2022-02-04 11:37:50|3966.54|3966.54|3969.03|3969.03|3969.03|3969.03|3966.54|3966.54|0
1643974700000|2022-02-04 11:38:20|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|0
1643974720000|2022-02-04 11:38:40|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|0
1643974740000|2022-02-04 11:39:00|3970.96|3970.96|3969.59|3969.59|3970.96|3970.96|3969.59|3969.59|0
1643974770000|2022-02-04 11:39:30|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|0
1643974830000|2022-02-04 11:40:30|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|0
1643974840000|2022-02-04 11:40:40|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|0
1643974860000|2022-02-04 11:41:00|3968.68|3968.68|3968.68|3968.68|3968.68|3968.68|3968.68|3968.68|0
1643974890000|2022-02-04 11:41:30|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|3969.02|0
1643974900000|2022-02-04 11:41:40|3970.27|3970.27|3971.51|3971.51|3971.51|3971.51|3970.27|3970.27|0
1643974910000|2022-02-04 11:41:50|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|0
1643974920000|2022-02-04 11:42:00|3971.77|3971.77|3971.77|3971.77|3971.77|3971.77|3971.77|3971.77|0
1643974930000|2022-02-04 11:42:10|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|3971.64|0
1643974980000|2022-02-04 11:43:00|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|0
1643974990000|2022-02-04 11:43:10|3969.15|3969.15|3967.65|3967.65|3969.15|3969.15|3967.65|3967.65|0
1643975000000|2022-02-04 11:43:20|3967.78|3967.78|3967.78|3967.78|3967.78|3967.78|3967.78|3967.78|0
1643975030000|2022-02-04 11:43:50|3968.16|3968.16|3968.16|3968.16|3968.16|3968.16|3968.16|3968.16|0
1643975140000|2022-02-04 11:45:40|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|3966.91|0
1643975220000|2022-02-04 11:47:00|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|3969.41|0
1643975260000|2022-02-04 11:47:40|3968.16|3968.16|3968.16|3968.16|3968.16|3968.16|3968.16|3968.16|0
1643975290000|2022-02-04 11:48:10|3968.42|3968.42|3969.66|3969.66|3969.66|3969.66|3968.42|3968.42|0
1643975310000|2022-02-04 11:48:30|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|0
1643975330000|2022-02-04 11:48:50|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|3969.96|0
1643975410000|2022-02-04 11:50:10|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|0
1643975500000|2022-02-04 11:51:40|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|0
1643975570000|2022-02-04 11:52:50|3966.58|3966.58|3966.58|3966.58|3966.58|3966.58|3966.58|3966.58|0
1643975580000|2022-02-04 11:53:00|3966.45|3966.45|3963.96|3963.96|3966.45|3966.45|3963.96|3963.96|0
1643975600000|2022-02-04 11:53:20|3962.71|3962.71|3962.58|3962.58|3962.71|3962.71|3962.58|3962.58|0
1643975720000|2022-02-04 11:55:20|3961.34|3961.34|3960.09|3960.09|3961.34|3961.34|3960.09|3960.09|0
1643975730000|2022-02-04 11:55:30|3959.96|3959.96|3959.84|3959.84|3959.96|3959.96|3959.84|3959.84|0
1643975790000|2022-02-04 11:56:30|3959.96|3959.96|3958.85|3958.85|3960.09|3960.09|3958.85|3958.85|0
1643975860000|2022-02-04 11:57:40|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|3957.6|0
1643975910000|2022-02-04 11:58:30|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|0
1643975920000|2022-02-04 11:58:40|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|0
1643975960000|2022-02-04 11:59:20|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|3958.85|0
1643975980000|2022-02-04 11:59:40|3958.97|3958.97|3956.48|3956.48|3958.97|3958.97|3956.48|3956.48|0
1643975990000|2022-02-04 11:59:50|3956.23|3956.23|3954.98|3954.98|3956.23|3956.23|3954.98|3954.98|0
1643976000000|2022-02-04 12:00:00|3955.11|3955.11|3954.77|3954.77|3955.11|3955.11|3954.77|3954.77|0
1643976010000|2022-02-04 12:00:10|3956.01|3956.01|3957.26|3957.26|3957.26|3957.26|3956.01|3956.01|0
1643976060000|2022-02-04 12:01:00|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|0
1643976080000|2022-02-04 12:01:20|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|0
1643976120000|2022-02-04 12:02:00|3958.89|3958.89|3958.89|3958.89|3958.89|3958.89|3958.89|3958.89|0
1643976150000|2022-02-04 12:02:30|3960.13|3960.13|3960.52|3960.52|3960.52|3960.52|3960.13|3960.13|0
1643976170000|2022-02-04 12:02:50|3959.27|3959.27|3959.02|3959.02|3959.27|3959.27|3959.02|3959.02|0
1643976180000|2022-02-04 12:03:00|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|0
1643976270000|2022-02-04 12:04:30|3959.02|3959.02|3959.14|3959.14|3959.14|3959.14|3959.02|3959.02|0
1643976340000|2022-02-04 12:05:40|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|0
1643976400000|2022-02-04 12:06:40|3960.52|3960.52|3961.76|3961.76|3961.76|3961.76|3960.52|3960.52|0
1643976460000|2022-02-04 12:07:40|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|0
1643976470000|2022-02-04 12:07:50|3962.88|3962.88|3966.87|3966.87|3966.87|3966.87|3962.88|3962.88|0
1643976590000|2022-02-04 12:09:50|3967|3967|3967|3967|3967|3967|3967|3967|0
1643976620000|2022-02-04 12:10:20|3966.87|3966.87|3966.62|3966.62|3966.87|3966.87|3966.62|3966.62|0
1643976630000|2022-02-04 12:10:30|3965.37|3965.37|3965.37|3965.37|3965.37|3965.37|3965.37|3965.37|0
1643976690000|2022-02-04 12:11:30|3964.13|3964.13|3964.13|3964.13|3964.13|3964.13|3964.13|3964.13|0
1643976710000|2022-02-04 12:11:50|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|3962.88|0
1643976720000|2022-02-04 12:12:00|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|0
1643976740000|2022-02-04 12:12:20|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|0
1643976770000|2022-02-04 12:12:50|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|0
1643976830000|2022-02-04 12:13:50|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|0
1643976900000|2022-02-04 12:15:00|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|0
1643976920000|2022-02-04 12:15:20|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|0
1643976940000|2022-02-04 12:15:40|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|0
1643976990000|2022-02-04 12:16:30|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|3960.22|0
1643977000000|2022-02-04 12:16:40|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|0
1643977010000|2022-02-04 12:16:50|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|0
1643977020000|2022-02-04 12:17:00|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|0
1643977060000|2022-02-04 12:17:40|3961.76|3961.76|3961.59|3961.59|3961.76|3961.76|3961.59|3961.59|0
1643977070000|2022-02-04 12:17:50|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|0
1643977210000|2022-02-04 12:20:10|3960.22|3960.22|3959.96|3959.96|3960.35|3960.35|3959.96|3959.96|0
1643977260000|2022-02-04 12:21:00|3959.84|3959.84|3959.71|3959.71|3959.84|3959.84|3959.71|3959.71|0
1643977310000|2022-02-04 12:21:50|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|0
1643977360000|2022-02-04 12:22:40|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|3961.08|0
1643977380000|2022-02-04 12:23:00|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|0
1643977410000|2022-02-04 12:23:30|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|0
1643977440000|2022-02-04 12:24:00|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|0
1643977450000|2022-02-04 12:24:10|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|0
1643977550000|2022-02-04 12:25:50|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|0
1643977570000|2022-02-04 12:26:10|3960.68|3960.68|3960.56|3960.56|3960.68|3960.68|3960.56|3960.56|0
1643977580000|2022-02-04 12:26:20|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|0
1643977690000|2022-02-04 12:28:10|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|0
1643977730000|2022-02-04 12:28:50|3962.92|3962.92|3962.92|3962.92|3962.92|3962.92|3962.92|3962.92|0
1643977810000|2022-02-04 12:30:10|3963.09|3963.09|3961.85|3961.85|3963.09|3963.09|3961.85|3961.85|0
1643977850000|2022-02-04 12:30:50|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|0
1643977870000|2022-02-04 12:31:10|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|0
1643977880000|2022-02-04 12:31:20|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|3961.59|0
1643977900000|2022-02-04 12:31:40|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|0
1643977950000|2022-02-04 12:32:30|3962.02|3962.02|3962.02|3962.02|3962.02|3962.02|3962.02|3962.02|0
1643978020000|2022-02-04 12:33:40|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|0
1643978060000|2022-02-04 12:34:20|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|0
1643978070000|2022-02-04 12:34:30|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|0
1643978100000|2022-02-04 12:35:00|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|0
1643978120000|2022-02-04 12:35:20|3959.02|3959.02|3960.26|3960.26|3960.26|3960.26|3959.02|3959.02|0
1643978170000|2022-02-04 12:36:10|3960.52|3960.52|3960.39|3960.39|3960.52|3960.52|3960.39|3960.39|0
1643978180000|2022-02-04 12:36:20|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|0
1643978200000|2022-02-04 12:36:40|3960.43|3960.43|3962.92|3962.92|3962.92|3962.92|3960.43|3960.43|0
1643978290000|2022-02-04 12:38:10|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|3960.43|0
1643978340000|2022-02-04 12:39:00|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|0
1643978460000|2022-02-04 12:41:00|3961.55|3961.55|3962.8|3962.8|3962.8|3962.8|3961.55|3961.55|0
1643978470000|2022-02-04 12:41:10|3964.04|3964.04|3967.78|3967.78|3967.78|3967.78|3964.04|3964.04|0
1643978480000|2022-02-04 12:41:20|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|0
1643978590000|2022-02-04 12:43:10|3966.92|3966.92|3966.79|3966.79|3966.92|3966.92|3966.79|3966.79|0
1643978640000|2022-02-04 12:44:00|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|3965.54|0
1643978660000|2022-02-04 12:44:20|3965.71|3965.71|3965.71|3965.71|3965.71|3965.71|3965.71|3965.71|0
1643978760000|2022-02-04 12:46:00|3966.96|3966.96|3967.09|3967.09|3968.33|3968.33|3966.96|3966.96|0
1643978770000|2022-02-04 12:46:10|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|3968.33|0
1643978800000|2022-02-04 12:46:40|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|3967.09|0
1643978960000|2022-02-04 12:49:20|3967.22|3967.22|3967.09|3967.09|3967.22|3967.22|3967.09|3967.09|0
1643978980000|2022-02-04 12:49:40|3967.26|3967.26|3967.26|3967.26|3967.26|3967.26|3967.26|3967.26|0
1643979000000|2022-02-04 12:50:00|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|0
1643979120000|2022-02-04 12:52:00|3967.26|3967.26|3967.26|3967.26|3967.26|3967.26|3967.26|3967.26|0
1643979150000|2022-02-04 12:52:30|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|0
1643979200000|2022-02-04 12:53:20|3966.14|3966.14|3966.14|3966.14|3966.14|3966.14|3966.14|3966.14|0
1643979210000|2022-02-04 12:53:30|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|0
1643979220000|2022-02-04 12:53:40|3966.14|3966.14|3964.89|3964.89|3966.14|3966.14|3964.89|3964.89|0
1643979240000|2022-02-04 12:54:00|3966.14|3966.14|3967.39|3967.39|3967.39|3967.39|3966.14|3966.14|0
1643979300000|2022-02-04 12:55:00|3967.26|3967.26|3967.13|3967.13|3967.26|3967.26|3967.13|3967.13|0
1643979320000|2022-02-04 12:55:20|3967|3967|3967|3967|3967|3967|3967|3967|0
1643979340000|2022-02-04 12:55:40|3968.25|3968.25|3968.25|3968.25|3969.49|3969.49|3968.25|3968.25|0
1643979370000|2022-02-04 12:56:10|3967|3967|3967|3967|3967|3967|3967|3967|0
1643979430000|2022-02-04 12:57:10|3966.88|3966.88|3966.88|3966.88|3966.88|3966.88|3966.88|3966.88|0
1643979440000|2022-02-04 12:57:20|3967|3967|3967|3967|3967|3967|3967|3967|0
1643979450000|2022-02-04 12:57:30|3966.88|3966.88|3966.75|3966.75|3966.88|3966.88|3966.75|3966.75|0
1643979480000|2022-02-04 12:58:00|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|0
1643979540000|2022-02-04 12:59:00|3968.12|3968.12|3968.25|3968.25|3968.25|3968.25|3968.12|3968.12|0
1643979550000|2022-02-04 12:59:10|3968.12|3968.12|3970.79|3970.79|3970.79|3970.79|3968.12|3968.12|0
1643979560000|2022-02-04 12:59:20|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|0
1643979630000|2022-02-04 13:00:30|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|0
1643979670000|2022-02-04 13:01:10|3972.16|3972.16|3972.29|3972.29|3972.29|3972.29|3972.16|3972.16|0
1643979740000|2022-02-04 13:02:20|3971.04|3971.04|3971.17|3971.17|3971.17|3971.17|3971.04|3971.04|0
1643979780000|2022-02-04 13:03:00|3970.79|3970.79|3970.53|3970.53|3970.79|3970.79|3970.53|3970.53|0
1643979810000|2022-02-04 13:03:30|3969.28|3969.28|3969.28|3969.28|3969.28|3969.28|3969.28|3969.28|0
1643979840000|2022-02-04 13:04:00|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1643979860000|2022-02-04 13:04:20|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|3969.03|0
1643979870000|2022-02-04 13:04:30|3967.78|3967.78|3967.78|3967.78|3967.78|3967.78|3967.78|3967.78|0
1643979910000|2022-02-04 13:05:10|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|0
1643979960000|2022-02-04 13:06:00|3967.78|3967.78|3967.91|3967.91|3967.91|3967.91|3967.78|3967.78|0
1643979980000|2022-02-04 13:06:20|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1643980020000|2022-02-04 13:07:00|3969.28|3969.28|3969.28|3969.28|3969.28|3969.28|3969.16|3969.16|0
1643980050000|2022-02-04 13:07:30|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1643980070000|2022-02-04 13:07:50|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|0
1643980130000|2022-02-04 13:08:50|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|0
1643980140000|2022-02-04 13:09:00|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|3971.65|0
1643980210000|2022-02-04 13:10:10|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|3972.89|0
1643980230000|2022-02-04 13:10:30|3971.65|3971.65|3970.4|3970.4|3971.65|3971.65|3970.4|3970.4|0
1643980240000|2022-02-04 13:10:40|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|0
1643980260000|2022-02-04 13:11:00|3970.66|3970.66|3970.53|3970.53|3970.66|3970.66|3970.53|3970.53|0
1643980280000|2022-02-04 13:11:20|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|0
1643980310000|2022-02-04 13:11:50|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|0
1643980410000|2022-02-04 13:13:30|3970.66|3970.66|3970.53|3970.53|3970.66|3970.66|3970.53|3970.53|0
1643980420000|2022-02-04 13:13:40|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|0
1643980440000|2022-02-04 13:14:00|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|3971.9|0
1643980470000|2022-02-04 13:14:30|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|0
1643980540000|2022-02-04 13:15:40|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|3972.16|0
1643980560000|2022-02-04 13:16:00|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|0
1643980570000|2022-02-04 13:16:10|3970.79|3970.79|3970.79|3970.79|3970.79|3970.79|3970.79|3970.79|0
1643980610000|2022-02-04 13:16:50|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|3972.03|0
1643980670000|2022-02-04 13:17:50|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|3971.78|0
1643980680000|2022-02-04 13:18:00|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|3970.53|0
1643980920000|2022-02-04 13:22:00|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|0
1643980940000|2022-02-04 13:22:20|3970.23|3970.23|3970.36|3970.36|3970.36|3970.36|3970.23|3970.23|0
1643981040000|2022-02-04 13:24:00|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|3971.61|0
1643981050000|2022-02-04 13:24:10|3971.86|3971.86|3971.73|3971.73|3971.86|3971.86|3971.73|3971.73|0
1643981060000|2022-02-04 13:24:20|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|0
1643981130000|2022-02-04 13:25:30|3971.73|3971.73|3971.73|3971.73|3971.73|3971.73|3971.73|3971.73|0
1643981220000|2022-02-04 13:27:00|3971.86|3971.86|3971.99|3971.99|3971.99|3971.99|3971.86|3971.86|0
1643981240000|2022-02-04 13:27:20|3972.24|3972.24|3972.24|3972.24|3973.49|3973.49|3972.24|3972.24|0
1643981290000|2022-02-04 13:28:10|3973.49|3973.49|3972.24|3972.24|3973.49|3973.49|3972.24|3972.24|0
1643981360000|2022-02-04 13:29:20|3972.07|3972.07|3972.07|3972.07|3972.07|3972.07|3972.07|3972.07|0
1643981400000|2022-02-04 13:30:00|3971.82|3971.82|3970.57|3970.57|3971.82|3971.82|3970.57|3970.57|0
1643981410000|2022-02-04 13:30:10|3969.32|3969.32|3966.7|3966.7|3970.57|3970.57|3966.7|3966.7|0
1643981430000|2022-02-04 13:30:30|3966.36|3966.36|3964.21|3964.21|3966.36|3966.36|3964.21|3964.21|0
1643981440000|2022-02-04 13:30:40|3963.95|3963.95|3963.83|3963.83|3963.95|3963.95|3963.83|3963.83|0
1643981450000|2022-02-04 13:30:50|3962.58|3962.58|3962.58|3962.58|3962.58|3962.58|3961.33|3961.33|0
1643981460000|2022-02-04 13:31:00|3963.83|3963.83|3962.58|3962.58|3963.83|3963.83|3962.58|3962.58|0
1643981490000|2022-02-04 13:31:30|3962.07|3962.07|3961.9|3961.9|3962.07|3962.07|3961.9|3961.9|0
1643981500000|2022-02-04 13:31:40|3963.14|3963.14|3961.9|3961.9|3963.14|3963.14|3961.9|3961.9|0
1643981520000|2022-02-04 13:32:00|3961.72|3961.72|3961.72|3961.72|3961.72|3961.72|3961.72|3961.72|0
1643981530000|2022-02-04 13:32:10|3960.48|3960.48|3960.35|3960.35|3960.48|3960.48|3960.35|3960.35|0
1643981570000|2022-02-04 13:32:50|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|0
1643981580000|2022-02-04 13:33:00|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|0
1643981600000|2022-02-04 13:33:20|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|0
1643981610000|2022-02-04 13:33:30|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1643981650000|2022-02-04 13:34:10|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|0
1643981660000|2022-02-04 13:34:20|3954.25|3954.25|3953|3953|3954.25|3954.25|3953|3953|0
1643981680000|2022-02-04 13:34:40|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|0
1643981720000|2022-02-04 13:35:20|3953|3953|3954.25|3954.25|3954.25|3954.25|3953|3953|0
1643981790000|2022-02-04 13:36:30|3953|3953|3953|3953|3953|3953|3953|3953|0
1643981800000|2022-02-04 13:36:40|3951.76|3951.76|3951.93|3951.93|3951.93|3951.93|3951.76|3951.76|0
1643981810000|2022-02-04 13:36:50|3953.18|3953.18|3953.18|3953.18|3953.18|3953.18|3953.18|3953.18|0
1643981840000|2022-02-04 13:37:20|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|3954.42|0
1643981900000|2022-02-04 13:38:20|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|3954.55|0
1643981910000|2022-02-04 13:38:30|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|0
1643981920000|2022-02-04 13:38:40|3955.67|3955.67|3955.67|3955.67|3955.67|3955.67|3955.67|3955.67|0
1643981930000|2022-02-04 13:38:50|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|3955.54|0
1643981940000|2022-02-04 13:39:00|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|0
1643981970000|2022-02-04 13:39:30|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.16|3955.16|0
1643982020000|2022-02-04 13:40:20|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|0
1643982030000|2022-02-04 13:40:30|3959.02|3959.02|3959.4|3959.4|3959.4|3959.4|3959.02|3959.02|0
1643982050000|2022-02-04 13:40:50|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|0
1643982060000|2022-02-04 13:41:00|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|0
1643982100000|2022-02-04 13:41:40|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|0
1643982110000|2022-02-04 13:41:50|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|3959.71|0
1643982150000|2022-02-04 13:42:30|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|3959.32|0
1643982180000|2022-02-04 13:43:00|3959.45|3959.45|3960.7|3960.7|3960.7|3960.7|3959.45|3959.45|0
1643982190000|2022-02-04 13:43:10|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|0
1643982200000|2022-02-04 13:43:20|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|0
1643982210000|2022-02-04 13:43:30|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1643982220000|2022-02-04 13:43:40|3955.71|3955.71|3955.2|3955.2|3955.71|3955.71|3955.2|3955.2|0
1643982240000|2022-02-04 13:44:00|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|0
1643982260000|2022-02-04 13:44:20|3955.46|3955.46|3955.33|3955.33|3955.46|3955.46|3955.33|3955.33|0
1643982310000|2022-02-04 13:45:10|3957.82|3957.82|3957.82|3957.82|3957.82|3957.82|3957.82|3957.82|0
1643982330000|2022-02-04 13:45:30|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|0
1643982360000|2022-02-04 13:46:00|3959.07|3959.07|3959.07|3959.07|3959.07|3959.07|3959.07|3959.07|0
1643982380000|2022-02-04 13:46:20|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|0
1643982460000|2022-02-04 13:47:40|3960.95|3960.95|3962.2|3962.2|3962.2|3962.2|3960.95|3960.95|0
1643982540000|2022-02-04 13:49:00|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|0
1643982600000|2022-02-04 13:50:00|3960.82|3960.82|3959.45|3959.45|3960.82|3960.82|3959.45|3959.45|0
1643982710000|2022-02-04 13:51:50|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1643982730000|2022-02-04 13:52:10|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|0
1643982760000|2022-02-04 13:52:40|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1643982880000|2022-02-04 13:54:40|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|0
1643982890000|2022-02-04 13:54:50|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1643982900000|2022-02-04 13:55:00|3958.46|3958.46|3958.33|3958.33|3958.46|3958.46|3958.33|3958.33|0
1643982960000|2022-02-04 13:56:00|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|3957.09|0
1643983000000|2022-02-04 13:56:40|3955.84|3955.84|3955.71|3955.71|3955.84|3955.84|3955.71|3955.71|0
1643983020000|2022-02-04 13:57:00|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1643983050000|2022-02-04 13:57:30|3956.83|3956.83|3956.7|3956.7|3956.83|3956.83|3956.7|3956.7|0
1643983060000|2022-02-04 13:57:40|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|0
1643983090000|2022-02-04 13:58:10|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|3955.33|0
1643983130000|2022-02-04 13:58:50|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|3955.46|0
1643983150000|2022-02-04 13:59:10|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|3954.21|0
1643983200000|2022-02-04 14:00:00|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|3954.04|0
1643983270000|2022-02-04 14:01:10|3953.66|3953.66|3952.41|3952.41|3953.66|3953.66|3952.41|3952.41|0
1643983280000|2022-02-04 14:01:20|3949.92|3949.92|3949.92|3949.92|3949.92|3949.92|3949.79|3949.79|0
1643983290000|2022-02-04 14:01:30|3949.75|3949.75|3949.75|3949.75|3949.75|3949.75|3949.75|3949.75|0
1643983310000|2022-02-04 14:01:50|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|3949.62|0
1643983320000|2022-02-04 14:02:00|3948.37|3948.37|3947.99|3947.99|3948.37|3948.37|3947.99|3947.99|0
1643983360000|2022-02-04 14:02:40|3947.86|3947.86|3947.74|3947.74|3947.86|3947.86|3947.74|3947.74|0
1643983380000|2022-02-04 14:03:00|3946.49|3946.49|3946.36|3946.36|3946.49|3946.49|3946.36|3946.36|0
1643983390000|2022-02-04 14:03:10|3946.11|3946.11|3946.11|3946.11|3946.11|3946.11|3946.11|3946.11|0
1643983400000|2022-02-04 14:03:20|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|0
1643983420000|2022-02-04 14:03:40|3947.74|3947.74|3948.12|3948.12|3948.12|3948.12|3947.74|3947.74|0
1643983430000|2022-02-04 14:03:50|3946.87|3946.87|3947|3947|3947|3947|3946.87|3946.87|0
1643983450000|2022-02-04 14:04:10|3946.83|3946.83|3946.83|3946.83|3946.83|3946.83|3946.83|3946.83|0
1643983480000|2022-02-04 14:04:40|3947.08|3947.08|3947.08|3947.08|3947.08|3947.08|3947.08|3947.08|0
1643983500000|2022-02-04 14:05:00|3946.83|3946.83|3946.95|3946.95|3946.95|3946.95|3946.83|3946.83|0
1643983540000|2022-02-04 14:05:40|3945.71|3945.71|3944.46|3944.46|3946.95|3946.95|3944.46|3944.46|0
1643983560000|2022-02-04 14:06:00|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|3944.29|0
1643983570000|2022-02-04 14:06:10|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|0
1643983610000|2022-02-04 14:06:50|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|0
1643983620000|2022-02-04 14:07:00|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|3943.05|0
1643983630000|2022-02-04 14:07:10|3941.8|3941.8|3942.06|3942.06|3942.06|3942.06|3941.8|3941.8|0
1643983670000|2022-02-04 14:07:50|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|0
1643983690000|2022-02-04 14:08:10|3942.44|3942.44|3942.44|3942.44|3942.44|3942.44|3942.44|3942.44|0
1643983700000|2022-02-04 14:08:20|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|0
1643983730000|2022-02-04 14:08:50|3942.69|3942.69|3942.69|3942.69|3942.82|3942.82|3942.69|3942.69|0
1643983780000|2022-02-04 14:09:40|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|0
1643983800000|2022-02-04 14:10:00|3942.99|3942.99|3942.74|3942.74|3942.99|3942.99|3942.74|3942.74|0
1643983880000|2022-02-04 14:11:20|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|3941.49|0
1643983930000|2022-02-04 14:12:10|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|0
1643983980000|2022-02-04 14:13:00|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|3942.56|0
1643983990000|2022-02-04 14:13:10|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|0
1643984010000|2022-02-04 14:13:30|3942.05|3942.05|3940.81|3940.81|3942.05|3942.05|3940.81|3940.81|0
1643984040000|2022-02-04 14:14:00|3941.06|3941.06|3941.06|3941.06|3941.06|3941.06|3941.06|3941.06|0
1643984100000|2022-02-04 14:15:00|3940.68|3940.68|3940.55|3940.55|3940.68|3940.68|3940.55|3940.55|0
1643984110000|2022-02-04 14:15:10|3940.43|3940.43|3940.25|3940.25|3940.43|3940.43|3940.25|3940.25|0
1643984120000|2022-02-04 14:15:20|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|3941.5|0
1643984140000|2022-02-04 14:15:40|3941.63|3941.63|3941.75|3941.75|3942.87|3942.87|3941.63|3941.63|0
1643984150000|2022-02-04 14:15:50|3943|3943|3946.74|3946.74|3946.74|3946.74|3941.75|3941.75|0
1643984160000|2022-02-04 14:16:00|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|3946.99|0
1643984210000|2022-02-04 14:16:50|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|3945.75|0
1643984220000|2022-02-04 14:17:00|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|3945.36|0
1643984250000|2022-02-04 14:17:30|3944.12|3944.12|3944.12|3944.12|3944.12|3944.12|3944.12|3944.12|0
1643984300000|2022-02-04 14:18:20|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|0
1643984330000|2022-02-04 14:18:50|3941.63|3941.63|3940.38|3940.38|3941.63|3941.63|3940.38|3940.38|0
1643984340000|2022-02-04 14:19:00|3940.25|3940.25|3940.12|3940.12|3940.25|3940.25|3940.12|3940.12|0
1643984410000|2022-02-04 14:20:10|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|0
1643984430000|2022-02-04 14:20:30|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|3938.75|0
1643984460000|2022-02-04 14:21:00|3942.49|3942.49|3943.73|3943.73|3943.73|3943.73|3942.49|3942.49|0
1643984490000|2022-02-04 14:21:30|3943.86|3943.86|3943.86|3943.86|3943.86|3943.86|3943.86|3943.86|0
1643984500000|2022-02-04 14:21:40|3942.62|3942.62|3942.62|3942.62|3942.62|3942.62|3942.62|3942.62|0
1643984520000|2022-02-04 14:22:00|3942.49|3942.49|3942.36|3942.36|3942.49|3942.49|3942.36|3942.36|0
1643984530000|2022-02-04 14:22:10|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|0
1643984570000|2022-02-04 14:22:50|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|3944.85|0
1643984580000|2022-02-04 14:23:00|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|3943.61|0
1643984600000|2022-02-04 14:23:20|3942.36|3942.36|3942.36|3942.36|3942.36|3942.36|3942.36|3942.36|0
1643984660000|2022-02-04 14:24:20|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|3941.11|0
1643984670000|2022-02-04 14:24:30|3940.99|3940.99|3940.99|3940.99|3940.99|3940.99|3940.99|3940.99|0
1643984720000|2022-02-04 14:25:20|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|0
1643984750000|2022-02-04 14:25:50|3939.61|3939.61|3939.49|3939.49|3939.61|3939.61|3939.49|3939.49|0
1643984820000|2022-02-04 14:27:00|3940.73|3940.73|3940.73|3940.73|3940.73|3940.73|3940.73|3940.73|0
1643984860000|2022-02-04 14:27:40|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|0
1643984910000|2022-02-04 14:28:30|3939.36|3939.36|3939.36|3939.36|3939.36|3939.36|3939.36|3939.36|0
1643984940000|2022-02-04 14:29:00|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|3939.1|0
1643984960000|2022-02-04 14:29:20|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|0
1643985000000|2022-02-04 14:30:00|3937.99|3937.99|3941.85|3941.85|3941.85|3941.85|3937.99|3937.99|0
1643985050000|2022-02-04 14:30:50|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|3940.6|0
1643985080000|2022-02-04 14:31:20|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|0
1643985100000|2022-02-04 14:31:40|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|3940.09|0
1643985110000|2022-02-04 14:31:50|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|3941.34|0
1643985190000|2022-02-04 14:33:10|3940.09|3940.09|3938.85|3938.85|3940.09|3940.09|3938.85|3938.85|0
1643985260000|2022-02-04 14:34:20|3937.6|3937.6|3937.47|3937.47|3937.6|3937.6|3937.47|3937.47|0
1643985290000|2022-02-04 14:34:50|3937.35|3937.35|3937.35|3937.35|3937.35|3937.35|3937.35|3937.35|0
1643985310000|2022-02-04 14:35:10|3936.1|3936.1|3935.72|3935.72|3936.1|3936.1|3935.72|3935.72|0
1643985320000|2022-02-04 14:35:20|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|0
1643985340000|2022-02-04 14:35:40|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|0
1643985360000|2022-02-04 14:36:00|3935.76|3935.76|3933.27|3933.27|3935.76|3935.76|3933.27|3933.27|0
1643985380000|2022-02-04 14:36:20|3934.52|3934.52|3934.52|3934.52|3934.52|3934.52|3934.52|3934.52|0
1643985390000|2022-02-04 14:36:30|3934.65|3934.65|3935.76|3935.76|3935.76|3935.76|3934.52|3934.52|0
1643985400000|2022-02-04 14:36:40|3935.89|3935.89|3935.76|3935.76|3935.89|3935.89|3935.76|3935.76|0
1643985410000|2022-02-04 14:36:50|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|3935.89|0
1643985420000|2022-02-04 14:37:00|3937.14|3937.14|3937.01|3937.01|3937.14|3937.14|3937.01|3937.01|0
1643985450000|2022-02-04 14:37:30|3935.76|3935.76|3935.25|3935.25|3935.76|3935.76|3935.25|3935.25|0
1643985460000|2022-02-04 14:37:40|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|3934.01|0
1643985480000|2022-02-04 14:38:00|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|0
1643985490000|2022-02-04 14:38:10|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|0
1643985520000|2022-02-04 14:38:40|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|0
1643985560000|2022-02-04 14:39:20|3932.63|3932.63|3931.39|3931.39|3932.63|3932.63|3931.39|3931.39|0
1643985570000|2022-02-04 14:39:30|3932.63|3932.63|3931.39|3931.39|3932.63|3932.63|3931.39|3931.39|0
1643985600000|2022-02-04 14:40:00|3932.63|3932.63|3931.39|3931.39|3932.63|3932.63|3931.39|3931.39|0
1643985620000|2022-02-04 14:40:20|3932.63|3932.63|3936.37|3936.37|3936.37|3936.37|3932.63|3932.63|0
1643985630000|2022-02-04 14:40:30|3936.5|3936.5|3937.62|3937.62|3937.62|3937.62|3936.37|3936.37|0
1643985640000|2022-02-04 14:40:40|3937.74|3937.74|3937.87|3937.87|3937.87|3937.87|3937.62|3937.62|0
1643985650000|2022-02-04 14:40:50|3939.12|3939.12|3941.48|3941.48|3941.48|3941.48|3938.99|3938.99|0
1643985670000|2022-02-04 14:41:10|3938|3938|3937.74|3937.74|3938|3938|3937.74|3937.74|0
1643985690000|2022-02-04 14:41:30|3938.99|3938.99|3937.74|3937.74|3938.99|3938.99|3937.74|3937.74|0
1643985700000|2022-02-04 14:41:40|3938.99|3938.99|3938.99|3938.99|3940.24|3940.24|3938.99|3938.99|0
1643985720000|2022-02-04 14:42:00|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|3939.25|0
1643985750000|2022-02-04 14:42:30|3939.87|3939.87|3939.87|3939.87|3939.87|3939.87|3939.87|3939.87|0
1643985760000|2022-02-04 14:42:40|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|3940.49|0
1643985770000|2022-02-04 14:42:50|3940.66|3940.66|3939.94|3939.94|3941.18|3941.18|3939.94|3939.94|0
1643985790000|2022-02-04 14:43:10|3940.07|3940.07|3938.56|3938.56|3940.07|3940.07|3938.56|3938.56|0
1643985800000|2022-02-04 14:43:20|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|3937.32|0
1643985810000|2022-02-04 14:43:30|3937.49|3937.49|3939.98|3939.98|3939.98|3939.98|3937.49|3937.49|0
1643985830000|2022-02-04 14:43:50|3938.74|3938.74|3938.74|3938.74|3938.74|3938.74|3938.74|3938.74|0
1643985850000|2022-02-04 14:44:10|3937.49|3937.49|3937.62|3937.62|3937.62|3937.62|3937.49|3937.49|0
1643985860000|2022-02-04 14:44:20|3937.36|3937.36|3937.11|3937.11|3937.36|3937.36|3937.11|3937.11|0
1643985870000|2022-02-04 14:44:30|3935.86|3935.86|3935.86|3935.86|3935.86|3935.86|3935.86|3935.86|0
1643985880000|2022-02-04 14:44:40|3935.73|3935.73|3936.98|3936.98|3936.98|3936.98|3935.73|3935.73|0
1643985900000|2022-02-04 14:45:00|3936.85|3936.85|3936.85|3936.85|3936.85|3936.85|3936.85|3936.85|0
1643985920000|2022-02-04 14:45:20|3935.61|3935.61|3935.61|3935.61|3935.61|3935.61|3935.61|3935.61|0
1643985940000|2022-02-04 14:45:40|3936.85|3936.85|3936.85|3936.85|3936.85|3936.85|3936.85|3936.85|0
1643985950000|2022-02-04 14:45:50|3937.11|3937.11|3937.11|3937.11|3937.24|3937.24|3937.11|3937.11|0
1643985960000|2022-02-04 14:46:00|3938.35|3938.35|3938.53|3938.53|3938.53|3938.53|3938.35|3938.35|0
1643985980000|2022-02-04 14:46:20|3939.77|3939.77|3939.77|3939.77|3939.77|3939.77|3939.77|3939.77|0
1643986040000|2022-02-04 14:47:20|3940.4|3940.4|3939.77|3939.77|3940.4|3940.4|3939.77|3939.77|0
1643986060000|2022-02-04 14:47:40|3939.6|3939.6|3939.6|3939.6|3939.6|3939.6|3939.6|3939.6|0
1643986080000|2022-02-04 14:48:00|3939.47|3939.47|3936.85|3936.85|3939.47|3939.47|3936.85|3936.85|0
1643986090000|2022-02-04 14:48:10|3938.1|3938.1|3936.85|3936.85|3938.1|3938.1|3936.85|3936.85|0
1643986120000|2022-02-04 14:48:40|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|3936.73|0
1643986130000|2022-02-04 14:48:50|3936.6|3936.6|3936.47|3936.47|3936.6|3936.6|3936.47|3936.47|0
1643986140000|2022-02-04 14:49:00|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|0
1643986150000|2022-02-04 14:49:10|3936.21|3936.21|3936.21|3936.21|3936.21|3936.21|3936.21|3936.21|0
1643986160000|2022-02-04 14:49:20|3936.47|3936.47|3936.73|3936.73|3936.98|3936.98|3936.47|3936.47|0
1643986170000|2022-02-04 14:49:30|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|3936.6|0
1643986180000|2022-02-04 14:49:40|3935.35|3935.35|3935.35|3935.35|3935.35|3935.35|3935.35|3935.35|0
1643986190000|2022-02-04 14:49:50|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|3935.22|0
1643986220000|2022-02-04 14:50:20|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|3933.98|0
1643986230000|2022-02-04 14:50:30|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|0
1643986240000|2022-02-04 14:50:40|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|0
1643986290000|2022-02-04 14:51:30|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|0
1643986300000|2022-02-04 14:51:40|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|0
1643986320000|2022-02-04 14:52:00|3931.06|3931.06|3929.81|3929.81|3931.06|3931.06|3929.81|3929.81|0
1643986330000|2022-02-04 14:52:10|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|3929.69|0
1643986370000|2022-02-04 14:52:50|3929.86|3929.86|3929.73|3929.73|3929.86|3929.86|3929.73|3929.73|0
1643986380000|2022-02-04 14:53:00|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|0
1643986470000|2022-02-04 14:54:30|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|0
1643986480000|2022-02-04 14:54:40|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|0
1643986490000|2022-02-04 14:54:50|3928.36|3928.36|3927.11|3927.11|3928.36|3928.36|3927.11|3927.11|0
1643986520000|2022-02-04 14:55:20|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|0
1643986530000|2022-02-04 14:55:30|3928.19|3928.19|3928.19|3928.19|3928.19|3928.19|3928.19|3928.19|0
1643986570000|2022-02-04 14:56:10|3929.43|3929.43|3930.85|3930.85|3930.85|3930.85|3929.43|3929.43|0
1643986610000|2022-02-04 14:56:50|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|3929.6|0
1643986630000|2022-02-04 14:57:10|3929.48|3929.48|3928.1|3928.1|3929.6|3929.6|3928.1|3928.1|0
1643986640000|2022-02-04 14:57:20|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1643986650000|2022-02-04 14:57:30|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|3925.48|0
1643986660000|2022-02-04 14:57:40|3927.97|3927.97|3927.97|3927.97|3928.1|3928.1|3927.97|3927.97|0
1643986670000|2022-02-04 14:57:50|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|3927.59|0
1643986680000|2022-02-04 14:58:00|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1643986690000|2022-02-04 14:58:10|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|3929.22|0
1643986700000|2022-02-04 14:58:20|3929.35|3929.35|3929.22|3929.22|3929.35|3929.35|3929.22|3929.22|0
1643986750000|2022-02-04 14:59:10|3927.97|3927.97|3926.73|3926.73|3927.97|3927.97|3926.73|3926.73|0
1643986770000|2022-02-04 14:59:30|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|0
1643986780000|2022-02-04 14:59:40|3926.73|3926.73|3926.73|3926.73|3926.73|3926.73|3926.73|3926.73|0
1643986810000|2022-02-04 15:00:10|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1643986830000|2022-02-04 15:00:30|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|3928.1|0
1643986840000|2022-02-04 15:00:40|3928.23|3928.23|3933.34|3933.34|3933.34|3933.34|3928.23|3928.23|0
1643986850000|2022-02-04 15:00:50|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|0
1643986860000|2022-02-04 15:01:00|3933.72|3933.72|3935.4|3935.4|3935.4|3935.4|3933.72|3933.72|0
1643986870000|2022-02-04 15:01:10|3935.14|3935.14|3936.39|3936.39|3936.39|3936.39|3935.14|3935.14|0
1643986900000|2022-02-04 15:01:40|3935.14|3935.14|3933.9|3933.9|3935.14|3935.14|3933.9|3933.9|0
1643986910000|2022-02-04 15:01:50|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|3933.77|0
1643986920000|2022-02-04 15:02:00|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|3933.6|0
1643986930000|2022-02-04 15:02:10|3933.34|3933.34|3933.21|3933.21|3933.34|3933.34|3933.21|3933.21|0
1643986940000|2022-02-04 15:02:20|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|0
1643986950000|2022-02-04 15:02:30|3930.72|3930.72|3931.97|3931.97|3931.97|3931.97|3930.72|3930.72|0
1643986970000|2022-02-04 15:02:50|3931.84|3931.84|3930.59|3930.59|3931.84|3931.84|3930.59|3930.59|0
1643986980000|2022-02-04 15:03:00|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|3930.34|0
1643986990000|2022-02-04 15:03:10|3930.16|3930.16|3928.75|3928.75|3930.16|3930.16|3928.75|3928.75|0
1643987010000|2022-02-04 15:03:30|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1643987040000|2022-02-04 15:04:00|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|3930.16|0
1643987050000|2022-02-04 15:04:10|3930.42|3930.42|3932.91|3932.91|3932.91|3932.91|3930.42|3930.42|0
1643987070000|2022-02-04 15:04:30|3931.67|3931.67|3932.91|3932.91|3932.91|3932.91|3931.67|3931.67|0
1643987080000|2022-02-04 15:04:40|3933.08|3933.08|3934.33|3934.33|3934.33|3934.33|3933.08|3933.08|0
1643987090000|2022-02-04 15:04:50|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|3933.08|0
1643987100000|2022-02-04 15:05:00|3933.26|3933.26|3933.51|3933.51|3933.51|3933.51|3933.26|3933.26|0
1643987120000|2022-02-04 15:05:20|3934.76|3934.76|3935.14|3935.14|3935.14|3935.14|3934.76|3934.76|0
1643987150000|2022-02-04 15:05:50|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|0
1643987160000|2022-02-04 15:06:00|3934.02|3934.02|3934.02|3934.02|3934.02|3934.02|3934.02|3934.02|0
1643987170000|2022-02-04 15:06:10|3933.9|3933.9|3936.39|3936.39|3936.39|3936.39|3933.9|3933.9|0
1643987180000|2022-02-04 15:06:20|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|0
1643987190000|2022-02-04 15:06:30|3934.62|3934.62|3934.62|3934.62|3934.62|3934.62|3934.62|3934.62|0
1643987200000|2022-02-04 15:06:40|3933.38|3933.38|3933.25|3933.25|3933.38|3933.38|3933.25|3933.25|0
1643987210000|2022-02-04 15:06:50|3932|3932|3932|3932|3932|3932|3932|3932|0
1643987230000|2022-02-04 15:07:10|3933.25|3933.25|3933.5|3933.5|3933.5|3933.5|3933.25|3933.25|0
1643987240000|2022-02-04 15:07:20|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1643987290000|2022-02-04 15:08:10|3932.39|3932.39|3933.63|3933.63|3933.63|3933.63|3932.39|3932.39|0
1643987310000|2022-02-04 15:08:30|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|0
1643987340000|2022-02-04 15:09:00|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|0
1643987360000|2022-02-04 15:09:20|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|3932.39|0
1643987370000|2022-02-04 15:09:30|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|3932.26|0
1643987380000|2022-02-04 15:09:40|3931.01|3931.01|3929.81|3929.81|3931.18|3931.18|3929.81|3929.81|0
1643987390000|2022-02-04 15:09:50|3928.56|3928.56|3928.05|3928.05|3928.56|3928.56|3928.05|3928.05|0
1643987400000|2022-02-04 15:10:00|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|3927.93|0
1643987410000|2022-02-04 15:10:10|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|0
1643987420000|2022-02-04 15:10:20|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|3925.31|0
1643987430000|2022-02-04 15:10:30|3925.18|3925.18|3926.43|3926.43|3926.43|3926.43|3925.18|3925.18|0
1643987440000|2022-02-04 15:10:40|3925.18|3925.18|3923.93|3923.93|3925.18|3925.18|3923.93|3923.93|0
1643987460000|2022-02-04 15:11:00|3925.18|3925.18|3926.43|3926.43|3926.43|3926.43|3925.18|3925.18|0
1643987480000|2022-02-04 15:11:20|3925.18|3925.18|3925.18|3925.18|3925.18|3925.18|3925.18|3925.18|0
1643987500000|2022-02-04 15:11:40|3925.05|3925.05|3925.05|3925.05|3925.05|3925.05|3925.05|3925.05|0
1643987510000|2022-02-04 15:11:50|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|3923.81|0
1643987520000|2022-02-04 15:12:00|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|3926.3|0
1643987530000|2022-02-04 15:12:10|3925.05|3925.05|3923.81|3923.81|3925.05|3925.05|3923.81|3923.81|0
1643987550000|2022-02-04 15:12:30|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|3923.93|0
1643987560000|2022-02-04 15:12:40|3923.81|3923.81|3922.22|3922.22|3923.81|3923.81|3922.22|3922.22|0
1643987580000|2022-02-04 15:13:00|3923.46|3923.46|3923.34|3923.34|3923.46|3923.46|3923.34|3923.34|0
1643987590000|2022-02-04 15:13:10|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|0
1643987600000|2022-02-04 15:13:20|3925.96|3925.96|3926.21|3926.21|3926.21|3926.21|3925.96|3925.96|0
1643987610000|2022-02-04 15:13:30|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|3927.46|0
1643987620000|2022-02-04 15:13:40|3927.63|3927.63|3927.88|3927.88|3927.88|3927.88|3927.63|3927.63|0
1643987630000|2022-02-04 15:13:50|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|3929.13|0
1643987640000|2022-02-04 15:14:00|3930.37|3930.37|3931.01|3931.01|3931.01|3931.01|3930.37|3930.37|0
1643987680000|2022-02-04 15:14:40|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|3931.19|0
1643987690000|2022-02-04 15:14:50|3932.43|3932.43|3933.68|3933.68|3933.68|3933.68|3932.43|3932.43|0
1643987710000|2022-02-04 15:15:10|3933.81|3933.81|3933.81|3933.81|3933.81|3933.81|3933.68|3933.68|0
1643987720000|2022-02-04 15:15:20|3933.93|3933.93|3935.31|3935.31|3935.31|3935.31|3933.81|3933.81|0
1643987730000|2022-02-04 15:15:30|3935.18|3935.18|3935.31|3935.31|3935.31|3935.31|3935.18|3935.18|0
1643987740000|2022-02-04 15:15:40|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|3937.8|0
1643987750000|2022-02-04 15:15:50|3937.93|3937.93|3937.8|3937.8|3937.93|3937.93|3937.8|3937.8|0
1643987760000|2022-02-04 15:16:00|3937.63|3937.63|3937.63|3937.63|3937.63|3937.63|3937.63|3937.63|0
1643987770000|2022-02-04 15:16:10|3936.38|3936.38|3936.55|3936.55|3936.55|3936.55|3936.38|3936.38|0
1643987780000|2022-02-04 15:16:20|3936.38|3936.38|3936.55|3936.55|3936.55|3936.55|3936.38|3936.38|0
1643987790000|2022-02-04 15:16:30|3939.04|3939.04|3939.04|3939.04|3939.04|3939.04|3939.04|3939.04|0
1643987800000|2022-02-04 15:16:40|3939.3|3939.3|3939.92|3939.92|3939.92|3939.92|3939.3|3939.3|0
1643987810000|2022-02-04 15:16:50|3940.55|3940.55|3940.37|3940.37|3940.55|3940.55|3940.37|3940.37|0
1643987820000|2022-02-04 15:17:00|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|0
1643987830000|2022-02-04 15:17:10|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|3939.38|0
1643987850000|2022-02-04 15:17:30|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|0
1643987870000|2022-02-04 15:17:50|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|0
1643987930000|2022-02-04 15:18:50|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|3939.55|0
1643987970000|2022-02-04 15:19:30|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|3938.31|0
1643987980000|2022-02-04 15:19:40|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|0
1643988030000|2022-02-04 15:20:30|3939.55|3939.55|3940.18|3940.18|3940.18|3940.18|3938.31|3938.31|0
1643988060000|2022-02-04 15:21:00|3940|3940|3940|3940|3940|3940|3940|3940|0
1643988090000|2022-02-04 15:21:30|3939.38|3939.38|3939.21|3939.21|3939.38|3939.38|3939.21|3939.21|0
1643988100000|2022-02-04 15:21:40|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|0
1643988120000|2022-02-04 15:22:00|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|0
1643988180000|2022-02-04 15:23:00|3936.59|3936.59|3936.13|3936.13|3936.76|3936.76|3936.13|3936.13|0
1643988190000|2022-02-04 15:23:10|3934.88|3934.88|3934.88|3934.88|3934.88|3934.88|3934.75|3934.75|0
1643988230000|2022-02-04 15:23:50|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|0
1643988280000|2022-02-04 15:24:40|3936.13|3936.13|3936.13|3936.13|3936.13|3936.13|3936.13|3936.13|0
1643988320000|2022-02-04 15:25:20|3934.88|3934.88|3934.88|3934.88|3934.88|3934.88|3934.75|3934.75|0
1643988330000|2022-02-04 15:25:30|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|0
1643988420000|2022-02-04 15:27:00|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|0
1643988460000|2022-02-04 15:27:40|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|0
1643988480000|2022-02-04 15:28:00|3936.25|3936.25|3934.75|3934.75|3936.25|3936.25|3934.75|3934.75|0
1643988510000|2022-02-04 15:28:30|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1643988530000|2022-02-04 15:28:50|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|0
1643988540000|2022-02-04 15:29:00|3933.25|3933.25|3932.01|3932.01|3933.25|3933.25|3932.01|3932.01|0
1643988550000|2022-02-04 15:29:10|3930.76|3930.76|3929.39|3929.39|3930.76|3930.76|3929.39|3929.39|0
1643988580000|2022-02-04 15:29:40|3929.26|3929.26|3929.26|3929.26|3929.26|3929.26|3929.26|3929.26|0
1643988590000|2022-02-04 15:29:50|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|0
1643988600000|2022-02-04 15:30:00|3927.89|3927.89|3925.22|3925.22|3927.89|3927.89|3925.22|3925.22|0
1643988610000|2022-02-04 15:30:10|3926.47|3926.47|3927.71|3927.71|3927.71|3927.71|3926.47|3926.47|0
1643988670000|2022-02-04 15:31:10|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|0
1643988680000|2022-02-04 15:31:20|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|3929.09|0
1643988700000|2022-02-04 15:31:40|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|0
1643988710000|2022-02-04 15:31:50|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|0
1643988730000|2022-02-04 15:32:10|3927.59|3927.59|3926.34|3926.34|3927.59|3927.59|3926.34|3926.34|0
1643988750000|2022-02-04 15:32:30|3925.1|3925.1|3923.98|3923.98|3925.22|3925.22|3923.98|3923.98|0
1643988780000|2022-02-04 15:33:00|3923.72|3923.72|3923.72|3923.72|3923.72|3923.72|3923.72|3923.72|0
1643988800000|2022-02-04 15:33:20|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|3921.23|0
1643988810000|2022-02-04 15:33:30|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|0
1643988850000|2022-02-04 15:34:10|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|0
1643988890000|2022-02-04 15:34:50|3922.73|3922.73|3922.56|3922.56|3922.73|3922.73|3922.56|3922.56|0
1643988910000|2022-02-04 15:35:10|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|3921.31|0
1643988920000|2022-02-04 15:35:20|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|0
1643988930000|2022-02-04 15:35:30|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|3920.2|0
1643988980000|2022-02-04 15:36:20|3920.07|3920.07|3920.07|3920.07|3920.2|3920.2|3920.07|3920.07|0
1643989060000|2022-02-04 15:37:40|3919.94|3919.94|3920.07|3920.07|3920.07|3920.07|3919.94|3919.94|0
1643989070000|2022-02-04 15:37:50|3919.94|3919.94|3918.22|3918.22|3919.94|3919.94|3918.22|3918.22|0
1643989130000|2022-02-04 15:38:50|3917.84|3917.84|3917.71|3917.71|3917.84|3917.84|3917.71|3917.71|0
1643989140000|2022-02-04 15:39:00|3917.58|3917.58|3917.76|3917.76|3917.76|3917.76|3917.58|3917.58|0
1643989170000|2022-02-04 15:39:30|3918.01|3918.01|3918.01|3918.01|3918.14|3918.14|3918.01|3918.01|0
1643989200000|2022-02-04 15:40:00|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|3919.26|0
1643989210000|2022-02-04 15:40:10|3919.51|3919.51|3919.38|3919.38|3919.51|3919.51|3919.38|3919.38|0
1643989220000|2022-02-04 15:40:20|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|0
1643989280000|2022-02-04 15:41:20|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|0
1643989300000|2022-02-04 15:41:40|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|3918.14|0
1643989340000|2022-02-04 15:42:20|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|3916.89|0
1643989400000|2022-02-04 15:43:20|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|3915.65|0
1643989470000|2022-02-04 15:44:30|3915.52|3915.52|3914.15|3914.15|3915.52|3915.52|3914.15|3914.15|0
1643989490000|2022-02-04 15:44:50|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|0
1643989500000|2022-02-04 15:45:00|3912.73|3912.73|3912.6|3912.6|3912.73|3912.73|3912.6|3912.6|0
1643989510000|2022-02-04 15:45:10|3912.47|3912.47|3912.6|3912.6|3912.6|3912.6|3912.47|3912.47|0
1643989520000|2022-02-04 15:45:20|3912.09|3912.09|3912.09|3912.09|3912.09|3912.09|3912.09|3912.09|0
1643989570000|2022-02-04 15:46:10|3910.85|3910.85|3909.34|3909.34|3910.85|3910.85|3909.34|3909.34|0
1643989590000|2022-02-04 15:46:30|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|3908.1|0
1643989600000|2022-02-04 15:46:40|3909.34|3909.34|3910.59|3910.59|3910.59|3910.59|3909.34|3909.34|0
1643989630000|2022-02-04 15:47:10|3909.34|3909.34|3910.67|3910.67|3910.67|3910.67|3909.34|3909.34|0
1643989660000|2022-02-04 15:47:40|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|3910.8|0
1643989670000|2022-02-04 15:47:50|3910.93|3910.93|3911.06|3911.06|3911.06|3911.06|3910.93|3910.93|0
1643989680000|2022-02-04 15:48:00|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|3912.3|0
1643989690000|2022-02-04 15:48:10|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|3912.43|0
1643989700000|2022-02-04 15:48:20|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|3913.67|0
1643989720000|2022-02-04 15:48:40|3914.06|3914.06|3914.06|3914.06|3914.06|3914.06|3914.06|3914.06|0
1643989740000|2022-02-04 15:49:00|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|3913.93|0
1643989750000|2022-02-04 15:49:10|3914.1|3914.1|3914.23|3914.23|3914.23|3914.23|3914.1|3914.1|0
1643989760000|2022-02-04 15:49:20|3917.97|3917.97|3917.97|3917.97|3917.97|3917.97|3917.97|3917.97|0
1643989790000|2022-02-04 15:49:50|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|3917.71|0
1643989800000|2022-02-04 15:50:00|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|3917.46|0
1643989880000|2022-02-04 15:51:20|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|0
1643989890000|2022-02-04 15:51:30|3917.76|3917.76|3917.76|3917.76|3917.76|3917.76|3917.76|3917.76|0
1643989910000|2022-02-04 15:51:50|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|0
1643989930000|2022-02-04 15:52:10|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|0
1643989960000|2022-02-04 15:52:40|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1643989970000|2022-02-04 15:52:50|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|3918.83|0
1643989980000|2022-02-04 15:53:00|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|3918.96|0
1643990030000|2022-02-04 15:53:50|3920.2|3920.2|3923.08|3923.08|3923.08|3923.08|3920.2|3920.2|0
1643990050000|2022-02-04 15:54:10|3921.83|3921.83|3920.59|3920.59|3921.83|3921.83|3920.59|3920.59|0
1643990090000|2022-02-04 15:54:50|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|0
1643990120000|2022-02-04 15:55:20|3919.47|3919.47|3919.09|3919.09|3919.47|3919.47|3919.09|3919.09|0
1643990130000|2022-02-04 15:55:30|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|3919.34|0
1643990160000|2022-02-04 15:56:00|3919.51|3919.51|3919.51|3919.51|3919.51|3919.51|3919.34|3919.34|0
1643990170000|2022-02-04 15:56:10|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|0
1643990250000|2022-02-04 15:57:30|3917.02|3917.02|3917.02|3917.02|3917.02|3917.02|3917.02|3917.02|0
1643990280000|2022-02-04 15:58:00|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|3918.27|0
1643990300000|2022-02-04 15:58:20|3918.4|3918.4|3918.52|3918.52|3918.52|3918.52|3918.4|3918.4|0
1643990360000|2022-02-04 15:59:20|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|3917.28|0
1643990370000|2022-02-04 15:59:30|3917.45|3917.45|3916.2|3916.2|3917.45|3917.45|3916.2|3916.2|0
1643990400000|2022-02-04 16:00:00|3916.08|3916.08|3914.83|3914.83|3916.08|3916.08|3914.83|3914.83|0
1643990420000|2022-02-04 16:00:20|3914.7|3914.7|3914.7|3914.7|3914.7|3914.7|3914.7|3914.7|0
1643990440000|2022-02-04 16:00:40|3914.83|3914.83|3916.08|3916.08|3916.08|3916.08|3914.83|3914.83|0
1643990470000|2022-02-04 16:01:10|3916.2|3916.2|3914.96|3914.96|3916.2|3916.2|3914.96|3914.96|0
1643990510000|2022-02-04 16:01:50|3913.71|3913.71|3912.47|3912.47|3913.71|3913.71|3912.47|3912.47|0
1643990520000|2022-02-04 16:02:00|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|3913.71|0
1643990540000|2022-02-04 16:02:20|3915.09|3915.09|3915.47|3915.47|3915.6|3915.6|3915.09|3915.09|0
1643990570000|2022-02-04 16:02:50|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|0
1643990580000|2022-02-04 16:03:00|3915.47|3915.47|3917.96|3917.96|3917.96|3917.96|3915.47|3915.47|0
1643990590000|2022-02-04 16:03:10|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|0
1643990620000|2022-02-04 16:03:40|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|0
1643990650000|2022-02-04 16:04:10|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|0
1643990700000|2022-02-04 16:05:00|3916.59|3916.59|3916.76|3916.76|3916.76|3916.76|3916.59|3916.59|0
1643990740000|2022-02-04 16:05:40|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|0
1643990760000|2022-02-04 16:06:00|3914.27|3914.27|3913.84|3913.84|3914.27|3914.27|3913.84|3913.84|0
1643990820000|2022-02-04 16:07:00|3914.22|3914.22|3914.35|3914.35|3914.35|3914.35|3914.22|3914.22|0
1643990850000|2022-02-04 16:07:30|3914.1|3914.1|3914.1|3914.1|3914.1|3914.1|3914.1|3914.1|0
1643990860000|2022-02-04 16:07:40|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|3914.35|0
1643990920000|2022-02-04 16:08:40|3915.6|3915.6|3916.84|3916.84|3916.84|3916.84|3915.6|3915.6|0
1643990940000|2022-02-04 16:09:00|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|3915.6|0
1643990970000|2022-02-04 16:09:30|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|0
1643991000000|2022-02-04 16:10:00|3915.6|3915.6|3915.47|3915.47|3915.6|3915.6|3915.47|3915.47|0
1643991010000|2022-02-04 16:10:10|3914.22|3914.22|3912.85|3912.85|3914.22|3914.22|3912.85|3912.85|0
1643991020000|2022-02-04 16:10:20|3912.72|3912.72|3912.59|3912.59|3912.72|3912.72|3912.59|3912.59|0
1643991040000|2022-02-04 16:10:40|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|0
1643991050000|2022-02-04 16:10:50|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|0
1643991110000|2022-02-04 16:11:50|3909.85|3909.85|3908.6|3908.6|3909.85|3909.85|3908.6|3908.6|0
1643991120000|2022-02-04 16:12:00|3907.36|3907.36|3908.6|3908.6|3908.6|3908.6|3907.36|3907.36|0
1643991150000|2022-02-04 16:12:30|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|3909.85|0
1643991200000|2022-02-04 16:13:20|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|0
1643991220000|2022-02-04 16:13:40|3910.97|3910.97|3911.09|3911.09|3911.09|3911.09|3910.97|3910.97|0
1643991240000|2022-02-04 16:14:00|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|0
1643991270000|2022-02-04 16:14:30|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|3911.09|0
1643991340000|2022-02-04 16:15:40|3910.97|3910.97|3910.97|3910.97|3910.97|3910.97|3910.97|3910.97|0
1643991350000|2022-02-04 16:15:50|3909.72|3909.72|3909.72|3909.72|3909.72|3909.72|3909.72|3909.72|0
1643991380000|2022-02-04 16:16:20|3909.97|3909.97|3909.97|3909.97|3909.97|3909.97|3909.97|3909.97|0
1643991440000|2022-02-04 16:17:20|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|0
1643991450000|2022-02-04 16:17:30|3907.31|3907.31|3907.14|3907.14|3907.31|3907.31|3907.14|3907.14|0
1643991520000|2022-02-04 16:18:40|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|3907.01|0
1643991550000|2022-02-04 16:19:10|3906.89|3906.89|3906.76|3906.76|3906.89|3906.89|3906.76|3906.76|0
1643991560000|2022-02-04 16:19:20|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|3906.89|0
1643991570000|2022-02-04 16:19:30|3908.13|3908.13|3908.26|3908.26|3908.26|3908.26|3908.13|3908.13|0
1643991590000|2022-02-04 16:19:50|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|0
1643991600000|2022-02-04 16:20:00|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|0
1643991610000|2022-02-04 16:20:10|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|3908.43|0
1643991620000|2022-02-04 16:20:20|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|3908.3|0
1643991630000|2022-02-04 16:20:30|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|0
1643991640000|2022-02-04 16:20:40|3906.71|3906.71|3906.71|3906.71|3906.71|3906.71|3906.71|3906.71|0
1643991670000|2022-02-04 16:21:10|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|3905.47|0
1643991680000|2022-02-04 16:21:20|3904.85|3904.85|3904.85|3904.85|3904.85|3904.85|3904.85|3904.85|0
1643991700000|2022-02-04 16:21:40|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|3904.72|0
1643991750000|2022-02-04 16:22:30|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|3905.34|0
1643991760000|2022-02-04 16:22:40|3906.59|3906.59|3906.59|3906.59|3906.59|3906.59|3906.59|3906.59|0
1643991780000|2022-02-04 16:23:00|3906.71|3906.71|3906.59|3906.59|3906.71|3906.71|3906.59|3906.59|0
1643991810000|2022-02-04 16:23:30|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|3907.83|0
1643991820000|2022-02-04 16:23:40|3906.59|3906.59|3907.96|3907.96|3907.96|3907.96|3906.59|3906.59|0
1643991830000|2022-02-04 16:23:50|3906.71|3906.71|3906.71|3906.71|3906.71|3906.71|3906.71|3906.71|0
1643991840000|2022-02-04 16:24:00|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|3907.96|0
1643991850000|2022-02-04 16:24:10|3908.31|3908.31|3907.96|3907.96|3908.31|3908.31|3907.96|3907.96|0
1643991860000|2022-02-04 16:24:20|3908.13|3908.13|3907.96|3907.96|3908.13|3908.13|3907.96|3907.96|0
1643991870000|2022-02-04 16:24:30|3908.13|3908.13|3908.13|3908.13|3908.13|3908.13|3907.96|3907.96|0
1643991880000|2022-02-04 16:24:40|3907.96|3907.96|3908.09|3908.09|3908.09|3908.09|3907.96|3907.96|0
1643991890000|2022-02-04 16:24:50|3908.22|3908.22|3908.09|3908.09|3908.22|3908.22|3908.09|3908.09|0
1643991910000|2022-02-04 16:25:10|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|3906.84|0
1643991920000|2022-02-04 16:25:20|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|3906.97|0
1643991940000|2022-02-04 16:25:40|3907.1|3907.1|3908.34|3908.34|3908.34|3908.34|3907.1|3907.1|0
1643991950000|2022-02-04 16:25:50|3908.47|3908.47|3908.34|3908.34|3908.47|3908.47|3908.34|3908.34|0
1643991960000|2022-02-04 16:26:00|3909.59|3909.59|3909.72|3909.72|3909.72|3909.72|3909.59|3909.59|0
1643991970000|2022-02-04 16:26:10|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|3910.96|0
1643991990000|2022-02-04 16:26:30|3912.21|3912.21|3912.21|3912.21|3912.34|3912.34|3910.96|3910.96|0
1643992010000|2022-02-04 16:26:50|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|3912.34|0
1643992020000|2022-02-04 16:27:00|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|3912.21|0
1643992030000|2022-02-04 16:27:10|3912.46|3912.46|3911.22|3911.22|3912.46|3912.46|3911.22|3911.22|0
1643992050000|2022-02-04 16:27:30|3911.47|3911.47|3911.47|3911.47|3911.47|3911.47|3911.35|3911.35|0
1643992060000|2022-02-04 16:27:40|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|3911.35|0
1643992080000|2022-02-04 16:28:00|3911.22|3911.22|3909.97|3909.97|3911.22|3911.22|3909.97|3909.97|0
1643992090000|2022-02-04 16:28:10|3908.73|3908.73|3908.47|3908.47|3908.73|3908.73|3908.47|3908.47|0
1643992100000|2022-02-04 16:28:20|3908.34|3908.34|3908.47|3908.47|3908.47|3908.47|3908.34|3908.34|0
1643992120000|2022-02-04 16:28:40|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|0
1643992130000|2022-02-04 16:28:50|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|0
1643992140000|2022-02-04 16:29:00|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|0
1643992150000|2022-02-04 16:29:10|3908.52|3908.52|3907.14|3907.14|3908.52|3908.52|3907.14|3907.14|0
1643992160000|2022-02-04 16:29:20|3905.9|3905.9|3907.14|3907.14|3907.14|3907.14|3905.9|3905.9|0
1643992170000|2022-02-04 16:29:30|3905.9|3905.9|3905.4|3905.4|3906.03|3906.03|3905.4|3905.4|0
1643992180000|2022-02-04 16:29:40|3905.57|3905.57|3905.57|3905.57|3905.57|3905.57|3904.95|3904.95|0
1643992190000|2022-02-04 16:29:50|3905.75|3905.75|3908|3908|3908|3908|3905.12|3905.12|0
1644221710000|2022-02-07 08:15:10|3925.03|3925.03|3923.96|3923.96|3925.2|3925.2|3923.96|3923.96|0
1644221730000|2022-02-07 08:15:30|3923.7|3923.7|3923.57|3923.57|3923.7|3923.7|3923.57|3923.57|0
1644221740000|2022-02-07 08:15:40|3921.08|3921.08|3920.95|3920.95|3921.08|3921.08|3920.95|3920.95|0
1644221760000|2022-02-07 08:16:00|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|3919.71|0
1644221770000|2022-02-07 08:16:10|3918.46|3918.46|3920.43|3920.43|3920.43|3920.43|3917.94|3917.94|0
1644221790000|2022-02-07 08:16:30|3920.56|3920.56|3919.32|3919.32|3920.56|3920.56|3919.32|3919.32|0
1644221800000|2022-02-07 08:16:40|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|3918.07|0
1644221810000|2022-02-07 08:16:50|3919.32|3919.32|3919.32|3919.32|3919.32|3919.32|3919.32|3919.32|0
1644221820000|2022-02-07 08:17:00|3919.83|3919.83|3921.2|3921.2|3921.2|3921.2|3919.83|3919.83|0
1644221830000|2022-02-07 08:17:10|3919.95|3919.95|3920.47|3920.47|3920.47|3920.47|3919.95|3919.95|0
1644221840000|2022-02-07 08:17:20|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|3920.73|0
1644221860000|2022-02-07 08:17:40|3919.48|3919.48|3920.73|3920.73|3920.73|3920.73|3919.48|3919.48|0
1644221940000|2022-02-07 08:19:00|3916.99|3916.99|3916.99|3916.99|3916.99|3916.99|3916.99|3916.99|0
1644221950000|2022-02-07 08:19:10|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|3914.5|0
1644221980000|2022-02-07 08:19:40|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|3913.88|0
1644221990000|2022-02-07 08:19:50|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|3912.63|0
1644222000000|2022-02-07 08:20:00|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|0
1644222010000|2022-02-07 08:20:10|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|3911.91|0
1644222020000|2022-02-07 08:20:20|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|3912.29|0
1644222030000|2022-02-07 08:20:30|3916.65|3916.65|3919.14|3919.14|3919.14|3919.14|3916.65|3916.65|0
1644222060000|2022-02-07 08:21:00|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|0
1644222070000|2022-02-07 08:21:10|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|3917.64|0
1644222080000|2022-02-07 08:21:20|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|3918.89|0
1644222090000|2022-02-07 08:21:30|3917.64|3917.64|3916.14|3916.14|3917.64|3917.64|3916.14|3916.14|0
1644222110000|2022-02-07 08:21:50|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|3914.89|0
1644222150000|2022-02-07 08:22:30|3913.65|3913.65|3913.65|3913.65|3913.65|3913.65|3913.65|3913.65|0
1644222170000|2022-02-07 08:22:50|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|0
1644222190000|2022-02-07 08:23:10|3913.9|3913.9|3913.9|3913.9|3913.9|3913.9|3913.9|3913.9|0
1644222240000|2022-02-07 08:24:00|3913.28|3913.28|3912.66|3912.66|3913.28|3913.28|3912.66|3912.66|0
1644222250000|2022-02-07 08:24:10|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|3908.92|0
1644222260000|2022-02-07 08:24:20|3908.79|3908.79|3908.79|3908.79|3908.79|3908.79|3908.79|3908.79|0
1644222270000|2022-02-07 08:24:30|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|0
1644222290000|2022-02-07 08:24:50|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|0
1644222300000|2022-02-07 08:25:00|3907.81|3907.81|3905.19|3905.19|3907.81|3907.81|3905.19|3905.19|0
1644222320000|2022-02-07 08:25:20|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|0
1644222340000|2022-02-07 08:25:40|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|3903.95|0
1644222350000|2022-02-07 08:25:50|3903.69|3903.69|3904.31|3904.31|3904.31|3904.31|3903.69|3903.69|0
1644222360000|2022-02-07 08:26:00|3905.82|3905.82|3905.94|3905.94|3905.94|3905.94|3905.82|3905.82|0
1644222380000|2022-02-07 08:26:20|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|3905.82|0
1644222410000|2022-02-07 08:26:50|3905.19|3905.19|3905.19|3905.19|3905.19|3905.19|3905.19|3905.19|0
1644222420000|2022-02-07 08:27:00|3903.95|3903.95|3902.19|3902.19|3903.95|3903.95|3902.19|3902.19|0
1644222430000|2022-02-07 08:27:10|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|3901.57|0
1644222480000|2022-02-07 08:28:00|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|0
1644222490000|2022-02-07 08:28:10|3898.44|3898.44|3897.92|3897.92|3898.44|3898.44|3897.92|3897.92|0
1644222540000|2022-02-07 08:29:00|3897.66|3897.66|3898.18|3898.18|3898.18|3898.18|3897.66|3897.66|0
1644222550000|2022-02-07 08:29:10|3898.01|3898.01|3896.77|3896.77|3898.01|3898.01|3896.77|3896.77|0
1644222560000|2022-02-07 08:29:20|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|3895.52|0
1644222580000|2022-02-07 08:29:40|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|0
1644222590000|2022-02-07 08:29:50|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|0
1644222600000|2022-02-07 08:30:00|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|3897.77|0
1644222610000|2022-02-07 08:30:10|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|3897.39|0
1644222630000|2022-02-07 08:30:30|3898.01|3898.01|3896.14|3896.14|3898.01|3898.01|3896.14|3896.14|0
1644222640000|2022-02-07 08:30:40|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|0
1644222670000|2022-02-07 08:31:10|3900.14|3900.14|3900.01|3900.01|3900.14|3900.14|3900.01|3900.01|0
1644222710000|2022-02-07 08:31:50|3896.89|3896.89|3897.52|3897.52|3898.76|3898.76|3896.89|3896.89|0
1644222730000|2022-02-07 08:32:10|3896.89|3896.89|3895.65|3895.65|3896.89|3896.89|3895.65|3895.65|0
1644222740000|2022-02-07 08:32:20|3896.16|3896.16|3896.03|3896.03|3896.16|3896.16|3896.03|3896.03|0
1644222750000|2022-02-07 08:32:30|3896.65|3896.65|3899.77|3899.77|3899.77|3899.77|3896.65|3896.65|0
1644222760000|2022-02-07 08:32:40|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|0
1644222770000|2022-02-07 08:32:50|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|3897.9|0
1644222780000|2022-02-07 08:33:00|3898.52|3898.52|3897.9|3897.9|3898.52|3898.52|3897.9|3897.9|0
1644222800000|2022-02-07 08:33:20|3897.28|3897.28|3897.15|3897.15|3897.28|3897.28|3897.15|3897.15|0
1644222820000|2022-02-07 08:33:40|3897.02|3897.02|3893.28|3893.28|3897.02|3897.02|3892.66|3892.66|0
1644222840000|2022-02-07 08:34:00|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|0
1644222850000|2022-02-07 08:34:10|3895.15|3895.15|3895.77|3895.77|3895.77|3895.77|3895.15|3895.15|0
1644222860000|2022-02-07 08:34:20|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|3895.43|0
1644222870000|2022-02-07 08:34:30|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|0
1644222890000|2022-02-07 08:34:50|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|0
1644222900000|2022-02-07 08:35:00|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|0
1644222920000|2022-02-07 08:35:20|3891.42|3891.42|3891.42|3891.42|3891.42|3891.42|3891.42|3891.42|0
1644222930000|2022-02-07 08:35:30|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|3891.17|0
1644222940000|2022-02-07 08:35:40|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|3893.66|0
1644222950000|2022-02-07 08:35:50|3894.28|3894.28|3894.28|3894.28|3894.67|3894.67|3894.28|3894.28|0
1644222960000|2022-02-07 08:36:00|3894.03|3894.03|3896.52|3896.52|3896.52|3896.52|3894.03|3894.03|0
1644222970000|2022-02-07 08:36:10|3896.78|3896.78|3894.91|3894.91|3896.78|3896.78|3894.91|3894.91|0
1644222990000|2022-02-07 08:36:30|3894.4|3894.4|3894.27|3894.27|3894.4|3894.4|3894.27|3894.27|0
1644223010000|2022-02-07 08:36:50|3893.02|3893.02|3891.15|3891.15|3893.02|3893.02|3891.15|3891.15|0
1644223030000|2022-02-07 08:37:10|3893.02|3893.02|3896.14|3896.14|3896.14|3896.14|3893.02|3893.02|0
1644223050000|2022-02-07 08:37:30|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|3893.65|0
1644223060000|2022-02-07 08:37:40|3893.02|3893.02|3892.77|3892.77|3893.02|3893.02|3892.77|3892.77|0
1644223080000|2022-02-07 08:38:00|3892.64|3892.64|3894.13|3894.13|3894.13|3894.13|3892.64|3892.64|0
1644223100000|2022-02-07 08:38:20|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|3894.75|0
1644223110000|2022-02-07 08:38:30|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|0
1644223120000|2022-02-07 08:38:40|3894.51|3894.51|3893.89|3893.89|3894.51|3894.51|3893.89|3893.89|0
1644223130000|2022-02-07 08:38:50|3891.39|3891.39|3891.39|3891.39|3892.02|3892.02|3891.39|3891.39|0
1644223140000|2022-02-07 08:39:00|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|3891.14|0
1644223170000|2022-02-07 08:39:30|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1644223180000|2022-02-07 08:39:40|3894|3894|3892.97|3892.97|3894.34|3894.34|3892.97|3892.97|0
1644223210000|2022-02-07 08:40:10|3894.83|3894.83|3894.83|3894.83|3894.83|3894.83|3894.83|3894.83|0
1644223240000|2022-02-07 08:40:40|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|0
1644223260000|2022-02-07 08:41:00|3894.21|3894.21|3893.59|3893.59|3894.21|3894.21|3893.59|3893.59|0
1644223280000|2022-02-07 08:41:20|3894.83|3894.83|3894.96|3894.96|3894.96|3894.96|3894.45|3894.45|0
1644223290000|2022-02-07 08:41:30|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|3896.21|0
1644223300000|2022-02-07 08:41:40|3896.34|3896.34|3895.59|3895.59|3896.34|3896.34|3895.59|3895.59|0
1644223310000|2022-02-07 08:41:50|3896.28|3896.28|3896.28|3896.28|3896.28|3896.28|3896.28|3896.28|0
1644223320000|2022-02-07 08:42:00|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|0
1644223330000|2022-02-07 08:42:10|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|0
1644223350000|2022-02-07 08:42:30|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|3896.73|0
1644223370000|2022-02-07 08:42:50|3896.47|3896.47|3896.34|3896.34|3896.47|3896.47|3896.34|3896.34|0
1644223380000|2022-02-07 08:43:00|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|3896.97|0
1644223400000|2022-02-07 08:43:20|3896.71|3896.71|3896.84|3896.84|3896.84|3896.84|3896.71|3896.71|0
1644223410000|2022-02-07 08:43:30|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|0
1644223450000|2022-02-07 08:44:10|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|3896.84|0
1644223460000|2022-02-07 08:44:20|3896.58|3896.58|3894.46|3894.46|3896.58|3896.58|3894.46|3894.46|0
1644223480000|2022-02-07 08:44:40|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|0
1644223490000|2022-02-07 08:44:50|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|3895.21|0
1644223510000|2022-02-07 08:45:10|3896.46|3896.46|3897.97|3897.97|3897.97|3897.97|3896.46|3896.46|0
1644223520000|2022-02-07 08:45:20|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|3896.1|0
1644223540000|2022-02-07 08:45:40|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|0
1644223550000|2022-02-07 08:45:50|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|3896.23|0
1644223560000|2022-02-07 08:46:00|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|0
1644223570000|2022-02-07 08:46:10|3897.82|3897.82|3898.7|3898.7|3898.7|3898.7|3897.82|3897.82|0
1644223600000|2022-02-07 08:46:40|3898.96|3898.96|3900.2|3900.2|3900.2|3900.2|3898.96|3898.96|0
1644223610000|2022-02-07 08:46:50|3900.46|3900.46|3899.58|3899.58|3900.46|3900.46|3899.58|3899.58|0
1644223620000|2022-02-07 08:47:00|3899.33|3899.33|3899.33|3899.33|3899.71|3899.71|3899.07|3899.07|0
1644223630000|2022-02-07 08:47:10|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|0
1644223640000|2022-02-07 08:47:20|3899.45|3899.45|3899.84|3899.84|3899.84|3899.84|3899.45|3899.45|0
1644223650000|2022-02-07 08:47:30|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|3899.45|0
1644223660000|2022-02-07 08:47:40|3900.7|3900.7|3900.7|3900.7|3900.7|3900.7|3900.7|3900.7|0
1644223670000|2022-02-07 08:47:50|3901.32|3901.32|3901.02|3901.02|3901.32|3901.32|3901.02|3901.02|0
1644223680000|2022-02-07 08:48:00|3901.19|3901.19|3901.19|3901.19|3901.19|3901.19|3901.19|3901.19|0
1644223690000|2022-02-07 08:48:10|3900.94|3900.94|3900.81|3900.81|3901.19|3901.19|3900.77|3900.77|0
1644223700000|2022-02-07 08:48:20|3900.56|3900.56|3900.05|3900.05|3900.56|3900.56|3900.05|3900.05|0
1644223710000|2022-02-07 08:48:30|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|3900.3|0
1644223720000|2022-02-07 08:48:40|3900.05|3900.05|3899.79|3899.79|3900.05|3900.05|3899.79|3899.79|0
1644223730000|2022-02-07 08:48:50|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|0
1644223740000|2022-02-07 08:49:00|3899|3899|3899|3899|3899|3899|3899|3899|0
1644223750000|2022-02-07 08:49:10|3898.37|3898.37|3898.37|3898.37|3898.37|3898.37|3898.37|3898.37|0
1644223760000|2022-02-07 08:49:20|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|0
1644223770000|2022-02-07 08:49:30|3899.12|3899.12|3899.25|3899.25|3899.25|3899.25|3899.12|3899.12|0
1644223810000|2022-02-07 08:50:10|3897.38|3897.38|3896.62|3896.62|3897.38|3897.38|3895.75|3895.75|0
1644223820000|2022-02-07 08:50:20|3896.79|3896.79|3896.9|3896.9|3898.45|3898.45|3896.55|3896.55|0
1644223830000|2022-02-07 08:50:30|3897.93|3897.93|3896.72|3896.72|3897.93|3897.93|3896.72|3896.72|0
1644223840000|2022-02-07 08:50:40|3896.9|3896.9|3896.55|3896.55|3896.9|3896.9|3896.55|3896.55|0
1644223850000|2022-02-07 08:50:50|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|0
1644223860000|2022-02-07 08:51:00|3897.19|3897.19|3898.31|3898.31|3898.31|3898.31|3897.06|3897.06|0
1644223870000|2022-02-07 08:51:10|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|3898.93|0
1644223890000|2022-02-07 08:51:30|3899.18|3899.18|3898.56|3898.56|3899.18|3899.18|3898.56|3898.56|0
1644223940000|2022-02-07 08:52:20|3901.68|3901.68|3899.18|3899.18|3901.68|3901.68|3899.18|3899.18|0
1644223960000|2022-02-07 08:52:40|3901.05|3901.05|3901.05|3901.05|3901.05|3901.05|3901.05|3901.05|0
1644223990000|2022-02-07 08:53:10|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|0
1644224000000|2022-02-07 08:53:20|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|3903.01|0
1644224020000|2022-02-07 08:53:40|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|3904.88|0
1644224030000|2022-02-07 08:53:50|3903.64|3903.64|3903.38|3903.38|3903.64|3903.64|3903.38|3903.38|0
1644224040000|2022-02-07 08:54:00|3903.25|3903.25|3901.88|3901.88|3903.25|3903.25|3901.88|3901.88|0
1644224080000|2022-02-07 08:54:40|3900.01|3900.01|3899.84|3899.84|3900.01|3900.01|3899.84|3899.84|0
1644224090000|2022-02-07 08:54:50|3900.46|3900.46|3902.33|3902.33|3902.33|3902.33|3900.46|3900.46|0
1644224100000|2022-02-07 08:55:00|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|3901.08|0
1644224140000|2022-02-07 08:55:40|3901.34|3901.34|3900.22|3900.22|3901.47|3901.47|3900.22|3900.22|0
1644224150000|2022-02-07 08:55:50|3898.35|3898.35|3898.1|3898.1|3898.35|3898.35|3898.1|3898.1|0
1644224160000|2022-02-07 08:56:00|3899.34|3899.34|3899.34|3899.34|3899.34|3899.34|3899.34|3899.34|0
1644224190000|2022-02-07 08:56:30|3899.09|3899.09|3897.71|3897.71|3899.09|3899.09|3897.71|3897.71|0
1644224220000|2022-02-07 08:57:00|3897.97|3897.97|3898.59|3898.59|3898.59|3898.59|3897.97|3897.97|0
1644224280000|2022-02-07 08:58:00|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|3897.97|0
1644224290000|2022-02-07 08:58:10|3897.8|3897.8|3897.8|3897.8|3897.8|3897.8|3897.8|3897.8|0
1644224300000|2022-02-07 08:58:20|3898.18|3898.18|3897.56|3897.56|3898.18|3898.18|3897.56|3897.56|0
1644224350000|2022-02-07 08:59:10|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|0
1644224360000|2022-02-07 08:59:20|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|0
1644224370000|2022-02-07 08:59:30|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|0
1644224400000|2022-02-07 09:00:00|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|3898.18|0
1644224430000|2022-02-07 09:00:30|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|0
1644224440000|2022-02-07 09:00:40|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|3899.43|0
1644224450000|2022-02-07 09:00:50|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|0
1644224460000|2022-02-07 09:01:00|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|3901.29|0
1644224470000|2022-02-07 09:01:10|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|3900.05|0
1644224490000|2022-02-07 09:01:30|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|3898.8|0
1644224520000|2022-02-07 09:02:00|3898.18|3898.18|3898.82|3898.82|3898.82|3898.82|3898.18|3898.18|0
1644224540000|2022-02-07 09:02:20|3898.69|3898.69|3898.43|3898.43|3898.69|3898.69|3898.43|3898.43|0
1644224550000|2022-02-07 09:02:30|3895.32|3895.32|3896.57|3896.57|3896.57|3896.57|3895.32|3895.32|0
1644224580000|2022-02-07 09:03:00|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|0
1644224590000|2022-02-07 09:03:10|3895.19|3895.19|3895.06|3895.06|3895.19|3895.19|3895.06|3895.06|0
1644224600000|2022-02-07 09:03:20|3894.44|3894.44|3891.82|3891.82|3894.44|3894.44|3891.82|3891.82|0
1644224610000|2022-02-07 09:03:30|3891.2|3891.2|3890.58|3890.58|3892.45|3892.45|3890.58|3890.58|0
1644224620000|2022-02-07 09:03:40|3889.95|3889.95|3891.2|3891.2|3891.2|3891.2|3889.95|3889.95|0
1644224630000|2022-02-07 09:03:50|3889.33|3889.33|3891.2|3891.2|3891.2|3891.2|3889.33|3889.33|0
1644224640000|2022-02-07 09:04:00|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|3891.03|0
1644224650000|2022-02-07 09:04:10|3890.85|3890.85|3888.99|3888.99|3890.85|3890.85|3888.99|3888.99|0
1644224680000|2022-02-07 09:04:40|3890.23|3890.23|3890.23|3890.23|3892.1|3892.1|3889.61|3889.61|0
1644224700000|2022-02-07 09:05:00|3889.11|3889.11|3888.49|3888.49|3889.11|3889.11|3888.49|3888.49|0
1644224770000|2022-02-07 09:06:10|3887.87|3887.87|3889.37|3889.37|3890.61|3890.61|3887.87|3887.87|0
1644224780000|2022-02-07 09:06:20|3889.62|3889.62|3889.75|3889.75|3889.75|3889.75|3889.62|3889.62|0
1644224790000|2022-02-07 09:06:30|3889.5|3889.5|3889.24|3889.24|3889.5|3889.5|3889.24|3889.24|0
1644224800000|2022-02-07 09:06:40|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|0
1644224810000|2022-02-07 09:06:50|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|3889.24|0
1644224820000|2022-02-07 09:07:00|3887.99|3887.99|3888.62|3888.62|3888.62|3888.62|3887.37|3887.37|0
1644224830000|2022-02-07 09:07:10|3889.24|3889.24|3889.86|3889.86|3889.86|3889.86|3889.24|3889.24|0
1644224850000|2022-02-07 09:07:30|3890.49|3890.49|3889.75|3889.75|3890.49|3890.49|3889.24|3889.24|0
1644224880000|2022-02-07 09:08:00|3889.62|3889.62|3889.5|3889.5|3889.62|3889.62|3889.5|3889.5|0
1644224900000|2022-02-07 09:08:20|3890.74|3890.74|3889.5|3889.5|3890.74|3890.74|3889.5|3889.5|0
1644224910000|2022-02-07 09:08:30|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|0
1644224920000|2022-02-07 09:08:40|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|0
1644224940000|2022-02-07 09:09:00|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|3888.75|0
1644224960000|2022-02-07 09:09:20|3888.57|3888.57|3888.57|3888.57|3888.57|3888.57|3888.57|3888.57|0
1644224970000|2022-02-07 09:09:30|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1644224980000|2022-02-07 09:09:40|3885.46|3885.46|3886.08|3886.08|3886.08|3886.08|3885.46|3885.46|0
1644224990000|2022-02-07 09:09:50|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|0
1644225020000|2022-02-07 09:10:20|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|0
1644225030000|2022-02-07 09:10:30|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|3884.83|0
1644225040000|2022-02-07 09:10:40|3885.09|3885.09|3885.71|3885.71|3885.71|3885.71|3885.09|3885.09|0
1644225050000|2022-02-07 09:10:50|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1644225060000|2022-02-07 09:11:00|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|0
1644225070000|2022-02-07 09:11:10|3885.59|3885.59|3885.76|3885.76|3885.76|3885.76|3885.59|3885.59|0
1644225080000|2022-02-07 09:11:20|3883.89|3883.89|3883.39|3883.39|3884.02|3884.02|3883.39|3883.39|0
1644225090000|2022-02-07 09:11:30|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|3884.02|0
1644225120000|2022-02-07 09:12:00|3883.39|3883.39|3883.14|3883.14|3883.39|3883.39|3883.14|3883.14|0
1644225130000|2022-02-07 09:12:10|3881.89|3881.89|3880.02|3880.02|3881.89|3881.89|3880.02|3880.02|0
1644225180000|2022-02-07 09:13:00|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|0
1644225190000|2022-02-07 09:13:10|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|3878.15|0
1644225220000|2022-02-07 09:13:40|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|0
1644225240000|2022-02-07 09:14:00|3879.4|3879.4|3880.52|3880.52|3880.65|3880.65|3879.4|3879.4|0
1644225250000|2022-02-07 09:14:10|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|0
1644225260000|2022-02-07 09:14:20|3879.89|3879.89|3881.14|3881.14|3881.14|3881.14|3879.89|3879.89|0
1644225270000|2022-02-07 09:14:30|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|0
1644225280000|2022-02-07 09:14:40|3882.15|3882.15|3884.02|3884.02|3884.02|3884.02|3882.15|3882.15|0
1644225290000|2022-02-07 09:14:50|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|3884.65|0
1644225300000|2022-02-07 09:15:00|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|0
1644225320000|2022-02-07 09:15:20|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|3883.58|0
1644225340000|2022-02-07 09:15:40|3884.22|3884.22|3884.73|3884.73|3884.73|3884.73|3884.22|3884.22|0
1644225370000|2022-02-07 09:16:10|3884.35|3884.35|3884.09|3884.09|3884.35|3884.35|3884.09|3884.09|0
1644225380000|2022-02-07 09:16:20|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1644225410000|2022-02-07 09:16:50|3885.85|3885.85|3886.47|3886.47|3886.47|3886.47|3885.85|3885.85|0
1644225430000|2022-02-07 09:17:10|3884.6|3884.6|3883.98|3883.98|3884.6|3884.6|3883.98|3883.98|0
1644225440000|2022-02-07 09:17:20|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|3884.6|0
1644225450000|2022-02-07 09:17:30|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|0
1644225470000|2022-02-07 09:17:50|3883.98|3883.98|3883.23|3883.23|3883.98|3883.98|3883.23|3883.23|0
1644225480000|2022-02-07 09:18:00|3883.1|3883.1|3882.48|3882.48|3883.1|3883.1|3882.48|3882.48|0
1644225490000|2022-02-07 09:18:10|3882.73|3882.73|3882.48|3882.48|3882.73|3882.73|3882.48|3882.48|0
1644225500000|2022-02-07 09:18:20|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1644225530000|2022-02-07 09:18:50|3881.23|3881.23|3881.1|3881.1|3881.23|3881.23|3881.1|3881.1|0
1644225540000|2022-02-07 09:19:00|3880.48|3880.48|3880.23|3880.23|3880.48|3880.48|3880.23|3880.23|0
1644225560000|2022-02-07 09:19:20|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1644225570000|2022-02-07 09:19:30|3876.49|3876.49|3877.11|3877.11|3877.11|3877.11|3875.87|3875.87|0
1644225600000|2022-02-07 09:20:00|3876.49|3876.49|3875.61|3875.61|3877.48|3877.48|3875.61|3875.61|0
1644225610000|2022-02-07 09:20:10|3875.74|3875.74|3875.87|3875.87|3875.87|3875.87|3875.74|3875.74|0
1644225620000|2022-02-07 09:20:20|3876.49|3876.49|3877.11|3877.11|3877.11|3877.11|3876.49|3876.49|0
1644225650000|2022-02-07 09:20:50|3875.87|3875.87|3875.74|3875.74|3875.87|3875.87|3875.74|3875.74|0
1644225660000|2022-02-07 09:21:00|3876.98|3876.98|3877.31|3877.31|3877.31|3877.31|3876.68|3876.68|0
1644225670000|2022-02-07 09:21:10|3877.43|3877.43|3878.68|3878.68|3878.68|3878.68|3877.43|3877.43|0
1644225680000|2022-02-07 09:21:20|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|0
1644225690000|2022-02-07 09:21:30|3876.19|3876.19|3873.7|3873.7|3876.19|3876.19|3872.45|3872.45|0
1644225700000|2022-02-07 09:21:40|3874.32|3874.32|3876.19|3876.19|3876.19|3876.19|3874.32|3874.32|0
1644225710000|2022-02-07 09:21:50|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|0
1644225720000|2022-02-07 09:22:00|3874.81|3874.81|3873.57|3873.57|3874.81|3874.81|3872.32|3872.32|0
1644225730000|2022-02-07 09:22:10|3873.7|3873.7|3874.32|3874.32|3874.94|3874.94|3873.7|3873.7|0
1644225750000|2022-02-07 09:22:30|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|0
1644225760000|2022-02-07 09:22:40|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|3876.32|0
1644225770000|2022-02-07 09:22:50|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|3876.94|0
1644225820000|2022-02-07 09:23:40|3875.69|3875.69|3874.81|3874.81|3875.69|3875.69|3874.81|3874.81|0
1644225830000|2022-02-07 09:23:50|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|3873.57|0
1644225840000|2022-02-07 09:24:00|3873.44|3873.44|3872.82|3872.82|3873.44|3873.44|3872.82|3872.82|0
1644225850000|2022-02-07 09:24:10|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|3872.2|0
1644225900000|2022-02-07 09:25:00|3873.44|3873.44|3872.93|3872.93|3873.44|3873.44|3872.93|3872.93|0
1644225980000|2022-02-07 09:26:20|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|0
1644225990000|2022-02-07 09:26:30|3872.93|3872.93|3871.69|3871.69|3873.55|3873.55|3871.69|3871.69|0
1644226000000|2022-02-07 09:26:40|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|3871.43|0
1644226040000|2022-02-07 09:27:20|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|3871.3|0
1644226050000|2022-02-07 09:27:30|3870.68|3870.68|3870.81|3870.81|3870.81|3870.81|3870.68|3870.68|0
1644226060000|2022-02-07 09:27:40|3872.05|3872.05|3873.3|3873.3|3873.3|3873.3|3872.05|3872.05|0
1644226070000|2022-02-07 09:27:50|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|3873.43|0
1644226100000|2022-02-07 09:28:20|3873.68|3873.68|3873.55|3873.55|3873.81|3873.81|3873.55|3873.55|0
1644226110000|2022-02-07 09:28:30|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|0
1644226120000|2022-02-07 09:28:40|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|3872.93|0
1644226150000|2022-02-07 09:29:10|3872.31|3872.31|3871.69|3871.69|3872.31|3872.31|3871.69|3871.69|0
1644226190000|2022-02-07 09:29:50|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1644226210000|2022-02-07 09:30:10|3869.82|3869.82|3869.32|3869.32|3869.82|3869.82|3866.21|3866.21|0
1644226220000|2022-02-07 09:30:20|3870.57|3870.57|3869.94|3869.94|3870.57|3870.57|3869.94|3869.94|0
1644226230000|2022-02-07 09:30:30|3870.12|3870.12|3871.36|3871.36|3871.36|3871.36|3870.12|3870.12|0
1644226240000|2022-02-07 09:30:40|3871.99|3871.99|3870.74|3870.74|3871.99|3871.99|3870.74|3870.74|0
1644226250000|2022-02-07 09:30:50|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|0
1644226260000|2022-02-07 09:31:00|3871.81|3871.81|3870.19|3870.19|3871.81|3871.81|3870.19|3870.19|0
1644226290000|2022-02-07 09:31:30|3870.44|3870.44|3872.44|3872.44|3872.44|3872.44|3870.44|3870.44|0
1644226300000|2022-02-07 09:31:40|3874.31|3874.31|3873.94|3873.94|3874.56|3874.56|3872.69|3872.69|0
1644226320000|2022-02-07 09:32:00|3874.56|3874.56|3873.94|3873.94|3874.56|3874.56|3873.94|3873.94|0
1644226330000|2022-02-07 09:32:10|3873.32|3873.32|3872.69|3872.69|3873.32|3873.32|3872.07|3872.07|0
1644226360000|2022-02-07 09:32:40|3873.94|3873.94|3872.69|3872.69|3873.94|3873.94|3872.69|3872.69|0
1644226370000|2022-02-07 09:32:50|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|0
1644226400000|2022-02-07 09:33:20|3871.81|3871.81|3872.44|3872.44|3872.44|3872.44|3871.81|3871.81|0
1644226410000|2022-02-07 09:33:30|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|0
1644226420000|2022-02-07 09:33:40|3872.1|3872.1|3873.97|3873.97|3873.97|3873.97|3872.1|3872.1|0
1644226450000|2022-02-07 09:34:10|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|3873.34|0
1644226470000|2022-02-07 09:34:30|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|0
1644226480000|2022-02-07 09:34:40|3875.21|3875.21|3874.59|3874.59|3875.21|3875.21|3874.59|3874.59|0
1644226510000|2022-02-07 09:35:10|3875.84|3875.84|3875.32|3875.32|3875.84|3875.84|3874.59|3874.59|0
1644226550000|2022-02-07 09:35:50|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|3875.58|0
1644226560000|2022-02-07 09:36:00|3875.71|3875.71|3875.58|3875.58|3875.71|3875.71|3875.58|3875.58|0
1644226640000|2022-02-07 09:37:20|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|3875.45|0
1644226650000|2022-02-07 09:37:30|3879.19|3879.19|3884.43|3884.43|3884.43|3884.43|3879.19|3879.19|0
1644226680000|2022-02-07 09:38:00|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|0
1644226730000|2022-02-07 09:38:50|3887.54|3887.54|3890.03|3890.03|3890.03|3890.03|3887.54|3887.54|0
1644226750000|2022-02-07 09:39:10|3888.79|3888.79|3888.83|3888.83|3888.83|3888.83|3888.66|3888.66|0
1644226780000|2022-02-07 09:39:40|3889|3889|3889|3889|3889|3889|3889|3889|0
1644226790000|2022-02-07 09:39:50|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|3889.63|0
1644226800000|2022-02-07 09:40:00|3889|3889|3889.63|3889.63|3889.63|3889.63|3889|3889|0
1644226820000|2022-02-07 09:40:20|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|0
1644226830000|2022-02-07 09:40:30|3890.76|3890.76|3891.27|3891.27|3891.27|3891.27|3890.76|3890.76|0
1644226850000|2022-02-07 09:40:50|3888.78|3888.78|3887.04|3887.04|3888.78|3888.78|3886.91|3886.91|0
1644226870000|2022-02-07 09:41:10|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|3886.41|0
1644226880000|2022-02-07 09:41:20|3887.66|3887.66|3887.66|3887.66|3887.66|3887.66|3887.66|3887.66|0
1644226890000|2022-02-07 09:41:30|3887.4|3887.4|3887.28|3887.28|3887.4|3887.4|3887.28|3887.28|0
1644226900000|2022-02-07 09:41:40|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|3885.41|0
1644226920000|2022-02-07 09:42:00|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|3885.54|0
1644226940000|2022-02-07 09:42:20|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|3886.78|0
1644226980000|2022-02-07 09:43:00|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|0
1644226990000|2022-02-07 09:43:10|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|3885.65|0
1644227010000|2022-02-07 09:43:30|3885.52|3885.52|3886.14|3886.14|3886.14|3886.14|3885.52|3885.52|0
1644227020000|2022-02-07 09:43:40|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|3886.27|0
1644227030000|2022-02-07 09:43:50|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|3886.14|0
1644227050000|2022-02-07 09:44:10|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|3887.39|0
1644227060000|2022-02-07 09:44:20|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|0
1644227090000|2022-02-07 09:44:50|3886.26|3886.26|3885.01|3885.01|3886.26|3886.26|3885.01|3885.01|0
1644227100000|2022-02-07 09:45:00|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|3885.14|0
1644227150000|2022-02-07 09:45:50|3884.51|3884.51|3882.65|3882.65|3884.51|3884.51|3882.65|3882.65|0
1644227160000|2022-02-07 09:46:00|3882.52|3882.52|3878.16|3878.16|3882.52|3882.52|3878.16|3878.16|0
1644227170000|2022-02-07 09:46:10|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|3879.4|0
1644227230000|2022-02-07 09:47:10|3880.03|3880.03|3881.03|3881.03|3881.16|3881.16|3880.03|3880.03|0
1644227250000|2022-02-07 09:47:30|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|3881.29|0
1644227270000|2022-02-07 09:47:50|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|3880.67|0
1644227280000|2022-02-07 09:48:00|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|0
1644227290000|2022-02-07 09:48:10|3880.54|3880.54|3883.03|3883.03|3883.03|3883.03|3880.54|3880.54|0
1644227310000|2022-02-07 09:48:30|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|0
1644227360000|2022-02-07 09:49:20|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|3880.54|0
1644227390000|2022-02-07 09:49:50|3879.91|3879.91|3879.29|3879.29|3879.91|3879.91|3879.29|3879.29|0
1644227400000|2022-02-07 09:50:00|3878.91|3878.91|3876.42|3876.42|3878.91|3878.91|3876.42|3876.42|0
1644227410000|2022-02-07 09:50:10|3876.29|3876.29|3876.29|3876.29|3876.29|3876.29|3875.04|3875.04|0
1644227420000|2022-02-07 09:50:20|3875.67|3875.67|3875.67|3875.67|3875.67|3875.67|3875.67|3875.67|0
1644227440000|2022-02-07 09:50:40|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|3873.8|0
1644227450000|2022-02-07 09:50:50|3873.45|3873.45|3872.93|3872.93|3873.45|3873.45|3872.93|3872.93|0
1644227470000|2022-02-07 09:51:10|3872.68|3872.68|3872.55|3872.55|3872.68|3872.68|3872.42|3872.42|0
1644227500000|2022-02-07 09:51:40|3874.42|3874.42|3873.8|3873.8|3874.42|3874.42|3873.8|3873.8|0
1644227510000|2022-02-07 09:51:50|3874.05|3874.05|3873.92|3873.92|3874.05|3874.05|3873.92|3873.92|0
1644227520000|2022-02-07 09:52:00|3875.17|3875.17|3875.69|3875.69|3875.69|3875.69|3875.17|3875.17|0
1644227560000|2022-02-07 09:52:40|3876.93|3876.93|3878.18|3878.18|3878.18|3878.18|3876.93|3876.93|0
1644227620000|2022-02-07 09:53:40|3878.31|3878.31|3878.93|3878.93|3878.93|3878.93|3878.31|3878.31|0
1644227640000|2022-02-07 09:54:00|3880.18|3880.18|3880.18|3880.18|3880.18|3880.18|3880.18|3880.18|0
1644227650000|2022-02-07 09:54:10|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|0
1644227720000|2022-02-07 09:55:20|3880.93|3880.93|3881.18|3881.18|3881.18|3881.18|3880.93|3880.93|0
1644227740000|2022-02-07 09:55:40|3881.8|3881.8|3883.18|3883.18|3883.18|3883.18|3881.8|3881.8|0
1644227800000|2022-02-07 09:56:40|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|0
1644227810000|2022-02-07 09:56:50|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|3882.43|0
1644227820000|2022-02-07 09:57:00|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|3881.8|0
1644227830000|2022-02-07 09:57:10|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|0
1644227840000|2022-02-07 09:57:20|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|0
1644227850000|2022-02-07 09:57:30|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|0
1644227870000|2022-02-07 09:57:50|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|0
1644227880000|2022-02-07 09:58:00|3882.68|3882.68|3883.31|3883.31|3883.31|3883.31|3882.68|3882.68|0
1644227900000|2022-02-07 09:58:20|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|3882.68|0
1644227950000|2022-02-07 09:59:10|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|3883.93|0
1644228000000|2022-02-07 10:00:00|3884.55|3884.55|3885.45|3885.45|3886.69|3886.69|3884.55|3884.55|0
1644228010000|2022-02-07 10:00:10|3884.82|3884.82|3883.58|3883.58|3884.82|3884.82|3883.58|3883.58|0
1644228030000|2022-02-07 10:00:30|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1644228040000|2022-02-07 10:00:40|3882.59|3882.59|3882.08|3882.08|3882.71|3882.71|3882.08|3882.08|0
1644228070000|2022-02-07 10:01:10|3880.83|3880.83|3880.83|3880.83|3880.83|3880.83|3880.83|3880.83|0
1644228080000|2022-02-07 10:01:20|3881.45|3881.45|3880.83|3880.83|3881.45|3881.45|3880.83|3880.83|0
1644228120000|2022-02-07 10:02:00|3881.45|3881.45|3882.7|3882.7|3882.7|3882.7|3881.45|3881.45|0
1644228130000|2022-02-07 10:02:10|3882.95|3882.95|3884.5|3884.5|3884.5|3884.5|3882.95|3882.95|0
1644228150000|2022-02-07 10:02:30|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|0
1644228160000|2022-02-07 10:02:40|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|3883.62|0
1644228180000|2022-02-07 10:03:00|3881.75|3881.75|3881.13|3881.13|3881.75|3881.75|3881.13|3881.13|0
1644228240000|2022-02-07 10:04:00|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|0
1644228270000|2022-02-07 10:04:30|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|3878.64|0
1644228280000|2022-02-07 10:04:40|3877.39|3877.39|3877.26|3877.26|3877.39|3877.39|3877.26|3877.26|0
1644228320000|2022-02-07 10:05:20|3877.39|3877.39|3878.01|3878.01|3878.01|3878.01|3877.39|3877.39|0
1644228340000|2022-02-07 10:05:40|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|3877.39|0
1644228360000|2022-02-07 10:06:00|3877.26|3877.26|3876.64|3876.64|3878.51|3878.51|3876.64|3876.64|0
1644228380000|2022-02-07 10:06:20|3875.39|3875.39|3875.39|3875.39|3875.39|3875.39|3874.15|3874.15|0
1644228390000|2022-02-07 10:06:30|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|3874.15|0
1644228400000|2022-02-07 10:06:40|3874.02|3874.02|3874.64|3874.64|3874.64|3874.64|3874.02|3874.02|0
1644228410000|2022-02-07 10:06:50|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1644228430000|2022-02-07 10:07:10|3876.02|3876.02|3875.89|3875.89|3876.02|3876.02|3875.89|3875.89|0
1644228480000|2022-02-07 10:08:00|3875.27|3875.27|3875.14|3875.14|3875.27|3875.27|3875.14|3875.14|0
1644228490000|2022-02-07 10:08:10|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|0
1644228500000|2022-02-07 10:08:20|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1644228550000|2022-02-07 10:09:10|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|3873.14|0
1644228590000|2022-02-07 10:09:50|3873.31|3873.31|3872.07|3872.07|3873.31|3873.31|3872.07|3872.07|0
1644228600000|2022-02-07 10:10:00|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|3871.94|0
1644228630000|2022-02-07 10:10:30|3872.56|3872.56|3874.94|3874.94|3874.94|3874.94|3872.56|3872.56|0
1644228640000|2022-02-07 10:10:40|3875.2|3875.2|3875.33|3875.33|3875.33|3875.33|3875.2|3875.2|0
1644228650000|2022-02-07 10:10:50|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|0
1644228690000|2022-02-07 10:11:30|3875.95|3875.95|3876.2|3876.2|3876.2|3876.2|3875.95|3875.95|0
1644228720000|2022-02-07 10:12:00|3874.96|3874.96|3874.58|3874.58|3874.96|3874.96|3874.58|3874.58|0
1644228730000|2022-02-07 10:12:10|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|3872.71|0
1644228750000|2022-02-07 10:12:30|3873.95|3873.95|3872.71|3872.71|3873.95|3873.95|3872.71|3872.71|0
1644228770000|2022-02-07 10:12:50|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|0
1644228780000|2022-02-07 10:13:00|3873.33|3873.33|3874.08|3874.08|3874.08|3874.08|3873.33|3873.33|0
1644228790000|2022-02-07 10:13:10|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|0
1644228820000|2022-02-07 10:13:40|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|0
1644228860000|2022-02-07 10:14:20|3872.83|3872.83|3874.08|3874.08|3874.08|3874.08|3872.83|3872.83|0
1644228910000|2022-02-07 10:15:10|3872.21|3872.21|3872.83|3872.83|3872.83|3872.83|3872.21|3872.21|0
1644228950000|2022-02-07 10:15:50|3872.96|3872.96|3874.46|3874.46|3874.46|3874.46|3872.96|3872.96|0
1644229090000|2022-02-07 10:18:10|3874.34|3874.34|3873.71|3873.71|3874.34|3874.34|3873.71|3873.71|0
1644229100000|2022-02-07 10:18:20|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|3873.09|0
1644229110000|2022-02-07 10:18:30|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|0
1644229120000|2022-02-07 10:18:40|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|3873.58|0
1644229190000|2022-02-07 10:19:50|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|3873.76|0
1644229200000|2022-02-07 10:20:00|3872.51|3872.51|3871.89|3871.89|3872.51|3872.51|3871.89|3871.89|0
1644229210000|2022-02-07 10:20:10|3870.64|3870.64|3869.4|3869.4|3870.64|3870.64|3869.4|3869.4|0
1644229230000|2022-02-07 10:20:30|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|3868.15|0
1644229240000|2022-02-07 10:20:40|3868.79|3868.79|3868.92|3868.92|3868.92|3868.92|3868.66|3868.66|0
1644229250000|2022-02-07 10:20:50|3868.66|3868.66|3869.28|3869.28|3869.28|3869.28|3868.66|3868.66|0
1644229260000|2022-02-07 10:21:00|3869.91|3869.91|3869.16|3869.16|3869.91|3869.91|3869.16|3869.16|0
1644229270000|2022-02-07 10:21:10|3868.53|3868.53|3868.4|3868.4|3868.53|3868.53|3868.4|3868.4|0
1644229280000|2022-02-07 10:21:20|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|0
1644229320000|2022-02-07 10:22:00|3865.91|3865.91|3865.73|3865.73|3865.91|3865.91|3863.86|3863.86|0
1644229330000|2022-02-07 10:22:10|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|3864.48|0
1644229360000|2022-02-07 10:22:40|3863.72|3863.72|3863.89|3863.89|3865.13|3865.13|3863.72|3863.72|0
1644229380000|2022-02-07 10:23:00|3863.76|3863.76|3866.25|3866.25|3866.25|3866.25|3863.76|3863.76|0
1644229420000|2022-02-07 10:23:40|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|0
1644229430000|2022-02-07 10:23:50|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|0
1644229440000|2022-02-07 10:24:00|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|0
1644229470000|2022-02-07 10:24:30|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|3867.24|0
1644229520000|2022-02-07 10:25:20|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|0
1644229530000|2022-02-07 10:25:30|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|3865.99|0
1644229560000|2022-02-07 10:26:00|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|3865.37|0
1644229580000|2022-02-07 10:26:20|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|3865.5|0
1644229590000|2022-02-07 10:26:30|3866.75|3866.75|3865.5|3865.5|3866.75|3866.75|3864.88|3864.88|0
1644229600000|2022-02-07 10:26:40|3865.63|3865.63|3865.75|3865.75|3865.75|3865.75|3865.63|3865.63|0
1644229610000|2022-02-07 10:26:50|3865.88|3865.88|3867|3867|3867.13|3867.13|3865.88|3865.88|0
1644229620000|2022-02-07 10:27:00|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|3866.87|0
1644229630000|2022-02-07 10:27:10|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|0
1644229660000|2022-02-07 10:27:40|3866.12|3866.12|3865.5|3865.5|3866.12|3866.12|3865.5|3865.5|0
1644229700000|2022-02-07 10:28:20|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|3864.88|0
1644229730000|2022-02-07 10:28:50|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|3866.75|0
1644229740000|2022-02-07 10:29:00|3867|3867|3869|3869|3869|3869|3867|3867|0
1644229750000|2022-02-07 10:29:10|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|3868.37|0
1644229800000|2022-02-07 10:30:00|3868.25|3868.25|3868.87|3868.87|3868.87|3868.87|3868.25|3868.25|0
1644229830000|2022-02-07 10:30:30|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|0
1644229860000|2022-02-07 10:31:00|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|0
1644229890000|2022-02-07 10:31:30|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|3867.37|0
1644229920000|2022-02-07 10:32:00|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|3867.99|0
1644229940000|2022-02-07 10:32:20|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|3868.61|0
1644229980000|2022-02-07 10:33:00|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1644230020000|2022-02-07 10:33:40|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|3868.83|0
1644230100000|2022-02-07 10:35:00|3868.95|3868.95|3867.58|3867.58|3868.95|3868.95|3867.58|3867.58|0
1644230120000|2022-02-07 10:35:20|3865.09|3865.09|3867.08|3867.08|3867.08|3867.08|3865.09|3865.09|0
1644230150000|2022-02-07 10:35:50|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|3867.71|0
1644230160000|2022-02-07 10:36:00|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|0
1644230180000|2022-02-07 10:36:20|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|3867.84|0
1644230190000|2022-02-07 10:36:30|3869.08|3869.08|3870.09|3870.09|3870.21|3870.21|3869.08|3869.08|0
1644230200000|2022-02-07 10:36:40|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1644230210000|2022-02-07 10:36:50|3868.84|3868.84|3868.22|3868.22|3868.84|3868.84|3868.22|3868.22|0
1644230220000|2022-02-07 10:37:00|3868.84|3868.84|3868.22|3868.22|3868.84|3868.84|3868.22|3868.22|0
1644230240000|2022-02-07 10:37:20|3868.35|3868.35|3868.22|3868.22|3868.35|3868.35|3868.22|3868.22|0
1644230250000|2022-02-07 10:37:30|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|3868.84|0
1644230260000|2022-02-07 10:37:40|3870.09|3870.09|3869.46|3869.46|3870.09|3870.09|3869.46|3869.46|0
1644230300000|2022-02-07 10:38:20|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1644230310000|2022-02-07 10:38:30|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1644230330000|2022-02-07 10:38:50|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|3871.08|0
1644230350000|2022-02-07 10:39:10|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1644230360000|2022-02-07 10:39:20|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|0
1644230370000|2022-02-07 10:39:30|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1644230380000|2022-02-07 10:39:40|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|0
1644230400000|2022-02-07 10:40:00|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|0
1644230420000|2022-02-07 10:40:20|3873.07|3873.07|3873.07|3873.07|3873.07|3873.07|3873.07|3873.07|0
1644230460000|2022-02-07 10:41:00|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|0
1644230480000|2022-02-07 10:41:20|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|3870.58|0
1644230520000|2022-02-07 10:42:00|3871.83|3871.83|3870.58|3870.58|3871.83|3871.83|3870.58|3870.58|0
1644230530000|2022-02-07 10:42:10|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|0
1644230550000|2022-02-07 10:42:30|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|3872.45|0
1644230560000|2022-02-07 10:42:40|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1644230570000|2022-02-07 10:42:50|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1644230630000|2022-02-07 10:43:50|3871.08|3871.08|3870.45|3870.45|3871.08|3871.08|3870.45|3870.45|0
1644230640000|2022-02-07 10:44:00|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1644230650000|2022-02-07 10:44:10|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|0
1644230660000|2022-02-07 10:44:20|3872.45|3872.45|3871.7|3871.7|3872.45|3872.45|3871.7|3871.7|0
1644230690000|2022-02-07 10:44:50|3872.32|3872.32|3872.45|3872.45|3872.45|3872.45|3872.32|3872.32|0
1644230700000|2022-02-07 10:45:00|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|3871.83|0
1644230710000|2022-02-07 10:45:10|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1644230720000|2022-02-07 10:45:20|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|0
1644230790000|2022-02-07 10:46:30|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|0
1644230800000|2022-02-07 10:46:40|3871.96|3871.96|3871.33|3871.33|3871.96|3871.96|3871.33|3871.33|0
1644230810000|2022-02-07 10:46:50|3871.21|3871.21|3869.96|3869.96|3871.21|3871.21|3869.96|3869.96|0
1644230820000|2022-02-07 10:47:00|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1644230830000|2022-02-07 10:47:10|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1644230840000|2022-02-07 10:47:20|3868.59|3868.59|3867.96|3867.96|3868.59|3868.59|3867.96|3867.96|0
1644230850000|2022-02-07 10:47:30|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|3868.59|0
1644230910000|2022-02-07 10:48:30|3868.84|3868.84|3868.22|3868.22|3869.46|3869.46|3868.22|3868.22|0
1644230940000|2022-02-07 10:49:00|3868.09|3868.09|3867.96|3867.96|3868.09|3868.09|3867.96|3867.96|0
1644230960000|2022-02-07 10:49:20|3868.09|3868.09|3866.85|3866.85|3868.09|3868.09|3866.85|3866.85|0
1644230970000|2022-02-07 10:49:30|3864.98|3864.98|3864.85|3864.85|3864.98|3864.98|3864.85|3864.85|0
1644230980000|2022-02-07 10:49:40|3862.98|3862.98|3862.36|3862.36|3862.98|3862.98|3862.36|3862.36|0
1644231000000|2022-02-07 10:50:00|3862.98|3862.98|3862.85|3862.85|3862.98|3862.98|3862.85|3862.85|0
1644231020000|2022-02-07 10:50:20|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|3861.61|0
1644231030000|2022-02-07 10:50:30|3861.22|3861.22|3861.1|3861.1|3861.22|3861.22|3861.1|3861.1|0
1644231040000|2022-02-07 10:50:40|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|0
1644231050000|2022-02-07 10:50:50|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|3860.35|0
1644231080000|2022-02-07 10:51:20|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|0
1644231100000|2022-02-07 10:51:40|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|0
1644231170000|2022-02-07 10:52:50|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|3862.21|0
1644231210000|2022-02-07 10:53:30|3862.09|3862.09|3862.21|3862.21|3862.21|3862.21|3862.09|3862.09|0
1644231270000|2022-02-07 10:54:30|3862.34|3862.34|3862.96|3862.96|3862.96|3862.96|3862.34|3862.34|0
1644231280000|2022-02-07 10:54:40|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|3863.09|0
1644231330000|2022-02-07 10:55:30|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|0
1644231340000|2022-02-07 10:55:40|3861.85|3861.85|3861.72|3861.72|3861.85|3861.85|3861.72|3861.72|0
1644231350000|2022-02-07 10:55:50|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|0
1644231390000|2022-02-07 10:56:30|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|3861.72|0
1644231440000|2022-02-07 10:57:20|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|0
1644231450000|2022-02-07 10:57:30|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|3860.97|0
1644231460000|2022-02-07 10:57:40|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|0
1644231470000|2022-02-07 10:57:50|3861.01|3861.01|3861.01|3861.01|3861.01|3861.01|3861.01|3861.01|0
1644231500000|2022-02-07 10:58:20|3859.77|3859.77|3859.94|3859.94|3859.94|3859.94|3859.77|3859.77|0
1644231510000|2022-02-07 10:58:30|3859.32|3859.32|3859.57|3859.57|3859.57|3859.57|3859.32|3859.32|0
1644231520000|2022-02-07 10:58:40|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|3860.19|0
1644231550000|2022-02-07 10:59:10|3859.57|3859.57|3859.44|3859.44|3859.57|3859.57|3859.44|3859.44|0
1644231570000|2022-02-07 10:59:30|3858.82|3858.82|3857.57|3857.57|3858.82|3858.82|3857.57|3857.57|0
1644231580000|2022-02-07 10:59:40|3856.33|3856.33|3857.57|3857.57|3857.57|3857.57|3856.33|3856.33|0
1644231610000|2022-02-07 11:00:10|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|3858.2|0
1644231620000|2022-02-07 11:00:20|3858.58|3858.58|3858.71|3858.71|3858.71|3858.71|3858.58|3858.58|0
1644231640000|2022-02-07 11:00:40|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|0
1644231660000|2022-02-07 11:01:00|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|3857.64|3857.64|0
1644231670000|2022-02-07 11:01:10|3858.88|3858.88|3857.64|3857.64|3858.88|3858.88|3857.64|3857.64|0
1644231710000|2022-02-07 11:01:50|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|0
1644231730000|2022-02-07 11:02:10|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|0
1644231740000|2022-02-07 11:02:20|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|0
1644231770000|2022-02-07 11:02:50|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1644231820000|2022-02-07 11:03:40|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|0
1644231830000|2022-02-07 11:03:50|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|3858.88|0
1644231850000|2022-02-07 11:04:10|3858.26|3858.26|3856.52|3856.52|3858.26|3858.26|3856.52|3856.52|0
1644231860000|2022-02-07 11:04:20|3856.39|3856.39|3856.39|3856.39|3856.39|3856.39|3856.39|3856.39|0
1644231890000|2022-02-07 11:04:50|3856.52|3856.52|3856.52|3856.52|3856.52|3856.52|3856.52|3856.52|0
1644231920000|2022-02-07 11:05:20|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|0
1644232010000|2022-02-07 11:06:50|3855.27|3855.27|3855.27|3855.27|3855.27|3855.27|3855.27|3855.27|0
1644232070000|2022-02-07 11:07:50|3854.76|3854.76|3854.76|3854.76|3854.76|3854.76|3854.76|3854.76|0
1644232140000|2022-02-07 11:09:00|3855.14|3855.14|3853.77|3853.77|3855.14|3855.14|3853.77|3853.77|0
1644232200000|2022-02-07 11:10:00|3851.9|3851.9|3850.9|3850.9|3851.9|3851.9|3850.9|3850.9|0
1644232220000|2022-02-07 11:10:20|3850.77|3850.77|3852.01|3852.01|3852.01|3852.01|3850.77|3850.77|0
1644232260000|2022-02-07 11:11:00|3852.64|3852.64|3851.39|3851.39|3852.64|3852.64|3851.39|3851.39|0
1644232270000|2022-02-07 11:11:10|3852.01|3852.01|3851.39|3851.39|3852.01|3852.01|3851.39|3851.39|0
1644232280000|2022-02-07 11:11:20|3851.65|3851.65|3854.76|3854.76|3854.76|3854.76|3851.65|3851.65|0
1644232290000|2022-02-07 11:11:30|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|0
1644232300000|2022-02-07 11:11:40|3854.76|3854.76|3853.52|3853.52|3854.76|3854.76|3853.52|3853.52|0
1644232320000|2022-02-07 11:12:00|3852.89|3852.89|3853.02|3853.02|3853.02|3853.02|3852.89|3852.89|0
1644232340000|2022-02-07 11:12:20|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|3852.4|0
1644232410000|2022-02-07 11:13:30|3853.02|3853.02|3854.89|3854.89|3854.89|3854.89|3853.02|3853.02|0
1644232420000|2022-02-07 11:13:40|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|0
1644232430000|2022-02-07 11:13:50|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|3853.52|0
1644232450000|2022-02-07 11:14:10|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|0
1644232470000|2022-02-07 11:14:30|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|0
1644232500000|2022-02-07 11:15:00|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|3851.52|0
1644232520000|2022-02-07 11:15:20|3850.27|3850.27|3849.03|3849.03|3850.27|3850.27|3849.03|3849.03|0
1644232540000|2022-02-07 11:15:40|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|3848.77|0
1644232560000|2022-02-07 11:16:00|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|3849.39|0
1644232570000|2022-02-07 11:16:10|3850.02|3850.02|3850.02|3850.02|3850.02|3850.02|3850.02|3850.02|0
1644232610000|2022-02-07 11:16:50|3849.89|3849.89|3849.89|3849.89|3849.89|3849.89|3849.89|3849.89|0
1644232620000|2022-02-07 11:17:00|3849.63|3849.63|3849.51|3849.51|3849.63|3849.63|3849.51|3849.51|0
1644232650000|2022-02-07 11:17:30|3850.13|3850.13|3849.51|3849.51|3850.13|3850.13|3849.51|3849.51|0
1644232700000|2022-02-07 11:18:20|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|0
1644232740000|2022-02-07 11:19:00|3848.26|3848.26|3848.26|3848.26|3848.88|3848.88|3848.26|3848.26|0
1644232750000|2022-02-07 11:19:10|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|0
1644232770000|2022-02-07 11:19:30|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|3849.01|0
1644232810000|2022-02-07 11:20:10|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|3849.63|0
1644232830000|2022-02-07 11:20:30|3850.26|3850.26|3849.63|3849.63|3850.26|3850.26|3849.63|3849.63|0
1644232860000|2022-02-07 11:21:00|3849.01|3849.01|3849.55|3849.55|3849.81|3849.81|3849.01|3849.01|0
1644232870000|2022-02-07 11:21:10|3848.93|3848.93|3848.93|3848.93|3848.93|3848.93|3848.93|3848.93|0
1644232880000|2022-02-07 11:21:20|3849.55|3849.55|3846.44|3846.44|3849.55|3849.55|3846.44|3846.44|0
1644232890000|2022-02-07 11:21:30|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|0
1644232920000|2022-02-07 11:22:00|3846.89|3846.89|3847.23|3847.23|3847.23|3847.23|3846.89|3846.89|0
1644232940000|2022-02-07 11:22:20|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|3848.48|0
1644232950000|2022-02-07 11:22:30|3849.1|3849.1|3850.97|3850.97|3850.97|3850.97|3849.1|3849.1|0
1644232960000|2022-02-07 11:22:40|3851.1|3851.1|3851.23|3851.23|3851.23|3851.23|3851.1|3851.1|0
1644232970000|2022-02-07 11:22:50|3851.85|3851.85|3851.85|3851.85|3851.85|3851.85|3851.85|3851.85|0
1644232990000|2022-02-07 11:23:10|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|0
1644233000000|2022-02-07 11:23:20|3854.96|3854.96|3854.96|3854.96|3854.96|3854.96|3854.34|3854.34|0
1644233010000|2022-02-07 11:23:30|3855.59|3855.59|3855.59|3855.59|3855.59|3855.59|3855.59|3855.59|0
1644233030000|2022-02-07 11:23:50|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|3854.34|0
1644233050000|2022-02-07 11:24:10|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|0
1644233060000|2022-02-07 11:24:20|3852.97|3852.97|3853.59|3853.59|3854.21|3854.21|3852.97|3852.97|0
1644233070000|2022-02-07 11:24:30|3852.97|3852.97|3854.21|3854.21|3854.21|3854.21|3852.34|3852.34|0
1644233080000|2022-02-07 11:24:40|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|3852.97|0
1644233100000|2022-02-07 11:25:00|3851.72|3851.72|3850.48|3850.48|3851.72|3851.72|3850.48|3850.48|0
1644233110000|2022-02-07 11:25:10|3851.72|3851.72|3850.48|3850.48|3851.72|3851.72|3850.48|3850.48|0
1644233120000|2022-02-07 11:25:20|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|0
1644233130000|2022-02-07 11:25:30|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|0
1644233140000|2022-02-07 11:25:40|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|0
1644233150000|2022-02-07 11:25:50|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|0
1644233160000|2022-02-07 11:26:00|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|0
1644233170000|2022-02-07 11:26:10|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|3849.23|0
1644233180000|2022-02-07 11:26:20|3849.85|3849.85|3851.1|3851.1|3851.1|3851.1|3849.85|3849.85|0
1644233200000|2022-02-07 11:26:40|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|0
1644233220000|2022-02-07 11:27:00|3851.85|3851.85|3853.72|3853.72|3853.72|3853.72|3851.85|3851.85|0
1644233230000|2022-02-07 11:27:10|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|0
1644233250000|2022-02-07 11:27:30|3854.34|3854.34|3855.59|3855.59|3855.59|3855.59|3854.34|3854.34|0
1644233260000|2022-02-07 11:27:40|3856.83|3856.83|3855.84|3855.84|3856.83|3856.83|3855.59|3855.59|0
1644233300000|2022-02-07 11:28:20|3856.01|3856.01|3857.26|3857.26|3857.26|3857.26|3856.01|3856.01|0
1644233310000|2022-02-07 11:28:30|3859.13|3859.13|3857.88|3857.88|3859.13|3859.13|3856.64|3856.64|0
1644233330000|2022-02-07 11:28:50|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|0
1644233400000|2022-02-07 11:30:00|3859|3859|3859|3859|3859|3859|3859|3859|0
1644233410000|2022-02-07 11:30:10|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|0
1644233430000|2022-02-07 11:30:30|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|0
1644233460000|2022-02-07 11:31:00|3860.95|3860.95|3859.71|3859.71|3860.95|3860.95|3859.71|3859.71|0
1644233470000|2022-02-07 11:31:10|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|0
1644233500000|2022-02-07 11:31:40|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|0
1644233530000|2022-02-07 11:32:10|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|0
1644233560000|2022-02-07 11:32:40|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|0
1644233620000|2022-02-07 11:33:40|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|0
1644233680000|2022-02-07 11:34:40|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|3857.22|0
1644233690000|2022-02-07 11:34:50|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|3857.6|0
1644233720000|2022-02-07 11:35:20|3857.85|3857.85|3857.23|3857.23|3857.85|3857.85|3857.23|3857.23|0
1644233780000|2022-02-07 11:36:20|3856.61|3856.61|3856.61|3856.61|3856.61|3856.61|3856.61|3856.61|0
1644233790000|2022-02-07 11:36:30|3857.23|3857.23|3854.12|3854.12|3857.23|3857.23|3854.12|3854.12|0
1644233860000|2022-02-07 11:37:40|3854.74|3854.74|3855.25|3855.25|3855.25|3855.25|3854.74|3854.74|0
1644233870000|2022-02-07 11:37:50|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|0
1644233890000|2022-02-07 11:38:10|3855.01|3855.01|3854.39|3854.39|3855.01|3855.01|3854.39|3854.39|0
1644233920000|2022-02-07 11:38:40|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|0
1644233930000|2022-02-07 11:38:50|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|3851.9|0
1644233950000|2022-02-07 11:39:10|3851.77|3851.77|3849.9|3849.9|3851.77|3851.77|3849.9|3849.9|0
1644234010000|2022-02-07 11:40:10|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|3849.28|0
1644234040000|2022-02-07 11:40:40|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|3848.03|0
1644234060000|2022-02-07 11:41:00|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|3847.9|0
1644234110000|2022-02-07 11:41:50|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|3847.78|0
1644234140000|2022-02-07 11:42:20|3848.4|3848.4|3848.4|3848.4|3848.4|3848.4|3848.4|3848.4|0
1644234180000|2022-02-07 11:43:00|3849.02|3849.02|3849.64|3849.64|3849.64|3849.64|3849.02|3849.02|0
1644234190000|2022-02-07 11:43:10|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|3849.02|0
1644234210000|2022-02-07 11:43:30|3848.89|3848.89|3848.77|3848.77|3848.89|3848.89|3848.77|3848.77|0
1644234260000|2022-02-07 11:44:20|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|0
1644234270000|2022-02-07 11:44:30|3849.56|3849.56|3849.56|3849.56|3849.56|3849.56|3849.56|3849.56|0
1644234300000|2022-02-07 11:45:00|3852.67|3852.67|3852.67|3852.67|3852.67|3852.67|3852.67|3852.67|0
1644234320000|2022-02-07 11:45:20|3852.93|3852.93|3853.06|3853.06|3853.06|3853.06|3852.93|3852.93|0
1644234410000|2022-02-07 11:46:50|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|0
1644234430000|2022-02-07 11:47:10|3853.81|3853.81|3853.81|3853.81|3853.81|3853.81|3853.81|3853.81|0
1644234440000|2022-02-07 11:47:20|3852.56|3852.56|3851.94|3851.94|3852.56|3852.56|3851.94|3851.94|0
1644234460000|2022-02-07 11:47:40|3851.32|3851.32|3850.69|3850.69|3851.32|3851.32|3850.69|3850.69|0
1644234470000|2022-02-07 11:47:50|3850.82|3850.82|3850.82|3850.82|3850.95|3850.95|3850.82|3850.82|0
1644234490000|2022-02-07 11:48:10|3850.2|3850.2|3850.2|3850.2|3850.2|3850.2|3850.2|3850.2|0
1644234510000|2022-02-07 11:48:30|3849.58|3849.58|3848.95|3848.95|3849.58|3849.58|3848.95|3848.95|0
1644234530000|2022-02-07 11:48:50|3848.33|3848.33|3849.58|3849.58|3849.58|3849.58|3848.33|3848.33|0
1644234540000|2022-02-07 11:49:00|3848.95|3848.95|3848.95|3848.95|3848.95|3848.95|3848.95|3848.95|0
1644234590000|2022-02-07 11:49:50|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|0
1644234610000|2022-02-07 11:50:10|3848.95|3848.95|3849.58|3849.58|3849.58|3849.58|3848.95|3848.95|0
1644234660000|2022-02-07 11:51:00|3850.82|3850.82|3851.33|3851.33|3851.33|3851.33|3850.82|3850.82|0
1644234670000|2022-02-07 11:51:10|3852.58|3852.58|3851.95|3851.95|3852.58|3852.58|3851.95|3851.95|0
1644234680000|2022-02-07 11:51:20|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|0
1644234730000|2022-02-07 11:52:10|3851.33|3851.33|3850.71|3850.71|3851.33|3851.33|3850.71|3850.71|0
1644234750000|2022-02-07 11:52:30|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|0
1644234800000|2022-02-07 11:53:20|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|0
1644234850000|2022-02-07 11:54:10|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|3852.58|0
1644234870000|2022-02-07 11:54:30|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|0
1644234880000|2022-02-07 11:54:40|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|3851.46|0
1644234900000|2022-02-07 11:55:00|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|3851.59|0
1644234920000|2022-02-07 11:55:20|3851.84|3851.84|3852.72|3852.72|3852.72|3852.72|3851.84|3851.84|0
1644234940000|2022-02-07 11:55:40|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|0
1644234950000|2022-02-07 11:55:50|3852.72|3852.72|3852.72|3852.72|3852.72|3852.72|3852.72|3852.72|0
1644234960000|2022-02-07 11:56:00|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|3852.59|0
1644234990000|2022-02-07 11:56:30|3854.46|3854.46|3854.46|3854.46|3854.46|3854.46|3854.46|3854.46|0
1644235090000|2022-02-07 11:58:10|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|3855.08|0
1644235110000|2022-02-07 11:58:30|3855.47|3855.47|3856.09|3856.09|3856.09|3856.09|3855.47|3855.47|0
1644235140000|2022-02-07 11:59:00|3856.71|3856.71|3856.71|3856.71|3856.71|3856.71|3856.71|3856.71|0
1644235190000|2022-02-07 11:59:50|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|3857.1|0
1644235200000|2022-02-07 12:00:00|3857.72|3857.72|3859.09|3859.09|3859.59|3859.59|3857.72|3857.72|0
1644235210000|2022-02-07 12:00:10|3857.22|3857.22|3858.47|3858.47|3858.47|3858.47|3857.22|3857.22|0
1644235230000|2022-02-07 12:00:30|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|3858.34|0
1644235280000|2022-02-07 12:01:20|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|3857.72|0
1644235320000|2022-02-07 12:02:00|3858.34|3858.34|3857.1|3857.1|3858.34|3858.34|3857.1|3857.1|0
1644235350000|2022-02-07 12:02:30|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|0
1644235380000|2022-02-07 12:03:00|3856.84|3856.84|3856.71|3856.71|3856.84|3856.84|3856.71|3856.71|0
1644235390000|2022-02-07 12:03:10|3855.47|3855.47|3853.6|3853.6|3855.47|3855.47|3853.6|3853.6|0
1644235410000|2022-02-07 12:03:30|3854.84|3854.84|3854.22|3854.22|3854.84|3854.84|3854.22|3854.22|0
1644235450000|2022-02-07 12:04:10|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|0
1644235470000|2022-02-07 12:04:30|3854.97|3854.97|3854.97|3854.97|3854.97|3854.97|3854.97|3854.97|0
1644235540000|2022-02-07 12:05:40|3853.73|3853.73|3853.1|3853.1|3853.73|3853.73|3853.1|3853.1|0
1644235580000|2022-02-07 12:06:20|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|0
1644235600000|2022-02-07 12:06:40|3853.1|3853.1|3851.86|3851.86|3853.1|3853.1|3851.86|3851.86|0
1644235630000|2022-02-07 12:07:10|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|0
1644235650000|2022-02-07 12:07:30|3852.35|3852.35|3853.85|3853.85|3853.85|3853.85|3852.35|3852.35|0
1644235660000|2022-02-07 12:07:40|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|0
1644235670000|2022-02-07 12:07:50|3852.61|3852.61|3851.99|3851.99|3852.61|3852.61|3851.99|3851.99|0
1644235690000|2022-02-07 12:08:10|3851.36|3851.36|3850.74|3850.74|3851.36|3851.36|3850.74|3850.74|0
1644235710000|2022-02-07 12:08:30|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|3852.61|0
1644235760000|2022-02-07 12:09:20|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|3850.74|0
1644235800000|2022-02-07 12:10:00|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|3851.36|0
1644235840000|2022-02-07 12:10:40|3853.23|3853.23|3852.74|3852.74|3853.36|3853.36|3852.74|3852.74|0
1644235870000|2022-02-07 12:11:10|3853.36|3853.36|3853.98|3853.98|3853.98|3853.98|3853.36|3853.36|0
1644235900000|2022-02-07 12:11:40|3856.47|3856.47|3856.47|3856.47|3856.47|3856.47|3856.47|3856.47|0
1644235980000|2022-02-07 12:13:00|3856.64|3856.64|3856.52|3856.52|3856.64|3856.64|3856.52|3856.52|0
1644236020000|2022-02-07 12:13:40|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|0
1644236030000|2022-02-07 12:13:50|3856.52|3856.52|3857.14|3857.14|3857.14|3857.14|3855.89|3855.89|0
1644236040000|2022-02-07 12:14:00|3855.89|3855.89|3855.27|3855.27|3855.89|3855.89|3855.27|3855.27|0
1644236080000|2022-02-07 12:14:40|3855.53|3855.53|3855.53|3855.53|3855.53|3855.53|3855.53|3855.53|0
1644236090000|2022-02-07 12:14:50|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|3856.29|0
1644236110000|2022-02-07 12:15:10|3857.54|3857.54|3858.78|3858.78|3858.78|3858.78|3857.54|3857.54|0
1644236130000|2022-02-07 12:15:30|3859.04|3859.04|3857.17|3857.17|3859.04|3859.04|3857.17|3857.17|0
1644236150000|2022-02-07 12:15:50|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|0
1644236160000|2022-02-07 12:16:00|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|3859.04|0
1644236170000|2022-02-07 12:16:10|3859.39|3859.39|3859.73|3859.73|3859.73|3859.73|3859.39|3859.39|0
1644236180000|2022-02-07 12:16:20|3860.08|3860.08|3860.08|3860.08|3860.6|3860.6|3860.08|3860.08|0
1644236190000|2022-02-07 12:16:30|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1644236220000|2022-02-07 12:17:00|3859.28|3859.28|3859.9|3859.9|3859.9|3859.9|3859.28|3859.28|0
1644236230000|2022-02-07 12:17:10|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|3860.08|0
1644236250000|2022-02-07 12:17:30|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|0
1644236310000|2022-02-07 12:18:30|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|0
1644236320000|2022-02-07 12:18:40|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|3861.95|0
1644236340000|2022-02-07 12:19:00|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|3860.7|0
1644236470000|2022-02-07 12:21:10|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|0
1644236500000|2022-02-07 12:21:40|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|0
1644236530000|2022-02-07 12:22:10|3857.09|3857.09|3857.09|3857.09|3857.09|3857.09|3857.09|3857.09|0
1644236550000|2022-02-07 12:22:30|3857.71|3857.71|3857.54|3857.54|3857.71|3857.71|3857.54|3857.54|0
1644236600000|2022-02-07 12:23:20|3857.67|3857.67|3857.67|3857.67|3857.8|3857.8|3857.67|3857.67|0
1644236620000|2022-02-07 12:23:40|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|3858.29|0
1644236640000|2022-02-07 12:24:00|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|3858.91|0
1644236670000|2022-02-07 12:24:30|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|0
1644236700000|2022-02-07 12:25:00|3858.91|3858.91|3858.16|3858.16|3858.91|3858.91|3857.67|3857.67|0
1644236750000|2022-02-07 12:25:50|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|0
1644236760000|2022-02-07 12:26:00|3858.61|3858.61|3858.61|3858.61|3858.61|3858.61|3858.61|3858.61|0
1644236770000|2022-02-07 12:26:10|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|0
1644236830000|2022-02-07 12:27:10|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|0
1644236850000|2022-02-07 12:27:30|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|0
1644236880000|2022-02-07 12:28:00|3857.32|3857.32|3857.19|3857.19|3857.32|3857.32|3857.19|3857.19|0
1644236940000|2022-02-07 12:29:00|3856.57|3856.57|3856.57|3856.57|3856.57|3856.57|3856.57|3856.57|0
1644237000000|2022-02-07 12:30:00|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|0
1644237010000|2022-02-07 12:30:10|3859.06|3859.06|3859.06|3859.06|3859.06|3859.06|3859.06|3859.06|0
1644237020000|2022-02-07 12:30:20|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|3858.44|0
1644237040000|2022-02-07 12:30:40|3858.06|3858.06|3858.06|3858.06|3858.06|3858.06|3858.06|3858.06|0
1644237060000|2022-02-07 12:31:00|3858.18|3858.18|3859.6|3859.6|3860.22|3860.22|3858.18|3858.18|0
1644237070000|2022-02-07 12:31:10|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|3860.22|0
1644237080000|2022-02-07 12:31:20|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|0
1644237090000|2022-02-07 12:31:30|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|0
1644237100000|2022-02-07 12:31:40|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|3858.98|0
1644237140000|2022-02-07 12:32:20|3859.15|3859.15|3860.4|3860.4|3860.4|3860.4|3859.15|3859.15|0
1644237170000|2022-02-07 12:32:50|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|3861.02|0
1644237200000|2022-02-07 12:33:20|3859.77|3859.77|3859.15|3859.15|3859.77|3859.77|3859.15|3859.15|0
1644237240000|2022-02-07 12:34:00|3858.9|3858.9|3858.9|3858.9|3858.9|3858.9|3858.9|3858.9|0
1644237340000|2022-02-07 12:35:40|3859.15|3859.15|3859.15|3859.15|3859.15|3859.15|3859.15|3859.15|0
1644237360000|2022-02-07 12:36:00|3858.53|3858.53|3857.91|3857.91|3858.53|3858.53|3857.91|3857.91|0
1644237370000|2022-02-07 12:36:10|3857.28|3857.28|3857.78|3857.78|3857.91|3857.91|3857.28|3857.28|0
1644237400000|2022-02-07 12:36:40|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|0
1644237410000|2022-02-07 12:36:50|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|0
1644237450000|2022-02-07 12:37:30|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|3855.91|0
1644237460000|2022-02-07 12:37:40|3856.04|3856.04|3857.91|3857.91|3857.91|3857.91|3856.04|3856.04|0
1644237510000|2022-02-07 12:38:30|3858.08|3858.08|3858.08|3858.08|3858.08|3858.08|3858.08|3858.08|0
1644237540000|2022-02-07 12:39:00|3856.83|3856.83|3856.83|3856.83|3856.83|3856.83|3856.83|3856.83|0
1644237570000|2022-02-07 12:39:30|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|0
1644237580000|2022-02-07 12:39:40|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|3857.05|0
1644237590000|2022-02-07 12:39:50|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|3857.18|0
1644237610000|2022-02-07 12:40:10|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1644237650000|2022-02-07 12:40:50|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|3858.55|0
1644237680000|2022-02-07 12:41:20|3857.93|3857.93|3857.3|3857.3|3858.55|3858.55|3857.3|3857.3|0
1644237690000|2022-02-07 12:41:30|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|3856.68|0
1644237730000|2022-02-07 12:42:10|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.43|3856.43|0
1644237740000|2022-02-07 12:42:20|3856.3|3856.3|3856.3|3856.3|3856.3|3856.3|3856.3|3856.3|0
1644237750000|2022-02-07 12:42:30|3856.13|3856.13|3855.73|3855.73|3856.25|3856.25|3855.73|3855.73|0
1644237800000|2022-02-07 12:43:20|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|3854.49|0
1644237840000|2022-02-07 12:44:00|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|0
1644237870000|2022-02-07 12:44:30|3853.24|3853.24|3852.62|3852.62|3853.24|3853.24|3852.62|3852.62|0
1644237890000|2022-02-07 12:44:50|3853.87|3853.87|3854.49|3854.49|3854.49|3854.49|3853.87|3853.87|0
1644237910000|2022-02-07 12:45:10|3854.36|3854.36|3854.36|3854.36|3854.36|3854.36|3854.36|3854.36|0
1644237960000|2022-02-07 12:46:00|3854.49|3854.49|3853.99|3853.99|3854.62|3854.62|3853.99|3853.99|0
1644237970000|2022-02-07 12:46:10|3854.62|3854.62|3853.37|3853.37|3854.62|3854.62|3853.37|3853.37|0
1644238050000|2022-02-07 12:47:30|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|3854.62|0
1644238070000|2022-02-07 12:47:50|3852.88|3852.88|3852.25|3852.25|3852.88|3852.88|3852.25|3852.25|0
1644238080000|2022-02-07 12:48:00|3852.08|3852.08|3851.91|3851.91|3852.08|3852.08|3851.91|3851.91|0
1644238090000|2022-02-07 12:48:10|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|3850.66|0
1644238110000|2022-02-07 12:48:30|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|3851.29|0
1644238130000|2022-02-07 12:48:50|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|3851.16|0
1644238140000|2022-02-07 12:49:00|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|0
1644238180000|2022-02-07 12:49:40|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|0
1644238200000|2022-02-07 12:50:00|3850.41|3850.41|3850.15|3850.15|3850.41|3850.41|3850.15|3850.15|0
1644238220000|2022-02-07 12:50:20|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|3851.4|0
1644238250000|2022-02-07 12:50:50|3853.27|3853.27|3853.27|3853.27|3853.27|3853.27|3853.27|3853.27|0
1644238260000|2022-02-07 12:51:00|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|3853.1|0
1644238280000|2022-02-07 12:51:20|3853.72|3853.72|3853.72|3853.72|3853.72|3853.72|3853.72|3853.72|0
1644238300000|2022-02-07 12:51:40|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|3852.47|0
1644238310000|2022-02-07 12:51:50|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|3853.22|0
1644238330000|2022-02-07 12:52:10|3854.47|3854.47|3853.22|3853.22|3856.34|3856.34|3853.22|3853.22|0
1644238390000|2022-02-07 12:53:10|3853.85|3853.85|3854.47|3854.47|3854.47|3854.47|3853.85|3853.85|0
1644238440000|2022-02-07 12:54:00|3854.6|3854.6|3854.6|3854.6|3854.6|3854.6|3854.6|3854.6|0
1644238460000|2022-02-07 12:54:20|3853.35|3853.35|3852.73|3852.73|3853.35|3853.35|3852.73|3852.73|0
1644238480000|2022-02-07 12:54:40|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|0
1644238500000|2022-02-07 12:55:00|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|0
1644238550000|2022-02-07 12:55:50|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|0
1644238560000|2022-02-07 12:56:00|3852.73|3852.73|3853.48|3853.48|3853.48|3853.48|3852.73|3852.73|0
1644238640000|2022-02-07 12:57:20|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|3852.86|0
1644238680000|2022-02-07 12:58:00|3852.23|3852.23|3852.11|3852.11|3852.23|3852.23|3852.11|3852.11|0
1644238850000|2022-02-07 13:00:50|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|3852.73|0
1644238860000|2022-02-07 13:01:00|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|3853.97|0
1644238890000|2022-02-07 13:01:30|3854.23|3854.23|3854.23|3854.23|3854.23|3854.23|3854.23|3854.23|0
1644238900000|2022-02-07 13:01:40|3854.36|3854.36|3854.36|3854.36|3854.36|3854.36|3854.36|3854.36|0
1644238930000|2022-02-07 13:02:10|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|3853.73|0
1644238990000|2022-02-07 13:03:10|3854.98|3854.98|3854.98|3854.98|3854.98|3854.98|3854.98|3854.98|0
1644239010000|2022-02-07 13:03:30|3856.23|3856.23|3856.23|3856.23|3856.23|3856.23|3856.23|3856.23|0
1644239020000|2022-02-07 13:03:40|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|3855.6|0
1644239040000|2022-02-07 13:04:00|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|0
1644239050000|2022-02-07 13:04:10|3855.15|3855.15|3855.15|3855.15|3855.15|3855.15|3855.15|3855.15|0
1644239080000|2022-02-07 13:04:40|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|0
1644239130000|2022-02-07 13:05:30|3858.27|3858.27|3857.02|3857.02|3858.27|3858.27|3857.02|3857.02|0
1644239140000|2022-02-07 13:05:40|3856.4|3856.4|3855.78|3855.78|3856.4|3856.4|3855.78|3855.78|0
1644239170000|2022-02-07 13:06:10|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|0
1644239180000|2022-02-07 13:06:20|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|3855.78|0
1644239260000|2022-02-07 13:07:40|3856.4|3856.4|3857.02|3857.02|3857.02|3857.02|3856.4|3856.4|0
1644239270000|2022-02-07 13:07:50|3856.4|3856.4|3857.02|3857.02|3857.02|3857.02|3856.4|3856.4|0
1644239280000|2022-02-07 13:08:00|3857.64|3857.64|3858.15|3858.15|3858.15|3858.15|3857.64|3857.64|0
1644239340000|2022-02-07 13:09:00|3858.78|3858.78|3858.78|3858.78|3858.78|3858.78|3858.78|3858.78|0
1644239390000|2022-02-07 13:09:50|3858.15|3858.15|3857.53|3857.53|3858.15|3858.15|3857.53|3857.53|0
1644239400000|2022-02-07 13:10:00|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|3857.87|0
1644239410000|2022-02-07 13:10:10|3856.01|3856.01|3856.63|3856.63|3856.63|3856.63|3856.01|3856.01|0
1644239430000|2022-02-07 13:10:30|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|3858.5|0
1644239460000|2022-02-07 13:11:00|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|0
1644239470000|2022-02-07 13:11:10|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|3857.75|0
1644239610000|2022-02-07 13:13:30|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|3858.99|0
1644239700000|2022-02-07 13:15:00|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|0
1644239710000|2022-02-07 13:15:10|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|0
1644239730000|2022-02-07 13:15:30|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|3859.34|0
1644239740000|2022-02-07 13:15:40|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|3858.72|0
1644239800000|2022-02-07 13:16:40|3859.96|3859.96|3858.72|3858.72|3859.96|3859.96|3858.72|3858.72|0
1644239870000|2022-02-07 13:17:50|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|0
1644239900000|2022-02-07 13:18:20|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1644239910000|2022-02-07 13:18:30|3858.84|3858.84|3858.84|3858.84|3858.84|3858.84|3858.84|3858.84|0
1644239950000|2022-02-07 13:19:10|3861.33|3861.33|3862.58|3862.58|3862.58|3862.58|3861.33|3861.33|0
1644239960000|2022-02-07 13:19:20|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|3865.07|0
1644239990000|2022-02-07 13:19:50|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|3864.94|0
1644240010000|2022-02-07 13:20:10|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|0
1644240040000|2022-02-07 13:20:40|3866.36|3866.36|3866.99|3866.99|3866.99|3866.99|3866.36|3866.36|0
1644240080000|2022-02-07 13:21:20|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|0
1644240090000|2022-02-07 13:21:30|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|3868.49|0
1644240110000|2022-02-07 13:21:50|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|0
1644240130000|2022-02-07 13:22:10|3867.86|3867.86|3867.61|3867.61|3867.86|3867.86|3867.61|3867.61|0
1644240160000|2022-02-07 13:22:40|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1644240200000|2022-02-07 13:23:20|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|0
1644240230000|2022-02-07 13:23:50|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|0
1644240240000|2022-02-07 13:24:00|3866.36|3866.36|3866.99|3866.99|3866.99|3866.99|3866.36|3866.36|0
1644240260000|2022-02-07 13:24:20|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1644240280000|2022-02-07 13:24:40|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|3868.98|0
1644240300000|2022-02-07 13:25:00|3870.23|3870.23|3867.11|3867.11|3870.23|3870.23|3867.11|3867.11|0
1644240320000|2022-02-07 13:25:20|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|3865.87|0
1644240420000|2022-02-07 13:27:00|3864.62|3864.62|3864|3864|3864.62|3864.62|3864|3864|0
1644240430000|2022-02-07 13:27:10|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|0
1644240440000|2022-02-07 13:27:20|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|0
1644240480000|2022-02-07 13:28:00|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|0
1644240500000|2022-02-07 13:28:20|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|3863.38|0
1644240540000|2022-02-07 13:29:00|3863.12|3863.12|3863.12|3863.12|3863.12|3863.12|3863.12|3863.12|0
1644240580000|2022-02-07 13:29:40|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|3862.95|0
1644240600000|2022-02-07 13:30:00|3863.08|3863.08|3863.84|3863.84|3863.84|3863.84|3863.08|3863.08|0
1644240610000|2022-02-07 13:30:10|3863.22|3863.22|3863.22|3863.22|3863.22|3863.22|3862.6|3862.6|0
1644240620000|2022-02-07 13:30:20|3861.97|3861.97|3862.6|3862.6|3862.6|3862.6|3861.97|3861.97|0
1644240710000|2022-02-07 13:31:50|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|3862.34|0
1644240720000|2022-02-07 13:32:00|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|0
1644240730000|2022-02-07 13:32:10|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|0
1644240770000|2022-02-07 13:32:50|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|3861.21|0
1644240790000|2022-02-07 13:33:10|3861.08|3861.08|3861.21|3861.21|3861.21|3861.21|3861.08|3861.08|0
1644240800000|2022-02-07 13:33:20|3860.95|3860.95|3861.08|3861.08|3861.08|3861.08|3860.95|3860.95|0
1644240860000|2022-02-07 13:34:20|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|0
1644240880000|2022-02-07 13:34:40|3859.08|3859.08|3857.84|3857.84|3859.71|3859.71|3857.84|3857.84|0
1644240890000|2022-02-07 13:34:50|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|0
1644240900000|2022-02-07 13:35:00|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|0
1644240910000|2022-02-07 13:35:10|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|0
1644240930000|2022-02-07 13:35:30|3858.83|3858.83|3859.71|3859.71|3859.71|3859.71|3858.83|3858.83|0
1644240960000|2022-02-07 13:36:00|3859.54|3859.54|3859.37|3859.37|3859.54|3859.54|3859.37|3859.37|0
1644240990000|2022-02-07 13:36:30|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|3859.99|0
1644241060000|2022-02-07 13:37:40|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|3859.37|0
1644241080000|2022-02-07 13:38:00|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|3859.24|0
1644241090000|2022-02-07 13:38:10|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|3859.11|0
1644241100000|2022-02-07 13:38:20|3859.24|3859.24|3860.36|3860.36|3860.48|3860.48|3859.24|3859.24|0
1644241120000|2022-02-07 13:38:40|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|3860.48|0
1644241130000|2022-02-07 13:38:50|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|3860.36|0
1644241180000|2022-02-07 13:39:40|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|3860.98|0
1644241200000|2022-02-07 13:40:00|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|3861.11|0
1644241210000|2022-02-07 13:40:10|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|3860.85|0
1644241220000|2022-02-07 13:40:20|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|3860.72|0
1644241230000|2022-02-07 13:40:30|3860.6|3860.6|3860.6|3860.6|3860.6|3860.6|3860.6|3860.6|0
1644241350000|2022-02-07 13:42:30|3859.35|3859.35|3859.48|3859.48|3859.48|3859.48|3859.35|3859.35|0
1644241360000|2022-02-07 13:42:40|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|3859.35|0
1644241370000|2022-02-07 13:42:50|3859.97|3859.97|3860.72|3860.72|3860.72|3860.72|3859.97|3859.97|0
1644241380000|2022-02-07 13:43:00|3861.23|3861.23|3861.87|3861.87|3861.87|3861.87|3861.23|3861.23|0
1644241390000|2022-02-07 13:43:10|3861.62|3861.62|3860.99|3860.99|3861.62|3861.62|3860.99|3860.99|0
1644241420000|2022-02-07 13:43:40|3859.75|3859.75|3859.75|3859.75|3859.75|3859.75|3859.75|3859.75|0
1644241440000|2022-02-07 13:44:00|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|0
1644241460000|2022-02-07 13:44:20|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|3860.99|0
1644241500000|2022-02-07 13:45:00|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|3862.24|0
1644241530000|2022-02-07 13:45:30|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|3861.62|0
1644241630000|2022-02-07 13:47:10|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|3861.49|0
1644241660000|2022-02-07 13:47:40|3861.62|3861.62|3864.11|3864.11|3864.11|3864.11|3861.62|3861.62|0
1644241680000|2022-02-07 13:48:00|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|3863.49|0
1644241710000|2022-02-07 13:48:30|3864.73|3864.73|3864.86|3864.86|3864.86|3864.86|3864.73|3864.73|0
1644241720000|2022-02-07 13:48:40|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1644241760000|2022-02-07 13:49:20|3864.99|3864.99|3864.86|3864.86|3864.99|3864.99|3864.86|3864.86|0
1644241780000|2022-02-07 13:49:40|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|0
1644241860000|2022-02-07 13:51:00|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|3865.31|0
1644241880000|2022-02-07 13:51:20|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|3865.93|0
1644241890000|2022-02-07 13:51:30|3865.76|3865.76|3865.76|3865.76|3866.38|3866.38|3865.76|3865.76|0
1644241910000|2022-02-07 13:51:50|3865.89|3865.89|3865.76|3865.76|3865.89|3865.89|3865.76|3865.76|0
1644241930000|2022-02-07 13:52:10|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|0
1644241940000|2022-02-07 13:52:20|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|0
1644242060000|2022-02-07 13:54:20|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|0
1644242100000|2022-02-07 13:55:00|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|0
1644242120000|2022-02-07 13:55:20|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|3863.76|0
1644242160000|2022-02-07 13:56:00|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|0
1644242190000|2022-02-07 13:56:30|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|3865.63|0
1644242300000|2022-02-07 13:58:20|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|0
1644242330000|2022-02-07 13:58:50|3866.88|3866.88|3867.26|3867.26|3867.26|3867.26|3866.88|3866.88|0
1644242390000|2022-02-07 13:59:50|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|0
1644242410000|2022-02-07 14:00:10|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|3867.76|0
1644242420000|2022-02-07 14:00:20|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|3867.13|0
1644242430000|2022-02-07 14:00:30|3866.51|3866.51|3867.13|3867.13|3867.13|3867.13|3866.51|3866.51|0
1644242460000|2022-02-07 14:01:00|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|3867.01|0
1644242470000|2022-02-07 14:01:10|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|0
1644242480000|2022-02-07 14:01:20|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|0
1644242500000|2022-02-07 14:01:40|3867.01|3867.01|3865.76|3865.76|3867.01|3867.01|3865.76|3865.76|0
1644242630000|2022-02-07 14:03:50|3865.14|3865.14|3864.51|3864.51|3865.76|3865.76|3864.51|3864.51|0
1644242640000|2022-02-07 14:04:00|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|0
1644242660000|2022-02-07 14:04:20|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|3865.76|0
1644242680000|2022-02-07 14:04:40|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|3866.38|0
1644242700000|2022-02-07 14:05:00|3866.21|3866.21|3865.87|3865.87|3866.21|3866.21|3865.87|3865.87|0
1644242720000|2022-02-07 14:05:20|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|0
1644242730000|2022-02-07 14:05:30|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|3864.62|0
1644242770000|2022-02-07 14:06:10|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|3865.25|0
1644242810000|2022-02-07 14:06:50|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|3865.12|0
1644242820000|2022-02-07 14:07:00|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|0
1644242840000|2022-02-07 14:07:20|3865.49|3865.49|3865.36|3865.36|3865.49|3865.49|3865.36|3865.36|0
1644242910000|2022-02-07 14:08:30|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|3865.23|0
1644242950000|2022-02-07 14:09:10|3865.49|3865.49|3865.36|3865.36|3865.49|3865.49|3865.36|3865.36|0
1644242980000|2022-02-07 14:09:40|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|3864.74|0
1644243050000|2022-02-07 14:10:50|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|3865.36|0
1644243060000|2022-02-07 14:11:00|3865.19|3865.19|3865.01|3865.01|3865.19|3865.19|3865.01|3865.01|0
1644243080000|2022-02-07 14:11:20|3863.77|3863.77|3863.14|3863.14|3863.77|3863.77|3863.14|3863.14|0
1644243130000|2022-02-07 14:12:10|3861.28|3861.28|3862.52|3862.52|3862.52|3862.52|3861.28|3861.28|0
1644243180000|2022-02-07 14:13:00|3862.78|3862.78|3862.78|3862.78|3862.78|3862.78|3862.78|3862.78|0
1644243210000|2022-02-07 14:13:30|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|0
1644243220000|2022-02-07 14:13:40|3862.78|3862.78|3860.91|3860.91|3862.78|3862.78|3860.91|3860.91|0
1644243240000|2022-02-07 14:14:00|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|0
1644243250000|2022-02-07 14:14:10|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|3860.03|0
1644243260000|2022-02-07 14:14:20|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|3860.28|0
1644243270000|2022-02-07 14:14:30|3860.41|3860.41|3861.66|3861.66|3861.66|3861.66|3860.41|3860.41|0
1644243280000|2022-02-07 14:14:40|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|3861.04|0
1644243300000|2022-02-07 14:15:00|3860.91|3860.91|3859.04|3859.04|3860.91|3860.91|3859.04|3859.04|0
1644243320000|2022-02-07 14:15:20|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1644243340000|2022-02-07 14:15:40|3859.04|3859.04|3857.79|3857.79|3859.04|3859.04|3857.79|3857.79|0
1644243360000|2022-02-07 14:16:00|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1644243370000|2022-02-07 14:16:10|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|0
1644243380000|2022-02-07 14:16:20|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|0
1644243400000|2022-02-07 14:16:40|3854.68|3854.68|3855.3|3855.3|3855.3|3855.3|3854.68|3854.68|0
1644243410000|2022-02-07 14:16:50|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|0
1644243420000|2022-02-07 14:17:00|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|0
1644243430000|2022-02-07 14:17:10|3857.17|3857.17|3856.55|3856.55|3857.17|3857.17|3855.92|3855.92|0
1644243440000|2022-02-07 14:17:20|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|3857.79|0
1644243450000|2022-02-07 14:17:30|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|3856.55|0
1644243460000|2022-02-07 14:17:40|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|0
1644243480000|2022-02-07 14:18:00|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|0
1644243500000|2022-02-07 14:18:20|3855.8|3855.8|3855.8|3855.8|3855.8|3855.8|3855.8|3855.8|0
1644243520000|2022-02-07 14:18:40|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|3856.42|0
1644243560000|2022-02-07 14:19:20|3857.04|3857.04|3857.04|3857.04|3857.04|3857.04|3857.04|3857.04|0
1644243580000|2022-02-07 14:19:40|3855.17|3855.17|3854.55|3854.55|3855.17|3855.17|3854.55|3854.55|0
1644243600000|2022-02-07 14:20:00|3855.17|3855.17|3855.17|3855.17|3855.17|3855.17|3855.17|3855.17|0
1644243610000|2022-02-07 14:20:10|3855.3|3855.3|3855.3|3855.3|3855.3|3855.3|3855.3|3855.3|0
1644243630000|2022-02-07 14:20:30|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|0
1644243640000|2022-02-07 14:20:40|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|3854.68|0
1644243660000|2022-02-07 14:21:00|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|3854.85|0
1644243680000|2022-02-07 14:21:20|3855.47|3855.47|3855.35|3855.35|3855.47|3855.47|3855.35|3855.35|0
1644243720000|2022-02-07 14:22:00|3855.22|3855.22|3855.22|3855.22|3855.22|3855.22|3855.09|3855.09|0
1644243740000|2022-02-07 14:22:20|3855.35|3855.35|3855.35|3855.35|3855.35|3855.35|3855.35|3855.35|0
1644243750000|2022-02-07 14:22:30|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|0
1644243940000|2022-02-07 14:25:40|3855.97|3855.97|3856.59|3856.59|3856.59|3856.59|3855.97|3855.97|0
1644243960000|2022-02-07 14:26:00|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|0
1644243970000|2022-02-07 14:26:10|3855.52|3855.52|3854.9|3854.9|3855.52|3855.52|3854.27|3854.27|0
1644244000000|2022-02-07 14:26:40|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|3854.72|0
1644244020000|2022-02-07 14:27:00|3856.59|3856.59|3857.84|3857.84|3857.84|3857.84|3856.59|3856.59|0
1644244060000|2022-02-07 14:27:40|3856.59|3856.59|3857.71|3857.71|3857.84|3857.84|3856.59|3856.59|0
1644244100000|2022-02-07 14:28:20|3858.96|3858.96|3861.45|3861.45|3862.07|3862.07|3858.96|3858.96|0
1644244140000|2022-02-07 14:29:00|3862.07|3862.07|3861.45|3861.45|3862.07|3862.07|3861.45|3861.45|0
1644244180000|2022-02-07 14:29:40|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|3862.69|0
1644244210000|2022-02-07 14:30:10|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3862.69|3862.69|0
1644244220000|2022-02-07 14:30:20|3862.69|3862.69|3863.44|3863.44|3863.44|3863.44|3862.07|3862.07|0
1644244240000|2022-02-07 14:30:40|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|3862.2|0
1644244280000|2022-02-07 14:31:20|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|0
1644244290000|2022-02-07 14:31:30|3860.83|3860.83|3862.2|3862.2|3862.2|3862.2|3860.83|3860.83|0
1644244300000|2022-02-07 14:31:40|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|3862.07|0
1644244320000|2022-02-07 14:32:00|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1644244330000|2022-02-07 14:32:10|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|3863.44|0
1644244340000|2022-02-07 14:32:20|3864.07|3864.07|3863.7|3863.7|3864.07|3864.07|3863.44|3863.44|0
1644244350000|2022-02-07 14:32:30|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|0
1644244370000|2022-02-07 14:32:50|3863.44|3863.44|3863.32|3863.32|3863.44|3863.44|3863.32|3863.32|0
1644244380000|2022-02-07 14:33:00|3863.66|3863.66|3862.42|3862.42|3863.66|3863.66|3862.42|3862.42|0
1644244410000|2022-02-07 14:33:30|3860.55|3860.55|3860.29|3860.29|3860.55|3860.55|3860.29|3860.29|0
1644244420000|2022-02-07 14:33:40|3859.67|3859.67|3859.05|3859.05|3859.67|3859.67|3859.05|3859.05|0
1644244430000|2022-02-07 14:33:50|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|0
1644244440000|2022-02-07 14:34:00|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|3857.67|0
1644244510000|2022-02-07 14:35:10|3857.05|3857.05|3860.17|3860.17|3860.17|3860.17|3857.05|3857.05|0
1644244520000|2022-02-07 14:35:20|3858.92|3858.92|3858.3|3858.3|3858.92|3858.92|3858.3|3858.3|0
1644244530000|2022-02-07 14:35:30|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|3858.42|0
1644244560000|2022-02-07 14:36:00|3858.08|3858.08|3860.2|3860.2|3860.2|3860.2|3858.08|3858.08|0
1644244590000|2022-02-07 14:36:30|3860.33|3860.33|3861.08|3861.08|3861.08|3861.08|3860.33|3860.33|0
1644244600000|2022-02-07 14:36:40|3860.95|3860.95|3861.58|3861.58|3861.58|3861.58|3860.95|3860.95|0
1644244610000|2022-02-07 14:36:50|3860.33|3860.33|3859.71|3859.71|3860.33|3860.33|3859.71|3859.71|0
1644244620000|2022-02-07 14:37:00|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|0
1644244640000|2022-02-07 14:37:20|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|0
1644244650000|2022-02-07 14:37:30|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|0
1644244690000|2022-02-07 14:38:10|3858.46|3858.46|3856.59|3856.59|3858.46|3858.46|3856.59|3856.59|0
1644244710000|2022-02-07 14:38:30|3856.72|3856.72|3859.21|3859.21|3859.21|3859.21|3856.72|3856.72|0
1644244740000|2022-02-07 14:39:00|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|3859.47|0
1644244750000|2022-02-07 14:39:10|3859.6|3859.6|3860.22|3860.22|3860.22|3860.22|3859.6|3859.6|0
1644244760000|2022-02-07 14:39:20|3860.84|3860.84|3860.22|3860.22|3860.84|3860.84|3860.22|3860.22|0
1644244800000|2022-02-07 14:40:00|3859.6|3859.6|3860.22|3860.22|3860.22|3860.22|3859.6|3859.6|0
1644244810000|2022-02-07 14:40:10|3860.09|3860.09|3859.84|3859.84|3860.09|3860.09|3859.84|3859.84|0
1644244860000|2022-02-07 14:41:00|3860.01|3860.01|3860.14|3860.14|3860.14|3860.14|3860.01|3860.01|0
1644244880000|2022-02-07 14:41:20|3860.76|3860.76|3861.38|3861.38|3862|3862|3860.76|3860.76|0
1644244900000|2022-02-07 14:41:40|3862|3862|3862|3862|3862|3862|3862|3862|0
1644244930000|2022-02-07 14:42:10|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|3862.63|0
1644244950000|2022-02-07 14:42:30|3862.75|3862.75|3863.51|3863.51|3863.51|3863.51|3862.75|3862.75|0
1644244960000|2022-02-07 14:42:40|3862.88|3862.88|3862.88|3862.88|3862.88|3862.88|3862.88|3862.88|0
1644244970000|2022-02-07 14:42:50|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|3862.75|0
1644245000000|2022-02-07 14:43:20|3862.13|3862.13|3859.02|3859.02|3862.13|3862.13|3859.02|3859.02|0
1644245050000|2022-02-07 14:44:10|3855.65|3855.65|3855.65|3855.65|3855.65|3855.65|3855.65|3855.65|0
1644245070000|2022-02-07 14:44:30|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|0
1644245080000|2022-02-07 14:44:40|3855.65|3855.65|3856.27|3856.27|3856.27|3856.27|3855.65|3855.65|0
1644245090000|2022-02-07 14:44:50|3855.65|3855.65|3855.65|3855.65|3855.65|3855.65|3855.65|3855.65|0
1644245110000|2022-02-07 14:45:10|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|3855.02|0
1644245130000|2022-02-07 14:45:30|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|0
1644245160000|2022-02-07 14:46:00|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|0
1644245190000|2022-02-07 14:46:30|3854.27|3854.27|3854.15|3854.15|3854.27|3854.27|3854.15|3854.15|0
1644245200000|2022-02-07 14:46:40|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|3852.28|0
1644245220000|2022-02-07 14:47:00|3853.52|3853.52|3854.15|3854.15|3854.15|3854.15|3853.52|3853.52|0
1644245250000|2022-02-07 14:47:30|3854.27|3854.27|3854.15|3854.15|3854.27|3854.27|3854.15|3854.15|0
1644245270000|2022-02-07 14:47:50|3853.52|3853.52|3854.77|3854.77|3854.77|3854.77|3853.52|3853.52|0
1644245300000|2022-02-07 14:48:20|3853.52|3853.52|3852.77|3852.77|3853.52|3853.52|3852.77|3852.77|0
1644245310000|2022-02-07 14:48:30|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|3851.53|0
1644245320000|2022-02-07 14:48:40|3850.28|3850.28|3850.9|3850.9|3850.9|3850.9|3850.28|3850.28|0
1644245330000|2022-02-07 14:48:50|3850.78|3850.78|3848.29|3848.29|3850.78|3850.78|3848.29|3848.29|0
1644245340000|2022-02-07 14:49:00|3847.66|3847.66|3847.04|3847.04|3847.66|3847.66|3847.04|3847.04|0
1644245360000|2022-02-07 14:49:20|3848.29|3848.29|3848.91|3848.91|3848.91|3848.91|3848.29|3848.29|0
1644245390000|2022-02-07 14:49:50|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|3849.04|0
1644245420000|2022-02-07 14:50:20|3849.16|3849.16|3852.53|3852.53|3852.53|3852.53|3849.16|3849.16|0
1644245440000|2022-02-07 14:50:40|3855.02|3855.02|3855.15|3855.15|3855.15|3855.15|3855.02|3855.02|0
1644245450000|2022-02-07 14:50:50|3855.28|3855.28|3857.15|3857.15|3858.39|3858.39|3855.28|3855.28|0
1644245460000|2022-02-07 14:51:00|3857.77|3857.77|3857.64|3857.64|3857.77|3857.77|3857.64|3857.64|0
1644245470000|2022-02-07 14:51:10|3858.27|3858.27|3858.52|3858.52|3858.52|3858.52|3858.27|3858.27|0
1644245480000|2022-02-07 14:51:20|3861.01|3861.01|3859.27|3859.27|3861.01|3861.01|3859.15|3859.15|0
1644245500000|2022-02-07 14:51:40|3859.61|3859.61|3860.24|3860.24|3861.48|3861.48|3859.61|3859.61|0
1644245510000|2022-02-07 14:51:50|3861.48|3861.48|3861.48|3861.48|3861.48|3861.48|3861.48|3861.48|0
1644245520000|2022-02-07 14:52:00|3860.24|3860.24|3860.24|3860.24|3860.24|3860.24|3860.24|3860.24|0
1644245530000|2022-02-07 14:52:10|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|3860.37|0
1644245540000|2022-02-07 14:52:20|3862.23|3862.23|3862.49|3862.49|3862.49|3862.49|3862.23|3862.23|0
1644245560000|2022-02-07 14:52:40|3861.24|3861.24|3861.24|3861.24|3861.87|3861.87|3860.62|3860.62|0
1644245570000|2022-02-07 14:52:50|3862.49|3862.49|3863.11|3863.11|3863.11|3863.11|3862.49|3862.49|0
1644245580000|2022-02-07 14:53:00|3862.49|3862.49|3860.62|3860.62|3862.49|3862.49|3860.62|3860.62|0
1644245590000|2022-02-07 14:53:10|3860.49|3860.49|3859.87|3859.87|3860.49|3860.49|3859.87|3859.87|0
1644245630000|2022-02-07 14:53:50|3859.25|3859.25|3859.87|3859.87|3859.87|3859.87|3859.25|3859.25|0
1644245640000|2022-02-07 14:54:00|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|3860.49|0
1644245690000|2022-02-07 14:54:50|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|3861.12|0
1644245710000|2022-02-07 14:55:10|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1644245750000|2022-02-07 14:55:50|3862.36|3862.36|3862.98|3862.98|3862.98|3862.98|3862.36|3862.36|0
1644245760000|2022-02-07 14:56:00|3862.81|3862.81|3861.39|3861.39|3862.81|3862.81|3861.39|3861.39|0
1644245780000|2022-02-07 14:56:20|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|3860.15|0
1644245800000|2022-02-07 14:56:40|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|3861.39|0
1644245820000|2022-02-07 14:57:00|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|3862.02|0
1644245830000|2022-02-07 14:57:10|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|3862.64|0
1644245840000|2022-02-07 14:57:20|3862.81|3862.81|3862.81|3862.81|3862.81|3862.81|3862.81|3862.81|0
1644245850000|2022-02-07 14:57:30|3863.43|3863.43|3861.31|3861.31|3863.43|3863.43|3861.31|3861.31|0
1644245860000|2022-02-07 14:57:40|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|3861.18|0
1644245870000|2022-02-07 14:57:50|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|3860.56|0
1644245880000|2022-02-07 14:58:00|3859.94|3859.94|3859.76|3859.76|3859.94|3859.94|3859.76|3859.76|0
1644245930000|2022-02-07 14:58:50|3860.39|3860.39|3861.01|3861.01|3861.01|3861.01|3860.39|3860.39|0
1644245950000|2022-02-07 14:59:10|3861.14|3861.14|3861.01|3861.01|3861.14|3861.14|3861.01|3861.01|0
1644245960000|2022-02-07 14:59:20|3862.88|3862.88|3865.37|3865.37|3865.37|3865.37|3862.88|3862.88|0
1644246000000|2022-02-07 15:00:00|3866.62|3866.62|3868.48|3868.48|3868.48|3868.48|3866.62|3866.62|0
1644246010000|2022-02-07 15:00:10|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|3866.62|0
1644246020000|2022-02-07 15:00:20|3867.24|3867.24|3868.48|3868.48|3868.48|3868.48|3867.24|3867.24|0
1644246030000|2022-02-07 15:00:30|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|3869.11|0
1644246040000|2022-02-07 15:00:40|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|0
1644246050000|2022-02-07 15:00:50|3869.11|3869.11|3868.23|3868.23|3869.11|3869.11|3868.23|3868.23|0
1644246060000|2022-02-07 15:01:00|3868.1|3868.1|3867.48|3867.48|3868.1|3868.1|3867.48|3867.48|0
1644246070000|2022-02-07 15:01:10|3866.86|3866.86|3868.72|3868.72|3868.72|3868.72|3866.86|3866.86|0
1644246110000|2022-02-07 15:01:50|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1644246120000|2022-02-07 15:02:00|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|3870.59|0
1644246140000|2022-02-07 15:02:20|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1644246150000|2022-02-07 15:02:30|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|0
1644246180000|2022-02-07 15:03:00|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1644246190000|2022-02-07 15:03:10|3868.72|3868.72|3868.1|3868.1|3868.72|3868.72|3868.1|3868.1|0
1644246210000|2022-02-07 15:03:30|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|0
1644246220000|2022-02-07 15:03:40|3866.86|3866.86|3866.6|3866.6|3866.86|3866.86|3866.6|3866.6|0
1644246230000|2022-02-07 15:03:50|3867.22|3867.22|3867.85|3867.85|3867.85|3867.85|3867.22|3867.22|0
1644246250000|2022-02-07 15:04:10|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|3869.09|0
1644246260000|2022-02-07 15:04:20|3869.71|3869.71|3869.84|3869.84|3869.84|3869.84|3869.71|3869.71|0
1644246270000|2022-02-07 15:04:30|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|0
1644246280000|2022-02-07 15:04:40|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|0
1644246290000|2022-02-07 15:04:50|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|3871.22|0
1644246300000|2022-02-07 15:05:00|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|0
1644246310000|2022-02-07 15:05:10|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|3872.46|0
1644246340000|2022-02-07 15:05:40|3873.08|3873.08|3873.21|3873.21|3873.21|3873.21|3873.08|3873.08|0
1644246350000|2022-02-07 15:05:50|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|0
1644246360000|2022-02-07 15:06:00|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|0
1644246380000|2022-02-07 15:06:20|3875.08|3875.08|3874.46|3874.46|3875.08|3875.08|3874.46|3874.46|0
1644246410000|2022-02-07 15:06:50|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|0
1644246420000|2022-02-07 15:07:00|3877.57|3877.57|3877.83|3877.83|3877.83|3877.83|3877.57|3877.57|0
1644246430000|2022-02-07 15:07:10|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|3878.45|0
1644246440000|2022-02-07 15:07:20|3879.07|3879.07|3877.21|3877.21|3879.07|3879.07|3877.21|3877.21|0
1644246450000|2022-02-07 15:07:30|3876.58|3876.58|3877.21|3877.21|3877.83|3877.83|3876.58|3876.58|0
1644246460000|2022-02-07 15:07:40|3877.08|3877.08|3876.95|3876.95|3877.08|3877.08|3876.95|3876.95|0
1644246490000|2022-02-07 15:08:10|3877.57|3877.57|3878.82|3878.82|3878.82|3878.82|3877.57|3877.57|0
1644246500000|2022-02-07 15:08:20|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|3876.95|0
1644246530000|2022-02-07 15:08:50|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|0
1644246550000|2022-02-07 15:09:10|3880.06|3880.06|3880.69|3880.69|3880.69|3880.69|3880.06|3880.06|0
1644246560000|2022-02-07 15:09:20|3881.31|3881.31|3881.48|3881.48|3881.48|3881.48|3881.31|3881.31|0
1644246570000|2022-02-07 15:09:30|3881.65|3881.65|3881.31|3881.31|3881.65|3881.65|3881.31|3881.31|0
1644246580000|2022-02-07 15:09:40|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|0
1644246600000|2022-02-07 15:10:00|3883.18|3883.18|3882.06|3882.06|3883.18|3883.18|3881.93|3881.93|0
1644246610000|2022-02-07 15:10:10|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|0
1644246640000|2022-02-07 15:10:40|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1644246660000|2022-02-07 15:11:00|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|3882.23|0
1644246670000|2022-02-07 15:11:10|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|0
1644246680000|2022-02-07 15:11:20|3880.86|3880.86|3878.99|3878.99|3880.86|3880.86|3878.99|3878.99|0
1644246690000|2022-02-07 15:11:30|3879.12|3879.12|3879.5|3879.5|3879.5|3879.5|3879.12|3879.12|0
1644246720000|2022-02-07 15:12:00|3878.88|3878.88|3878.88|3878.88|3878.88|3878.88|3878.88|3878.88|0
1644246730000|2022-02-07 15:12:10|3878.26|3878.26|3877.01|3877.01|3878.26|3878.26|3877.01|3877.01|0
1644246740000|2022-02-07 15:12:20|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|0
1644246750000|2022-02-07 15:12:30|3876.66|3876.66|3876.49|3876.49|3876.66|3876.66|3876.49|3876.49|0
1644246770000|2022-02-07 15:12:50|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|0
1644246780000|2022-02-07 15:13:00|3874.62|3874.62|3874|3874|3874.62|3874.62|3874|3874|0
1644246790000|2022-02-07 15:13:10|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|0
1644246800000|2022-02-07 15:13:20|3874.13|3874.13|3873.5|3873.5|3874.13|3874.13|3873.5|3873.5|0
1644246810000|2022-02-07 15:13:30|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|0
1644246820000|2022-02-07 15:13:40|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|3872.26|0
1644246830000|2022-02-07 15:13:50|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|3872.88|0
1644246840000|2022-02-07 15:14:00|3874.13|3874.13|3873.5|3873.5|3874.75|3874.75|3873.5|3873.5|0
1644246870000|2022-02-07 15:14:30|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|0
1644246890000|2022-02-07 15:14:50|3874.75|3874.75|3876.87|3876.87|3876.87|3876.87|3874.75|3874.75|0
1644246900000|2022-02-07 15:15:00|3877.5|3877.5|3878.12|3878.12|3878.12|3878.12|3877.5|3877.5|0
1644246910000|2022-02-07 15:15:10|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|0
1644246920000|2022-02-07 15:15:20|3877|3877|3877|3877|3877|3877|3877|3877|0
1644246930000|2022-02-07 15:15:30|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|0
1644246960000|2022-02-07 15:16:00|3877|3877|3877.62|3877.62|3877.62|3877.62|3876.38|3876.38|0
1644246980000|2022-02-07 15:16:20|3877|3877|3877|3877|3877|3877|3877|3877|0
1644247010000|2022-02-07 15:16:50|3878.25|3878.25|3877.62|3877.62|3878.25|3878.25|3877.62|3877.62|0
1644247020000|2022-02-07 15:17:00|3877|3877|3875.76|3875.76|3877|3877|3875.76|3875.76|0
1644247030000|2022-02-07 15:17:10|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|3875.13|0
1644247040000|2022-02-07 15:17:20|3875.01|3875.01|3874.38|3874.38|3875.01|3875.01|3874.38|3874.38|0
1644247050000|2022-02-07 15:17:30|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|3874.51|0
1644247070000|2022-02-07 15:17:50|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|3874.64|0
1644247080000|2022-02-07 15:18:00|3874.77|3874.77|3872.9|3872.9|3874.77|3874.77|3872.9|3872.9|0
1644247090000|2022-02-07 15:18:10|3871.65|3871.65|3871.4|3871.4|3871.65|3871.65|3871.4|3871.4|0
1644247110000|2022-02-07 15:18:30|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1644247130000|2022-02-07 15:18:50|3871.4|3871.4|3871.78|3871.78|3871.78|3871.78|3871.4|3871.4|0
1644247140000|2022-02-07 15:19:00|3871.91|3871.91|3871.28|3871.28|3871.91|3871.91|3871.28|3871.28|0
1644247160000|2022-02-07 15:19:20|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|3871.16|0
1644247170000|2022-02-07 15:19:30|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1644247180000|2022-02-07 15:19:40|3871.91|3871.91|3872.03|3872.03|3872.03|3872.03|3871.91|3871.91|0
1644247190000|2022-02-07 15:19:50|3871.41|3871.41|3871.09|3871.09|3871.71|3871.71|3870.92|3870.92|0
1644247200000|2022-02-07 15:20:00|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|0
1644247210000|2022-02-07 15:20:10|3870.29|3870.29|3869.42|3869.42|3870.29|3870.29|3869.42|3869.42|0
1644247240000|2022-02-07 15:20:40|3870.66|3870.66|3870.83|3870.83|3870.83|3870.83|3870.66|3870.66|0
1644247250000|2022-02-07 15:20:50|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|3871.46|0
1644247260000|2022-02-07 15:21:00|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|3872.08|0
1644247280000|2022-02-07 15:21:20|3872.7|3872.7|3874.08|3874.08|3874.08|3874.08|3872.7|3872.7|0
1644247320000|2022-02-07 15:22:00|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1644247340000|2022-02-07 15:22:20|3875.32|3875.32|3875.94|3875.94|3875.94|3875.94|3875.32|3875.32|0
1644247350000|2022-02-07 15:22:30|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|0
1644247360000|2022-02-07 15:22:40|3876.7|3876.7|3876.95|3876.95|3876.95|3876.95|3876.7|3876.7|0
1644247380000|2022-02-07 15:23:00|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|0
1644247410000|2022-02-07 15:23:30|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|0
1644247430000|2022-02-07 15:23:50|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|3878.03|0
1644247440000|2022-02-07 15:24:00|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|0
1644247480000|2022-02-07 15:24:40|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|0
1644247500000|2022-02-07 15:25:00|3879.89|3879.89|3879.27|3879.27|3879.89|3879.89|3879.27|3879.27|0
1644247520000|2022-02-07 15:25:20|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|3879.14|0
1644247530000|2022-02-07 15:25:30|3879.77|3879.77|3880.02|3880.02|3880.64|3880.64|3879.77|3879.77|0
1644247550000|2022-02-07 15:25:50|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|3879.85|0
1644247580000|2022-02-07 15:26:20|3880.02|3880.02|3880.28|3880.28|3880.28|3880.28|3879.85|3879.85|0
1644247590000|2022-02-07 15:26:30|3880.4|3880.4|3881.03|3881.03|3881.65|3881.65|3880.4|3880.4|0
1644247610000|2022-02-07 15:26:50|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1644247630000|2022-02-07 15:27:10|3881.03|3881.03|3882.4|3882.4|3882.4|3882.4|3881.03|3881.03|0
1644247670000|2022-02-07 15:27:50|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|0
1644247700000|2022-02-07 15:28:20|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|3883.02|0
1644247710000|2022-02-07 15:28:30|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|0
1644247740000|2022-02-07 15:29:00|3882.15|3882.15|3881.4|3881.4|3882.15|3882.15|3881.4|3881.4|0
1644247750000|2022-02-07 15:29:10|3881.01|3881.01|3880.88|3880.88|3881.01|3881.01|3880.88|3880.88|0
1644247760000|2022-02-07 15:29:20|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|3881.14|0
1644247770000|2022-02-07 15:29:30|3881.4|3881.4|3881.52|3881.52|3881.52|3881.52|3881.4|3881.4|0
1644247800000|2022-02-07 15:30:00|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|3879.65|0
1644247810000|2022-02-07 15:30:10|3879.53|3879.53|3879.53|3879.53|3879.53|3879.53|3879.53|3879.53|0
1644247860000|2022-02-07 15:31:00|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|0
1644247870000|2022-02-07 15:31:10|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|0
1644247940000|2022-02-07 15:32:20|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|0
1644247970000|2022-02-07 15:32:50|3883.14|3883.14|3883.76|3883.76|3883.76|3883.76|3883.14|3883.14|0
1644247990000|2022-02-07 15:33:10|3883.89|3883.89|3885|3885|3885.13|3885.13|3883.89|3883.89|0
1644248040000|2022-02-07 15:34:00|3885.63|3885.63|3887.5|3887.5|3887.5|3887.5|3885.63|3885.63|0
1644248050000|2022-02-07 15:34:10|3888.74|3888.74|3888.12|3888.12|3888.74|3888.74|3888.12|3888.12|0
1644248100000|2022-02-07 15:35:00|3889.37|3889.37|3889.37|3889.37|3889.37|3889.37|3889.37|3889.37|0
1644248120000|2022-02-07 15:35:20|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|3889.99|0
1644248130000|2022-02-07 15:35:30|3889.86|3889.86|3889.73|3889.73|3889.86|3889.86|3889.61|3889.61|0
1644248230000|2022-02-07 15:37:10|3890.12|3890.12|3890.37|3890.37|3890.37|3890.37|3890.12|3890.12|0
1644248250000|2022-02-07 15:37:30|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|0
1644248260000|2022-02-07 15:37:40|3891.62|3891.62|3892.24|3892.24|3892.24|3892.24|3891.62|3891.62|0
1644248270000|2022-02-07 15:37:50|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1644248280000|2022-02-07 15:38:00|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|0
1644248290000|2022-02-07 15:38:10|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1644248320000|2022-02-07 15:38:40|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|3893.49|0
1644248340000|2022-02-07 15:39:00|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1644248370000|2022-02-07 15:39:30|3893.37|3893.37|3892.62|3892.62|3893.37|3893.37|3892.5|3892.5|0
1644248400000|2022-02-07 15:40:00|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|3892.5|0
1644248420000|2022-02-07 15:40:20|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|3891.87|0
1644248450000|2022-02-07 15:40:50|3891.62|3891.62|3891.36|3891.36|3891.62|3891.62|3891.36|3891.36|0
1644248460000|2022-02-07 15:41:00|3890.74|3890.74|3889.37|3889.37|3890.74|3890.74|3889.37|3889.37|0
1644248470000|2022-02-07 15:41:10|3889.24|3889.24|3888.61|3888.61|3889.24|3889.24|3888.61|3888.61|0
1644248480000|2022-02-07 15:41:20|3889.24|3889.24|3889.86|3889.86|3889.86|3889.86|3889.24|3889.24|0
1644248520000|2022-02-07 15:42:00|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|0
1644248570000|2022-02-07 15:42:50|3891.11|3891.11|3891.11|3891.11|3891.11|3891.11|3891.11|3891.11|0
1644248590000|2022-02-07 15:43:10|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|3889.86|0
1644248600000|2022-02-07 15:43:20|3888.61|3888.61|3887.99|3887.99|3888.61|3888.61|3887.99|3887.99|0
1644248610000|2022-02-07 15:43:30|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|0
1644248630000|2022-02-07 15:43:50|3886.12|3886.12|3887.37|3887.37|3887.37|3887.37|3886.12|3886.12|0
1644248640000|2022-02-07 15:44:00|3888.61|3888.61|3887.99|3887.99|3888.61|3888.61|3887.99|3887.99|0
1644248650000|2022-02-07 15:44:10|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|0
1644248700000|2022-02-07 15:45:00|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|3888.61|0
1644248730000|2022-02-07 15:45:30|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|0
1644248740000|2022-02-07 15:45:40|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|0
1644248750000|2022-02-07 15:45:50|3888.37|3888.37|3889|3889|3889|3889|3888.37|3888.37|0
1644248770000|2022-02-07 15:46:10|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|3889.62|0
1644248780000|2022-02-07 15:46:20|3889.49|3889.49|3889.62|3889.62|3889.62|3889.62|3889.49|3889.49|0
1644248880000|2022-02-07 15:48:00|3889|3889|3888.37|3888.37|3889|3889|3888.37|3888.37|0
1644248920000|2022-02-07 15:48:40|3888.72|3888.72|3889.59|3889.59|3889.59|3889.59|3888.72|3888.72|0
1644248940000|2022-02-07 15:49:00|3889.76|3889.76|3889.76|3889.76|3889.76|3889.76|3889.76|3889.76|0
1644248950000|2022-02-07 15:49:10|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|0
1644248970000|2022-02-07 15:49:30|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|3889.14|0
1644248990000|2022-02-07 15:49:50|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|3888.51|0
1644249020000|2022-02-07 15:50:20|3889.76|3889.76|3888.51|3888.51|3889.76|3889.76|3888.51|3888.51|0
1644249040000|2022-02-07 15:50:40|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|0
1644249060000|2022-02-07 15:51:00|3888.51|3888.51|3888.51|3888.51|3889.14|3889.14|3888.51|3888.51|0
1644249080000|2022-02-07 15:51:20|3888.64|3888.64|3889.26|3889.26|3889.26|3889.26|3888.64|3888.64|0
1644249090000|2022-02-07 15:51:30|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|3889.89|0
1644249100000|2022-02-07 15:51:40|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|0
1644249120000|2022-02-07 15:52:00|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|0
1644249130000|2022-02-07 15:52:10|3891.28|3891.28|3892.03|3892.03|3892.03|3892.03|3891.28|3891.28|0
1644249140000|2022-02-07 15:52:20|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|0
1644249150000|2022-02-07 15:52:30|3892.03|3892.03|3892.03|3892.03|3892.03|3892.03|3892.03|3892.03|0
1644249170000|2022-02-07 15:52:50|3892.79|3892.79|3892.79|3892.79|3892.79|3892.79|3892.79|3892.79|0
1644249190000|2022-02-07 15:53:10|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|3891.54|0
1644249200000|2022-02-07 15:53:20|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|0
1644249210000|2022-02-07 15:53:30|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|0
1644249230000|2022-02-07 15:53:50|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|0
1644249250000|2022-02-07 15:54:10|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|3889.05|0
1644249280000|2022-02-07 15:54:40|3890.29|3890.29|3889.05|3889.05|3890.29|3890.29|3889.05|3889.05|0
1644249290000|2022-02-07 15:54:50|3888.66|3888.66|3888.54|3888.54|3888.66|3888.66|3888.54|3888.54|0
1644249300000|2022-02-07 15:55:00|3888.28|3888.28|3888.63|3888.63|3888.63|3888.63|3888.28|3888.28|0
1644249310000|2022-02-07 15:55:10|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|0
1644249320000|2022-02-07 15:55:20|3888.11|3888.11|3887.68|3887.68|3888.11|3888.11|3887.68|3887.68|0
1644249350000|2022-02-07 15:55:50|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|0
1644249360000|2022-02-07 15:56:00|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|0
1644249370000|2022-02-07 15:56:10|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|0
1644249380000|2022-02-07 15:56:20|3887.68|3887.68|3887.55|3887.55|3887.68|3887.68|3887.55|3887.55|0
1644249400000|2022-02-07 15:56:40|3888.18|3888.18|3886.93|3886.93|3888.18|3888.18|3886.93|3886.93|0
1644249410000|2022-02-07 15:56:50|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|3888.18|0
1644249420000|2022-02-07 15:57:00|3885.68|3885.68|3884.44|3884.44|3885.68|3885.68|3884.44|3884.44|0
1644249430000|2022-02-07 15:57:10|3885.06|3885.06|3885.68|3885.68|3885.68|3885.68|3885.06|3885.06|0
1644249450000|2022-02-07 15:57:30|3886.31|3886.31|3886.93|3886.93|3886.93|3886.93|3886.31|3886.31|0
1644249480000|2022-02-07 15:58:00|3887.1|3887.1|3885.86|3885.86|3887.1|3887.1|3885.86|3885.86|0
1644249500000|2022-02-07 15:58:20|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|3884.61|0
1644249510000|2022-02-07 15:58:30|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|3884.74|0
1644249520000|2022-02-07 15:58:40|3885.36|3885.36|3886.61|3886.61|3886.61|3886.61|3885.36|3885.36|0
1644249540000|2022-02-07 15:59:00|3887.23|3887.23|3887.1|3887.1|3887.23|3887.23|3887.1|3887.1|0
1644249600000|2022-02-07 16:00:00|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|0
1644249610000|2022-02-07 16:00:10|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|0
1644249620000|2022-02-07 16:00:20|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|0
1644249630000|2022-02-07 16:00:30|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|0
1644249640000|2022-02-07 16:00:40|3886.48|3886.48|3885.23|3885.23|3886.48|3886.48|3885.23|3885.23|0
1644249650000|2022-02-07 16:00:50|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|3887.1|0
1644249670000|2022-02-07 16:01:10|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|0
1644249720000|2022-02-07 16:02:00|3884.61|3884.61|3883.99|3883.99|3884.61|3884.61|3883.99|3883.99|0
1644249730000|2022-02-07 16:02:10|3884.61|3884.61|3885.23|3885.23|3885.23|3885.23|3884.61|3884.61|0
1644249750000|2022-02-07 16:02:30|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|0
1644249760000|2022-02-07 16:02:40|3884.61|3884.61|3883.99|3883.99|3884.61|3884.61|3883.99|3883.99|0
1644249780000|2022-02-07 16:03:00|3885.23|3885.23|3884.61|3884.61|3885.23|3885.23|3884.61|3884.61|0
1644249790000|2022-02-07 16:03:10|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1644249800000|2022-02-07 16:03:20|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|3884.69|0
1644249810000|2022-02-07 16:03:30|3884.52|3884.52|3882.03|3882.03|3884.52|3884.52|3882.03|3882.03|0
1644249820000|2022-02-07 16:03:40|3881.41|3881.41|3881.28|3881.28|3881.41|3881.41|3881.28|3881.28|0
1644249830000|2022-02-07 16:03:50|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1644249840000|2022-02-07 16:04:00|3879.78|3879.78|3879.65|3879.65|3879.78|3879.78|3879.65|3879.65|0
1644249860000|2022-02-07 16:04:20|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1644249870000|2022-02-07 16:04:30|3878.15|3878.15|3877.35|3877.35|3878.15|3878.15|3875.66|3875.66|0
1644249880000|2022-02-07 16:04:40|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|0
1644249890000|2022-02-07 16:04:50|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|0
1644249910000|2022-02-07 16:05:10|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|3879.54|0
1644249920000|2022-02-07 16:05:20|3880.17|3880.17|3880.29|3880.29|3880.92|3880.92|3880.17|3880.17|0
1644249940000|2022-02-07 16:05:40|3880.92|3880.92|3881.09|3881.09|3881.09|3881.09|3880.92|3880.92|0
1644249950000|2022-02-07 16:05:50|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|0
1644249970000|2022-02-07 16:06:10|3881.59|3881.59|3881.76|3881.76|3881.76|3881.76|3881.59|3881.59|0
1644249980000|2022-02-07 16:06:20|3881.58|3881.58|3881.41|3881.41|3881.58|3881.58|3881.41|3881.41|0
1644250020000|2022-02-07 16:07:00|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|0
1644250030000|2022-02-07 16:07:10|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|3880.16|0
1644250040000|2022-02-07 16:07:20|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|3880.79|0
1644250050000|2022-02-07 16:07:30|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|3881.04|0
1644250070000|2022-02-07 16:07:50|3882.29|3882.29|3882.29|3882.29|3882.29|3882.29|3882.29|3882.29|0
1644250080000|2022-02-07 16:08:00|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|0
1644250140000|2022-02-07 16:09:00|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|0
1644250150000|2022-02-07 16:09:10|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1644250160000|2022-02-07 16:09:20|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|0
1644250190000|2022-02-07 16:09:50|3880.59|3880.59|3879.97|3879.97|3880.59|3880.59|3879.97|3879.97|0
1644250210000|2022-02-07 16:10:10|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|0
1644250230000|2022-02-07 16:10:30|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|0
1644250260000|2022-02-07 16:11:00|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1644250270000|2022-02-07 16:11:10|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|3881.84|0
1644250290000|2022-02-07 16:11:30|3881.71|3881.71|3880.34|3880.34|3881.71|3881.71|3880.34|3880.34|0
1644250320000|2022-02-07 16:12:00|3879.71|3879.71|3880.34|3880.34|3880.34|3880.34|3879.71|3879.71|0
1644250330000|2022-02-07 16:12:10|3880.47|3880.47|3880.34|3880.34|3880.47|3880.47|3880.34|3880.34|0
1644250340000|2022-02-07 16:12:20|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|0
1644250350000|2022-02-07 16:12:30|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1644250390000|2022-02-07 16:13:10|3881.84|3881.84|3881.22|3881.22|3881.84|3881.84|3881.22|3881.22|0
1644250500000|2022-02-07 16:15:00|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3882.46|3882.46|0
1644250510000|2022-02-07 16:15:10|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|0
1644250600000|2022-02-07 16:16:40|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|3883.08|0
1644250610000|2022-02-07 16:16:50|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|3883.26|0
1644250620000|2022-02-07 16:17:00|3882.63|3882.63|3881.39|3881.39|3882.63|3882.63|3881.39|3881.39|0
1644250630000|2022-02-07 16:17:10|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|3882.01|0
1644250640000|2022-02-07 16:17:20|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|3881.88|0
1644250650000|2022-02-07 16:17:30|3880.64|3880.64|3880.01|3880.01|3880.64|3880.64|3880.01|3880.01|0
1644250670000|2022-02-07 16:17:50|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1644250690000|2022-02-07 16:18:10|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|3879.52|0
1644250700000|2022-02-07 16:18:20|3879.69|3879.69|3879.07|3879.07|3879.69|3879.69|3878.44|3878.44|0
1644250710000|2022-02-07 16:18:30|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|3878.44|0
1644250750000|2022-02-07 16:19:10|3879.07|3879.07|3879.07|3879.07|3879.69|3879.69|3879.07|3879.07|0
1644250760000|2022-02-07 16:19:20|3879.32|3879.32|3880.07|3880.07|3880.07|3880.07|3879.32|3879.32|0
1644250770000|2022-02-07 16:19:30|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|0
1644250810000|2022-02-07 16:20:10|3879.19|3879.19|3878.57|3878.57|3879.19|3879.19|3878.57|3878.57|0
1644250870000|2022-02-07 16:21:10|3878.44|3878.44|3878.32|3878.32|3878.44|3878.44|3878.32|3878.32|0
1644250930000|2022-02-07 16:22:10|3877.69|3877.69|3878.32|3878.32|3878.94|3878.94|3877.69|3877.69|0
1644250940000|2022-02-07 16:22:20|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|0
1644250950000|2022-02-07 16:22:30|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|3878.32|0
1644250970000|2022-02-07 16:22:50|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|3877.69|0
1644250990000|2022-02-07 16:23:10|3878.32|3878.32|3878.94|3878.94|3878.94|3878.94|3878.32|3878.32|0
1644251000000|2022-02-07 16:23:20|3878.56|3878.56|3878.56|3878.56|3878.56|3878.56|3877.93|3877.93|0
1644251010000|2022-02-07 16:23:30|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|0
1644251040000|2022-02-07 16:24:00|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|0
1644251050000|2022-02-07 16:24:10|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|3878.43|0
1644251060000|2022-02-07 16:24:20|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|0
1644251070000|2022-02-07 16:24:30|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|3877.18|0
1644251090000|2022-02-07 16:24:50|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|0
1644251100000|2022-02-07 16:25:00|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|3876.69|0
1644251110000|2022-02-07 16:25:10|3876.81|3876.81|3877.44|3877.44|3877.44|3877.44|3876.81|3876.81|0
1644251170000|2022-02-07 16:26:10|3877.56|3877.56|3877.74|3877.74|3877.74|3877.74|3877.56|3877.56|0
1644251190000|2022-02-07 16:26:30|3878.36|3878.36|3879.61|3879.61|3879.61|3879.61|3878.36|3878.36|0
1644251210000|2022-02-07 16:26:50|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|3880.23|0
1644251240000|2022-02-07 16:27:20|3880.58|3880.58|3880.7|3880.7|3880.7|3880.7|3880.58|3880.58|0
1644251250000|2022-02-07 16:27:30|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1644251290000|2022-02-07 16:28:10|3880.45|3880.45|3880.27|3880.27|3880.45|3880.45|3880.27|3880.27|0
1644251300000|2022-02-07 16:28:20|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|3879.03|0
1644251310000|2022-02-07 16:28:30|3879.16|3879.16|3878.53|3878.53|3879.16|3879.16|3878.53|3878.53|0
1644251330000|2022-02-07 16:28:50|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|3877.91|0
1644251340000|2022-02-07 16:29:00|3877.78|3877.78|3877.16|3877.16|3879.03|3879.03|3877.16|3877.16|0
1644251350000|2022-02-07 16:29:10|3876.54|3876.54|3876.41|3876.41|3876.54|3876.54|3876.41|3876.41|0
1644251360000|2022-02-07 16:29:20|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|3876.58|0
1644251370000|2022-02-07 16:29:30|3877.38|3877.38|3877.12|3877.12|3877.38|3877.38|3876.86|3876.86|0
1644251380000|2022-02-07 16:29:40|3876.99|3876.99|3875.92|3875.92|3876.99|3876.99|3875.75|3875.75|0
1644251390000|2022-02-07 16:29:50|3876.26|3876.26|3875.92|3875.92|3876.26|3876.26|3875.92|3875.92|0
1644308100000|2022-02-08 08:15:00|3900.57|3900.57|3895.7|3895.7|3902.44|3902.44|3895.7|3895.7|0
1644308110000|2022-02-08 08:15:10|3896.08|3896.08|3892.83|3892.83|3896.08|3896.08|3892.83|3892.83|0
1644308130000|2022-02-08 08:15:30|3893.45|3893.45|3892.2|3892.2|3893.45|3893.45|3892.2|3892.2|0
1644308140000|2022-02-08 08:15:40|3892.59|3892.59|3892.2|3892.2|3892.59|3892.59|3892.2|3892.2|0
1644308160000|2022-02-08 08:16:00|3892.38|3892.38|3891.3|3891.3|3892.38|3892.38|3891.13|3891.13|0
1644308170000|2022-02-08 08:16:10|3891.13|3891.13|3894.25|3894.25|3894.25|3894.25|3891.13|3891.13|0
1644308180000|2022-02-08 08:16:20|3894.37|3894.37|3895.75|3895.75|3895.75|3895.75|3894.37|3894.37|0
1644308190000|2022-02-08 08:16:30|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|0
1644308220000|2022-02-08 08:17:00|3893.51|3893.51|3893.77|3893.77|3893.77|3893.77|3893.51|3893.51|0
1644308240000|2022-02-08 08:17:20|3893.38|3893.38|3894.5|3894.5|3894.5|3894.5|3893.26|3893.26|0
1644308260000|2022-02-08 08:17:40|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|3896.37|0
1644308300000|2022-02-08 08:18:20|3898.86|3898.86|3898.86|3898.86|3898.86|3898.86|3898.86|3898.86|0
1644308310000|2022-02-08 08:18:30|3899.12|3899.12|3898.86|3898.86|3899.12|3899.12|3898.86|3898.86|0
1644308390000|2022-02-08 08:19:50|3898.73|3898.73|3898.48|3898.48|3898.73|3898.73|3898.48|3898.48|0
1644308400000|2022-02-08 08:20:00|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|3902.84|0
1644308410000|2022-02-08 08:20:10|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|3904.08|0
1644308420000|2022-02-08 08:20:20|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|3903.46|0
1644308430000|2022-02-08 08:20:30|3903.33|3903.33|3902.06|3902.06|3903.33|3903.33|3902.06|3902.06|0
1644308440000|2022-02-08 08:20:40|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|0
1644308450000|2022-02-08 08:20:50|3901.07|3901.07|3902.31|3902.31|3902.31|3902.31|3901.07|3901.07|0
1644308490000|2022-02-08 08:21:30|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|3902.94|0
1644308500000|2022-02-08 08:21:40|3903.32|3903.32|3902.94|3902.94|3903.32|3903.32|3902.94|3902.94|0
1644308530000|2022-02-08 08:22:10|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|3904.18|0
1644308560000|2022-02-08 08:22:40|3904.8|3904.8|3906.05|3906.05|3906.05|3906.05|3904.8|3904.8|0
1644308580000|2022-02-08 08:23:00|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|3906.94|0
1644308610000|2022-02-08 08:23:30|3911.93|3911.93|3911.93|3911.93|3911.93|3911.93|3911.93|3911.93|0
1644308620000|2022-02-08 08:23:40|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|0
1644308640000|2022-02-08 08:24:00|3914.43|3914.43|3914.78|3914.78|3914.78|3914.78|3914.43|3914.43|0
1644308650000|2022-02-08 08:24:10|3914.95|3914.95|3914.78|3914.78|3914.95|3914.95|3914.78|3914.78|0
1644308660000|2022-02-08 08:24:20|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|3916.02|0
1644308670000|2022-02-08 08:24:30|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|3915.4|0
1644308680000|2022-02-08 08:24:40|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|3914.63|0
1644308690000|2022-02-08 08:24:50|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|0
1644308700000|2022-02-08 08:25:00|3915.77|3915.77|3916.39|3916.39|3916.39|3916.39|3913.9|3913.9|0
1644308730000|2022-02-08 08:25:30|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|0
1644308740000|2022-02-08 08:25:40|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|3916.64|0
1644308760000|2022-02-08 08:26:00|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|3919.14|0
1644308770000|2022-02-08 08:26:10|3918.51|3918.51|3916.5|3916.5|3920.38|3920.38|3916.5|3916.5|0
1644308780000|2022-02-08 08:26:20|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|0
1644308790000|2022-02-08 08:26:30|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|3916.88|0
1644308830000|2022-02-08 08:27:10|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|3916.76|0
1644308840000|2022-02-08 08:27:20|3916.37|3916.37|3919.49|3919.49|3919.49|3919.49|3916.37|3916.37|0
1644308850000|2022-02-08 08:27:30|3919.74|3919.74|3921.74|3921.74|3921.74|3921.74|3919.74|3919.74|0
1644308890000|2022-02-08 08:28:10|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1644308900000|2022-02-08 08:28:20|3921.12|3921.12|3918|3918|3921.12|3921.12|3918|3918|0
1644308910000|2022-02-08 08:28:30|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|3917.83|0
1644308930000|2022-02-08 08:28:50|3918.45|3918.45|3919.7|3919.7|3919.7|3919.7|3918.45|3918.45|0
1644308940000|2022-02-08 08:29:00|3918.45|3918.45|3919.7|3919.7|3919.7|3919.7|3918.45|3918.45|0
1644308960000|2022-02-08 08:29:20|3921.57|3921.57|3923.44|3923.44|3923.44|3923.44|3921.57|3921.57|0
1644309000000|2022-02-08 08:30:00|3930.29|3930.29|3927.8|3927.8|3930.29|3930.29|3927.18|3927.18|0
1644309010000|2022-02-08 08:30:10|3928.18|3928.18|3927.56|3927.56|3928.8|3928.8|3927.56|3927.56|0
1644309050000|2022-02-08 08:30:50|3928.8|3928.8|3935.66|3935.66|3935.66|3935.66|3928.8|3928.8|0
1644309070000|2022-02-08 08:31:10|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|3934.41|0
1644309080000|2022-02-08 08:31:20|3931.92|3931.92|3934.41|3934.41|3934.41|3934.41|3931.92|3931.92|0
1644309090000|2022-02-08 08:31:30|3930.67|3930.67|3931.92|3931.92|3931.92|3931.92|3930.67|3930.67|0
1644309110000|2022-02-08 08:31:50|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|0
1644309130000|2022-02-08 08:32:10|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|3935.66|0
1644309170000|2022-02-08 08:32:50|3936.17|3936.17|3936.17|3936.17|3936.17|3936.17|3936.17|3936.17|0
1644309190000|2022-02-08 08:33:10|3936.29|3936.29|3936.42|3936.42|3936.42|3936.42|3936.29|3936.29|0
1644309210000|2022-02-08 08:33:30|3936.55|3936.55|3936.68|3936.68|3936.68|3936.68|3936.55|3936.55|0
1644309220000|2022-02-08 08:33:40|3936.55|3936.55|3936.55|3936.55|3936.55|3936.55|3936.55|3936.55|0
1644309240000|2022-02-08 08:34:00|3936.9|3936.9|3935.3|3935.3|3936.9|3936.9|3934.06|3934.06|0
1644309250000|2022-02-08 08:34:10|3935.18|3935.18|3935.18|3935.18|3935.18|3935.18|3935.18|3935.18|0
1644309260000|2022-02-08 08:34:20|3934.92|3934.92|3933.68|3933.68|3934.92|3934.92|3932.3|3932.3|0
1644309270000|2022-02-08 08:34:30|3934.92|3934.92|3935.05|3935.05|3935.05|3935.05|3934.92|3934.92|0
1644309290000|2022-02-08 08:34:50|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|0
1644309310000|2022-02-08 08:35:10|3937.28|3937.28|3938.53|3938.53|3938.53|3938.53|3937.28|3937.28|0
1644309340000|2022-02-08 08:35:40|3942.27|3942.27|3944.76|3944.76|3944.76|3944.76|3942.27|3942.27|0
1644309350000|2022-02-08 08:35:50|3945.27|3945.27|3949.52|3949.52|3949.52|3949.52|3945.27|3945.27|0
1644309360000|2022-02-08 08:36:00|3945.78|3945.78|3945.78|3945.78|3947.03|3947.03|3944.53|3944.53|0
1644309400000|2022-02-08 08:36:40|3944.53|3944.53|3944.53|3944.53|3944.53|3944.53|3944.53|3944.53|0
1644309410000|2022-02-08 08:36:50|3943.29|3943.29|3945.78|3945.78|3945.78|3945.78|3943.29|3943.29|0
1644309450000|2022-02-08 08:37:30|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|3945.53|0
1644309480000|2022-02-08 08:38:00|3943.03|3943.03|3945.53|3945.53|3945.53|3945.53|3943.03|3943.03|0
1644309490000|2022-02-08 08:38:10|3945.27|3945.27|3944.76|3944.76|3945.27|3945.27|3944.76|3944.76|0
1644309510000|2022-02-08 08:38:30|3944.63|3944.63|3942.88|3942.88|3944.63|3944.63|3942.88|3942.88|0
1644309530000|2022-02-08 08:38:50|3945.37|3945.37|3946.61|3946.61|3946.61|3946.61|3945.37|3945.37|0
1644309550000|2022-02-08 08:39:10|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|0
1644309570000|2022-02-08 08:39:30|3946.19|3946.19|3947.3|3947.3|3947.3|3947.3|3946.06|3946.06|0
1644309580000|2022-02-08 08:39:40|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|3944.81|0
1644309610000|2022-02-08 08:40:10|3944.47|3944.47|3944.98|3944.98|3944.98|3944.98|3944.47|3944.47|0
1644309620000|2022-02-08 08:40:20|3947.47|3947.47|3948.54|3948.54|3948.54|3948.54|3947.3|3947.3|0
1644309650000|2022-02-08 08:40:50|3947.3|3947.3|3948.54|3948.54|3948.54|3948.54|3947.3|3947.3|0
1644309660000|2022-02-08 08:41:00|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|3947.3|0
1644309670000|2022-02-08 08:41:10|3947.04|3947.04|3949.15|3949.15|3949.28|3949.28|3946.66|3946.66|0
1644309710000|2022-02-08 08:41:50|3949.53|3949.53|3950.68|3950.68|3950.68|3950.68|3949.4|3949.4|0
1644309720000|2022-02-08 08:42:00|3953.17|3953.17|3954.42|3954.42|3954.42|3954.42|3953.17|3953.17|0
1644309740000|2022-02-08 08:42:20|3951.93|3951.93|3953.17|3953.17|3953.17|3953.17|3951.93|3951.93|0
1644309770000|2022-02-08 08:42:50|3953.3|3953.3|3952.53|3952.53|3953.3|3953.3|3952.53|3952.53|0
1644309780000|2022-02-08 08:43:00|3952.79|3952.79|3951.67|3951.67|3952.92|3952.92|3950.43|3950.43|0
1644309810000|2022-02-08 08:43:30|3954.16|3954.16|3955.41|3955.41|3955.41|3955.41|3954.16|3954.16|0
1644309820000|2022-02-08 08:43:40|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|0
1644309840000|2022-02-08 08:44:00|3955.41|3955.41|3954.16|3954.16|3955.41|3955.41|3952.92|3952.92|0
1644309860000|2022-02-08 08:44:20|3953.78|3953.78|3953.78|3953.78|3953.78|3953.78|3953.78|3953.78|0
1644309910000|2022-02-08 08:45:10|3954.29|3954.29|3954.42|3954.42|3954.42|3954.42|3954.29|3954.29|0
1644309930000|2022-02-08 08:45:30|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|0
1644309940000|2022-02-08 08:45:40|3955.54|3955.54|3955.28|3955.28|3955.54|3955.54|3955.28|3955.28|0
1644309950000|2022-02-08 08:45:50|3956.53|3956.53|3956.53|3956.53|3956.53|3956.53|3956.53|3956.53|0
1644309960000|2022-02-08 08:46:00|3954.04|3954.04|3955.28|3955.28|3955.28|3955.28|3954.04|3954.04|0
1644309970000|2022-02-08 08:46:10|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|3955.41|0
1644309980000|2022-02-08 08:46:20|3955.58|3955.58|3957.04|3957.04|3957.17|3957.17|3955.58|3955.58|0
1644309990000|2022-02-08 08:46:30|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|0
1644310020000|2022-02-08 08:47:00|3958.64|3958.64|3959.88|3959.88|3959.88|3959.88|3958.64|3958.64|0
1644310060000|2022-02-08 08:47:40|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|3958.64|0
1644310070000|2022-02-08 08:47:50|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1644310080000|2022-02-08 08:48:00|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|0
1644310090000|2022-02-08 08:48:10|3960.44|3960.44|3960.44|3960.44|3960.44|3960.44|3960.44|3960.44|0
1644310120000|2022-02-08 08:48:40|3959.19|3959.19|3959.19|3959.19|3959.19|3959.19|3959.19|3959.19|0
1644310130000|2022-02-08 08:48:50|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|0
1644310140000|2022-02-08 08:49:00|3956.7|3956.7|3951.72|3951.72|3956.7|3956.7|3951.72|3951.72|0
1644310150000|2022-02-08 08:49:10|3950.47|3950.47|3946.86|3946.86|3950.6|3950.6|3946.86|3946.86|0
1644310160000|2022-02-08 08:49:20|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|3948.11|0
1644310170000|2022-02-08 08:49:30|3948.24|3948.24|3948.75|3948.75|3948.75|3948.75|3948.24|3948.24|0
1644310180000|2022-02-08 08:49:40|3947.5|3947.5|3946.25|3946.25|3947.5|3947.5|3946.25|3946.25|0
1644310190000|2022-02-08 08:49:50|3946|3946|3946|3946|3946|3946|3946|3946|0
1644310200000|2022-02-08 08:50:00|3946.13|3946.13|3946.47|3946.47|3946.73|3946.73|3946.13|3946.13|0
1644310210000|2022-02-08 08:50:10|3946.86|3946.86|3946.98|3946.98|3946.98|3946.98|3946.86|3946.86|0
1644310220000|2022-02-08 08:50:20|3947.11|3947.11|3944.75|3944.75|3947.24|3947.24|3944.75|3944.75|0
1644310230000|2022-02-08 08:50:30|3945.39|3945.39|3945.26|3945.26|3945.39|3945.39|3945.26|3945.26|0
1644310240000|2022-02-08 08:50:40|3944.62|3944.62|3944.49|3944.49|3944.62|3944.62|3944.49|3944.49|0
1644310250000|2022-02-08 08:50:50|3943.25|3943.25|3946.98|3946.98|3946.98|3946.98|3943.25|3943.25|0
1644310260000|2022-02-08 08:51:00|3948.23|3948.23|3948.23|3948.23|3948.48|3948.48|3948.23|3948.23|0
1644310270000|2022-02-08 08:51:10|3948.36|3948.36|3948.23|3948.23|3949.48|3949.48|3948.23|3948.23|0
1644310280000|2022-02-08 08:51:20|3948.4|3948.4|3948.4|3948.4|3949.65|3949.65|3948.4|3948.4|0
1644310300000|2022-02-08 08:51:40|3945.91|3945.91|3947.16|3947.16|3947.16|3947.16|3945.91|3945.91|0
1644310310000|2022-02-08 08:51:50|3944.67|3944.67|3942.17|3942.17|3944.67|3944.67|3942.17|3942.17|0
1644310330000|2022-02-08 08:52:10|3940.93|3940.93|3942.17|3942.17|3942.17|3942.17|3940.93|3940.93|0
1644310360000|2022-02-08 08:52:40|3942.05|3942.05|3939.04|3939.04|3942.05|3942.05|3939.04|3939.04|0
1644310370000|2022-02-08 08:52:50|3936.55|3936.55|3934.06|3934.06|3936.55|3936.55|3931.57|3931.57|0
1644310380000|2022-02-08 08:53:00|3933.89|3933.89|3933.89|3933.89|3933.89|3933.89|3933.89|3933.89|0
1644310390000|2022-02-08 08:53:10|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|3936.38|0
1644310410000|2022-02-08 08:53:30|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|3935.87|0
1644310430000|2022-02-08 08:53:50|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|3933.38|0
1644310440000|2022-02-08 08:54:00|3934.62|3934.62|3934.62|3934.62|3934.62|3934.62|3934.62|3934.62|0
1644310450000|2022-02-08 08:54:10|3935.26|3935.26|3937.75|3937.75|3939|3939|3935.26|3935.26|0
1644310490000|2022-02-08 08:54:50|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|3936.51|0
1644310500000|2022-02-08 08:55:00|3937.75|3937.75|3939|3939|3939|3939|3937.75|3937.75|0
1644310510000|2022-02-08 08:55:10|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|3939.13|0
1644310520000|2022-02-08 08:55:20|3940.37|3940.37|3941.62|3941.62|3941.62|3941.62|3940.37|3940.37|0
1644310550000|2022-02-08 08:55:50|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|0
1644310560000|2022-02-08 08:56:00|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|3941.62|0
1644310570000|2022-02-08 08:56:10|3942.86|3942.86|3937.88|3937.88|3942.86|3942.86|3935.39|3935.39|0
1644310580000|2022-02-08 08:56:20|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|0
1644310630000|2022-02-08 08:57:10|3936.98|3936.98|3934.49|3934.49|3936.98|3936.98|3934.49|3934.49|0
1644310680000|2022-02-08 08:58:00|3934.36|3934.36|3934.36|3934.36|3934.36|3934.36|3934.36|3934.36|0
1644310690000|2022-02-08 08:58:10|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|3934.23|0
1644310700000|2022-02-08 08:58:20|3932.99|3932.99|3932.99|3932.99|3932.99|3932.99|3932.99|3932.99|0
1644310740000|2022-02-08 08:59:00|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|3933.16|0
1644310770000|2022-02-08 08:59:30|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|0
1644310790000|2022-02-08 08:59:50|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|3933.59|0
1644310800000|2022-02-08 09:00:00|3936.08|3936.08|3937.32|3937.32|3937.32|3937.32|3936.08|3936.08|0
1644310830000|2022-02-08 09:00:30|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|0
1644310850000|2022-02-08 09:00:50|3940.07|3940.07|3942.56|3942.56|3942.56|3942.56|3940.07|3940.07|0
1644310870000|2022-02-08 09:01:10|3942.69|3942.69|3943.25|3943.25|3943.25|3943.25|3942.69|3942.69|0
1644310940000|2022-02-08 09:02:20|3940.76|3940.76|3940.76|3940.76|3940.76|3940.76|3940.76|3940.76|0
1644310950000|2022-02-08 09:02:30|3941.14|3941.14|3941.01|3941.01|3941.14|3941.14|3941.01|3941.01|0
1644310960000|2022-02-08 09:02:40|3939.76|3939.76|3942.26|3942.26|3942.26|3942.26|3939.76|3939.76|0
1644311040000|2022-02-08 09:04:00|3944.75|3944.75|3944.75|3944.75|3944.75|3944.75|3944.75|3944.75|0
1644311050000|2022-02-08 09:04:10|3945.99|3945.99|3944.75|3944.75|3945.99|3945.99|3944.75|3944.75|0
1644311060000|2022-02-08 09:04:20|3945|3945|3949|3949|3949|3949|3945|3945|0
1644311080000|2022-02-08 09:04:40|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|3949.63|0
1644311090000|2022-02-08 09:04:50|3949.51|3949.51|3949.38|3949.38|3949.51|3949.51|3949.38|3949.38|0
1644311110000|2022-02-08 09:05:10|3945.64|3945.64|3944.4|3944.4|3945.64|3945.64|3943.15|3943.15|0
1644311170000|2022-02-08 09:06:10|3943.15|3943.15|3943.32|3943.32|3943.32|3943.32|3943.15|3943.15|0
1644311190000|2022-02-08 09:06:30|3943.58|3943.58|3943.7|3943.7|3943.7|3943.7|3943.58|3943.58|0
1644311230000|2022-02-08 09:07:10|3943.96|3943.96|3945.2|3945.2|3945.2|3945.2|3943.96|3943.96|0
1644311250000|2022-02-08 09:07:30|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|3946.45|0
1644311280000|2022-02-08 09:08:00|3946.62|3946.62|3946.97|3946.97|3946.97|3946.97|3946.62|3946.62|0
1644311300000|2022-02-08 09:08:20|3947.1|3947.1|3947.1|3947.1|3947.1|3947.1|3947.1|3947.1|0
1644311320000|2022-02-08 09:08:40|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|3947.35|0
1644311330000|2022-02-08 09:08:50|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|3946.1|0
1644311340000|2022-02-08 09:09:00|3944.86|3944.86|3947.35|3947.35|3947.35|3947.35|3944.86|3944.86|0
1644311370000|2022-02-08 09:09:30|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|0
1644311400000|2022-02-08 09:10:00|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|3947.65|0
1644311420000|2022-02-08 09:10:20|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|3946.4|0
1644311450000|2022-02-08 09:10:50|3946.15|3946.15|3946.02|3946.02|3946.15|3946.15|3946.02|3946.02|0
1644311460000|2022-02-08 09:11:00|3943.53|3943.53|3938.55|3938.55|3943.53|3943.53|3938.55|3938.55|0
1644311470000|2022-02-08 09:11:10|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|0
1644311480000|2022-02-08 09:11:20|3938.42|3938.42|3938.16|3938.16|3938.42|3938.42|3938.16|3938.16|0
1644311490000|2022-02-08 09:11:30|3937.91|3937.91|3935.42|3935.42|3937.91|3937.91|3935.42|3935.42|0
1644311510000|2022-02-08 09:11:50|3934.17|3934.17|3935.42|3935.42|3935.42|3935.42|3934.17|3934.17|0
1644311520000|2022-02-08 09:12:00|3934.79|3934.79|3935.42|3935.42|3935.42|3935.42|3934.79|3934.79|0
1644311530000|2022-02-08 09:12:10|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|0
1644311550000|2022-02-08 09:12:30|3936.79|3936.79|3936.79|3936.79|3936.79|3936.79|3936.79|3936.79|0
1644311570000|2022-02-08 09:12:50|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|3935.54|0
1644311590000|2022-02-08 09:13:10|3935.2|3935.2|3935.2|3935.2|3935.2|3935.2|3935.2|3935.2|0
1644311600000|2022-02-08 09:13:20|3933.96|3933.96|3936.45|3936.45|3936.45|3936.45|3933.96|3933.96|0
1644311620000|2022-02-08 09:13:40|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|3936.06|0
1644311630000|2022-02-08 09:13:50|3936.32|3936.32|3937.57|3937.57|3937.57|3937.57|3936.32|3936.32|0
1644311640000|2022-02-08 09:14:00|3936.32|3936.32|3937.57|3937.57|3937.57|3937.57|3936.32|3936.32|0
1644311650000|2022-02-08 09:14:10|3938.08|3938.08|3937.04|3937.04|3938.08|3938.08|3936.7|3936.7|0
1644311660000|2022-02-08 09:14:20|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|0
1644311670000|2022-02-08 09:14:30|3934.43|3934.43|3933.8|3933.8|3934.43|3934.43|3933.8|3933.8|0
1644311710000|2022-02-08 09:15:10|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|0
1644311720000|2022-02-08 09:15:20|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|0
1644311740000|2022-02-08 09:15:40|3933.33|3933.33|3935.2|3935.2|3935.2|3935.2|3933.33|3933.33|0
1644311760000|2022-02-08 09:16:00|3936.44|3936.44|3936.44|3936.44|3936.44|3936.44|3936.44|3936.44|0
1644311780000|2022-02-08 09:16:20|3938.93|3938.93|3938.93|3938.93|3938.93|3938.93|3938.93|3938.93|0
1644311850000|2022-02-08 09:17:30|3938.68|3938.68|3938.68|3938.68|3938.68|3938.68|3938.68|3938.68|0
1644311860000|2022-02-08 09:17:40|3937.43|3937.43|3935.93|3935.93|3937.43|3937.43|3935.93|3935.93|0
1644311900000|2022-02-08 09:18:20|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|3939.67|0
1644311930000|2022-02-08 09:18:50|3939.54|3939.54|3940.79|3940.79|3940.79|3940.79|3939.54|3939.54|0
1644311950000|2022-02-08 09:19:10|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|0
1644311960000|2022-02-08 09:19:20|3940.79|3940.79|3940.79|3940.79|3940.79|3940.79|3940.79|3940.79|0
1644311980000|2022-02-08 09:19:40|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|0
1644311990000|2022-02-08 09:19:50|3937.79|3937.79|3939.03|3939.03|3939.03|3939.03|3937.79|3937.79|0
1644312010000|2022-02-08 09:20:10|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|3939.2|0
1644312060000|2022-02-08 09:21:00|3936.71|3936.71|3937.96|3937.96|3937.96|3937.96|3936.71|3936.71|0
1644312080000|2022-02-08 09:21:20|3936.71|3936.71|3935.47|3935.47|3936.71|3936.71|3935.47|3935.47|0
1644312130000|2022-02-08 09:22:10|3937.96|3937.96|3939.07|3939.07|3939.2|3939.2|3937.96|3937.96|0
1644312220000|2022-02-08 09:23:40|3936.58|3936.58|3935.34|3935.34|3936.58|3936.58|3935.34|3935.34|0
1644312240000|2022-02-08 09:24:00|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|3934.09|0
1644312270000|2022-02-08 09:24:30|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|0
1644312300000|2022-02-08 09:25:00|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|0
1644312360000|2022-02-08 09:26:00|3933.62|3933.62|3934.87|3934.87|3934.87|3934.87|3933.62|3933.62|0
1644312380000|2022-02-08 09:26:20|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|0
1644312400000|2022-02-08 09:26:40|3930.51|3930.51|3931.76|3931.76|3931.76|3931.76|3930.51|3930.51|0
1644312410000|2022-02-08 09:26:50|3932.01|3932.01|3932.65|3932.65|3932.65|3932.65|3932.01|3932.01|0
1644312440000|2022-02-08 09:27:20|3932.39|3932.39|3931.77|3931.77|3932.39|3932.39|3931.15|3931.15|0
1644312460000|2022-02-08 09:27:40|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|0
1644312490000|2022-02-08 09:28:10|3933.77|3933.77|3932.52|3932.52|3933.77|3933.77|3932.52|3932.52|0
1644312500000|2022-02-08 09:28:20|3930.65|3930.65|3928.16|3928.16|3930.65|3930.65|3926.29|3926.29|0
1644312510000|2022-02-08 09:28:30|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|0
1644312520000|2022-02-08 09:28:40|3927.54|3927.54|3928.78|3928.78|3929.41|3929.41|3927.54|3927.54|0
1644312560000|2022-02-08 09:29:20|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|0
1644312580000|2022-02-08 09:29:40|3927.91|3927.91|3926.04|3926.04|3927.91|3927.91|3926.04|3926.04|0
1644312600000|2022-02-08 09:30:00|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|0
1644312630000|2022-02-08 09:30:30|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|3928.78|0
1644312640000|2022-02-08 09:30:40|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|3929.41|0
1644312650000|2022-02-08 09:30:50|3930.65|3930.65|3931.28|3931.28|3931.28|3931.28|3930.65|3930.65|0
1644312670000|2022-02-08 09:31:10|3931.9|3931.9|3935.64|3935.64|3935.64|3935.64|3931.9|3931.9|0
1644312680000|2022-02-08 09:31:20|3936.88|3936.88|3933.14|3933.14|3936.88|3936.88|3933.14|3933.14|0
1644312710000|2022-02-08 09:31:50|3932.76|3932.76|3932.76|3932.76|3932.76|3932.76|3932.76|3932.76|0
1644312720000|2022-02-08 09:32:00|3931.52|3931.52|3931.52|3931.52|3931.52|3931.52|3931.52|3931.52|0
1644312750000|2022-02-08 09:32:30|3931.86|3931.86|3932.07|3932.07|3932.07|3932.07|3931.69|3931.69|0
1644312770000|2022-02-08 09:32:50|3932.69|3932.69|3932.69|3932.69|3932.69|3932.69|3932.69|3932.69|0
1644312800000|2022-02-08 09:33:20|3935.81|3935.81|3936.58|3936.58|3936.58|3936.58|3935.81|3935.81|0
1644312810000|2022-02-08 09:33:30|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|3934.71|0
1644312820000|2022-02-08 09:33:40|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|0
1644312850000|2022-02-08 09:34:10|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|0
1644312860000|2022-02-08 09:34:20|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|3932.84|0
1644312990000|2022-02-08 09:36:30|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|3934.08|0
1644313040000|2022-02-08 09:37:20|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|3933.7|0
1644313050000|2022-02-08 09:37:30|3932.45|3932.45|3931.83|3931.83|3932.45|3932.45|3931.83|3931.83|0
1644313060000|2022-02-08 09:37:40|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|0
1644313070000|2022-02-08 09:37:50|3931.08|3931.08|3931.88|3931.88|3931.88|3931.88|3931.08|3931.08|0
1644313090000|2022-02-08 09:38:10|3933.74|3933.74|3936.24|3936.24|3936.24|3936.24|3933.74|3933.74|0
1644313170000|2022-02-08 09:39:30|3938.73|3938.73|3938.73|3938.73|3939.97|3939.97|3938.73|3938.73|0
1644313180000|2022-02-08 09:39:40|3939.97|3939.97|3937.48|3937.48|3939.97|3939.97|3937.48|3937.48|0
1644313190000|2022-02-08 09:39:50|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|3938.73|0
1644313220000|2022-02-08 09:40:20|3939.97|3939.97|3938.73|3938.73|3939.97|3939.97|3938.73|3938.73|0
1644313230000|2022-02-08 09:40:30|3937.48|3937.48|3937.14|3937.14|3937.48|3937.48|3937.14|3937.14|0
1644313240000|2022-02-08 09:40:40|3936.79|3936.79|3936.44|3936.44|3936.79|3936.79|3936.44|3936.44|0
1644313260000|2022-02-08 09:41:00|3936.79|3936.79|3937.13|3937.13|3937.13|3937.13|3936.79|3936.79|0
1644313280000|2022-02-08 09:41:20|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|3937.31|0
1644313290000|2022-02-08 09:41:30|3937.14|3937.14|3937.14|3937.14|3937.14|3937.14|3937.14|3937.14|0
1644313320000|2022-02-08 09:42:00|3935.89|3935.89|3935.89|3935.89|3937.14|3937.14|3935.89|3935.89|0
1644313330000|2022-02-08 09:42:10|3934.64|3934.64|3936.02|3936.02|3936.02|3936.02|3934.64|3934.64|0
1644313340000|2022-02-08 09:42:20|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|0
1644313350000|2022-02-08 09:42:30|3936.02|3936.02|3934.77|3934.77|3936.02|3936.02|3934.77|3934.77|0
1644313390000|2022-02-08 09:43:10|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|3934.64|0
1644313400000|2022-02-08 09:43:20|3934.52|3934.52|3933.54|3933.54|3934.52|3934.52|3933.54|3933.54|0
1644313420000|2022-02-08 09:43:40|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|0
1644313460000|2022-02-08 09:44:20|3933.54|3933.54|3933.28|3933.28|3933.54|3933.54|3933.28|3933.28|0
1644313470000|2022-02-08 09:44:30|3935.77|3935.77|3933.28|3933.28|3935.77|3935.77|3933.28|3933.28|0
1644313520000|2022-02-08 09:45:20|3935.77|3935.77|3935.9|3935.9|3937.02|3937.02|3934.53|3934.53|0
1644313560000|2022-02-08 09:46:00|3934.65|3934.65|3937.15|3937.15|3937.15|3937.15|3934.65|3934.65|0
1644313620000|2022-02-08 09:47:00|3934.65|3934.65|3935.9|3935.9|3935.9|3935.9|3934.65|3934.65|0
1644313710000|2022-02-08 09:48:30|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|3933.41|0
1644313720000|2022-02-08 09:48:40|3933.54|3933.54|3933.66|3933.66|3933.66|3933.66|3933.54|3933.54|0
1644313740000|2022-02-08 09:49:00|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|3934.91|0
1644313750000|2022-02-08 09:49:10|3933.04|3933.04|3934.91|3934.91|3934.91|3934.91|3933.04|3933.04|0
1644313800000|2022-02-08 09:50:00|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|0
1644313820000|2022-02-08 09:50:20|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|0
1644313830000|2022-02-08 09:50:30|3937.91|3937.91|3938.08|3938.08|3938.08|3938.08|3937.91|3937.91|0
1644313840000|2022-02-08 09:50:40|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|3939.33|0
1644313850000|2022-02-08 09:50:50|3939.07|3939.07|3939.07|3939.07|3939.07|3939.07|3937.83|3937.83|0
1644313860000|2022-02-08 09:51:00|3936.58|3936.58|3937.83|3937.83|3937.83|3937.83|3936.58|3936.58|0
1644313960000|2022-02-08 09:52:40|3937.57|3937.57|3935.08|3935.08|3937.57|3937.57|3935.08|3935.08|0
1644313970000|2022-02-08 09:52:50|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|0
1644313980000|2022-02-08 09:53:00|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.21|3933.21|0
1644314000000|2022-02-08 09:53:20|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|3933.21|0
1644314010000|2022-02-08 09:53:30|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|0
1644314040000|2022-02-08 09:54:00|3932.59|3932.59|3931.97|3931.97|3932.59|3932.59|3931.97|3931.97|0
1644314060000|2022-02-08 09:54:20|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|3930.72|0
1644314100000|2022-02-08 09:55:00|3931.97|3931.97|3927.72|3927.72|3931.97|3931.97|3927.72|3927.72|0
1644314110000|2022-02-08 09:55:10|3927.59|3927.59|3927.33|3927.33|3927.59|3927.59|3927.33|3927.33|0
1644314130000|2022-02-08 09:55:30|3927.08|3927.08|3927.7|3927.7|3927.7|3927.7|3926.46|3926.46|0
1644314140000|2022-02-08 09:55:40|3926.46|3926.46|3926.46|3926.46|3926.46|3926.46|3926.46|3926.46|0
1644314160000|2022-02-08 09:56:00|3927.08|3927.08|3925.83|3925.83|3927.08|3927.08|3925.83|3925.83|0
1644314170000|2022-02-08 09:56:10|3927.08|3927.08|3927.08|3927.08|3927.08|3927.08|3927.08|3927.08|0
1644314180000|2022-02-08 09:56:20|3926.82|3926.82|3925.58|3925.58|3926.82|3926.82|3925.58|3925.58|0
1644314200000|2022-02-08 09:56:40|3925.45|3925.45|3925.45|3925.45|3925.45|3925.45|3925.45|3925.45|0
1644314220000|2022-02-08 09:57:00|3924.81|3924.81|3924.81|3924.81|3924.81|3924.81|3924.81|3924.81|0
1644314230000|2022-02-08 09:57:10|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|0
1644314240000|2022-02-08 09:57:20|3924.43|3924.43|3924.3|3924.3|3924.43|3924.43|3924.3|3924.3|0
1644314260000|2022-02-08 09:57:40|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|3926.17|0
1644314270000|2022-02-08 09:57:50|3925.91|3925.91|3925.29|3925.29|3925.91|3925.91|3924.67|3924.67|0
1644314280000|2022-02-08 09:58:00|3924.78|3924.78|3924.78|3924.78|3924.78|3924.78|3924.78|3924.78|0
1644314340000|2022-02-08 09:59:00|3924.53|3924.53|3924.4|3924.4|3924.53|3924.53|3924.4|3924.4|0
1644314390000|2022-02-08 09:59:50|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|0
1644314400000|2022-02-08 10:00:00|3923.63|3923.63|3922.32|3922.32|3923.63|3923.63|3922.32|3922.32|0
1644314410000|2022-02-08 10:00:10|3921.97|3921.97|3920.77|3920.77|3922.14|3922.14|3920.77|3920.77|0
1644314450000|2022-02-08 10:00:50|3920.15|3920.15|3920.15|3920.15|3920.15|3920.15|3920.15|3920.15|0
1644314460000|2022-02-08 10:01:00|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|3920.77|0
1644314480000|2022-02-08 10:01:20|3920.6|3920.6|3920.47|3920.47|3920.6|3920.6|3920.47|3920.47|0
1644314500000|2022-02-08 10:01:40|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|3919.85|0
1644314550000|2022-02-08 10:02:30|3920.1|3920.1|3920.74|3920.74|3920.74|3920.74|3920.1|3920.1|0
1644314590000|2022-02-08 10:03:10|3921.99|3921.99|3921.09|3921.09|3922.61|3922.61|3920.74|3920.74|0
1644314620000|2022-02-08 10:03:40|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|3920.96|0
1644314630000|2022-02-08 10:03:50|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|3921.34|0
1644314700000|2022-02-08 10:05:00|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|0
1644314800000|2022-02-08 10:06:40|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|3920.34|0
1644314820000|2022-02-08 10:07:00|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|0
1644314830000|2022-02-08 10:07:10|3919.09|3919.09|3918.47|3918.47|3919.09|3919.09|3918.47|3918.47|0
1644314880000|2022-02-08 10:08:00|3919.09|3919.09|3917.85|3917.85|3919.09|3919.09|3917.85|3917.85|0
1644314900000|2022-02-08 10:08:20|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|3917.22|0
1644314910000|2022-02-08 10:08:30|3916.6|3916.6|3915.6|3915.6|3916.6|3916.6|3915.6|3915.6|0
1644314920000|2022-02-08 10:08:40|3914.97|3914.97|3914.97|3914.97|3914.97|3914.97|3914.97|3914.97|0
1644314930000|2022-02-08 10:08:50|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|0
1644314940000|2022-02-08 10:09:00|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|3911.86|0
1644314950000|2022-02-08 10:09:10|3911.23|3911.23|3911.23|3911.23|3911.23|3911.23|3911.23|3911.23|0
1644314960000|2022-02-08 10:09:20|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|0
1644315000000|2022-02-08 10:10:00|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|3910.74|0
1644315020000|2022-02-08 10:10:20|3912.61|3912.61|3911.99|3911.99|3912.61|3912.61|3911.99|3911.99|0
1644315060000|2022-02-08 10:11:00|3912.37|3912.37|3912.37|3912.37|3912.37|3912.37|3912.37|3912.37|0
1644315080000|2022-02-08 10:11:20|3913.61|3913.61|3911.75|3911.75|3913.61|3913.61|3911.75|3911.75|0
1644315100000|2022-02-08 10:11:40|3912.26|3912.26|3912.26|3912.26|3912.26|3912.26|3912.26|3912.26|0
1644315120000|2022-02-08 10:12:00|3911.63|3911.63|3911.01|3911.01|3911.63|3911.63|3911.01|3911.01|0
1644315130000|2022-02-08 10:12:10|3912.26|3912.26|3912.26|3912.26|3912.26|3912.26|3912.26|3912.26|0
1644315160000|2022-02-08 10:12:40|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|3912.13|0
1644315170000|2022-02-08 10:12:50|3912.75|3912.75|3911.51|3911.51|3913.37|3913.37|3911.51|3911.51|0
1644315200000|2022-02-08 10:13:20|3910.88|3910.88|3910.26|3910.26|3910.88|3910.88|3910.26|3910.26|0
1644315210000|2022-02-08 10:13:30|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|3909.64|0
1644315280000|2022-02-08 10:14:40|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|0
1644315290000|2022-02-08 10:14:50|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|0
1644315310000|2022-02-08 10:15:10|3906.39|3906.39|3907.02|3907.02|3907.02|3907.02|3905.77|3905.77|0
1644315320000|2022-02-08 10:15:20|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|3908.26|0
1644315360000|2022-02-08 10:16:00|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|3911.38|0
1644315380000|2022-02-08 10:16:20|3912|3912|3912|3912|3912|3912|3912|3912|0
1644315400000|2022-02-08 10:16:40|3912.62|3912.62|3912.62|3912.62|3912.62|3912.62|3912.62|3912.62|0
1644315410000|2022-02-08 10:16:50|3912.45|3912.45|3911.83|3911.83|3912.45|3912.45|3911.83|3911.83|0
1644315420000|2022-02-08 10:17:00|3912.09|3912.09|3910.99|3910.99|3912.09|3912.09|3910.99|3910.99|0
1644315470000|2022-02-08 10:17:50|3912.24|3912.24|3912.24|3912.24|3912.24|3912.24|3912.24|3912.24|0
1644315520000|2022-02-08 10:18:40|3914.73|3914.73|3915.35|3915.35|3915.35|3915.35|3914.73|3914.73|0
1644315560000|2022-02-08 10:19:20|3915.61|3915.61|3915.48|3915.48|3915.61|3915.61|3915.48|3915.48|0
1644315570000|2022-02-08 10:19:30|3914.24|3914.24|3914.86|3914.86|3915.48|3915.48|3914.24|3914.24|0
1644315610000|2022-02-08 10:20:10|3914.99|3914.99|3915.85|3915.85|3915.85|3915.85|3914.36|3914.36|0
1644315620000|2022-02-08 10:20:20|3916.47|3916.47|3916.47|3916.47|3916.47|3916.47|3916.47|3916.47|0
1644315650000|2022-02-08 10:20:50|3918.34|3918.34|3918.96|3918.96|3918.96|3918.96|3918.34|3918.34|0
1644315670000|2022-02-08 10:21:10|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|0
1644315730000|2022-02-08 10:22:10|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|3919.39|0
1644315740000|2022-02-08 10:22:20|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|3919.22|0
1644315750000|2022-02-08 10:22:30|3921.71|3921.71|3922.96|3922.96|3923.58|3923.58|3921.71|3921.71|0
1644315770000|2022-02-08 10:22:50|3924.2|3924.2|3924.2|3924.2|3924.2|3924.2|3924.2|3924.2|0
1644315780000|2022-02-08 10:23:00|3922.96|3922.96|3923.58|3923.58|3923.58|3923.58|3922.96|3922.96|0
1644315860000|2022-02-08 10:24:20|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|0
1644315870000|2022-02-08 10:24:30|3925.45|3925.45|3925.45|3925.45|3925.45|3925.45|3925.45|3925.45|0
1644315900000|2022-02-08 10:25:00|3926.69|3926.69|3926.69|3926.69|3926.69|3926.69|3926.69|3926.69|0
1644315910000|2022-02-08 10:25:10|3926.07|3926.07|3925.45|3925.45|3926.07|3926.07|3925.45|3925.45|0
1644315920000|2022-02-08 10:25:20|3925.83|3925.83|3925.96|3925.96|3925.96|3925.96|3925.83|3925.83|0
1644315940000|2022-02-08 10:25:40|3926.58|3926.58|3926.71|3926.71|3926.71|3926.71|3926.58|3926.58|0
1644315970000|2022-02-08 10:26:10|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|0
1644315980000|2022-02-08 10:26:20|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1644315990000|2022-02-08 10:26:30|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|3926.88|0
1644316030000|2022-02-08 10:27:10|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|0
1644316090000|2022-02-08 10:28:10|3924.89|3924.89|3924.89|3924.89|3924.89|3924.89|3924.89|3924.89|0
1644316100000|2022-02-08 10:28:20|3925.51|3925.51|3924.89|3924.89|3925.51|3925.51|3924.89|3924.89|0
1644316120000|2022-02-08 10:28:40|3925.51|3925.51|3924.89|3924.89|3925.51|3925.51|3924.89|3924.89|0
1644316130000|2022-02-08 10:28:50|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|3924.26|0
1644316140000|2022-02-08 10:29:00|3924.89|3924.89|3924.63|3924.63|3925.01|3925.01|3924.63|3924.63|0
1644316150000|2022-02-08 10:29:10|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|3924.01|0
1644316160000|2022-02-08 10:29:20|3924.63|3924.63|3924.63|3924.63|3924.63|3924.63|3924.63|3924.63|0
1644316180000|2022-02-08 10:29:40|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|3924.76|0
1644316190000|2022-02-08 10:29:50|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|3924.13|0
1644316220000|2022-02-08 10:30:20|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|3923.51|0
1644316250000|2022-02-08 10:30:50|3922.89|3922.89|3922.27|3922.27|3922.89|3922.89|3922.27|3922.27|0
1644316300000|2022-02-08 10:31:40|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|3921.64|0
1644316310000|2022-02-08 10:31:50|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|0
1644316340000|2022-02-08 10:32:20|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|0
1644316350000|2022-02-08 10:32:30|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|0
1644316370000|2022-02-08 10:32:50|3920.91|3920.91|3920.28|3920.28|3920.91|3920.91|3920.28|3920.28|0
1644316400000|2022-02-08 10:33:20|3919.66|3919.66|3919.04|3919.04|3919.66|3919.66|3919.04|3919.04|0
1644316410000|2022-02-08 10:33:30|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|0
1644316420000|2022-02-08 10:33:40|3917.17|3917.17|3916.55|3916.55|3917.17|3917.17|3916.55|3916.55|0
1644316430000|2022-02-08 10:33:50|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|3919.04|0
1644316470000|2022-02-08 10:34:30|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|3918.42|0
1644316500000|2022-02-08 10:35:00|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|3917.79|0
1644316530000|2022-02-08 10:35:30|3917.92|3917.92|3917.3|3917.3|3917.92|3917.92|3917.3|3917.3|0
1644316540000|2022-02-08 10:35:40|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1644316550000|2022-02-08 10:35:50|3918.54|3918.54|3918.54|3918.54|3918.54|3918.54|3918.54|3918.54|0
1644316590000|2022-02-08 10:36:30|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|0
1644316640000|2022-02-08 10:37:20|3918.54|3918.54|3918.03|3918.03|3918.54|3918.54|3918.03|3918.03|0
1644316650000|2022-02-08 10:37:30|3918.21|3918.21|3919.08|3919.08|3919.08|3919.08|3918.21|3918.21|0
1644316680000|2022-02-08 10:38:00|3921.58|3921.58|3923.44|3923.44|3923.44|3923.44|3921.58|3921.58|0
1644316690000|2022-02-08 10:38:10|3923.57|3923.57|3921.08|3921.08|3923.57|3923.57|3921.08|3921.08|0
1644316700000|2022-02-08 10:38:20|3922.33|3922.33|3920.46|3920.46|3922.33|3922.33|3920.46|3920.46|0
1644316720000|2022-02-08 10:38:40|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|0
1644316740000|2022-02-08 10:39:00|3924.2|3924.2|3924.2|3924.2|3924.2|3924.2|3924.2|3924.2|0
1644316770000|2022-02-08 10:39:30|3926.06|3926.06|3925.44|3925.44|3926.06|3926.06|3925.44|3925.44|0
1644316790000|2022-02-08 10:39:50|3926.06|3926.06|3925.44|3925.44|3926.06|3926.06|3925.44|3925.44|0
1644316800000|2022-02-08 10:40:00|3926.69|3926.69|3927.68|3927.68|3928.43|3928.43|3926.69|3926.69|0
1644316810000|2022-02-08 10:40:10|3927.42|3927.42|3927.42|3927.42|3927.42|3927.42|3927.42|3927.42|0
1644316820000|2022-02-08 10:40:20|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|0
1644316830000|2022-02-08 10:40:30|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|0
1644316850000|2022-02-08 10:40:50|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|0
1644316860000|2022-02-08 10:41:00|3929.29|3929.29|3929.91|3929.91|3929.91|3929.91|3929.29|3929.29|0
1644316870000|2022-02-08 10:41:10|3931.16|3931.16|3932.41|3932.41|3932.41|3932.41|3931.16|3931.16|0
1644316930000|2022-02-08 10:42:10|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|3932.53|0
1644316970000|2022-02-08 10:42:50|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|3932.41|0
1644317010000|2022-02-08 10:43:30|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3929.91|3929.91|0
1644317060000|2022-02-08 10:44:20|3931.29|3931.29|3933.78|3933.78|3933.78|3933.78|3931.29|3931.29|0
1644317070000|2022-02-08 10:44:30|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|0
1644317080000|2022-02-08 10:44:40|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|3933.78|0
1644317090000|2022-02-08 10:44:50|3931.29|3931.29|3932.53|3932.53|3932.53|3932.53|3931.29|3931.29|0
1644317120000|2022-02-08 10:45:20|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|3931.29|0
1644317150000|2022-02-08 10:45:50|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|0
1644317160000|2022-02-08 10:46:00|3932.7|3932.7|3932.7|3932.7|3933.95|3933.95|3932.7|3932.7|0
1644317190000|2022-02-08 10:46:30|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|3932.58|0
1644317200000|2022-02-08 10:46:40|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|0
1644317210000|2022-02-08 10:46:50|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|0
1644317240000|2022-02-08 10:47:20|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|0
1644317290000|2022-02-08 10:48:10|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|0
1644317300000|2022-02-08 10:48:20|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|0
1644317310000|2022-02-08 10:48:30|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|0
1644317350000|2022-02-08 10:49:10|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|3932.45|0
1644317380000|2022-02-08 10:49:40|3933.69|3933.69|3932.45|3932.45|3933.69|3933.69|3932.45|3932.45|0
1644317390000|2022-02-08 10:49:50|3931.2|3931.2|3932.7|3932.7|3932.7|3932.7|3931.2|3931.2|0
1644317420000|2022-02-08 10:50:20|3933.95|3933.95|3932.83|3932.83|3934.08|3934.08|3932.83|3932.83|0
1644317450000|2022-02-08 10:50:50|3931.59|3931.59|3931.46|3931.46|3931.59|3931.59|3931.46|3931.46|0
1644317460000|2022-02-08 10:51:00|3932.7|3932.7|3931.46|3931.46|3932.7|3932.7|3931.46|3931.46|0
1644317480000|2022-02-08 10:51:20|3930.21|3930.21|3928.71|3928.71|3930.21|3930.21|3928.71|3928.71|0
1644317490000|2022-02-08 10:51:30|3928.84|3928.84|3929.21|3929.21|3929.33|3929.33|3928.71|3928.71|0
1644317510000|2022-02-08 10:51:50|3929.83|3929.83|3929.21|3929.21|3929.83|3929.83|3929.21|3929.21|0
1644317520000|2022-02-08 10:52:00|3928.58|3928.58|3927.34|3927.34|3928.58|3928.58|3926.71|3926.71|0
1644317530000|2022-02-08 10:52:10|3928.58|3928.58|3929.83|3929.83|3929.83|3929.83|3928.58|3928.58|0
1644317540000|2022-02-08 10:52:20|3928.58|3928.58|3925.96|3925.96|3928.58|3928.58|3925.96|3925.96|0
1644317550000|2022-02-08 10:52:30|3926.09|3926.09|3924.1|3924.1|3926.09|3926.09|3924.1|3924.1|0
1644317560000|2022-02-08 10:52:40|3925.34|3925.34|3924.72|3924.72|3925.34|3925.34|3924.72|3924.72|0
1644317570000|2022-02-08 10:52:50|3924.1|3924.1|3924.72|3924.72|3925.96|3925.96|3922.85|3922.85|0
1644317590000|2022-02-08 10:53:10|3924.1|3924.1|3924.1|3924.1|3924.1|3924.1|3924.1|3924.1|0
1644317600000|2022-02-08 10:53:20|3924.72|3924.72|3924.1|3924.1|3925.34|3925.34|3924.1|3924.1|0
1644317630000|2022-02-08 10:53:50|3924.22|3924.22|3926.71|3926.71|3926.71|3926.71|3924.22|3924.22|0
1644317650000|2022-02-08 10:54:10|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|0
1644317670000|2022-02-08 10:54:30|3926.71|3926.71|3926.59|3926.59|3926.71|3926.71|3926.59|3926.59|0
1644317680000|2022-02-08 10:54:40|3927.83|3927.83|3927.21|3927.21|3927.83|3927.83|3927.21|3927.21|0
1644317700000|2022-02-08 10:55:00|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|3926.59|0
1644317710000|2022-02-08 10:55:10|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1644317720000|2022-02-08 10:55:20|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|0
1644317740000|2022-02-08 10:55:40|3925.6|3925.6|3924.97|3924.97|3925.6|3925.6|3924.97|3924.97|0
1644317790000|2022-02-08 10:56:30|3925.1|3925.1|3925.1|3925.1|3925.1|3925.1|3925.1|3925.1|0
1644317800000|2022-02-08 10:56:40|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|3924.48|0
1644317810000|2022-02-08 10:56:50|3923.86|3923.86|3923.23|3923.23|3923.86|3923.86|3923.23|3923.23|0
1644317830000|2022-02-08 10:57:10|3923.36|3923.36|3920.49|3920.49|3923.36|3923.36|3920.49|3920.49|0
1644317840000|2022-02-08 10:57:20|3921.11|3921.11|3921.36|3921.36|3921.36|3921.36|3921.11|3921.11|0
1644317850000|2022-02-08 10:57:30|3920.12|3920.12|3920.25|3920.25|3920.37|3920.37|3920.12|3920.12|0
1644317870000|2022-02-08 10:57:50|3920.12|3920.12|3918.25|3918.25|3920.12|3920.12|3918.25|3918.25|0
1644317890000|2022-02-08 10:58:10|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|3920.12|0
1644317900000|2022-02-08 10:58:20|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|3919.99|0
1644317920000|2022-02-08 10:58:40|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|0
1644317950000|2022-02-08 10:59:10|3919.5|3919.5|3919.5|3919.5|3919.5|3919.5|3919.5|3919.5|0
1644317960000|2022-02-08 10:59:20|3918.87|3918.87|3918.12|3918.12|3918.87|3918.87|3918.12|3918.12|0
1644317970000|2022-02-08 10:59:30|3917.5|3917.5|3917.03|3917.03|3917.5|3917.5|3917.03|3917.03|0
1644317990000|2022-02-08 10:59:50|3915.16|3915.16|3915.61|3915.61|3915.78|3915.78|3915.16|3915.16|0
1644318000000|2022-02-08 11:00:00|3916.23|3916.23|3916.23|3916.23|3916.23|3916.23|3916.23|3916.23|0
1644318040000|2022-02-08 11:00:40|3914.36|3914.36|3913.11|3913.11|3914.98|3914.98|3913.11|3913.11|0
1644318050000|2022-02-08 11:00:50|3912.94|3912.94|3913.07|3913.07|3913.07|3913.07|3912.94|3912.94|0
1644318060000|2022-02-08 11:01:00|3913.24|3913.24|3912.49|3912.49|3913.24|3913.24|3912|3912|0
1644318080000|2022-02-08 11:01:20|3911.25|3911.25|3911.25|3911.25|3911.25|3911.25|3911.25|3911.25|0
1644318090000|2022-02-08 11:01:30|3910.62|3910.62|3910.13|3910.13|3910.62|3910.62|3910|3910|0
1644318110000|2022-02-08 11:01:50|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|3909.51|0
1644318120000|2022-02-08 11:02:00|3909.76|3909.76|3909.63|3909.63|3909.76|3909.76|3909.63|3909.63|0
1644318140000|2022-02-08 11:02:20|3909.76|3909.76|3910.38|3910.38|3910.38|3910.38|3909.76|3909.76|0
1644318160000|2022-02-08 11:02:40|3909.76|3909.76|3910.38|3910.38|3910.38|3910.38|3909.76|3909.76|0
1644318170000|2022-02-08 11:02:50|3909.76|3909.76|3909.59|3909.59|3909.76|3909.76|3909.59|3909.59|0
1644318180000|2022-02-08 11:03:00|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|3910.83|0
1644318190000|2022-02-08 11:03:10|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|3909.59|0
1644318200000|2022-02-08 11:03:20|3910.21|3910.21|3910.83|3910.83|3910.83|3910.83|3910.21|3910.21|0
1644318230000|2022-02-08 11:03:50|3912.7|3912.7|3912.7|3912.7|3912.7|3912.7|3912.7|3912.7|0
1644318240000|2022-02-08 11:04:00|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|3912.96|0
1644318250000|2022-02-08 11:04:10|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|3913.08|0
1644318270000|2022-02-08 11:04:30|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|0
1644318280000|2022-02-08 11:04:40|3913.72|3913.72|3912.48|3912.48|3913.72|3913.72|3912.48|3912.48|0
1644318300000|2022-02-08 11:05:00|3911.85|3911.85|3911.85|3911.85|3911.85|3911.85|3911.85|3911.85|0
1644318310000|2022-02-08 11:05:10|3911.23|3911.23|3911.36|3911.36|3911.36|3911.36|3911.23|3911.23|0
1644318320000|2022-02-08 11:05:20|3911.98|3911.98|3911.98|3911.98|3911.98|3911.98|3911.98|3911.98|0
1644318330000|2022-02-08 11:05:30|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|0
1644318340000|2022-02-08 11:05:40|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|0
1644318350000|2022-02-08 11:05:50|3914.6|3914.6|3914.6|3914.6|3914.6|3914.6|3914.6|3914.6|0
1644318430000|2022-02-08 11:07:10|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|3915.22|0
1644318440000|2022-02-08 11:07:20|3917.09|3917.09|3917.09|3917.09|3917.09|3917.09|3917.09|3917.09|0
1644318500000|2022-02-08 11:08:20|3916.58|3916.58|3916.58|3916.58|3916.58|3916.58|3916.58|3916.58|0
1644318530000|2022-02-08 11:08:50|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|3916.71|0
1644318540000|2022-02-08 11:09:00|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|3916.84|0
1644318550000|2022-02-08 11:09:10|3916.21|3916.21|3914.97|3914.97|3916.21|3916.21|3914.97|3914.97|0
1644318590000|2022-02-08 11:09:50|3913.72|3913.72|3914.34|3914.34|3914.34|3914.34|3913.72|3913.72|0
1644318610000|2022-02-08 11:10:10|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|0
1644318630000|2022-02-08 11:10:30|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|3913.1|0
1644318640000|2022-02-08 11:10:40|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|3913.72|0
1644318650000|2022-02-08 11:10:50|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|3913.98|0
1644318670000|2022-02-08 11:11:10|3913.35|3913.35|3913.35|3913.35|3913.35|3913.35|3913.35|3913.35|0
1644318730000|2022-02-08 11:12:10|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|3912.73|0
1644318740000|2022-02-08 11:12:20|3912.11|3912.11|3912.11|3912.11|3912.11|3912.11|3912.11|3912.11|0
1644318750000|2022-02-08 11:12:30|3912.62|3912.62|3914.12|3914.12|3914.12|3914.12|3912.62|3912.62|0
1644318790000|2022-02-08 11:13:10|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|3913.5|0
1644318840000|2022-02-08 11:14:00|3912.87|3912.87|3912.25|3912.25|3912.87|3912.87|3912.25|3912.25|0
1644318890000|2022-02-08 11:14:50|3912.38|3912.38|3912.25|3912.25|3912.38|3912.38|3912.25|3912.25|0
1644318900000|2022-02-08 11:15:00|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|3914.12|0
1644318930000|2022-02-08 11:15:30|3915.37|3915.37|3915.37|3915.37|3915.37|3915.37|3915.37|3915.37|0
1644318970000|2022-02-08 11:16:10|3915.24|3915.24|3915.24|3915.24|3915.24|3915.24|3915.24|3915.24|0
1644319000000|2022-02-08 11:16:40|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|3914.61|0
1644319040000|2022-02-08 11:17:20|3912.75|3912.75|3918.97|3918.97|3918.97|3918.97|3912.75|3912.75|0
1644319050000|2022-02-08 11:17:30|3915.86|3915.86|3916.48|3916.48|3916.48|3916.48|3915.86|3915.86|0
1644319110000|2022-02-08 11:18:30|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|3916.36|0
1644319120000|2022-02-08 11:18:40|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|0
1644319140000|2022-02-08 11:19:00|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|3913.74|0
1644319190000|2022-02-08 11:19:50|3913.11|3913.11|3914.36|3914.36|3914.36|3914.36|3912.49|3912.49|0
1644319200000|2022-02-08 11:20:00|3914.53|3914.53|3914.53|3914.53|3914.53|3914.53|3914.53|3914.53|0
1644319230000|2022-02-08 11:20:30|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|3914.4|0
1644319260000|2022-02-08 11:21:00|3915.65|3915.65|3916.27|3916.27|3916.27|3916.27|3915.65|3915.65|0
1644319270000|2022-02-08 11:21:10|3915.03|3915.03|3914.4|3914.4|3915.03|3915.03|3914.4|3914.4|0
1644319290000|2022-02-08 11:21:30|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|3913.78|0
1644319300000|2022-02-08 11:21:40|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|0
1644319310000|2022-02-08 11:21:50|3913.03|3913.03|3913.03|3913.03|3913.03|3913.03|3913.03|3913.03|0
1644319320000|2022-02-08 11:22:00|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|3912.9|0
1644319350000|2022-02-08 11:22:30|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|0
1644319370000|2022-02-08 11:22:50|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|3911.66|0
1644319380000|2022-02-08 11:23:00|3912.9|3912.9|3911.66|3911.66|3912.9|3912.9|3911.66|3911.66|0
1644319390000|2022-02-08 11:23:10|3911.78|3911.78|3912.04|3912.04|3912.04|3912.04|3911.78|3911.78|0
1644319410000|2022-02-08 11:23:30|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|3911.42|0
1644319420000|2022-02-08 11:23:40|3912.66|3912.66|3910.17|3910.17|3912.66|3912.66|3910.17|3910.17|0
1644319440000|2022-02-08 11:24:00|3908.92|3908.92|3908.8|3908.8|3908.92|3908.92|3908.8|3908.8|0
1644319460000|2022-02-08 11:24:20|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|3908.45|0
1644319480000|2022-02-08 11:24:40|3908.28|3908.28|3907.85|3907.85|3908.28|3908.28|3907.85|3907.85|0
1644319490000|2022-02-08 11:24:50|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|3904.74|0
1644319540000|2022-02-08 11:25:40|3905.36|3905.36|3904.74|3904.74|3905.36|3905.36|3904.74|3904.74|0
1644319560000|2022-02-08 11:26:00|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|0
1644319590000|2022-02-08 11:26:30|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|3907.23|0
1644319600000|2022-02-08 11:26:40|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|3905.98|0
1644319610000|2022-02-08 11:26:50|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|3905.36|0
1644319630000|2022-02-08 11:27:10|3905.98|3905.98|3906.11|3906.11|3906.11|3906.11|3905.98|3905.98|0
1644319640000|2022-02-08 11:27:20|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|3905.49|0
1644319650000|2022-02-08 11:27:30|3904.87|3904.87|3904.87|3904.87|3904.87|3904.87|3904.87|3904.87|0
1644319660000|2022-02-08 11:27:40|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|3904.24|0
1644319670000|2022-02-08 11:27:50|3904.12|3904.12|3903.49|3903.49|3904.12|3904.12|3903.49|3903.49|0
1644319680000|2022-02-08 11:28:00|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|3901.62|0
1644319730000|2022-02-08 11:28:50|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|0
1644319780000|2022-02-08 11:29:40|3901|3901|3901|3901|3901|3901|3901|3901|0
1644319810000|2022-02-08 11:30:10|3901.35|3901.35|3901.17|3901.17|3901.35|3901.35|3901.17|3901.17|0
1644319820000|2022-02-08 11:30:20|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|3903.04|0
1644319830000|2022-02-08 11:30:30|3902.42|3902.42|3902.42|3902.42|3902.42|3902.42|3902.42|3902.42|0
1644319860000|2022-02-08 11:31:00|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|3903.67|0
1644319880000|2022-02-08 11:31:20|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|0
1644319920000|2022-02-08 11:32:00|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|0
1644319980000|2022-02-08 11:33:00|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1644320020000|2022-02-08 11:33:40|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|0
1644320030000|2022-02-08 11:33:50|3904.29|3904.29|3904.54|3904.54|3904.54|3904.54|3904.16|3904.16|0
1644320040000|2022-02-08 11:34:00|3904.8|3904.8|3904.67|3904.67|3904.8|3904.8|3904.67|3904.67|0
1644320070000|2022-02-08 11:34:30|3904.05|3904.05|3904.05|3904.05|3904.05|3904.05|3903.43|3903.43|0
1644320110000|2022-02-08 11:35:10|3904.67|3904.67|3904.67|3904.67|3904.67|3904.67|3904.67|3904.67|0
1644320120000|2022-02-08 11:35:20|3907.16|3907.16|3907.16|3907.16|3907.16|3907.16|3907.16|3907.16|0
1644320130000|2022-02-08 11:35:30|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|3906.91|0
1644320140000|2022-02-08 11:35:40|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|3905.04|0
1644320190000|2022-02-08 11:36:30|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|0
1644320210000|2022-02-08 11:36:50|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|3906.16|0
1644320230000|2022-02-08 11:37:10|3906.5|3906.5|3905.71|3905.71|3907.75|3907.75|3905.71|3905.71|0
1644320240000|2022-02-08 11:37:20|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|3904.46|0
1644320260000|2022-02-08 11:37:40|3903.84|3903.84|3903.84|3903.84|3903.84|3903.84|3903.84|3903.84|0
1644320270000|2022-02-08 11:37:50|3903.58|3903.58|3903.93|3903.93|3903.93|3903.93|3903.58|3903.58|0
1644320290000|2022-02-08 11:38:10|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|0
1644320310000|2022-02-08 11:38:30|3902.06|3902.06|3901.06|3901.06|3902.06|3902.06|3901.06|3901.06|0
1644320340000|2022-02-08 11:39:00|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|0
1644320360000|2022-02-08 11:39:20|3900.29|3900.29|3899.04|3899.04|3900.29|3900.29|3899.04|3899.04|0
1644320370000|2022-02-08 11:39:30|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|3900.29|0
1644320410000|2022-02-08 11:40:10|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|3900.42|0
1644320440000|2022-02-08 11:40:40|3902.29|3902.29|3904.9|3904.9|3904.9|3904.9|3902.29|3902.29|0
1644320460000|2022-02-08 11:41:00|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|0
1644320520000|2022-02-08 11:42:00|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|0
1644320530000|2022-02-08 11:42:10|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|0
1644320550000|2022-02-08 11:42:30|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1644320560000|2022-02-08 11:42:40|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|3906.15|0
1644320580000|2022-02-08 11:43:00|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|0
1644320600000|2022-02-08 11:43:20|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|3907.4|0
1644320620000|2022-02-08 11:43:40|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|3906.77|0
1644320730000|2022-02-08 11:45:30|3904.9|3904.9|3904.28|3904.28|3904.9|3904.9|3904.28|3904.28|0
1644320770000|2022-02-08 11:46:10|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|3903.77|0
1644320800000|2022-02-08 11:46:40|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|3903.52|0
1644320850000|2022-02-08 11:47:30|3904.14|3904.14|3904.27|3904.27|3904.27|3904.27|3904.14|3904.14|0
1644320960000|2022-02-08 11:49:20|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|3904.44|0
1644320980000|2022-02-08 11:49:40|3904.31|3904.31|3904.18|3904.18|3904.31|3904.31|3904.18|3904.18|0
1644321010000|2022-02-08 11:50:10|3907.3|3907.3|3907.43|3907.43|3907.43|3907.43|3907.3|3907.3|0
1644321040000|2022-02-08 11:50:40|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|3907.17|0
1644321090000|2022-02-08 11:51:30|3907.79|3907.79|3907.17|3907.17|3907.79|3907.79|3907.17|3907.17|0
1644321110000|2022-02-08 11:51:50|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|3908.42|0
1644321160000|2022-02-08 11:52:40|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|3908.54|0
1644321170000|2022-02-08 11:52:50|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|3907.92|0
1644321190000|2022-02-08 11:53:10|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|3908.05|0
1644321220000|2022-02-08 11:53:40|3909.3|3909.3|3909.92|3909.92|3909.92|3909.92|3909.3|3909.3|0
1644321250000|2022-02-08 11:54:10|3909.79|3909.79|3909.53|3909.53|3909.79|3909.79|3909.53|3909.53|0
1644321300000|2022-02-08 11:55:00|3908.29|3908.29|3908.91|3908.91|3908.91|3908.91|3908.29|3908.29|0
1644321350000|2022-02-08 11:55:50|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|3908.78|0
1644321360000|2022-02-08 11:56:00|3908.66|3908.66|3908.4|3908.4|3908.66|3908.66|3908.4|3908.4|0
1644321370000|2022-02-08 11:56:10|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|3905.91|0
1644321380000|2022-02-08 11:56:20|3906.17|3906.17|3905.91|3905.91|3906.17|3906.17|3905.91|3905.91|0
1644321420000|2022-02-08 11:57:00|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|3905.29|0
1644321430000|2022-02-08 11:57:10|3904.66|3904.66|3904.04|3904.04|3904.66|3904.66|3904.04|3904.04|0
1644321530000|2022-02-08 11:58:50|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|3904.3|0
1644321540000|2022-02-08 11:59:00|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|0
1644321550000|2022-02-08 11:59:10|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|0
1644321580000|2022-02-08 11:59:40|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|0
1644321590000|2022-02-08 11:59:50|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|0
1644321720000|2022-02-08 12:02:00|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|3904.55|0
1644321750000|2022-02-08 12:02:30|3904.17|3904.17|3904.17|3904.17|3904.17|3904.17|3903.91|3903.91|0
1644321840000|2022-02-08 12:04:00|3904.79|3904.79|3904.17|3904.17|3904.79|3904.79|3904.17|3904.17|0
1644321860000|2022-02-08 12:04:20|3902.92|3902.92|3902.04|3902.04|3902.92|3902.92|3902.04|3902.04|0
1644321910000|2022-02-08 12:05:10|3901.7|3901.7|3902.94|3902.94|3902.94|3902.94|3901.7|3901.7|0
1644321920000|2022-02-08 12:05:20|3903.07|3903.07|3903.07|3903.07|3903.07|3903.07|3903.07|3903.07|0
1644321940000|2022-02-08 12:05:40|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|0
1644321970000|2022-02-08 12:06:10|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|3906.19|0
1644321980000|2022-02-08 12:06:20|3906.81|3906.81|3906.19|3906.19|3906.81|3906.81|3906.19|3906.19|0
1644322030000|2022-02-08 12:07:10|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|0
1644322050000|2022-02-08 12:07:30|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|0
1644322170000|2022-02-08 12:09:30|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|0
1644322290000|2022-02-08 12:11:30|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|3904.94|0
1644322340000|2022-02-08 12:12:20|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|0
1644322370000|2022-02-08 12:12:50|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|3905.69|0
1644322380000|2022-02-08 12:13:00|3905.18|3905.18|3905.14|3905.14|3905.53|3905.53|3905.14|3905.14|0
1644322390000|2022-02-08 12:13:10|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|3905.53|0
1644322400000|2022-02-08 12:13:20|3904.9|3904.9|3903.04|3903.04|3904.9|3904.9|3903.04|3903.04|0
1644322410000|2022-02-08 12:13:30|3902.41|3902.41|3902.41|3902.41|3902.41|3902.41|3902.41|3902.41|0
1644322420000|2022-02-08 12:13:40|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|3903.66|0
1644322460000|2022-02-08 12:14:20|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|3904.9|0
1644322560000|2022-02-08 12:16:00|3904.28|3904.28|3904.9|3904.9|3904.9|3904.9|3904.28|3904.28|0
1644322580000|2022-02-08 12:16:20|3905.4|3905.4|3904.15|3904.15|3905.4|3905.4|3904.15|3904.15|0
1644322600000|2022-02-08 12:16:40|3902.91|3902.91|3902.91|3902.91|3902.91|3902.91|3902.91|3902.91|0
1644322660000|2022-02-08 12:17:40|3903.04|3903.04|3902.91|3902.91|3903.04|3903.04|3902.91|3902.91|0
1644322760000|2022-02-08 12:19:20|3902.28|3902.28|3898.55|3898.55|3902.28|3902.28|3898.55|3898.55|0
1644322770000|2022-02-08 12:19:30|3897.92|3897.92|3899.55|3899.55|3899.55|3899.55|3897.92|3897.92|0
1644322780000|2022-02-08 12:19:40|3899.43|3899.43|3899.3|3899.3|3899.43|3899.43|3899.3|3899.3|0
1644322790000|2022-02-08 12:19:50|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|3898.05|0
1644322850000|2022-02-08 12:20:50|3896.18|3896.18|3895.93|3895.93|3896.18|3896.18|3895.93|3895.93|0
1644322870000|2022-02-08 12:21:10|3896.55|3896.55|3895.93|3895.93|3896.55|3896.55|3895.93|3895.93|0
1644322880000|2022-02-08 12:21:20|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|3894.68|0
1644322930000|2022-02-08 12:22:10|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|3894.55|0
1644322970000|2022-02-08 12:22:50|3893.31|3893.31|3892.69|3892.69|3893.31|3893.31|3892.69|3892.69|0
1644323010000|2022-02-08 12:23:30|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|0
1644323030000|2022-02-08 12:23:50|3893.93|3893.93|3894.55|3894.55|3894.55|3894.55|3893.93|3893.93|0
1644323050000|2022-02-08 12:24:10|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|3893.93|0
1644323070000|2022-02-08 12:24:30|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|3893.31|0
1644323090000|2022-02-08 12:24:50|3893.93|3893.93|3892.06|3892.06|3893.93|3893.93|3892.06|3892.06|0
1644323100000|2022-02-08 12:25:00|3890.82|3890.82|3891.44|3891.44|3891.44|3891.44|3890.82|3890.82|0
1644323130000|2022-02-08 12:25:30|3890.82|3890.82|3890.82|3890.82|3890.82|3890.82|3890.82|3890.82|0
1644323170000|2022-02-08 12:26:10|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|3890.19|0
1644323180000|2022-02-08 12:26:20|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|3890.45|0
1644323230000|2022-02-08 12:27:10|3889.83|3889.83|3890.32|3890.32|3890.45|3890.45|3889.83|3889.83|0
1644323240000|2022-02-08 12:27:20|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|0
1644323260000|2022-02-08 12:27:40|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|0
1644323270000|2022-02-08 12:27:50|3889.4|3889.4|3889.4|3889.4|3889.4|3889.4|3889.4|3889.4|0
1644323280000|2022-02-08 12:28:00|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|0
1644323300000|2022-02-08 12:28:20|3890.9|3890.9|3890.9|3890.9|3890.9|3890.9|3890.9|3890.9|0
1644323330000|2022-02-08 12:28:50|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1644323400000|2022-02-08 12:30:00|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|3892.32|0
1644323410000|2022-02-08 12:30:10|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1644323420000|2022-02-08 12:30:20|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|0
1644323450000|2022-02-08 12:30:50|3891.03|3891.03|3891.2|3891.2|3891.2|3891.2|3891.03|3891.03|0
1644323460000|2022-02-08 12:31:00|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|3890.58|0
1644323500000|2022-02-08 12:31:40|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|3891.2|0
1644323540000|2022-02-08 12:32:20|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|3891.33|0
1644323550000|2022-02-08 12:32:30|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1644323560000|2022-02-08 12:32:40|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|3890.72|0
1644323580000|2022-02-08 12:33:00|3889.97|3889.97|3889.35|3889.35|3889.97|3889.97|3889.35|3889.35|0
1644323590000|2022-02-08 12:33:10|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|3888.11|0
1644323620000|2022-02-08 12:33:40|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|0
1644323640000|2022-02-08 12:34:00|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|0
1644323650000|2022-02-08 12:34:10|3886.99|3886.99|3887.48|3887.48|3887.61|3887.61|3886.99|3886.99|0
1644323680000|2022-02-08 12:34:40|3886.86|3886.86|3886.86|3886.86|3886.86|3886.86|3886.86|3886.86|0
1644323700000|2022-02-08 12:35:00|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|0
1644323720000|2022-02-08 12:35:20|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|3886.82|0
1644323760000|2022-02-08 12:36:00|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|3886.65|0
1644323810000|2022-02-08 12:36:50|3886.02|3886.02|3885.4|3885.4|3886.02|3886.02|3885.4|3885.4|0
1644323820000|2022-02-08 12:37:00|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|3886.02|0
1644323840000|2022-02-08 12:37:20|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|3887.89|0
1644323850000|2022-02-08 12:37:30|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|3888.15|0
1644323860000|2022-02-08 12:37:40|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|0
1644323900000|2022-02-08 12:38:20|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|3886.9|0
1644323930000|2022-02-08 12:38:50|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|0
1644323940000|2022-02-08 12:39:00|3886.9|3886.9|3886.28|3886.28|3886.9|3886.9|3886.28|3886.28|0
1644323970000|2022-02-08 12:39:30|3885.03|3885.03|3885.03|3885.03|3885.03|3885.03|3885.03|3885.03|0
1644323990000|2022-02-08 12:39:50|3884.9|3884.9|3884.9|3884.9|3884.9|3884.9|3884.9|3884.9|0
1644324000000|2022-02-08 12:40:00|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|3886.15|0
1644324030000|2022-02-08 12:40:30|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|0
1644324050000|2022-02-08 12:40:50|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|3884.89|0
1644324070000|2022-02-08 12:41:10|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|3884.27|0
1644324090000|2022-02-08 12:41:30|3884.14|3884.14|3883.88|3883.88|3884.14|3884.14|3883.88|3883.88|0
1644324160000|2022-02-08 12:42:40|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|0
1644324180000|2022-02-08 12:43:00|3885|3885|3885|3885|3885|3885|3885|3885|0
1644324190000|2022-02-08 12:43:10|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|0
1644324210000|2022-02-08 12:43:30|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1644324310000|2022-02-08 12:45:10|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|0
1644324360000|2022-02-08 12:46:00|3883.74|3883.74|3886.23|3886.23|3886.23|3886.23|3883.74|3883.74|0
1644324370000|2022-02-08 12:46:10|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|0
1644324380000|2022-02-08 12:46:20|3886.23|3886.23|3885.61|3885.61|3886.23|3886.23|3885.61|3885.61|0
1644324420000|2022-02-08 12:47:00|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|3886.23|0
1644324430000|2022-02-08 12:47:10|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|3886.1|0
1644324530000|2022-02-08 12:48:50|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|0
1644324550000|2022-02-08 12:49:10|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|3887.35|0
1644324570000|2022-02-08 12:49:30|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|3886.73|0
1644324630000|2022-02-08 12:50:30|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|0
1644324650000|2022-02-08 12:50:50|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|0
1644324660000|2022-02-08 12:51:00|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|0
1644324670000|2022-02-08 12:51:10|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|3886.77|0
1644324690000|2022-02-08 12:51:30|3886.15|3886.15|3886.77|3886.77|3886.77|3886.77|3886.15|3886.15|0
1644324700000|2022-02-08 12:51:40|3887.03|3887.03|3887.03|3887.03|3887.03|3887.03|3887.03|3887.03|0
1644324720000|2022-02-08 12:52:00|3886.4|3886.4|3885.16|3885.16|3886.4|3886.4|3885.16|3885.16|0
1644324780000|2022-02-08 12:53:00|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1644324800000|2022-02-08 12:53:20|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|3885.16|0
1644324830000|2022-02-08 12:53:50|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|3886.4|0
1644324850000|2022-02-08 12:54:10|3887.03|3887.03|3886.4|3886.4|3887.03|3887.03|3886.4|3886.4|0
1644324860000|2022-02-08 12:54:20|3886.91|3886.91|3886.29|3886.29|3886.91|3886.91|3886.29|3886.29|0
1644324900000|2022-02-08 12:55:00|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|0
1644324940000|2022-02-08 12:55:40|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|0
1644324970000|2022-02-08 12:56:10|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|3886.42|0
1644324990000|2022-02-08 12:56:30|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|3887.19|0
1644325130000|2022-02-08 12:58:50|3887.81|3887.81|3889.05|3889.05|3889.68|3889.68|3887.81|3887.81|0
1644325260000|2022-02-08 13:01:00|3889.68|3889.68|3889.05|3889.05|3889.68|3889.68|3889.05|3889.05|0
1644325300000|2022-02-08 13:01:40|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|0
1644325330000|2022-02-08 13:02:10|3890.3|3890.3|3892|3892|3892.17|3892.17|3890.3|3890.3|0
1644325360000|2022-02-08 13:02:40|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|0
1644325370000|2022-02-08 13:02:50|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1644325410000|2022-02-08 13:03:30|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|3894.87|0
1644325420000|2022-02-08 13:03:40|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|0
1644325450000|2022-02-08 13:04:10|3895.26|3895.26|3897.12|3897.12|3897.12|3897.12|3895.26|3895.26|0
1644325460000|2022-02-08 13:04:20|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|3897.38|0
1644325470000|2022-02-08 13:04:30|3897.76|3897.76|3897.63|3897.63|3897.76|3897.76|3897.63|3897.63|0
1644325510000|2022-02-08 13:05:10|3898.88|3898.88|3900.13|3900.13|3900.13|3900.13|3898.88|3898.88|0
1644325520000|2022-02-08 13:05:20|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|0
1644325530000|2022-02-08 13:05:30|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|3899.89|0
1644325540000|2022-02-08 13:05:40|3900.01|3900.01|3903.75|3903.75|3903.75|3903.75|3900.01|3900.01|0
1644325550000|2022-02-08 13:05:50|3901.26|3901.26|3900.64|3900.64|3901.26|3901.26|3900.64|3900.64|0
1644325560000|2022-02-08 13:06:00|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|3899.39|0
1644325570000|2022-02-08 13:06:10|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|3900.01|0
1644325590000|2022-02-08 13:06:30|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3902.51|3902.51|0
1644325600000|2022-02-08 13:06:40|3905|3905|3905|3905|3905|3905|3905|3905|0
1644325610000|2022-02-08 13:06:50|3904.37|3904.37|3900.64|3900.64|3904.37|3904.37|3900.64|3900.64|0
1644325620000|2022-02-08 13:07:00|3899.39|3899.39|3901.88|3901.88|3901.88|3901.88|3899.39|3899.39|0
1644325630000|2022-02-08 13:07:10|3902.51|3902.51|3901.26|3901.26|3903.13|3903.13|3901.26|3901.26|0
1644325640000|2022-02-08 13:07:20|3903.13|3903.13|3899.56|3899.56|3903.13|3903.13|3899.39|3899.39|0
1644325650000|2022-02-08 13:07:30|3903.92|3903.92|3906.56|3906.56|3906.56|3906.56|3903.92|3903.92|0
1644325660000|2022-02-08 13:07:40|3907.8|3907.8|3907.8|3907.8|3907.8|3907.8|3907.8|3907.8|0
1644325710000|2022-02-08 13:08:30|3908.43|3908.43|3907.8|3907.8|3908.43|3908.43|3907.8|3907.8|0
1644325720000|2022-02-08 13:08:40|3907.55|3907.55|3905.06|3905.06|3907.55|3907.55|3905.06|3905.06|0
1644325730000|2022-02-08 13:08:50|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|0
1644325760000|2022-02-08 13:09:20|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|3905.68|0
1644325770000|2022-02-08 13:09:30|3903.19|3903.19|3903.19|3903.19|3903.19|3903.19|3903.19|3903.19|0
1644325780000|2022-02-08 13:09:40|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|3904.43|0
1644325790000|2022-02-08 13:09:50|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|3903.81|0
1644325820000|2022-02-08 13:10:20|3902.56|3902.56|3901.94|3901.94|3902.56|3902.56|3901.94|3901.94|0
1644325830000|2022-02-08 13:10:30|3903.19|3903.19|3903.19|3903.19|3903.19|3903.19|3903.19|3903.19|0
1644325860000|2022-02-08 13:11:00|3902.56|3902.56|3901.94|3901.94|3902.56|3902.56|3901.94|3901.94|0
1644325870000|2022-02-08 13:11:10|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|3902.56|0
1644325900000|2022-02-08 13:11:40|3900.7|3900.7|3900.7|3900.7|3900.7|3900.7|3900.7|3900.7|0
1644325910000|2022-02-08 13:11:50|3901.94|3901.94|3900.7|3900.7|3902.56|3902.56|3900.7|3900.7|0
1644325930000|2022-02-08 13:12:10|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|3901.94|0
1644325940000|2022-02-08 13:12:20|3902.56|3902.56|3900.7|3900.7|3902.56|3902.56|3900.7|3900.7|0
1644325990000|2022-02-08 13:13:10|3900.07|3900.07|3900.07|3900.07|3900.07|3900.07|3900.07|3900.07|0
1644326020000|2022-02-08 13:13:40|3899.69|3899.69|3899.31|3899.31|3899.69|3899.69|3899.05|3899.05|0
1644326080000|2022-02-08 13:14:40|3898.68|3898.68|3898.06|3898.06|3898.68|3898.68|3898.06|3898.06|0
1644326090000|2022-02-08 13:14:50|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|0
1644326120000|2022-02-08 13:15:20|3894.32|3894.32|3892.46|3892.46|3894.32|3894.32|3892.46|3892.46|0
1644326130000|2022-02-08 13:15:30|3892.58|3892.58|3893.83|3893.83|3893.83|3893.83|3892.58|3892.58|0
1644326160000|2022-02-08 13:16:00|3895.07|3895.07|3895.7|3895.7|3895.7|3895.7|3895.07|3895.07|0
1644326180000|2022-02-08 13:16:20|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|3896.32|0
1644326190000|2022-02-08 13:16:30|3897.57|3897.57|3898.19|3898.19|3898.19|3898.19|3897.57|3897.57|0
1644326200000|2022-02-08 13:16:40|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|0
1644326210000|2022-02-08 13:16:50|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|0
1644326280000|2022-02-08 13:18:00|3897.69|3897.69|3897.44|3897.44|3897.69|3897.69|3897.44|3897.44|0
1644326320000|2022-02-08 13:18:40|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|0
1644326330000|2022-02-08 13:18:50|3897.06|3897.06|3897.06|3897.06|3897.06|3897.06|3897.06|3897.06|0
1644326340000|2022-02-08 13:19:00|3898.92|3898.92|3898.92|3898.92|3898.92|3898.92|3898.92|3898.92|0
1644326360000|2022-02-08 13:19:20|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|3898.75|0
1644326400000|2022-02-08 13:20:00|3900|3900|3900|3900|3900|3900|3900|3900|0
1644326430000|2022-02-08 13:20:30|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|3899.38|0
1644326440000|2022-02-08 13:20:40|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|3900.62|0
1644326460000|2022-02-08 13:21:00|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|0
1644326470000|2022-02-08 13:21:10|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|3902.51|0
1644326480000|2022-02-08 13:21:20|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|3902.68|0
1644326530000|2022-02-08 13:22:10|3901.43|3901.43|3901.43|3901.43|3901.43|3901.43|3901.43|3901.43|0
1644326540000|2022-02-08 13:22:20|3901.26|3901.26|3901.26|3901.26|3901.26|3901.26|3901.26|3901.26|0
1644326560000|2022-02-08 13:22:40|3901|3901|3900.24|3900.24|3901|3901|3900.24|3900.24|0
1644326570000|2022-02-08 13:22:50|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|3900.06|0
1644326580000|2022-02-08 13:23:00|3900.69|3900.69|3900.69|3900.69|3900.69|3900.69|3900.69|3900.69|0
1644326590000|2022-02-08 13:23:10|3900.06|3900.06|3900.57|3900.57|3900.57|3900.57|3900.06|3900.06|0
1644326720000|2022-02-08 13:25:20|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|3901.2|0
1644326740000|2022-02-08 13:25:40|3901.07|3901.07|3900.94|3900.94|3901.07|3901.07|3900.94|3900.94|0
1644326790000|2022-02-08 13:26:30|3900.43|3900.43|3899.19|3899.19|3900.43|3900.43|3899.19|3899.19|0
1644326810000|2022-02-08 13:26:50|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|0
1644326850000|2022-02-08 13:27:30|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|0
1644326870000|2022-02-08 13:27:50|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|0
1644326920000|2022-02-08 13:28:40|3896.69|3896.69|3896.69|3896.69|3896.69|3896.69|3896.69|3896.69|0
1644326960000|2022-02-08 13:29:20|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|0
1644327000000|2022-02-08 13:30:00|3895.45|3895.45|3896.07|3896.07|3896.07|3896.07|3895.45|3895.45|0
1644327110000|2022-02-08 13:31:50|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|3895.45|0
1644327120000|2022-02-08 13:32:00|3895.62|3895.62|3895.62|3895.62|3895.62|3895.62|3895.62|3895.62|0
1644327140000|2022-02-08 13:32:20|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|3895.79|0
1644327150000|2022-02-08 13:32:30|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|3895.17|0
1644327190000|2022-02-08 13:33:10|3894.55|3894.55|3893.92|3893.92|3894.55|3894.55|3893.92|3893.92|0
1644327200000|2022-02-08 13:33:20|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|0
1644327210000|2022-02-08 13:33:30|3893.41|3893.41|3892.92|3892.92|3893.54|3893.54|3892.92|3892.92|0
1644327240000|2022-02-08 13:34:00|3894.79|3894.79|3894.53|3894.53|3894.79|3894.79|3894.53|3894.53|0
1644327260000|2022-02-08 13:34:20|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|3893.91|0
1644327270000|2022-02-08 13:34:30|3894.53|3894.53|3895.78|3895.78|3895.78|3895.78|3894.53|3894.53|0
1644327290000|2022-02-08 13:34:50|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|0
1644327310000|2022-02-08 13:35:10|3896.2|3896.2|3895.9|3895.9|3896.2|3896.2|3895.9|3895.9|0
1644327330000|2022-02-08 13:35:30|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|3896.03|0
1644327350000|2022-02-08 13:35:50|3895.41|3895.41|3894.16|3894.16|3895.41|3895.41|3894.16|3894.16|0
1644327370000|2022-02-08 13:36:10|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|0
1644327390000|2022-02-08 13:36:30|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|0
1644327400000|2022-02-08 13:36:40|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|3893.16|0
1644327430000|2022-02-08 13:37:10|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|0
1644327480000|2022-02-08 13:38:00|3890.67|3890.67|3890.04|3890.04|3890.67|3890.67|3890.04|3890.04|0
1644327500000|2022-02-08 13:38:20|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|0
1644327510000|2022-02-08 13:38:30|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|3890.3|0
1644327530000|2022-02-08 13:38:50|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|3890.43|0
1644327560000|2022-02-08 13:39:20|3890.3|3890.3|3891.42|3891.42|3891.42|3891.42|3890.17|3890.17|0
1644327590000|2022-02-08 13:39:50|3889.55|3889.55|3889.89|3889.89|3889.89|3889.89|3889.55|3889.55|0
1644327610000|2022-02-08 13:40:10|3891.14|3891.14|3892.39|3892.39|3892.39|3892.39|3891.14|3891.14|0
1644327620000|2022-02-08 13:40:20|3891.76|3891.76|3890.52|3890.52|3891.76|3891.76|3890.52|3890.52|0
1644327680000|2022-02-08 13:41:20|3889.89|3889.89|3890.52|3890.52|3890.52|3890.52|3889.89|3889.89|0
1644327710000|2022-02-08 13:41:50|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|0
1644327720000|2022-02-08 13:42:00|3888.65|3888.65|3888.02|3888.02|3888.65|3888.65|3888.02|3888.02|0
1644327740000|2022-02-08 13:42:20|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|3888.28|0
1644327750000|2022-02-08 13:42:30|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|0
1644327760000|2022-02-08 13:42:40|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|3889.53|0
1644327770000|2022-02-08 13:42:50|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|3888.9|0
1644327800000|2022-02-08 13:43:20|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|3888.65|0
1644327850000|2022-02-08 13:44:10|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|0
1644327880000|2022-02-08 13:44:40|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|0
1644327890000|2022-02-08 13:44:50|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|3889.29|0
1644327900000|2022-02-08 13:45:00|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|3888.66|0
1644327910000|2022-02-08 13:45:10|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|3888.04|0
1644327960000|2022-02-08 13:46:00|3887.52|3887.52|3887.35|3887.35|3887.52|3887.52|3887.35|3887.35|0
1644327970000|2022-02-08 13:46:10|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|0
1644327980000|2022-02-08 13:46:20|3887.97|3887.97|3889.22|3889.22|3889.22|3889.22|3887.97|3887.97|0
1644327990000|2022-02-08 13:46:30|3887.97|3887.97|3889.84|3889.84|3889.84|3889.84|3887.35|3887.35|0
1644328000000|2022-02-08 13:46:40|3890.46|3890.46|3890.46|3890.46|3890.46|3890.46|3890.46|3890.46|0
1644328010000|2022-02-08 13:46:50|3889.84|3889.84|3889.84|3889.84|3890.46|3890.46|3889.84|3889.84|0
1644328020000|2022-02-08 13:47:00|3889.22|3889.22|3887.97|3887.97|3889.22|3889.22|3887.97|3887.97|0
1644328030000|2022-02-08 13:47:10|3887.35|3887.35|3887.18|3887.18|3887.35|3887.35|3887.18|3887.18|0
1644328040000|2022-02-08 13:47:20|3887.8|3887.8|3887|3887|3887.8|3887.8|3887|3887|0
1644328120000|2022-02-08 13:48:40|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|0
1644328150000|2022-02-08 13:49:10|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|3887.37|0
1644328160000|2022-02-08 13:49:20|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|3887.11|0
1644328180000|2022-02-08 13:49:40|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|0
1644328200000|2022-02-08 13:50:00|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|0
1644328210000|2022-02-08 13:50:10|3886.06|3886.06|3884.82|3884.82|3886.06|3886.06|3884.82|3884.82|0
1644328230000|2022-02-08 13:50:30|3884.69|3884.69|3884.56|3884.56|3884.69|3884.69|3884.56|3884.56|0
1644328250000|2022-02-08 13:50:50|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|0
1644328260000|2022-02-08 13:51:00|3883.94|3883.94|3884.56|3884.56|3884.56|3884.56|3883.94|3883.94|0
1644328270000|2022-02-08 13:51:10|3885.18|3885.18|3885.81|3885.81|3885.81|3885.81|3885.18|3885.18|0
1644328290000|2022-02-08 13:51:30|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1644328320000|2022-02-08 13:52:00|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|0
1644328340000|2022-02-08 13:52:20|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|3887.72|0
1644328350000|2022-02-08 13:52:30|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|3887.55|0
1644328370000|2022-02-08 13:52:50|3886.3|3886.3|3886.3|3886.3|3886.3|3886.3|3886.3|3886.3|0
1644328430000|2022-02-08 13:53:50|3886.13|3886.13|3886.13|3886.13|3886.13|3886.13|3886.13|3886.13|0
1644328450000|2022-02-08 13:54:10|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1644328470000|2022-02-08 13:54:30|3886.21|3886.21|3885.42|3885.42|3886.21|3886.21|3885.42|3885.42|0
1644328480000|2022-02-08 13:54:40|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|3884.8|0
1644328520000|2022-02-08 13:55:20|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1644328560000|2022-02-08 13:56:00|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|3885.05|0
1644328580000|2022-02-08 13:56:20|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|3884.43|0
1644328590000|2022-02-08 13:56:30|3886.3|3886.3|3886.3|3886.3|3886.3|3886.3|3886.3|3886.3|0
1644328620000|2022-02-08 13:57:00|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|3886.92|0
1644328640000|2022-02-08 13:57:20|3886.75|3886.75|3886.58|3886.58|3886.75|3886.75|3886.58|3886.58|0
1644328710000|2022-02-08 13:58:30|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|3886.45|0
1644328810000|2022-02-08 14:00:10|3885.2|3885.2|3885.82|3885.82|3885.82|3885.82|3885.2|3885.2|0
1644328840000|2022-02-08 14:00:40|3885.65|3885.65|3885.78|3885.78|3885.78|3885.78|3885.65|3885.65|0
1644328850000|2022-02-08 14:00:50|3887.03|3887.03|3887.65|3887.65|3887.65|3887.65|3887.03|3887.03|0
1644328860000|2022-02-08 14:01:00|3887.03|3887.03|3887.03|3887.03|3887.03|3887.03|3887.03|3887.03|0
1644328920000|2022-02-08 14:02:00|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|0
1644328990000|2022-02-08 14:03:10|3887.52|3887.52|3887.52|3887.52|3887.52|3887.52|3887.4|3887.4|0
1644329030000|2022-02-08 14:03:50|3886.28|3886.28|3885.91|3885.91|3886.53|3886.53|3885.91|3885.91|0
1644329040000|2022-02-08 14:04:00|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|0
1644329050000|2022-02-08 14:04:10|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|3884.66|0
1644329070000|2022-02-08 14:04:30|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|3885.29|0
1644329100000|2022-02-08 14:05:00|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|3884.04|0
1644329130000|2022-02-08 14:05:30|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|0
1644329170000|2022-02-08 14:06:10|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|0
1644329210000|2022-02-08 14:06:50|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|3881.92|0
1644329230000|2022-02-08 14:07:10|3882.54|3882.54|3883.16|3883.16|3883.79|3883.79|3882.54|3882.54|0
1644329270000|2022-02-08 14:07:50|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|3883.29|0
1644329310000|2022-02-08 14:08:30|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|0
1644329330000|2022-02-08 14:08:50|3883.29|3883.29|3883.91|3883.91|3883.91|3883.91|3883.29|3883.29|0
1644329420000|2022-02-08 14:10:20|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|3884.54|0
1644329440000|2022-02-08 14:10:40|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|3883.91|0
1644329500000|2022-02-08 14:11:40|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|3883.79|0
1644329530000|2022-02-08 14:12:10|3885.03|3885.03|3884.41|3884.41|3885.03|3885.03|3884.41|3884.41|0
1644329560000|2022-02-08 14:12:40|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|0
1644329600000|2022-02-08 14:13:20|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|3882.99|0
1644329610000|2022-02-08 14:13:30|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1644329620000|2022-02-08 14:13:40|3882.24|3882.24|3882.61|3882.61|3882.86|3882.86|3882.24|3882.24|0
1644329690000|2022-02-08 14:14:50|3881.99|3881.99|3882.11|3882.11|3882.11|3882.11|3881.99|3881.99|0
1644329700000|2022-02-08 14:15:00|3881.49|3881.49|3882.11|3882.11|3882.11|3882.11|3881.49|3881.49|0
1644329760000|2022-02-08 14:16:00|3881.99|3881.99|3881.86|3881.86|3881.99|3881.99|3881.86|3881.86|0
1644329770000|2022-02-08 14:16:10|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|0
1644329830000|2022-02-08 14:17:10|3881.86|3881.86|3881.6|3881.6|3881.86|3881.86|3881.6|3881.6|0
1644329840000|2022-02-08 14:17:20|3879.73|3879.73|3880.36|3880.36|3880.36|3880.36|3879.73|3879.73|0
1644329860000|2022-02-08 14:17:40|3880.48|3880.48|3880.48|3880.48|3881.11|3881.11|3880.48|3880.48|0
1644329870000|2022-02-08 14:17:50|3880.61|3880.61|3882.48|3882.48|3882.48|3882.48|3880.61|3880.61|0
1644329920000|2022-02-08 14:18:40|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|0
1644329930000|2022-02-08 14:18:50|3882.13|3882.13|3881.62|3881.62|3882.13|3882.13|3881.62|3881.62|0
1644329940000|2022-02-08 14:19:00|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|0
1644329950000|2022-02-08 14:19:10|3881.49|3881.49|3881.36|3881.36|3881.49|3881.49|3881.36|3881.36|0
1644329960000|2022-02-08 14:19:20|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|3881.19|0
1644330040000|2022-02-08 14:20:40|3880.57|3880.57|3878.7|3878.7|3880.57|3880.57|3878.7|3878.7|0
1644330060000|2022-02-08 14:21:00|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|3879.32|0
1644330130000|2022-02-08 14:22:10|3879.94|3879.94|3878.07|3878.07|3879.94|3879.94|3878.07|3878.07|0
1644330190000|2022-02-08 14:23:10|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|0
1644330230000|2022-02-08 14:23:50|3875.58|3875.58|3874.96|3874.96|3875.58|3875.58|3874.96|3874.96|0
1644330240000|2022-02-08 14:24:00|3874.83|3874.83|3875.01|3875.01|3875.01|3875.01|3874.83|3874.83|0
1644330280000|2022-02-08 14:24:40|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|3876.25|0
1644330320000|2022-02-08 14:25:20|3876.87|3876.87|3876.87|3876.87|3877.5|3877.5|3876.87|3876.87|0
1644330330000|2022-02-08 14:25:30|3877|3877|3876.87|3876.87|3877|3877|3876.87|3876.87|0
1644330360000|2022-02-08 14:26:00|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|3877.05|0
1644330370000|2022-02-08 14:26:10|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|0
1644330380000|2022-02-08 14:26:20|3877.54|3877.54|3877.29|3877.29|3877.54|3877.54|3877.29|3877.29|0
1644330390000|2022-02-08 14:26:30|3877.03|3877.03|3877.03|3877.03|3877.16|3877.16|3877.03|3877.03|0
1644330400000|2022-02-08 14:26:40|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|0
1644330460000|2022-02-08 14:27:40|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|3877.53|0
1644330470000|2022-02-08 14:27:50|3880.02|3880.02|3880.64|3880.64|3880.64|3880.64|3880.02|3880.02|0
1644330480000|2022-02-08 14:28:00|3880.02|3880.02|3879.89|3879.89|3880.02|3880.02|3879.89|3879.89|0
1644330600000|2022-02-08 14:30:00|3879.27|3879.27|3880.9|3880.9|3880.9|3880.9|3879.27|3879.27|0
1644330610000|2022-02-08 14:30:10|3880.77|3880.77|3881.52|3881.52|3881.52|3881.52|3880.77|3880.77|0
1644330620000|2022-02-08 14:30:20|3881.39|3881.39|3881.26|3881.26|3881.39|3881.39|3881.26|3881.26|0
1644330640000|2022-02-08 14:30:40|3881.89|3881.89|3882.27|3882.27|3882.27|3882.27|3881.89|3881.89|0
1644330660000|2022-02-08 14:31:00|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|0
1644330670000|2022-02-08 14:31:10|3882.27|3882.27|3879.78|3879.78|3882.27|3882.27|3879.78|3879.78|0
1644330680000|2022-02-08 14:31:20|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|0
1644330690000|2022-02-08 14:31:30|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|0
1644330710000|2022-02-08 14:31:50|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1644330730000|2022-02-08 14:32:10|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|0
1644330750000|2022-02-08 14:32:30|3880.08|3880.08|3879.95|3879.95|3880.08|3880.08|3879.95|3879.95|0
1644330760000|2022-02-08 14:32:40|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|0
1644330770000|2022-02-08 14:32:50|3879.95|3879.95|3878.71|3878.71|3879.95|3879.95|3878.71|3878.71|0
1644330800000|2022-02-08 14:33:20|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|3879.95|0
1644330820000|2022-02-08 14:33:40|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|3879.33|0
1644330830000|2022-02-08 14:33:50|3878.08|3878.08|3879.33|3879.33|3879.33|3879.33|3876.84|3876.84|0
1644330850000|2022-02-08 14:34:10|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1644330860000|2022-02-08 14:34:20|3877.74|3877.74|3877.11|3877.11|3877.74|3877.74|3877.11|3877.11|0
1644330870000|2022-02-08 14:34:30|3875.87|3875.87|3875.87|3875.87|3875.87|3875.87|3875.87|3875.87|0
1644330880000|2022-02-08 14:34:40|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|3875.25|0
1644330900000|2022-02-08 14:35:00|3877.74|3877.74|3879.73|3879.73|3879.73|3879.73|3877.74|3877.74|0
1644330910000|2022-02-08 14:35:10|3879.86|3879.86|3880.37|3880.37|3880.37|3880.37|3879.86|3879.86|0
1644330920000|2022-02-08 14:35:20|3879.75|3879.75|3881.62|3881.62|3881.62|3881.62|3879.75|3879.75|0
1644330930000|2022-02-08 14:35:30|3881.75|3881.75|3881.25|3881.25|3881.75|3881.75|3881.12|3881.12|0
1644330940000|2022-02-08 14:35:40|3880.63|3880.63|3880|3880|3880.63|3880.63|3880|3880|0
1644330960000|2022-02-08 14:36:00|3881.25|3881.25|3881.83|3881.83|3881.87|3881.87|3881.25|3881.25|0
1644330980000|2022-02-08 14:36:20|3881.96|3881.96|3882.21|3882.21|3882.21|3882.21|3881.96|3881.96|0
1644331000000|2022-02-08 14:36:40|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|0
1644331020000|2022-02-08 14:37:00|3885.33|3885.33|3886.57|3886.57|3886.57|3886.57|3885.33|3885.33|0
1644331030000|2022-02-08 14:37:10|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|0
1644331040000|2022-02-08 14:37:20|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|3886.7|0
1644331050000|2022-02-08 14:37:30|3886.57|3886.57|3886.44|3886.44|3886.57|3886.57|3886.44|3886.44|0
1644331060000|2022-02-08 14:37:40|3886.19|3886.19|3885.8|3885.8|3886.19|3886.19|3885.8|3885.8|0
1644331080000|2022-02-08 14:38:00|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|3886.32|0
1644331100000|2022-02-08 14:38:20|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|0
1644331120000|2022-02-08 14:38:40|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|3886.19|0
1644331130000|2022-02-08 14:38:50|3886.06|3886.06|3885.44|3885.44|3886.06|3886.06|3884.81|3884.81|0
1644331140000|2022-02-08 14:39:00|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|0
1644331150000|2022-02-08 14:39:10|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|3884.94|0
1644331160000|2022-02-08 14:39:20|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|3887.43|0
1644331170000|2022-02-08 14:39:30|3886.81|3886.81|3886.81|3886.81|3886.81|3886.81|3886.81|3886.81|0
1644331180000|2022-02-08 14:39:40|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|0
1644331210000|2022-02-08 14:40:10|3885.93|3885.93|3885.18|3885.18|3885.93|3885.93|3885.18|3885.18|0
1644331220000|2022-02-08 14:40:20|3884.56|3884.56|3884.39|3884.39|3884.56|3884.56|3884.39|3884.39|0
1644331230000|2022-02-08 14:40:30|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|0
1644331240000|2022-02-08 14:40:40|3882.52|3882.52|3883.14|3883.14|3883.14|3883.14|3882.52|3882.52|0
1644331260000|2022-02-08 14:41:00|3883.77|3883.77|3885.18|3885.18|3885.18|3885.18|3883.77|3883.77|0
1644331270000|2022-02-08 14:41:10|3885.44|3885.44|3886.06|3886.06|3886.06|3886.06|3885.44|3885.44|0
1644331280000|2022-02-08 14:41:20|3886.19|3886.19|3887.61|3887.61|3887.61|3887.61|3886.19|3886.19|0
1644331300000|2022-02-08 14:41:40|3886.98|3886.98|3887.78|3887.78|3887.78|3887.78|3886.98|3886.98|0
1644331310000|2022-02-08 14:41:50|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|3886.53|0
1644331320000|2022-02-08 14:42:00|3887.15|3887.15|3887.15|3887.15|3888.4|3888.4|3887.15|3887.15|0
1644331330000|2022-02-08 14:42:10|3887.41|3887.41|3887.54|3887.54|3887.54|3887.54|3887.41|3887.41|0
1644331350000|2022-02-08 14:42:30|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|3886.91|0
1644331360000|2022-02-08 14:42:40|3887.04|3887.04|3888.29|3888.29|3888.29|3888.29|3887.04|3887.04|0
1644331370000|2022-02-08 14:42:50|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1644331410000|2022-02-08 14:43:30|3887.54|3887.54|3887.67|3887.67|3887.67|3887.67|3887.54|3887.54|0
1644331420000|2022-02-08 14:43:40|3886.42|3886.42|3887.04|3887.04|3887.04|3887.04|3886.42|3886.42|0
1644331430000|2022-02-08 14:43:50|3885.8|3885.8|3885.8|3885.8|3885.8|3885.8|3885.8|3885.8|0
1644331440000|2022-02-08 14:44:00|3884.55|3884.55|3885.8|3885.8|3885.8|3885.8|3884.3|3884.3|0
1644331450000|2022-02-08 14:44:10|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3885.43|3885.43|0
1644331470000|2022-02-08 14:44:30|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|3885.43|0
1644331490000|2022-02-08 14:44:50|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|3885.17|0
1644331500000|2022-02-08 14:45:00|3885.8|3885.8|3887.04|3887.04|3887.04|3887.04|3885.8|3885.8|0
1644331510000|2022-02-08 14:45:10|3887.67|3887.67|3888.76|3888.76|3889.04|3889.04|3887.67|3887.67|0
1644331520000|2022-02-08 14:45:20|3890|3890|3889.38|3889.38|3890|3890|3889.38|3889.38|0
1644331530000|2022-02-08 14:45:30|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|0
1644331540000|2022-02-08 14:45:40|3888.13|3888.13|3888.13|3888.13|3888.13|3888.13|3888.13|3888.13|0
1644331550000|2022-02-08 14:45:50|3887.51|3887.51|3886.89|3886.89|3887.51|3887.51|3886.89|3886.89|0
1644331560000|2022-02-08 14:46:00|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|3886.72|0
1644331570000|2022-02-08 14:46:10|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1644331610000|2022-02-08 14:46:50|3886.72|3886.72|3887.34|3887.34|3887.34|3887.34|3886.72|3886.72|0
1644331620000|2022-02-08 14:47:00|3887.96|3887.96|3888.58|3888.58|3889.21|3889.21|3887.96|3887.96|0
1644331630000|2022-02-08 14:47:10|3888.71|3888.71|3887.59|3887.59|3888.84|3888.84|3887.59|3887.59|0
1644331650000|2022-02-08 14:47:30|3888.22|3888.22|3886.97|3886.97|3888.22|3888.22|3886.97|3886.97|0
1644331660000|2022-02-08 14:47:40|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|0
1644331670000|2022-02-08 14:47:50|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|0
1644331680000|2022-02-08 14:48:00|3884.98|3884.98|3881.86|3881.86|3884.98|3884.98|3881.86|3881.86|0
1644331690000|2022-02-08 14:48:10|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|0
1644331700000|2022-02-08 14:48:20|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|3881.86|0
1644331710000|2022-02-08 14:48:30|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1644331720000|2022-02-08 14:48:40|3883.86|3883.86|3884.11|3884.11|3884.11|3884.11|3883.86|3883.86|0
1644331730000|2022-02-08 14:48:50|3885.36|3885.36|3885.74|3885.74|3885.74|3885.74|3885.36|3885.36|0
1644331750000|2022-02-08 14:49:10|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|0
1644331760000|2022-02-08 14:49:20|3884.95|3884.95|3883.7|3883.7|3884.95|3884.95|3883.7|3883.7|0
1644331770000|2022-02-08 14:49:30|3883.08|3883.08|3881.58|3881.58|3883.08|3883.08|3881.58|3881.58|0
1644331790000|2022-02-08 14:49:50|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|0
1644331800000|2022-02-08 14:50:00|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|3881.83|0
1644331810000|2022-02-08 14:50:10|3881.45|3881.45|3881.45|3881.45|3881.45|3881.45|3880.83|3880.83|0
1644331820000|2022-02-08 14:50:20|3881.32|3881.32|3880.7|3880.7|3881.32|3881.32|3880.7|3880.7|0
1644331840000|2022-02-08 14:50:40|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1644331880000|2022-02-08 14:51:20|3879.58|3879.58|3880.08|3880.08|3880.08|3880.08|3879.45|3879.45|0
1644331890000|2022-02-08 14:51:30|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|0
1644331900000|2022-02-08 14:51:40|3879.45|3879.45|3880.08|3880.08|3880.08|3880.08|3879.45|3879.45|0
1644331910000|2022-02-08 14:51:50|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1644331980000|2022-02-08 14:53:00|3880.7|3880.7|3880.7|3880.7|3880.7|3880.7|3880.7|3880.7|0
1644331990000|2022-02-08 14:53:10|3880.95|3880.95|3880.33|3880.33|3880.95|3880.95|3880.33|3880.33|0
1644332010000|2022-02-08 14:53:30|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|0
1644332020000|2022-02-08 14:53:40|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|3880.59|0
1644332030000|2022-02-08 14:53:50|3880.46|3880.46|3880.2|3880.2|3880.46|3880.46|3880.2|3880.2|0
1644332040000|2022-02-08 14:54:00|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|3880.33|0
1644332050000|2022-02-08 14:54:10|3880.46|3880.46|3879.21|3879.21|3880.46|3880.46|3879.21|3879.21|0
1644332060000|2022-02-08 14:54:20|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|0
1644332070000|2022-02-08 14:54:30|3879.21|3879.21|3878.14|3878.14|3879.38|3879.38|3878.14|3878.14|0
1644332080000|2022-02-08 14:54:40|3878.27|3878.27|3878.39|3878.39|3878.39|3878.39|3878.27|3878.27|0
1644332090000|2022-02-08 14:54:50|3879.02|3879.02|3879.4|3879.4|3879.4|3879.4|3878.15|3878.15|0
1644332100000|2022-02-08 14:55:00|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|3878.78|0
1644332110000|2022-02-08 14:55:10|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|3878.65|0
1644332130000|2022-02-08 14:55:30|3876.16|3876.16|3875.9|3875.9|3876.16|3876.16|3875.9|3875.9|0
1644332140000|2022-02-08 14:55:40|3877.77|3877.77|3878.39|3878.39|3878.39|3878.39|3877.77|3877.77|0
1644332160000|2022-02-08 14:56:00|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|0
1644332170000|2022-02-08 14:56:10|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|3879.64|0
1644332190000|2022-02-08 14:56:30|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|3881.27|0
1644332200000|2022-02-08 14:56:40|3881.4|3881.4|3884.02|3884.02|3884.02|3884.02|3881.4|3881.4|0
1644332210000|2022-02-08 14:56:50|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|0
1644332220000|2022-02-08 14:57:00|3882.4|3882.4|3883.2|3883.2|3883.2|3883.2|3882.4|3882.4|0
1644332240000|2022-02-08 14:57:20|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|0
1644332250000|2022-02-08 14:57:30|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|3882.45|0
1644332260000|2022-02-08 14:57:40|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|3882.58|0
1644332270000|2022-02-08 14:57:50|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|0
1644332310000|2022-02-08 14:58:30|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|3881.33|0
1644332330000|2022-02-08 14:58:50|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|0
1644332340000|2022-02-08 14:59:00|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|3881.95|0
1644332350000|2022-02-08 14:59:10|3882.08|3882.08|3880.83|3880.83|3882.08|3882.08|3880.83|3880.83|0
1644332360000|2022-02-08 14:59:20|3880.96|3880.96|3881.09|3881.09|3881.09|3881.09|3880.96|3880.96|0
1644332370000|2022-02-08 14:59:30|3880.47|3880.47|3879.84|3879.84|3880.47|3880.47|3879.84|3879.84|0
1644332380000|2022-02-08 14:59:40|3879.22|3879.22|3879.05|3879.05|3879.22|3879.22|3879.05|3879.05|0
1644332390000|2022-02-08 14:59:50|3878.42|3878.42|3877.8|3877.8|3878.42|3878.42|3877.8|3877.8|0
1644332400000|2022-02-08 15:00:00|3877.67|3877.67|3877.42|3877.42|3877.67|3877.67|3877.42|3877.42|0
1644332410000|2022-02-08 15:00:10|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|3877.67|0
1644332420000|2022-02-08 15:00:20|3877.05|3877.05|3876.92|3876.92|3877.18|3877.18|3876.92|3876.92|0
1644332430000|2022-02-08 15:00:30|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|3876.8|0
1644332460000|2022-02-08 15:01:00|3875.55|3875.55|3876.17|3876.17|3876.17|3876.17|3875.55|3875.55|0
1644332480000|2022-02-08 15:01:20|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|3875.92|0
1644332510000|2022-02-08 15:01:50|3875.29|3875.29|3875.79|3875.79|3875.92|3875.92|3875.29|3875.29|0
1644332520000|2022-02-08 15:02:00|3875.45|3875.45|3874.85|3874.85|3875.82|3875.82|3874.85|3874.85|0
1644332530000|2022-02-08 15:02:10|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|3876.09|0
1644332550000|2022-02-08 15:02:30|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|3875.96|0
1644332560000|2022-02-08 15:02:40|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|3876.59|0
1644332580000|2022-02-08 15:03:00|3877.21|3877.21|3877.83|3877.83|3877.83|3877.83|3877.21|3877.21|0
1644332620000|2022-02-08 15:03:40|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|0
1644332630000|2022-02-08 15:03:50|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|3879.21|0
1644332640000|2022-02-08 15:04:00|3877.34|3877.34|3877.96|3877.96|3878.58|3878.58|3877.34|3877.34|0
1644332660000|2022-02-08 15:04:20|3877.79|3877.79|3878.13|3878.13|3878.13|3878.13|3877.79|3877.79|0
1644332680000|2022-02-08 15:04:40|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|0
1644332690000|2022-02-08 15:04:50|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|0
1644332700000|2022-02-08 15:05:00|3878.63|3878.63|3878.37|3878.37|3878.63|3878.63|3878.37|3878.37|0
1644332740000|2022-02-08 15:05:40|3879|3879|3879.62|3879.62|3879.62|3879.62|3879|3879|0
1644332750000|2022-02-08 15:05:50|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|3880.99|0
1644332770000|2022-02-08 15:06:10|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|3882.86|0
1644332790000|2022-02-08 15:06:30|3882.99|3882.99|3882.62|3882.62|3882.99|3882.99|3882.36|3882.36|0
1644332800000|2022-02-08 15:06:40|3882.75|3882.75|3883.99|3883.99|3883.99|3883.99|3882.75|3882.75|0
1644332830000|2022-02-08 15:07:10|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1644332910000|2022-02-08 15:08:30|3885.24|3885.24|3884.62|3884.62|3885.24|3885.24|3884.62|3884.62|0
1644332920000|2022-02-08 15:08:40|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|0
1644332940000|2022-02-08 15:09:00|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|0
1644332960000|2022-02-08 15:09:20|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|3884.87|0
1644332990000|2022-02-08 15:09:50|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|3884.25|0
1644333000000|2022-02-08 15:10:00|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|3884.5|0
1644333020000|2022-02-08 15:10:20|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|3884.63|0
1644333030000|2022-02-08 15:10:30|3884.76|3884.76|3885.38|3885.38|3885.38|3885.38|3884.76|3884.76|0
1644333040000|2022-02-08 15:10:40|3885.13|3885.13|3884.95|3884.95|3885.13|3885.13|3884.95|3884.95|0
1644333050000|2022-02-08 15:10:50|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|0
1644333060000|2022-02-08 15:11:00|3883.34|3883.34|3883.96|3883.96|3883.96|3883.96|3883.34|3883.34|0
1644333080000|2022-02-08 15:11:20|3884.09|3884.09|3884.71|3884.71|3884.71|3884.71|3884.09|3884.09|0
1644333090000|2022-02-08 15:11:30|3885.34|3885.34|3886.58|3886.58|3886.58|3886.58|3885.34|3885.34|0
1644333130000|2022-02-08 15:12:10|3887.21|3887.21|3887.83|3887.83|3887.83|3887.83|3887.21|3887.21|0
1644333140000|2022-02-08 15:12:20|3888.45|3888.45|3888.95|3888.95|3889.07|3889.07|3888.45|3888.45|0
1644333160000|2022-02-08 15:12:40|3887.7|3887.7|3888.32|3888.32|3888.32|3888.32|3887.7|3887.7|0
1644333180000|2022-02-08 15:13:00|3888.95|3888.95|3889.46|3889.46|3889.46|3889.46|3888.95|3888.95|0
1644333190000|2022-02-08 15:13:10|3890.08|3890.08|3890.46|3890.46|3890.46|3890.46|3890.08|3890.08|0
1644333210000|2022-02-08 15:13:30|3890.81|3890.81|3890.81|3890.81|3891.15|3891.15|3890.81|3890.81|0
1644333240000|2022-02-08 15:14:00|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|3892.67|0
1644333250000|2022-02-08 15:14:10|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|3893.3|0
1644333270000|2022-02-08 15:14:30|3893.92|3893.92|3892.29|3892.29|3893.92|3893.92|3892.29|3892.29|0
1644333280000|2022-02-08 15:14:40|3892.42|3892.42|3897.4|3897.4|3897.4|3897.4|3892.42|3892.42|0
1644333300000|2022-02-08 15:15:00|3897.53|3897.53|3898.28|3898.28|3898.28|3898.28|3897.53|3897.53|0
1644333310000|2022-02-08 15:15:10|3898.9|3898.9|3898.28|3898.28|3898.9|3898.9|3898.28|3898.28|0
1644333340000|2022-02-08 15:15:40|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|3898.9|0
1644333360000|2022-02-08 15:16:00|3899.08|3899.08|3899.2|3899.2|3899.2|3899.2|3899.08|3899.08|0
1644333390000|2022-02-08 15:16:30|3897.33|3897.33|3897.33|3897.33|3897.96|3897.96|3896.71|3896.71|0
1644333420000|2022-02-08 15:17:00|3897.96|3897.96|3899.33|3899.33|3899.33|3899.33|3897.96|3897.96|0
1644333440000|2022-02-08 15:17:20|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|0
1644333470000|2022-02-08 15:17:50|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|0
1644333490000|2022-02-08 15:18:10|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|3898.58|0
1644333500000|2022-02-08 15:18:20|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|0
1644333530000|2022-02-08 15:18:50|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|0
1644333540000|2022-02-08 15:19:00|3899.95|3899.95|3900.58|3900.58|3901.2|3901.2|3899.95|3899.95|0
1644333550000|2022-02-08 15:19:10|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|0
1644333560000|2022-02-08 15:19:20|3898.71|3898.71|3899.33|3899.33|3899.33|3899.33|3898.71|3898.71|0
1644333570000|2022-02-08 15:19:30|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|0
1644333610000|2022-02-08 15:20:10|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|0
1644333620000|2022-02-08 15:20:20|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|0
1644333670000|2022-02-08 15:21:10|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|0
1644333680000|2022-02-08 15:21:20|3898.21|3898.21|3897.76|3897.76|3898.21|3898.21|3897.59|3897.59|0
1644333690000|2022-02-08 15:21:30|3896.51|3896.51|3897.14|3897.14|3897.14|3897.14|3896.51|3896.51|0
1644333700000|2022-02-08 15:21:40|3896.96|3896.96|3897.84|3897.84|3897.84|3897.84|3896.96|3896.96|0
1644333710000|2022-02-08 15:21:50|3897.22|3897.22|3898.1|3898.1|3898.1|3898.1|3897.22|3897.22|0
1644333730000|2022-02-08 15:22:10|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|0
1644333750000|2022-02-08 15:22:30|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|3898.85|0
1644333760000|2022-02-08 15:22:40|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|3898.72|0
1644333780000|2022-02-08 15:23:00|3897.47|3897.47|3897.47|3897.47|3897.47|3897.47|3897.47|3897.47|0
1644333790000|2022-02-08 15:23:10|3898.1|3898.1|3898.72|3898.72|3898.72|3898.72|3898.1|3898.1|0
1644333850000|2022-02-08 15:24:10|3899.34|3899.34|3900.59|3900.59|3900.59|3900.59|3899.34|3899.34|0
1644333890000|2022-02-08 15:24:50|3899.34|3899.34|3899.21|3899.21|3899.34|3899.34|3899.21|3899.21|0
1644333900000|2022-02-08 15:25:00|3899.47|3899.47|3899.47|3899.47|3899.47|3899.47|3899.47|3899.47|0
1644333910000|2022-02-08 15:25:10|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|3899.6|0
1644333920000|2022-02-08 15:25:20|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|0
1644333970000|2022-02-08 15:26:10|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|3898.35|0
1644334000000|2022-02-08 15:26:40|3898.48|3898.48|3898.22|3898.22|3898.48|3898.48|3898.22|3898.22|0
1644334010000|2022-02-08 15:26:50|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|3897.6|0
1644334020000|2022-02-08 15:27:00|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|0
1644334030000|2022-02-08 15:27:10|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|3896.36|0
1644334050000|2022-02-08 15:27:30|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|0
1644334070000|2022-02-08 15:27:50|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|3896.72|0
1644334080000|2022-02-08 15:28:00|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|3895.48|0
1644334090000|2022-02-08 15:28:10|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|3895.14|0
1644334110000|2022-02-08 15:28:30|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|3894.39|0
1644334120000|2022-02-08 15:28:40|3894.26|3894.26|3894.13|3894.13|3894.26|3894.26|3894.13|3894.13|0
1644334140000|2022-02-08 15:29:00|3894.75|3894.75|3894.88|3894.88|3894.88|3894.88|3894.75|3894.75|0
1644334170000|2022-02-08 15:29:30|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|3893.63|0
1644334190000|2022-02-08 15:29:50|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|0
1644334260000|2022-02-08 15:31:00|3892.84|3892.84|3892.09|3892.09|3892.84|3892.84|3892.09|3892.09|0
1644334270000|2022-02-08 15:31:10|3892.71|3892.71|3893.33|3893.33|3893.33|3893.33|3892.71|3892.71|0
1644334280000|2022-02-08 15:31:20|3893.96|3893.96|3893.59|3893.59|3894.08|3894.08|3893.46|3893.46|0
1644334330000|2022-02-08 15:32:10|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|0
1644334360000|2022-02-08 15:32:40|3891.85|3891.85|3891.85|3891.85|3891.85|3891.85|3891.85|3891.85|0
1644334370000|2022-02-08 15:32:50|3892.47|3892.47|3892.47|3892.47|3892.47|3892.47|3892.47|3892.47|0
1644334380000|2022-02-08 15:33:00|3891.85|3891.85|3889.98|3889.98|3891.85|3891.85|3889.98|3889.98|0
1644334460000|2022-02-08 15:34:20|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|0
1644334480000|2022-02-08 15:34:40|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|3888.99|0
1644334490000|2022-02-08 15:34:50|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|3887.74|0
1644334500000|2022-02-08 15:35:00|3887.87|3887.87|3886.37|3886.37|3887.87|3887.87|3886.37|3886.37|0
1644334510000|2022-02-08 15:35:10|3885.75|3885.75|3885.75|3885.75|3885.75|3885.75|3885.62|3885.62|0
1644334520000|2022-02-08 15:35:20|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|3886.37|0
1644334560000|2022-02-08 15:36:00|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|3885.12|0
1644334570000|2022-02-08 15:36:10|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|0
1644334580000|2022-02-08 15:36:20|3887.62|3887.62|3887.62|3887.62|3889.48|3889.48|3887.62|3887.62|0
1644334610000|2022-02-08 15:36:50|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|3888.86|0
1644334620000|2022-02-08 15:37:00|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|0
1644334640000|2022-02-08 15:37:20|3887.62|3887.62|3888.24|3888.24|3888.24|3888.24|3887.62|3887.62|0
1644334650000|2022-02-08 15:37:30|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|3887.62|0
1644334680000|2022-02-08 15:38:00|3888.24|3888.24|3889.03|3889.03|3889.03|3889.03|3888.24|3888.24|0
1644334710000|2022-02-08 15:38:30|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|3890.28|0
1644334730000|2022-02-08 15:38:50|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|3890.66|0
1644334740000|2022-02-08 15:39:00|3890.79|3890.79|3892.16|3892.16|3892.16|3892.16|3890.79|3890.79|0
1644334750000|2022-02-08 15:39:10|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|3893.41|0
1644334780000|2022-02-08 15:39:40|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|0
1644334810000|2022-02-08 15:40:10|3893.41|3893.41|3892.78|3892.78|3893.41|3893.41|3892.78|3892.78|0
1644334820000|2022-02-08 15:40:20|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|3892.66|0
1644334830000|2022-02-08 15:40:30|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|3892.53|0
1644334850000|2022-02-08 15:40:50|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|3892.4|0
1644334860000|2022-02-08 15:41:00|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|3891.16|0
1644334870000|2022-02-08 15:41:10|3890.53|3890.53|3890.41|3890.41|3890.53|3890.53|3890.41|3890.41|0
1644334890000|2022-02-08 15:41:30|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|3889.78|0
1644334900000|2022-02-08 15:41:40|3891.65|3891.65|3891.03|3891.03|3891.65|3891.65|3891.03|3891.03|0
1644334920000|2022-02-08 15:42:00|3889.78|3889.78|3889.61|3889.61|3889.78|3889.78|3888.54|3888.54|0
1644334930000|2022-02-08 15:42:10|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|3890.23|0
1644334960000|2022-02-08 15:42:40|3889.61|3889.61|3889.61|3889.61|3889.61|3889.61|3889.61|3889.61|0
1644334970000|2022-02-08 15:42:50|3888.99|3888.99|3889.11|3889.11|3889.11|3889.11|3888.99|3888.99|0
1644334990000|2022-02-08 15:43:10|3888.99|3888.99|3890.23|3890.23|3890.23|3890.23|3888.99|3888.99|0
1644335010000|2022-02-08 15:43:30|3890.1|3890.1|3890.51|3890.51|3890.86|3890.86|3890.1|3890.1|0
1644335030000|2022-02-08 15:43:50|3891.76|3891.76|3892.38|3892.38|3892.38|3892.38|3891.76|3891.76|0
1644335050000|2022-02-08 15:44:10|3892.55|3892.55|3893.18|3893.18|3893.18|3893.18|3892.55|3892.55|0
1644335060000|2022-02-08 15:44:20|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|3894.42|0
1644335080000|2022-02-08 15:44:40|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|3895.04|0
1644335100000|2022-02-08 15:45:00|3896.29|3896.29|3897.66|3897.66|3897.66|3897.66|3896.29|3896.29|0
1644335110000|2022-02-08 15:45:10|3897.54|3897.54|3898.59|3898.59|3898.59|3898.59|3897.54|3897.54|0
1644335120000|2022-02-08 15:45:20|3898.46|3898.46|3898.29|3898.29|3898.46|3898.46|3898.29|3898.29|0
1644335140000|2022-02-08 15:45:40|3897.04|3897.04|3896.42|3896.42|3897.04|3897.04|3896.42|3896.42|0
1644335150000|2022-02-08 15:45:50|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|3895.8|0
1644335160000|2022-02-08 15:46:00|3895.17|3895.17|3894.55|3894.55|3895.8|3895.8|3894.55|3894.55|0
1644335170000|2022-02-08 15:46:10|3895.17|3895.17|3895.8|3895.8|3895.8|3895.8|3895.17|3895.17|0
1644335180000|2022-02-08 15:46:20|3895.17|3895.17|3894.55|3894.55|3895.17|3895.17|3894.55|3894.55|0
1644335200000|2022-02-08 15:46:40|3894.42|3894.42|3894.65|3894.65|3894.77|3894.77|3893.53|3893.53|0
1644335210000|2022-02-08 15:46:50|3893.4|3893.4|3893.03|3893.03|3893.53|3893.53|3892.91|3892.91|0
1644335220000|2022-02-08 15:47:00|3892.91|3892.91|3892.28|3892.28|3892.91|3892.91|3892.28|3892.28|0
1644335230000|2022-02-08 15:47:10|3892.41|3892.41|3892.91|3892.91|3892.91|3892.91|3892.28|3892.28|0
1644335240000|2022-02-08 15:47:20|3892.28|3892.28|3892.03|3892.03|3892.28|3892.28|3892.03|3892.03|0
1644335250000|2022-02-08 15:47:30|3891.4|3891.4|3892.52|3892.52|3892.65|3892.65|3891.4|3891.4|0
1644335260000|2022-02-08 15:47:40|3891.9|3891.9|3891.28|3891.28|3891.9|3891.9|3891.28|3891.28|0
1644335270000|2022-02-08 15:47:50|3892.52|3892.52|3891.9|3891.9|3892.52|3892.52|3891.9|3891.9|0
1644335280000|2022-02-08 15:48:00|3891.77|3891.77|3892.27|3892.27|3892.27|3892.27|3891.64|3891.64|0
1644335290000|2022-02-08 15:48:10|3892.14|3892.14|3891.39|3891.39|3892.14|3892.14|3891.39|3891.39|0
1644335300000|2022-02-08 15:48:20|3892.01|3892.01|3891.63|3891.63|3892.63|3892.63|3891.63|3891.63|0
1644335310000|2022-02-08 15:48:30|3891.5|3891.5|3891.76|3891.76|3892.38|3892.38|3891.5|3891.5|0
1644335320000|2022-02-08 15:48:40|3891.13|3891.13|3890.51|3890.51|3891.13|3891.13|3890.51|3890.51|0
1644335340000|2022-02-08 15:49:00|3889.26|3889.26|3889.89|3889.89|3889.89|3889.89|3889.26|3889.26|0
1644335350000|2022-02-08 15:49:10|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|3890.51|0
1644335380000|2022-02-08 15:49:40|3890.45|3890.45|3890.38|3890.38|3890.45|3890.45|3890.38|3890.38|0
1644335390000|2022-02-08 15:49:50|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|3890.26|0
1644335400000|2022-02-08 15:50:00|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|0
1644335430000|2022-02-08 15:50:30|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|0
1644335450000|2022-02-08 15:50:50|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|3892.38|0
1644335470000|2022-02-08 15:51:10|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|3891.76|0
1644335480000|2022-02-08 15:51:20|3891.63|3891.63|3891.5|3891.5|3891.63|3891.63|3891.5|3891.5|0
1644335490000|2022-02-08 15:51:30|3891.76|3891.76|3891.37|3891.37|3891.76|3891.76|3891.37|3891.37|0
1644335500000|2022-02-08 15:51:40|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|3890.99|0
1644335520000|2022-02-08 15:52:00|3890.86|3890.86|3890.74|3890.74|3890.86|3890.86|3890.74|3890.74|0
1644335560000|2022-02-08 15:52:40|3890.61|3890.61|3890.35|3890.35|3890.74|3890.74|3890.35|3890.35|0
1644335570000|2022-02-08 15:52:50|3894.09|3894.09|3893.96|3893.96|3894.09|3894.09|3893.34|3893.34|0
1644335580000|2022-02-08 15:53:00|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|3894.22|0
1644335600000|2022-02-08 15:53:20|3896.09|3896.09|3896.71|3896.71|3896.71|3896.71|3896.09|3896.09|0
1644335610000|2022-02-08 15:53:30|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|3897.33|0
1644335620000|2022-02-08 15:53:40|3897.46|3897.46|3897.87|3897.87|3898.25|3898.25|3897.25|3897.25|0
1644335650000|2022-02-08 15:54:10|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|0
1644335660000|2022-02-08 15:54:20|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|3899.12|0
1644335670000|2022-02-08 15:54:30|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|0
1644335680000|2022-02-08 15:54:40|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|3899.5|0
1644335700000|2022-02-08 15:55:00|3895.76|3895.76|3895.22|3895.22|3895.76|3895.76|3894.97|3894.97|0
1644335720000|2022-02-08 15:55:20|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|0
1644335730000|2022-02-08 15:55:30|3894.98|3894.98|3895.11|3895.11|3895.11|3895.11|3894.98|3894.98|0
1644335770000|2022-02-08 15:56:10|3894.98|3894.98|3894.98|3894.98|3894.98|3894.98|3894.98|3894.98|0
1644335780000|2022-02-08 15:56:20|3894.73|3894.73|3894.1|3894.1|3894.73|3894.73|3894.1|3894.1|0
1644335800000|2022-02-08 15:56:40|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|0
1644335830000|2022-02-08 15:57:10|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|0
1644335840000|2022-02-08 15:57:20|3894.28|3894.28|3893.03|3893.03|3894.28|3894.28|3893.03|3893.03|0
1644335850000|2022-02-08 15:57:30|3892.41|3892.41|3891.78|3891.78|3892.41|3892.41|3891.78|3891.78|0
1644335860000|2022-02-08 15:57:40|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|3894.28|0
1644335870000|2022-02-08 15:57:50|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|3894.9|0
1644335890000|2022-02-08 15:58:10|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|3896.14|0
1644335910000|2022-02-08 15:58:30|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|3896.4|0
1644335920000|2022-02-08 15:58:40|3896.53|3896.53|3896.53|3896.53|3896.53|3896.53|3896.46|3896.46|0
1644335930000|2022-02-08 15:58:50|3898.4|3898.4|3898.4|3898.4|3898.4|3898.4|3898.4|3898.4|0
1644335980000|2022-02-08 15:59:40|3898.27|3898.27|3898.4|3898.4|3898.4|3898.4|3898.27|3898.27|0
1644335990000|2022-02-08 15:59:50|3897.77|3897.77|3897.15|3897.15|3897.77|3897.77|3897.15|3897.15|0
1644336000000|2022-02-08 16:00:00|3896.98|3896.98|3896.81|3896.81|3896.98|3896.98|3896.81|3896.81|0
1644336010000|2022-02-08 16:00:10|3896.19|3896.19|3895.28|3895.28|3896.19|3896.19|3894.94|3894.94|0
1644336020000|2022-02-08 16:00:20|3895.9|3895.9|3896.53|3896.53|3896.53|3896.53|3895.9|3895.9|0
1644336030000|2022-02-08 16:00:30|3896.7|3896.7|3896.63|3896.63|3896.83|3896.83|3896.57|3896.57|0
1644336040000|2022-02-08 16:00:40|3898.5|3898.5|3901.68|3901.68|3901.68|3901.68|3898.5|3898.5|0
1644336050000|2022-02-08 16:00:50|3902.93|3902.93|3903.98|3903.98|3903.98|3903.98|3902.93|3902.93|0
1644336080000|2022-02-08 16:01:20|3905.22|3905.22|3903.35|3903.35|3905.22|3905.22|3903.35|3903.35|0
1644336090000|2022-02-08 16:01:30|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|3902.73|0
1644336110000|2022-02-08 16:01:50|3901.49|3901.49|3900.86|3900.86|3901.49|3901.49|3900.86|3900.86|0
1644336120000|2022-02-08 16:02:00|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|3900.24|0
1644336150000|2022-02-08 16:02:30|3900.11|3900.11|3899.92|3899.92|3900.11|3900.11|3899.92|3899.92|0
1644336160000|2022-02-08 16:02:40|3899.86|3899.86|3899.73|3899.73|3899.86|3899.86|3899.73|3899.73|0
1644336170000|2022-02-08 16:02:50|3900.35|3900.35|3900.35|3900.35|3900.35|3900.35|3900.35|3900.35|0
1644336180000|2022-02-08 16:03:00|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|3902.22|0
1644336190000|2022-02-08 16:03:10|3902.84|3902.84|3904.09|3904.09|3904.09|3904.09|3902.84|3902.84|0
1644336200000|2022-02-08 16:03:20|3903.47|3903.47|3903.59|3903.59|3903.72|3903.72|3903.47|3903.47|0
1644336210000|2022-02-08 16:03:30|3902.35|3902.35|3902.48|3902.48|3902.48|3902.48|3902.35|3902.35|0
1644336220000|2022-02-08 16:03:40|3904.34|3904.34|3903.1|3903.1|3904.34|3904.34|3903.1|3903.1|0
1644336230000|2022-02-08 16:03:50|3902.48|3902.48|3904.97|3904.97|3904.97|3904.97|3902.48|3902.48|0
1644336240000|2022-02-08 16:04:00|3904.34|3904.34|3904.41|3904.41|3904.41|3904.41|3904.34|3904.34|0
1644336250000|2022-02-08 16:04:10|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|3903.79|0
1644336260000|2022-02-08 16:04:20|3904.41|3904.41|3905.65|3905.65|3905.65|3905.65|3904.41|3904.41|0
1644336270000|2022-02-08 16:04:30|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|3905.03|0
1644336290000|2022-02-08 16:04:50|3905.09|3905.09|3905.03|3905.03|3905.09|3905.09|3905.03|3905.03|0
1644336300000|2022-02-08 16:05:00|3904.97|3904.97|3904.84|3904.84|3904.97|3904.97|3904.84|3904.84|0
1644336310000|2022-02-08 16:05:10|3904.71|3904.71|3906.95|3906.95|3907.2|3907.2|3904.71|3904.71|0
1644336340000|2022-02-08 16:05:40|3907.57|3907.57|3905.7|3905.7|3907.57|3907.57|3905.7|3905.7|0
1644336360000|2022-02-08 16:06:00|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|3905.96|0
1644336390000|2022-02-08 16:06:30|3905.78|3905.78|3905.61|3905.61|3905.78|3905.78|3905.61|3905.61|0
1644336430000|2022-02-08 16:07:10|3906.86|3906.86|3906.86|3906.86|3906.86|3906.86|3906.86|3906.86|0
1644336530000|2022-02-08 16:08:50|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|0
1644336550000|2022-02-08 16:09:10|3908.73|3908.73|3908.73|3908.73|3908.73|3908.73|3908.73|3908.73|0
1644336560000|2022-02-08 16:09:20|3910.59|3910.59|3909.35|3909.35|3910.59|3910.59|3909.35|3909.35|0
1644336580000|2022-02-08 16:09:40|3909.22|3909.22|3909.72|3909.72|3909.72|3909.72|3909.09|3909.09|0
1644336590000|2022-02-08 16:09:50|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|3909.89|0
1644336620000|2022-02-08 16:10:20|3909.27|3909.27|3909.27|3909.27|3909.27|3909.27|3909.27|3909.27|0
1644336630000|2022-02-08 16:10:30|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|0
1644336640000|2022-02-08 16:10:40|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|3908.02|0
1644336660000|2022-02-08 16:11:00|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|3908.64|0
1644336680000|2022-02-08 16:11:20|3909.27|3909.27|3909.27|3909.27|3909.27|3909.27|3909.27|3909.27|0
1644336690000|2022-02-08 16:11:30|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|3909.09|0
1644336700000|2022-02-08 16:11:40|3908.97|3908.97|3908.84|3908.84|3909.09|3909.09|3908.84|3908.84|0
1644336710000|2022-02-08 16:11:50|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|0
1644336720000|2022-02-08 16:12:00|3907.59|3907.59|3907.59|3907.59|3907.59|3907.59|3907.59|3907.59|0
1644336760000|2022-02-08 16:12:40|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|0
1644336770000|2022-02-08 16:12:50|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|3908.09|0
1644336790000|2022-02-08 16:13:10|3908.34|3908.34|3908.34|3908.34|3908.34|3908.34|3908.34|3908.34|0
1644336810000|2022-02-08 16:13:30|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|3908.22|0
1644336900000|2022-02-08 16:15:00|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|3905.72|0
1644336910000|2022-02-08 16:15:10|3905.85|3905.85|3905.77|3905.77|3905.85|3905.85|3905.6|3905.6|0
1644336920000|2022-02-08 16:15:20|3905.51|3905.51|3905.38|3905.38|3905.51|3905.51|3905.38|3905.38|0
1644336940000|2022-02-08 16:15:40|3905.51|3905.51|3905.26|3905.26|3905.51|3905.51|3905.26|3905.26|0
1644336950000|2022-02-08 16:15:50|3904.91|3904.91|3903.67|3903.67|3904.91|3904.91|3903.67|3903.67|0
1644336960000|2022-02-08 16:16:00|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|3904.29|0
1644336970000|2022-02-08 16:16:10|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|3904.91|0
1644337010000|2022-02-08 16:16:50|3905.04|3905.04|3905.17|3905.17|3905.17|3905.17|3905.04|3905.04|0
1644337020000|2022-02-08 16:17:00|3904.55|3904.55|3905.79|3905.79|3905.79|3905.79|3904.55|3904.55|0
1644337040000|2022-02-08 16:17:20|3905.92|3905.92|3906.54|3906.54|3906.54|3906.54|3905.92|3905.92|0
1644337060000|2022-02-08 16:17:40|3906.71|3906.71|3906.89|3906.89|3906.89|3906.89|3906.71|3906.71|0
1644337090000|2022-02-08 16:18:10|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|3906.76|0
1644337100000|2022-02-08 16:18:20|3907.38|3907.38|3908|3908|3908|3908|3906.76|3906.76|0
1644337110000|2022-02-08 16:18:30|3908.18|3908.18|3908.3|3908.3|3908.3|3908.3|3908.18|3908.18|0
1644337150000|2022-02-08 16:19:10|3908.93|3908.93|3909.23|3909.23|3909.23|3909.23|3908.93|3908.93|0
1644337180000|2022-02-08 16:19:40|3909.35|3909.35|3911.22|3911.22|3912.47|3912.47|3909.35|3909.35|0
1644337190000|2022-02-08 16:19:50|3911.48|3911.48|3909.16|3909.16|3911.65|3911.65|3909.16|3909.16|0
1644337200000|2022-02-08 16:20:00|3909.29|3909.29|3909.03|3909.03|3909.29|3909.29|3909.03|3909.03|0
1644337220000|2022-02-08 16:20:20|3908.41|3908.41|3907.79|3907.79|3908.41|3908.41|3907.79|3907.79|0
1644337230000|2022-02-08 16:20:30|3907.16|3907.16|3907.03|3907.03|3907.16|3907.16|3907.03|3907.03|0
1644337240000|2022-02-08 16:20:40|3906.78|3906.78|3906.61|3906.61|3906.78|3906.78|3906.61|3906.61|0
1644337250000|2022-02-08 16:20:50|3906.86|3906.86|3906.74|3906.74|3906.86|3906.86|3906.74|3906.74|0
1644337260000|2022-02-08 16:21:00|3906.86|3906.86|3906.69|3906.69|3906.86|3906.86|3906.69|3906.69|0
1644337270000|2022-02-08 16:21:10|3906.56|3906.56|3905.81|3905.81|3906.56|3906.56|3905.81|3905.81|0
1644337320000|2022-02-08 16:22:00|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|3906.44|0
1644337340000|2022-02-08 16:22:20|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|3905.81|0
1644337380000|2022-02-08 16:23:00|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|0
1644337390000|2022-02-08 16:23:10|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|3905.02|0
1644337400000|2022-02-08 16:23:20|3905.15|3905.15|3905.02|3905.02|3905.15|3905.15|3905.02|3905.02|0
1644337410000|2022-02-08 16:23:30|3904.89|3904.89|3904.64|3904.64|3904.89|3904.89|3904.64|3904.64|0
1644337440000|2022-02-08 16:24:00|3905.26|3905.26|3905.39|3905.39|3905.39|3905.39|3905.26|3905.26|0
1644337460000|2022-02-08 16:24:20|3906.01|3906.01|3906.18|3906.18|3906.18|3906.18|3906.01|3906.01|0
1644337470000|2022-02-08 16:24:30|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|3906.8|0
1644337480000|2022-02-08 16:24:40|3906.93|3906.93|3907.06|3907.06|3907.06|3907.06|3906.93|3906.93|0
1644337510000|2022-02-08 16:25:10|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|0
1644337530000|2022-02-08 16:25:30|3907.06|3907.06|3907.68|3907.68|3907.68|3907.68|3907.06|3907.06|0
1644337550000|2022-02-08 16:25:50|3907.06|3907.06|3907.23|3907.23|3907.23|3907.23|3907.06|3907.06|0
1644337560000|2022-02-08 16:26:00|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|3907.36|0
1644337590000|2022-02-08 16:26:30|3907.49|3907.49|3908.11|3908.11|3908.11|3908.11|3907.49|3907.49|0
1644337600000|2022-02-08 16:26:40|3907.49|3907.49|3907.49|3907.49|3907.49|3907.49|3907.49|3907.49|0
1644337610000|2022-02-08 16:26:50|3908.11|3908.11|3908.11|3908.11|3908.11|3908.11|3908.11|3908.11|0
1644337620000|2022-02-08 16:27:00|3908.28|3908.28|3907.64|3907.64|3908.28|3908.28|3907.51|3907.51|0
1644337640000|2022-02-08 16:27:20|3907.02|3907.02|3907.02|3907.02|3907.02|3907.02|3907.02|3907.02|0
1644337660000|2022-02-08 16:27:40|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|3906.4|0
1644337680000|2022-02-08 16:28:00|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|3906.52|0
1644337700000|2022-02-08 16:28:20|3906.65|3906.65|3906.52|3906.52|3906.65|3906.65|3906.52|3906.52|0
1644337710000|2022-02-08 16:28:30|3905.9|3905.9|3906.52|3906.52|3906.52|3906.52|3905.9|3905.9|0
1644337730000|2022-02-08 16:28:50|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|3906.65|0
1644337740000|2022-02-08 16:29:00|3906.48|3906.48|3907.09|3907.09|3907.72|3907.72|3906.48|3906.48|0
1644337750000|2022-02-08 16:29:10|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|3907.21|0
1644337760000|2022-02-08 16:29:20|3907.34|3907.34|3906.1|3906.1|3907.34|3907.34|3906.1|3906.1|0
1644337770000|2022-02-08 16:29:30|3905.47|3905.47|3905.65|3905.65|3905.65|3905.65|3905.47|3905.47|0
1644337780000|2022-02-08 16:29:40|3905.77|3905.77|3905.45|3905.45|3906.44|3906.44|3905.19|3905.19|0
1644337790000|2022-02-08 16:29:50|3907.32|3907.32|3904.53|3904.53|3907.32|3907.32|3904.53|3904.53|0
1644394520000|2022-02-09 08:15:20|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|0
1644394530000|2022-02-09 08:15:30|3965.53|3965.53|3965.53|3965.53|3965.53|3965.53|3965.53|3965.53|0
1644394550000|2022-02-09 08:15:50|3966.17|3966.17|3963.68|3963.68|3966.17|3966.17|3963.68|3963.68|0
1644394560000|2022-02-09 08:16:00|3964.93|3964.93|3962.18|3962.18|3964.93|3964.93|3962.18|3962.18|0
1644394570000|2022-02-09 08:16:10|3962.05|3962.05|3962.31|3962.31|3962.31|3962.31|3962.05|3962.05|0
1644394580000|2022-02-09 08:16:20|3966.05|3966.05|3964.8|3964.8|3968.54|3968.54|3964.8|3964.8|0
1644394590000|2022-02-09 08:16:30|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|0
1644394600000|2022-02-09 08:16:40|3960.72|3960.72|3956.64|3956.64|3960.72|3960.72|3956.64|3956.64|0
1644394610000|2022-02-09 08:16:50|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|3955.39|0
1644394630000|2022-02-09 08:17:10|3955.01|3955.01|3956.25|3956.25|3956.25|3956.25|3955.01|3955.01|0
1644394650000|2022-02-09 08:17:30|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|0
1644394660000|2022-02-09 08:17:40|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|3955.74|0
1644394670000|2022-02-09 08:17:50|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|0
1644394680000|2022-02-09 08:18:00|3956|3956|3956|3956|3956|3956|3956|3956|0
1644394700000|2022-02-09 08:18:20|3953.51|3953.51|3954.76|3954.76|3954.76|3954.76|3953.51|3953.51|0
1644394730000|2022-02-09 08:18:50|3954.25|3954.25|3953.87|3953.87|3954.25|3954.25|3953.87|3953.87|0
1644394740000|2022-02-09 08:19:00|3956.36|3956.36|3956.36|3956.36|3956.36|3956.36|3956.36|3956.36|0
1644394750000|2022-02-09 08:19:10|3956.48|3956.48|3956.74|3956.74|3956.74|3956.74|3956.48|3956.48|0
1644394760000|2022-02-09 08:19:20|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|3957.99|0
1644394770000|2022-02-09 08:19:30|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|3960.48|0
1644394780000|2022-02-09 08:19:40|3960.6|3960.6|3960.95|3960.95|3960.95|3960.95|3960.6|3960.6|0
1644394790000|2022-02-09 08:19:50|3958.45|3958.45|3957.21|3957.21|3958.45|3958.45|3957.21|3957.21|0
1644394800000|2022-02-09 08:20:00|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|0
1644394820000|2022-02-09 08:20:20|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|0
1644394870000|2022-02-09 08:21:10|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|0
1644394890000|2022-02-09 08:21:30|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|0
1644394900000|2022-02-09 08:21:40|3956.73|3956.73|3956.73|3956.73|3956.73|3956.73|3956.73|3956.73|0
1644394930000|2022-02-09 08:22:10|3954.24|3954.24|3954.24|3954.24|3954.24|3954.24|3952.99|3952.99|0
1644394950000|2022-02-09 08:22:30|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|0
1644394970000|2022-02-09 08:22:50|3955.61|3955.61|3951.87|3951.87|3955.61|3955.61|3951.87|3951.87|0
1644394980000|2022-02-09 08:23:00|3951.7|3951.7|3951.45|3951.45|3951.7|3951.7|3951.45|3951.45|0
1644394990000|2022-02-09 08:23:10|3947.71|3947.71|3946.94|3946.94|3947.88|3947.88|3946.94|3946.94|0
1644395030000|2022-02-09 08:23:50|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|0
1644395080000|2022-02-09 08:24:40|3944.32|3944.32|3945.57|3945.57|3946.81|3946.81|3944.32|3944.32|0
1644395090000|2022-02-09 08:24:50|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|3944.68|0
1644395120000|2022-02-09 08:25:20|3944.93|3944.93|3944.93|3944.93|3944.93|3944.93|3944.93|3944.93|0
1644395130000|2022-02-09 08:25:30|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|3946.18|0
1644395140000|2022-02-09 08:25:40|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|3946.69|0
1644395150000|2022-02-09 08:25:50|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|0
1644395180000|2022-02-09 08:26:20|3945.57|3945.57|3945.57|3945.57|3945.57|3945.57|3945.57|3945.57|0
1644395200000|2022-02-09 08:26:40|3941.83|3941.83|3942.18|3942.18|3942.18|3942.18|3941.83|3941.83|0
1644395210000|2022-02-09 08:26:50|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|0
1644395220000|2022-02-09 08:27:00|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|0
1644395230000|2022-02-09 08:27:10|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|3941.19|0
1644395240000|2022-02-09 08:27:20|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|3943.68|0
1644395250000|2022-02-09 08:27:30|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|0
1644395260000|2022-02-09 08:27:40|3945.91|3945.91|3945.91|3945.91|3945.91|3945.91|3945.91|3945.91|0
1644395270000|2022-02-09 08:27:50|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|0
1644395280000|2022-02-09 08:28:00|3944.41|3944.41|3944.41|3944.41|3944.41|3944.41|3944.41|3944.41|0
1644395290000|2022-02-09 08:28:10|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|3943.17|0
1644395310000|2022-02-09 08:28:30|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|0
1644395330000|2022-02-09 08:28:50|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|3940.55|0
1644395340000|2022-02-09 08:29:00|3940.29|3940.29|3939.05|3939.05|3940.29|3940.29|3939.05|3939.05|0
1644395350000|2022-02-09 08:29:10|3937.8|3937.8|3937.55|3937.55|3937.8|3937.8|3937.55|3937.55|0
1644395370000|2022-02-09 08:29:30|3938.79|3938.79|3939.05|3939.05|3939.05|3939.05|3938.79|3938.79|0
1644395380000|2022-02-09 08:29:40|3938.54|3938.54|3939.66|3939.66|3939.66|3939.66|3938.41|3938.41|0
1644395410000|2022-02-09 08:30:10|3934.67|3934.67|3935.92|3935.92|3935.92|3935.92|3934.67|3934.67|0
1644395420000|2022-02-09 08:30:20|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|0
1644395440000|2022-02-09 08:30:40|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|0
1644395500000|2022-02-09 08:31:40|3938.41|3938.41|3938.54|3938.54|3938.54|3938.54|3938.41|3938.41|0
1644395510000|2022-02-09 08:31:50|3938.37|3938.37|3940.86|3940.86|3940.86|3940.86|3938.37|3938.37|0
1644395520000|2022-02-09 08:32:00|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|3939.61|0
1644395530000|2022-02-09 08:32:10|3938.37|3938.37|3938.24|3938.24|3938.37|3938.37|3938.24|3938.24|0
1644395590000|2022-02-09 08:33:10|3939.48|3939.48|3939.61|3939.61|3939.61|3939.61|3939.48|3939.48|0
1644395600000|2022-02-09 08:33:20|3939.78|3939.78|3939.78|3939.78|3939.78|3939.78|3939.78|3939.78|0
1644395620000|2022-02-09 08:33:40|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|0
1644395630000|2022-02-09 08:33:50|3941.37|3941.37|3941.37|3941.37|3941.37|3941.37|3941.37|3941.37|0
1644395680000|2022-02-09 08:34:40|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|0
1644395700000|2022-02-09 08:35:00|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|3940.26|0
1644395710000|2022-02-09 08:35:10|3942.75|3942.75|3942.75|3942.75|3943.99|3943.99|3942.75|3942.75|0
1644395720000|2022-02-09 08:35:20|3943|3943|3943|3943|3943|3943|3943|3943|0
1644395730000|2022-02-09 08:35:30|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|3944.25|0
1644395740000|2022-02-09 08:35:40|3945.49|3945.49|3944.25|3944.25|3945.49|3945.49|3944.25|3944.25|0
1644395760000|2022-02-09 08:36:00|3943|3943|3943|3943|3943|3943|3943|3943|0
1644395770000|2022-02-09 08:36:10|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|0
1644395790000|2022-02-09 08:36:30|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|3942.27|0
1644395820000|2022-02-09 08:37:00|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|3942.78|0
1644395830000|2022-02-09 08:37:10|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|0
1644395840000|2022-02-09 08:37:20|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|0
1644395850000|2022-02-09 08:37:30|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|0
1644395910000|2022-02-09 08:38:30|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|0
1644395970000|2022-02-09 08:39:30|3942.17|3942.17|3942.91|3942.91|3944.67|3944.67|3942.17|3942.17|0
1644396000000|2022-02-09 08:40:00|3942.95|3942.95|3942.74|3942.74|3943.25|3943.25|3942.74|3942.74|0
1644396010000|2022-02-09 08:40:10|3943.12|3943.12|3944.45|3944.45|3944.66|3944.66|3942.99|3942.99|0
1644396020000|2022-02-09 08:40:20|3945.7|3945.7|3948.45|3948.45|3948.45|3948.45|3945.7|3945.7|0
1644396030000|2022-02-09 08:40:30|3948.7|3948.7|3946.21|3946.21|3948.7|3948.7|3946.21|3946.21|0
1644396050000|2022-02-09 08:40:50|3946.59|3946.59|3947.41|3947.41|3947.41|3947.41|3946.34|3946.34|0
1644396060000|2022-02-09 08:41:00|3947.58|3947.58|3949.08|3949.08|3949.08|3949.08|3947.58|3947.58|0
1644396070000|2022-02-09 08:41:10|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|0
1644396080000|2022-02-09 08:41:20|3949.08|3949.08|3947.58|3947.58|3949.08|3949.08|3947.58|3947.58|0
1644396090000|2022-02-09 08:41:30|3947.41|3947.41|3947.24|3947.24|3947.41|3947.41|3947.24|3947.24|0
1644396100000|2022-02-09 08:41:40|3945.99|3945.99|3945.99|3945.99|3945.99|3945.99|3945.99|3945.99|0
1644396110000|2022-02-09 08:41:50|3946.12|3946.12|3946.12|3946.12|3946.12|3946.12|3946.12|3946.12|0
1644396120000|2022-02-09 08:42:00|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|3946.29|0
1644396200000|2022-02-09 08:43:20|3946.04|3946.04|3946.16|3946.16|3946.16|3946.16|3946.04|3946.04|0
1644396220000|2022-02-09 08:43:40|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|3951.15|0
1644396230000|2022-02-09 08:43:50|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|0
1644396250000|2022-02-09 08:44:10|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|3951.62|0
1644396270000|2022-02-09 08:44:30|3951.74|3951.74|3951.74|3951.74|3952.99|3952.99|3951.74|3951.74|0
1644396290000|2022-02-09 08:44:50|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|0
1644396300000|2022-02-09 08:45:00|3950.85|3950.85|3951.19|3951.19|3951.19|3951.19|3950.85|3950.85|0
1644396310000|2022-02-09 08:45:10|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1644396320000|2022-02-09 08:45:20|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|3953.68|0
1644396340000|2022-02-09 08:45:40|3953.56|3953.56|3953.68|3953.68|3953.68|3953.68|3953.56|3953.56|0
1644396360000|2022-02-09 08:46:00|3953.81|3953.81|3953.56|3953.56|3953.81|3953.81|3953.56|3953.56|0
1644396370000|2022-02-09 08:46:10|3956.05|3956.05|3957.29|3957.29|3957.29|3957.29|3955.92|3955.92|0
1644396380000|2022-02-09 08:46:20|3958.54|3958.54|3958.41|3958.41|3958.54|3958.54|3958.41|3958.41|0
1644396390000|2022-02-09 08:46:30|3958.28|3958.28|3958.16|3958.16|3958.28|3958.28|3958.16|3958.16|0
1644396430000|2022-02-09 08:47:10|3958.28|3958.28|3959.53|3959.53|3959.53|3959.53|3958.28|3958.28|0
1644396440000|2022-02-09 08:47:20|3962.02|3962.02|3960.43|3960.43|3962.02|3962.02|3960.43|3960.43|0
1644396450000|2022-02-09 08:47:30|3959.19|3959.19|3957.94|3957.94|3959.19|3959.19|3957.94|3957.94|0
1644396470000|2022-02-09 08:47:50|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|3956.7|0
1644396480000|2022-02-09 08:48:00|3956.87|3956.87|3956.61|3956.61|3956.87|3956.87|3956.61|3956.61|0
1644396490000|2022-02-09 08:48:10|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|0
1644396510000|2022-02-09 08:48:30|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|0
1644396520000|2022-02-09 08:48:40|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|0
1644396550000|2022-02-09 08:49:10|3960.22|3960.22|3960.09|3960.09|3960.22|3960.22|3960.09|3960.09|0
1644396570000|2022-02-09 08:49:30|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|0
1644396580000|2022-02-09 08:49:40|3958.72|3958.72|3958.59|3958.59|3958.72|3958.72|3958.59|3958.59|0
1644396610000|2022-02-09 08:50:10|3960.09|3960.09|3960.26|3960.26|3960.26|3960.26|3960.09|3960.09|0
1644396620000|2022-02-09 08:50:20|3960.44|3960.44|3960.44|3960.44|3960.44|3960.44|3960.44|3960.44|0
1644396680000|2022-02-09 08:51:20|3960.56|3960.56|3959.45|3959.45|3960.56|3960.56|3959.32|3959.32|0
1644396700000|2022-02-09 08:51:40|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|0
1644396710000|2022-02-09 08:51:50|3958.93|3958.93|3960.17|3960.17|3960.17|3960.17|3958.93|3958.93|0
1644396740000|2022-02-09 08:52:20|3961.67|3961.67|3960.43|3960.43|3961.67|3961.67|3960.43|3960.43|0
1644396750000|2022-02-09 08:52:30|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|3960.6|0
1644396760000|2022-02-09 08:52:40|3961.85|3961.85|3963.09|3963.09|3963.09|3963.09|3961.85|3961.85|0
1644396790000|2022-02-09 08:53:10|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|0
1644396800000|2022-02-09 08:53:20|3963.35|3963.35|3964.59|3964.59|3964.59|3964.59|3963.35|3963.35|0
1644396830000|2022-02-09 08:53:50|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|0
1644396840000|2022-02-09 08:54:00|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|3964.93|0
1644396860000|2022-02-09 08:54:20|3964.8|3964.8|3960.43|3960.43|3964.8|3964.8|3960.43|3960.43|0
1644396870000|2022-02-09 08:54:30|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|3960.3|0
1644396880000|2022-02-09 08:54:40|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|0
1644396900000|2022-02-09 08:55:00|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|0
1644396910000|2022-02-09 08:55:10|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|3958.06|0
1644396920000|2022-02-09 08:55:20|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|0
1644396930000|2022-02-09 08:55:30|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|0
1644396940000|2022-02-09 08:55:40|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|0
1644396980000|2022-02-09 08:56:20|3960.51|3960.51|3960.51|3960.51|3960.51|3960.51|3960.51|3960.51|0
1644397000000|2022-02-09 08:56:40|3960.64|3960.64|3960.25|3960.25|3960.64|3960.64|3960.25|3960.25|0
1644397010000|2022-02-09 08:56:50|3960|3960|3960|3960|3960|3960|3960|3960|0
1644397090000|2022-02-09 08:58:10|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|0
1644397100000|2022-02-09 08:58:20|3957.51|3957.51|3957.25|3957.25|3957.51|3957.51|3957.25|3957.25|0
1644397120000|2022-02-09 08:58:40|3957|3957|3957|3957|3957|3957|3957|3957|0
1644397130000|2022-02-09 08:58:50|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|3956.87|0
1644397140000|2022-02-09 08:59:00|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1644397180000|2022-02-09 08:59:40|3956.87|3956.87|3957.12|3957.12|3957.12|3957.12|3956.87|3956.87|0
1644397190000|2022-02-09 08:59:50|3957|3957|3956.74|3956.74|3957|3957|3956.74|3956.74|0
1644397260000|2022-02-09 09:01:00|3957|3957|3957.38|3957.38|3957.38|3957.38|3957|3957|0
1644397280000|2022-02-09 09:01:20|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|0
1644397320000|2022-02-09 09:02:00|3958.37|3958.37|3958.24|3958.24|3958.37|3958.37|3958.24|3958.24|0
1644397340000|2022-02-09 09:02:20|3957.86|3957.86|3955.37|3955.37|3957.86|3957.86|3955.37|3955.37|0
1644397360000|2022-02-09 09:02:40|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|3955.62|0
1644397370000|2022-02-09 09:02:50|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|0
1644397380000|2022-02-09 09:03:00|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|3955.37|0
1644397390000|2022-02-09 09:03:10|3955.11|3955.11|3955.11|3955.11|3955.24|3955.24|3955.11|3955.11|0
1644397420000|2022-02-09 09:03:40|3953.87|3953.87|3953.74|3953.74|3953.87|3953.87|3953.74|3953.74|0
1644397440000|2022-02-09 09:04:00|3954.98|3954.98|3956.23|3956.23|3956.23|3956.23|3954.98|3954.98|0
1644397450000|2022-02-09 09:04:10|3956.61|3956.61|3957.6|3957.6|3957.99|3957.99|3956.61|3956.61|0
1644397460000|2022-02-09 09:04:20|3957.35|3957.35|3955.97|3955.97|3957.35|3957.35|3955.97|3955.97|0
1644397470000|2022-02-09 09:04:30|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|3955.84|0
1644397480000|2022-02-09 09:04:40|3955.97|3955.97|3955.84|3955.84|3955.97|3955.97|3955.84|3955.84|0
1644397500000|2022-02-09 09:05:00|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|0
1644397510000|2022-02-09 09:05:10|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|3956.23|0
1644397520000|2022-02-09 09:05:20|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|3956.1|0
1644397550000|2022-02-09 09:05:50|3954.85|3954.85|3954.85|3954.85|3954.85|3954.85|3954.85|3954.85|0
1644397560000|2022-02-09 09:06:00|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|0
1644397590000|2022-02-09 09:06:30|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|3954.43|0
1644397610000|2022-02-09 09:06:50|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|3954.68|0
1644397620000|2022-02-09 09:07:00|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|3955.06|0
1644397630000|2022-02-09 09:07:10|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|0
1644397640000|2022-02-09 09:07:20|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|3957.73|0
1644397670000|2022-02-09 09:07:50|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|0
1644397680000|2022-02-09 09:08:00|3956.36|3956.36|3956.23|3956.23|3956.36|3956.36|3956.23|3956.23|0
1644397690000|2022-02-09 09:08:10|3956.36|3956.36|3956.48|3956.48|3956.48|3956.48|3956.36|3956.36|0
1644397700000|2022-02-09 09:08:20|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|0
1644397780000|2022-02-09 09:09:40|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|0
1644397790000|2022-02-09 09:09:50|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|3956.61|0
1644397800000|2022-02-09 09:10:00|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1644397900000|2022-02-09 09:11:40|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|0
1644397940000|2022-02-09 09:12:20|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1644397980000|2022-02-09 09:13:00|3955.49|3955.49|3956.74|3956.74|3956.74|3956.74|3955.49|3955.49|0
1644398010000|2022-02-09 09:13:30|3956.87|3956.87|3958.11|3958.11|3958.11|3958.11|3956.87|3956.87|0
1644398020000|2022-02-09 09:13:40|3958.24|3958.24|3957.98|3957.98|3958.24|3958.24|3957.98|3957.98|0
1644398050000|2022-02-09 09:14:10|3957.86|3957.86|3957.86|3957.86|3957.86|3957.86|3957.73|3957.73|0
1644398110000|2022-02-09 09:15:10|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|3958.03|0
1644398120000|2022-02-09 09:15:20|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|0
1644398130000|2022-02-09 09:15:30|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|0
1644398140000|2022-02-09 09:15:40|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|3958.2|0
1644398150000|2022-02-09 09:15:50|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1644398160000|2022-02-09 09:16:00|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|0
1644398190000|2022-02-09 09:16:30|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|3955.88|0
1644398220000|2022-02-09 09:17:00|3956.01|3956.01|3956.14|3956.14|3956.14|3956.14|3956.01|3956.01|0
1644398230000|2022-02-09 09:17:10|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|0
1644398240000|2022-02-09 09:17:20|3956.44|3956.44|3956.27|3956.27|3956.44|3956.44|3956.27|3956.27|0
1644398260000|2022-02-09 09:17:40|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|3958.76|0
1644398270000|2022-02-09 09:17:50|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|3958.59|0
1644398280000|2022-02-09 09:18:00|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|0
1644398290000|2022-02-09 09:18:10|3958.29|3958.29|3958.16|3958.16|3958.29|3958.29|3958.16|3958.16|0
1644398330000|2022-02-09 09:18:50|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|3956.91|0
1644398360000|2022-02-09 09:19:20|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|3957.04|0
1644398370000|2022-02-09 09:19:30|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|3958.29|0
1644398400000|2022-02-09 09:20:00|3957.04|3957.04|3957.04|3957.04|3957.17|3957.17|3957.04|3957.04|0
1644398410000|2022-02-09 09:20:10|3957.3|3957.3|3957.38|3957.38|3957.38|3957.38|3957.13|3957.13|0
1644398420000|2022-02-09 09:20:20|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|0
1644398430000|2022-02-09 09:20:30|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|3957.13|0
1644398440000|2022-02-09 09:20:40|3957.51|3957.51|3957.76|3957.76|3957.76|3957.76|3957.51|3957.51|0
1644398450000|2022-02-09 09:20:50|3958.27|3958.27|3960.64|3960.64|3960.64|3960.64|3958.15|3958.15|0
1644398460000|2022-02-09 09:21:00|3960.77|3960.77|3961.02|3961.02|3961.02|3961.02|3960.77|3960.77|0
1644398470000|2022-02-09 09:21:10|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|0
1644398480000|2022-02-09 09:21:20|3961.28|3961.28|3962.78|3962.78|3962.78|3962.78|3961.28|3961.28|0
1644398490000|2022-02-09 09:21:30|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|0
1644398500000|2022-02-09 09:21:40|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|0
1644398620000|2022-02-09 09:23:40|3961.28|3961.28|3961.53|3961.53|3961.53|3961.53|3961.28|3961.28|0
1644398630000|2022-02-09 09:23:50|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|0
1644398640000|2022-02-09 09:24:00|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|0
1644398650000|2022-02-09 09:24:10|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|0
1644398660000|2022-02-09 09:24:20|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|0
1644398690000|2022-02-09 09:24:50|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|0
1644398700000|2022-02-09 09:25:00|3961.02|3961.02|3960.89|3960.89|3961.02|3961.02|3960.89|3960.89|0
1644398710000|2022-02-09 09:25:10|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|0
1644398720000|2022-02-09 09:25:20|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|0
1644398750000|2022-02-09 09:25:50|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|0
1644398760000|2022-02-09 09:26:00|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|0
1644398780000|2022-02-09 09:26:20|3960.86|3960.86|3960.98|3960.98|3960.98|3960.98|3960.86|3960.86|0
1644398790000|2022-02-09 09:26:30|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|0
1644398800000|2022-02-09 09:26:40|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|0
1644398830000|2022-02-09 09:27:10|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|0
1644398840000|2022-02-09 09:27:20|3959.23|3959.23|3959.36|3959.36|3959.36|3959.36|3959.23|3959.23|0
1644398850000|2022-02-09 09:27:30|3959.23|3959.23|3959.36|3959.36|3959.36|3959.36|3959.23|3959.23|0
1644398860000|2022-02-09 09:27:40|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|0
1644398880000|2022-02-09 09:28:00|3959.74|3959.74|3959.99|3959.99|3959.99|3959.99|3959.74|3959.74|0
1644398900000|2022-02-09 09:28:20|3960.25|3960.25|3960.25|3960.25|3960.25|3960.25|3960.25|3960.25|0
1644398960000|2022-02-09 09:29:20|3960.38|3960.38|3960.89|3960.89|3960.89|3960.89|3960.38|3960.38|0
1644398970000|2022-02-09 09:29:30|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|0
1644398980000|2022-02-09 09:29:40|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|0
1644399000000|2022-02-09 09:30:00|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|0
1644399020000|2022-02-09 09:30:20|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|0
1644399030000|2022-02-09 09:30:30|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|0
1644399040000|2022-02-09 09:30:40|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|0
1644399100000|2022-02-09 09:31:40|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|0
1644399110000|2022-02-09 09:31:50|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|0
1644399120000|2022-02-09 09:32:00|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|0
1644399170000|2022-02-09 09:32:50|3961.66|3961.66|3961.53|3961.53|3961.66|3961.66|3961.53|3961.53|0
1644399200000|2022-02-09 09:33:20|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|3960.29|0
1644399210000|2022-02-09 09:33:30|3960.42|3960.42|3959.04|3959.04|3960.42|3960.42|3959.04|3959.04|0
1644399220000|2022-02-09 09:33:40|3959.3|3959.3|3959.68|3959.68|3959.68|3959.68|3959.3|3959.3|0
1644399250000|2022-02-09 09:34:10|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|0
1644399260000|2022-02-09 09:34:20|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|0
1644399320000|2022-02-09 09:35:20|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|0
1644399340000|2022-02-09 09:35:40|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|0
1644399350000|2022-02-09 09:35:50|3960.06|3960.06|3961.18|3961.18|3961.18|3961.18|3959.94|3959.94|0
1644399370000|2022-02-09 09:36:10|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|3961.31|0
1644399430000|2022-02-09 09:37:10|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|0
1644399470000|2022-02-09 09:37:50|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|3961.69|0
1644399490000|2022-02-09 09:38:10|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|0
1644399500000|2022-02-09 09:38:20|3964.01|3964.01|3964.01|3964.01|3964.01|3964.01|3964.01|3964.01|0
1644399530000|2022-02-09 09:38:50|3963.76|3963.76|3963.76|3963.76|3963.76|3963.76|3963.76|3963.76|0
1644399540000|2022-02-09 09:39:00|3963.63|3963.63|3963.63|3963.63|3963.63|3963.63|3963.63|3963.63|0
1644399550000|2022-02-09 09:39:10|3964.88|3964.88|3965.26|3965.26|3965.26|3965.26|3964.88|3964.88|0
1644399560000|2022-02-09 09:39:20|3965.13|3965.13|3965|3965|3965.13|3965.13|3965|3965|0
1644399570000|2022-02-09 09:39:30|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|0
1644399600000|2022-02-09 09:40:00|3969.86|3969.86|3968.61|3968.61|3969.86|3969.86|3968.61|3968.61|0
1644399620000|2022-02-09 09:40:20|3968.74|3968.74|3971.23|3971.23|3971.23|3971.23|3968.74|3968.74|0
1644399640000|2022-02-09 09:40:40|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|0
1644399650000|2022-02-09 09:40:50|3971.23|3971.23|3971.23|3971.23|3971.23|3971.23|3971.23|3971.23|0
1644399660000|2022-02-09 09:41:00|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|3971.11|0
1644399670000|2022-02-09 09:41:10|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|0
1644399680000|2022-02-09 09:41:20|3968.61|3968.61|3966.12|3966.12|3968.61|3968.61|3966.12|3966.12|0
1644399710000|2022-02-09 09:41:50|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|0
1644399750000|2022-02-09 09:42:30|3963.63|3963.63|3963.25|3963.25|3963.63|3963.63|3963.25|3963.25|0
1644399760000|2022-02-09 09:42:40|3963.12|3963.12|3962.86|3962.86|3963.12|3963.12|3962.86|3962.86|0
1644399770000|2022-02-09 09:42:50|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|0
1644399780000|2022-02-09 09:43:00|3962.48|3962.48|3962.48|3962.48|3962.61|3962.61|3962.48|3962.48|0
1644399800000|2022-02-09 09:43:20|3962.86|3962.86|3962.86|3962.86|3962.86|3962.86|3962.86|3962.86|0
1644399850000|2022-02-09 09:44:10|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|0
1644399870000|2022-02-09 09:44:30|3963.5|3963.5|3964.27|3964.27|3964.27|3964.27|3963.5|3963.5|0
1644399880000|2022-02-09 09:44:40|3965.16|3965.16|3965.16|3965.16|3965.16|3965.16|3965.16|3965.16|0
1644399900000|2022-02-09 09:45:00|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|0
1644399910000|2022-02-09 09:45:10|3964.91|3964.91|3964.78|3964.78|3964.91|3964.91|3964.78|3964.78|0
1644399920000|2022-02-09 09:45:20|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|0
1644399980000|2022-02-09 09:46:20|3963.79|3963.79|3961.3|3961.3|3963.79|3963.79|3961.3|3961.3|0
1644399990000|2022-02-09 09:46:30|3960.05|3960.05|3958.81|3958.81|3960.05|3960.05|3958.81|3958.81|0
1644400000000|2022-02-09 09:46:40|3960.05|3960.05|3958.42|3958.42|3960.05|3960.05|3958.42|3958.42|0
1644400010000|2022-02-09 09:46:50|3958.17|3958.17|3956.92|3956.92|3958.17|3958.17|3956.92|3956.92|0
1644400070000|2022-02-09 09:47:50|3956.79|3956.79|3956.41|3956.41|3956.79|3956.79|3956.41|3956.41|0
1644400090000|2022-02-09 09:48:10|3958.9|3958.9|3958.9|3958.9|3958.9|3958.9|3958.9|3958.9|0
1644400100000|2022-02-09 09:48:20|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|3959.16|0
1644400130000|2022-02-09 09:48:50|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|0
1644400190000|2022-02-09 09:49:50|3960.15|3960.15|3961.39|3961.39|3961.39|3961.39|3960.15|3960.15|0
1644400200000|2022-02-09 09:50:00|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|0
1644400210000|2022-02-09 09:50:10|3962.51|3962.51|3962.51|3962.51|3962.51|3962.51|3962.51|3962.51|0
1644400250000|2022-02-09 09:50:50|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|0
1644400260000|2022-02-09 09:51:00|3961.01|3961.01|3959.64|3959.64|3961.01|3961.01|3959.64|3959.64|0
1644400300000|2022-02-09 09:51:40|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|0
1644400330000|2022-02-09 09:52:10|3959.64|3959.64|3959.25|3959.25|3959.64|3959.64|3959.25|3959.25|0
1644400350000|2022-02-09 09:52:30|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|0
1644400360000|2022-02-09 09:52:40|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|3958.95|0
1644400370000|2022-02-09 09:52:50|3959.34|3959.34|3959.46|3959.46|3959.46|3959.46|3959.34|3959.34|0
1644400400000|2022-02-09 09:53:20|3961.96|3961.96|3964.45|3964.45|3964.45|3964.45|3961.96|3961.96|0
1644400430000|2022-02-09 09:53:50|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|0
1644400490000|2022-02-09 09:54:50|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|0
1644400500000|2022-02-09 09:55:00|3964.58|3964.58|3963.46|3963.46|3964.58|3964.58|3963.33|3963.33|0
1644400530000|2022-02-09 09:55:30|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|0
1644400540000|2022-02-09 09:55:40|3960.97|3960.97|3959.72|3959.72|3960.97|3960.97|3959.72|3959.72|0
1644400550000|2022-02-09 09:55:50|3959.59|3959.59|3959.46|3959.46|3959.59|3959.59|3959.46|3959.46|0
1644400570000|2022-02-09 09:56:10|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|0
1644400590000|2022-02-09 09:56:30|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|0
1644400600000|2022-02-09 09:56:40|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|3959.34|0
1644400640000|2022-02-09 09:57:20|3959.21|3959.21|3959.21|3959.21|3959.21|3959.21|3959.21|3959.21|0
1644400690000|2022-02-09 09:58:10|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|3957.96|0
1644400700000|2022-02-09 09:58:20|3958.13|3958.13|3958.01|3958.01|3958.13|3958.13|3958.01|3958.01|0
1644400730000|2022-02-09 09:58:50|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|3958.39|0
1644400740000|2022-02-09 09:59:00|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|3958.77|0
1644400780000|2022-02-09 09:59:40|3957.53|3957.53|3957.4|3957.4|3957.53|3957.53|3957.4|3957.4|0
1644400800000|2022-02-09 10:00:00|3957.65|3957.65|3960.66|3960.66|3960.66|3960.66|3957.65|3957.65|0
1644400810000|2022-02-09 10:00:10|3959.41|3959.41|3959.58|3959.58|3959.58|3959.58|3959.41|3959.41|0
1644400850000|2022-02-09 10:00:50|3959.2|3959.2|3959.33|3959.33|3959.33|3959.33|3959.07|3959.07|0
1644400900000|2022-02-09 10:01:40|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|0
1644400910000|2022-02-09 10:01:50|3959.07|3959.07|3958.95|3958.95|3959.07|3959.07|3958.95|3958.95|0
1644400930000|2022-02-09 10:02:10|3958.77|3958.77|3960.15|3960.15|3960.15|3960.15|3958.77|3958.77|0
1644400950000|2022-02-09 10:02:30|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|3960.27|0
1644400980000|2022-02-09 10:03:00|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|3960.4|0
1644401020000|2022-02-09 10:03:40|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|0
1644401050000|2022-02-09 10:04:10|3961.48|3961.48|3961.48|3961.48|3961.48|3961.48|3961.48|3961.48|0
1644401070000|2022-02-09 10:04:30|3961.35|3961.35|3960.1|3960.1|3961.35|3961.35|3960.1|3960.1|0
1644401120000|2022-02-09 10:05:20|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|3959.98|0
1644401150000|2022-02-09 10:05:50|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|0
1644401200000|2022-02-09 10:06:40|3958.98|3958.98|3957.74|3957.74|3958.98|3958.98|3957.74|3957.74|0
1644401230000|2022-02-09 10:07:10|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|0
1644401260000|2022-02-09 10:07:40|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|3956.37|0
1644401280000|2022-02-09 10:08:00|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|0
1644401310000|2022-02-09 10:08:30|3956.37|3956.37|3956.24|3956.24|3956.37|3956.37|3956.24|3956.24|0
1644401350000|2022-02-09 10:09:10|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|0
1644401410000|2022-02-09 10:10:10|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|0
1644401420000|2022-02-09 10:10:20|3956.54|3956.54|3955.17|3955.17|3956.54|3956.54|3955.17|3955.17|0
1644401440000|2022-02-09 10:10:40|3955.34|3955.34|3955.21|3955.21|3955.34|3955.34|3955.21|3955.21|0
1644401480000|2022-02-09 10:11:20|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|3953.96|0
1644401580000|2022-02-09 10:13:00|3953.84|3953.84|3953.84|3953.84|3953.84|3953.84|3953.84|3953.84|0
1644401590000|2022-02-09 10:13:10|3954.09|3954.09|3954.09|3954.09|3954.09|3954.09|3954.09|3954.09|0
1644401610000|2022-02-09 10:13:30|3953.96|3953.96|3953.84|3953.84|3953.96|3953.96|3953.84|3953.84|0
1644401660000|2022-02-09 10:14:20|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|3952.59|0
1644401670000|2022-02-09 10:14:30|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|3952.42|0
1644401680000|2022-02-09 10:14:40|3953.66|3953.66|3955.04|3955.04|3955.04|3955.04|3953.66|3953.66|0
1644401760000|2022-02-09 10:16:00|3956.28|3956.28|3956.28|3956.28|3956.28|3956.28|3956.28|3956.28|0
1644401830000|2022-02-09 10:17:10|3956.03|3956.03|3956.16|3956.16|3956.16|3956.16|3956.03|3956.03|0
1644401870000|2022-02-09 10:17:50|3954.91|3954.91|3954.91|3954.91|3954.91|3954.91|3954.91|3954.91|0
1644401880000|2022-02-09 10:18:00|3955.04|3955.04|3956.28|3956.28|3956.28|3956.28|3955.04|3955.04|0
1644401900000|2022-02-09 10:18:20|3957.53|3957.53|3957.4|3957.4|3957.53|3957.53|3957.4|3957.4|0
1644401920000|2022-02-09 10:18:40|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|3957.66|0
1644401970000|2022-02-09 10:19:30|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|3957.53|0
1644401980000|2022-02-09 10:19:40|3957.36|3957.36|3957.31|3957.31|3957.49|3957.49|3957.31|3957.31|0
1644402000000|2022-02-09 10:20:00|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|0
1644402020000|2022-02-09 10:20:20|3958.81|3958.81|3958.81|3958.81|3958.81|3958.81|3957.57|3957.57|0
1644402030000|2022-02-09 10:20:30|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|3957.57|0
1644402080000|2022-02-09 10:21:20|3957.91|3957.91|3958.09|3958.09|3958.09|3958.09|3957.91|3957.91|0
1644402090000|2022-02-09 10:21:30|3958.21|3958.21|3960.71|3960.71|3960.71|3960.71|3958.21|3958.21|0
1644402100000|2022-02-09 10:21:40|3960.83|3960.83|3960.83|3960.83|3960.83|3960.83|3960.83|3960.83|0
1644402110000|2022-02-09 10:21:50|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|0
1644402170000|2022-02-09 10:22:50|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|3960.71|0
1644402240000|2022-02-09 10:24:00|3960.96|3960.96|3961.6|3961.6|3961.6|3961.6|3960.96|3960.96|0
1644402270000|2022-02-09 10:24:30|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|3962.11|0
1644402320000|2022-02-09 10:25:20|3963.36|3963.36|3963.36|3963.36|3963.36|3963.36|3963.36|3963.36|0
1644402330000|2022-02-09 10:25:30|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|0
1644402350000|2022-02-09 10:25:50|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|0
1644402360000|2022-02-09 10:26:00|3962.45|3962.45|3962.45|3962.45|3962.45|3962.45|3962.45|3962.45|0
1644402380000|2022-02-09 10:26:20|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|3962.97|0
1644402400000|2022-02-09 10:26:40|3962.58|3962.58|3962.33|3962.33|3962.58|3962.58|3962.33|3962.33|0
1644402450000|2022-02-09 10:27:30|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|0
1644402510000|2022-02-09 10:28:30|3963.4|3963.4|3963.53|3963.53|3963.53|3963.53|3963.4|3963.4|0
1644402560000|2022-02-09 10:29:20|3963.4|3963.4|3963.4|3963.4|3963.4|3963.4|3963.4|3963.4|0
1644402600000|2022-02-09 10:30:00|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|0
1644402610000|2022-02-09 10:30:10|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|0
1644402660000|2022-02-09 10:31:00|3964.52|3964.52|3969.5|3969.5|3969.5|3969.5|3964.52|3964.52|0
1644402670000|2022-02-09 10:31:10|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|3970.75|0
1644402680000|2022-02-09 10:31:20|3969.5|3969.5|3967.01|3967.01|3969.5|3969.5|3967.01|3967.01|0
1644402700000|2022-02-09 10:31:40|3965.77|3965.77|3964.52|3964.52|3965.77|3965.77|3964.52|3964.52|0
1644402710000|2022-02-09 10:31:50|3963.27|3963.27|3962.89|3962.89|3963.27|3963.27|3962.89|3962.89|0
1644402730000|2022-02-09 10:32:10|3964.14|3964.14|3964.39|3964.39|3964.39|3964.39|3964.14|3964.14|0
1644402750000|2022-02-09 10:32:30|3963.15|3963.15|3963.15|3963.15|3963.15|3963.15|3963.15|3963.15|0
1644402770000|2022-02-09 10:32:50|3964.39|3964.39|3963.15|3963.15|3964.39|3964.39|3963.15|3963.15|0
1644402780000|2022-02-09 10:33:00|3961.9|3961.9|3963.15|3963.15|3963.15|3963.15|3961.9|3961.9|0
1644402790000|2022-02-09 10:33:10|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|0
1644402830000|2022-02-09 10:33:50|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|3965.64|0
1644402850000|2022-02-09 10:34:10|3965.26|3965.26|3965.13|3965.13|3965.26|3965.26|3965.13|3965.13|0
1644402880000|2022-02-09 10:34:40|3967.62|3967.62|3968.87|3968.87|3968.87|3968.87|3967.62|3967.62|0
1644402940000|2022-02-09 10:35:40|3969.38|3969.38|3969.38|3969.38|3969.38|3969.38|3969.38|3969.38|0
1644402950000|2022-02-09 10:35:50|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|3971.87|0
1644403000000|2022-02-09 10:36:40|3972.12|3972.12|3971.99|3971.99|3972.12|3972.12|3971.99|3971.99|0
1644403120000|2022-02-09 10:38:40|3971.82|3971.82|3971.82|3971.82|3971.82|3971.82|3971.82|3971.82|0
1644403150000|2022-02-09 10:39:10|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|3976.81|0
1644403180000|2022-02-09 10:39:40|3976.68|3976.68|3980.41|3980.41|3980.41|3980.41|3976.68|3976.68|0
1644403190000|2022-02-09 10:39:50|3980.54|3980.54|3980.8|3980.8|3980.8|3980.8|3980.54|3980.54|0
1644403210000|2022-02-09 10:40:10|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|0
1644403260000|2022-02-09 10:41:00|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|0
1644403270000|2022-02-09 10:41:10|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|3980.45|0
1644403290000|2022-02-09 10:41:30|3982.94|3982.94|3985.43|3985.43|3986.67|3986.67|3982.94|3982.94|0
1644403300000|2022-02-09 10:41:40|3982.94|3982.94|3980.57|3980.57|3982.94|3982.94|3980.45|3980.45|0
1644403330000|2022-02-09 10:42:10|3981.82|3981.82|3983.06|3983.06|3985.56|3985.56|3981.82|3981.82|0
1644403380000|2022-02-09 10:43:00|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|3981.82|0
1644403430000|2022-02-09 10:43:50|3981.69|3981.69|3981.82|3981.82|3981.82|3981.82|3981.69|3981.69|0
1644403480000|2022-02-09 10:44:40|3980.57|3980.57|3979.33|3979.33|3980.57|3980.57|3979.33|3979.33|0
1644403490000|2022-02-09 10:44:50|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|0
1644403500000|2022-02-09 10:45:00|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|3978.21|0
1644403520000|2022-02-09 10:45:20|3978.72|3978.72|3978.47|3978.47|3978.72|3978.72|3978.47|3978.47|0
1644403530000|2022-02-09 10:45:30|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|3978.64|0
1644403580000|2022-02-09 10:46:20|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|3978.51|0
1644403640000|2022-02-09 10:47:20|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|0
1644403690000|2022-02-09 10:48:10|3977.91|3977.91|3977.91|3977.91|3977.91|3977.91|3977.91|3977.91|0
1644403830000|2022-02-09 10:50:30|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|0
1644403840000|2022-02-09 10:50:40|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|0
1644403860000|2022-02-09 10:51:00|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|0
1644403870000|2022-02-09 10:51:10|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|0
1644403880000|2022-02-09 10:51:20|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|3976.92|0
1644403900000|2022-02-09 10:51:40|3975.68|3975.68|3974.43|3974.43|3975.68|3975.68|3974.43|3974.43|0
1644403920000|2022-02-09 10:52:00|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|3975.68|0
1644403930000|2022-02-09 10:52:10|3976.92|3976.92|3978.17|3978.17|3978.17|3978.17|3976.92|3976.92|0
1644403990000|2022-02-09 10:53:10|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|3978.04|0
1644404020000|2022-02-09 10:53:40|3978.42|3978.42|3978.68|3978.68|3978.68|3978.68|3978.42|3978.42|0
1644404030000|2022-02-09 10:53:50|3977.43|3977.43|3976.19|3976.19|3977.43|3977.43|3976.19|3976.19|0
1644404050000|2022-02-09 10:54:10|3978.68|3978.68|3979.92|3979.92|3979.92|3979.92|3978.68|3978.68|0
1644404060000|2022-02-09 10:54:20|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|0
1644404070000|2022-02-09 10:54:30|3980.44|3980.44|3980.44|3980.44|3980.44|3980.44|3980.44|3980.44|0
1644404150000|2022-02-09 10:55:50|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|3980.31|0
1644404170000|2022-02-09 10:56:10|3980.56|3980.56|3980.56|3980.56|3980.56|3980.56|3980.56|3980.56|0
1644404190000|2022-02-09 10:56:30|3981.81|3981.81|3981.68|3981.68|3982.93|3982.93|3981.68|3981.68|0
1644404200000|2022-02-09 10:56:40|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|0
1644404210000|2022-02-09 10:56:50|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|3981.43|0
1644404230000|2022-02-09 10:57:10|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|0
1644404250000|2022-02-09 10:57:30|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|0
1644404290000|2022-02-09 10:58:10|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|0
1644404300000|2022-02-09 10:58:20|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|3981.68|0
1644404330000|2022-02-09 10:58:50|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|3981.55|0
1644404340000|2022-02-09 10:59:00|3981.9|3981.9|3981.9|3981.9|3981.9|3981.9|3981.9|3981.9|0
1644404350000|2022-02-09 10:59:10|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|0
1644404360000|2022-02-09 10:59:20|3982.76|3982.76|3981.64|3981.64|3982.76|3982.76|3981.64|3981.64|0
1644404460000|2022-02-09 11:01:00|3981.38|3981.38|3981.38|3981.38|3981.38|3981.38|3981.38|3981.38|0
1644404470000|2022-02-09 11:01:10|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|3981.26|0
1644404510000|2022-02-09 11:01:50|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|3981.51|0
1644404530000|2022-02-09 11:02:10|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|3982.02|0
1644404550000|2022-02-09 11:02:30|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|0
1644404560000|2022-02-09 11:02:40|3979.53|3979.53|3979.4|3979.4|3979.53|3979.53|3979.4|3979.4|0
1644404620000|2022-02-09 11:03:40|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|0
1644404630000|2022-02-09 11:03:50|3981.9|3981.9|3981.9|3981.9|3981.9|3981.9|3981.9|3981.9|0
1644404650000|2022-02-09 11:04:10|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|3980.65|0
1644404660000|2022-02-09 11:04:20|3980.52|3980.52|3980.52|3980.52|3980.52|3980.52|3980.52|3980.52|0
1644404670000|2022-02-09 11:04:30|3980.39|3980.39|3980.27|3980.27|3980.39|3980.39|3980.27|3980.27|0
1644404700000|2022-02-09 11:05:00|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|3979.02|0
1644404710000|2022-02-09 11:05:10|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|0
1644404730000|2022-02-09 11:05:30|3977.9|3977.9|3977.9|3977.9|3979.15|3979.15|3977.9|3977.9|0
1644404740000|2022-02-09 11:05:40|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|3979.15|0
1644404750000|2022-02-09 11:05:50|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|3977.9|0
1644404770000|2022-02-09 11:06:10|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|0
1644404780000|2022-02-09 11:06:20|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|3978.03|0
1644404800000|2022-02-09 11:06:40|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|3977.68|0
1644404820000|2022-02-09 11:07:00|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|0
1644404830000|2022-02-09 11:07:10|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|3978.8|0
1644404870000|2022-02-09 11:07:50|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|0
1644404880000|2022-02-09 11:08:00|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|0
1644404890000|2022-02-09 11:08:10|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|0
1644404900000|2022-02-09 11:08:20|3976.61|3976.61|3976.48|3976.48|3976.61|3976.61|3976.48|3976.48|0
1644404910000|2022-02-09 11:08:30|3975.24|3975.24|3976.48|3976.48|3976.48|3976.48|3975.24|3975.24|0
1644404950000|2022-02-09 11:09:10|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|3977.73|0
1644404960000|2022-02-09 11:09:20|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|3977.86|0
1644404970000|2022-02-09 11:09:30|3977.52|3977.52|3978.89|3978.89|3978.89|3978.89|3977.52|3977.52|0
1644405000000|2022-02-09 11:10:00|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|3977.64|0
1644405020000|2022-02-09 11:10:20|3980.13|3980.13|3980.01|3980.01|3980.13|3980.13|3980.01|3980.01|0
1644405070000|2022-02-09 11:11:10|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|0
1644405100000|2022-02-09 11:11:40|3977.26|3977.26|3977.26|3977.26|3977.26|3977.26|3977.26|3977.26|0
1644405120000|2022-02-09 11:12:00|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|3977.39|0
1644405130000|2022-02-09 11:12:10|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|0
1644405180000|2022-02-09 11:13:00|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|3980.01|0
1644405210000|2022-02-09 11:13:30|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|3979.88|0
1644405220000|2022-02-09 11:13:40|3979.75|3979.75|3979.37|3979.37|3979.75|3979.75|3979.37|3979.37|0
1644405230000|2022-02-09 11:13:50|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|3978.12|0
1644405240000|2022-02-09 11:14:00|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|0
1644405250000|2022-02-09 11:14:10|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|3977.78|0
1644405310000|2022-02-09 11:15:10|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|3977.65|0
1644405330000|2022-02-09 11:15:30|3978.04|3978.04|3975.54|3975.54|3978.04|3978.04|3975.54|3975.54|0
1644405360000|2022-02-09 11:16:00|3975.2|3975.2|3976.28|3976.28|3976.28|3976.28|3975.03|3975.03|0
1644405370000|2022-02-09 11:16:10|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|3976.62|0
1644405500000|2022-02-09 11:18:20|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|0
1644405520000|2022-02-09 11:18:40|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|0
1644405530000|2022-02-09 11:18:50|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|3976.49|0
1644405540000|2022-02-09 11:19:00|3976.62|3976.62|3977.26|3977.26|3977.26|3977.26|3976.62|3976.62|0
1644405550000|2022-02-09 11:19:10|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|0
1644405580000|2022-02-09 11:19:40|3977.3|3977.3|3977.05|3977.05|3977.3|3977.3|3977.05|3977.05|0
1644405590000|2022-02-09 11:19:50|3976.87|3976.87|3976.7|3976.7|3976.87|3976.87|3976.7|3976.7|0
1644405620000|2022-02-09 11:20:20|3974.21|3974.21|3972.97|3972.97|3974.21|3974.21|3972.97|3972.97|0
1644405670000|2022-02-09 11:21:10|3973.48|3973.48|3973.48|3973.48|3973.48|3973.48|3973.48|3973.48|0
1644405690000|2022-02-09 11:21:30|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|0
1644405700000|2022-02-09 11:21:40|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|0
1644405800000|2022-02-09 11:23:20|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|0
1644405840000|2022-02-09 11:24:00|3975.11|3975.11|3972.62|3972.62|3975.11|3975.11|3972.62|3972.62|0
1644405930000|2022-02-09 11:25:30|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|0
1644405960000|2022-02-09 11:26:00|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|3975.11|0
1644406010000|2022-02-09 11:26:50|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|0
1644406020000|2022-02-09 11:27:00|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|0
1644406030000|2022-02-09 11:27:10|3972.49|3972.49|3972.49|3972.49|3972.49|3972.49|3972.49|3972.49|0
1644406090000|2022-02-09 11:28:10|3972.62|3972.62|3972.62|3972.62|3972.62|3972.62|3972.62|3972.62|0
1644406100000|2022-02-09 11:28:20|3973.86|3973.86|3973.73|3973.73|3973.86|3973.86|3973.73|3973.73|0
1644406130000|2022-02-09 11:28:50|3973.91|3973.91|3973.91|3973.91|3973.91|3973.91|3973.91|3973.91|0
1644406180000|2022-02-09 11:29:40|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|3972.66|0
1644406200000|2022-02-09 11:30:00|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|0
1644406230000|2022-02-09 11:30:30|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|0
1644406280000|2022-02-09 11:31:20|3973.44|3973.44|3973.09|3973.09|3973.44|3973.44|3973.09|3973.09|0
1644406290000|2022-02-09 11:31:30|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|0
1644406300000|2022-02-09 11:31:40|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|0
1644406460000|2022-02-09 11:34:20|3977.05|3977.05|3977.05|3977.05|3977.05|3977.05|3975.8|3975.8|0
1644406480000|2022-02-09 11:34:40|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|3977.31|0
1644406530000|2022-02-09 11:35:30|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|0
1644406630000|2022-02-09 11:37:10|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|0
1644406660000|2022-02-09 11:37:40|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1644406710000|2022-02-09 11:38:30|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|0
1644406720000|2022-02-09 11:38:40|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|0
1644406760000|2022-02-09 11:39:20|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|0
1644406770000|2022-02-09 11:39:30|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|0
1644406910000|2022-02-09 11:41:50|3977.31|3977.31|3977.18|3977.18|3977.31|3977.31|3977.18|3977.18|0
1644406920000|2022-02-09 11:42:00|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|3977.56|0
1644406930000|2022-02-09 11:42:10|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|0
1644406990000|2022-02-09 11:43:10|3981.3|3981.3|3980.05|3980.05|3981.3|3981.3|3980.05|3980.05|0
1644407030000|2022-02-09 11:43:50|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|3979.8|0
1644407040000|2022-02-09 11:44:00|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1644407050000|2022-02-09 11:44:10|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|3980.05|0
1644407060000|2022-02-09 11:44:20|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|3981.3|0
1644407090000|2022-02-09 11:44:50|3981.47|3981.47|3981.3|3981.3|3981.47|3981.47|3981.3|3981.3|0
1644407120000|2022-02-09 11:45:20|3981.47|3981.47|3980.96|3980.96|3981.47|3981.47|3980.96|3980.96|0
1644407150000|2022-02-09 11:45:50|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|3981.21|0
1644407210000|2022-02-09 11:46:50|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|0
1644407220000|2022-02-09 11:47:00|3979.62|3979.62|3978.38|3978.38|3979.62|3979.62|3978.38|3978.38|0
1644407230000|2022-02-09 11:47:10|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|0
1644407250000|2022-02-09 11:47:30|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|3977.61|0
1644407300000|2022-02-09 11:48:20|3978.86|3978.86|3978.86|3978.86|3978.86|3978.86|3978.86|3978.86|0
1644407340000|2022-02-09 11:49:00|3978.73|3978.73|3978.73|3978.73|3978.73|3978.73|3978.73|3978.73|0
1644407380000|2022-02-09 11:49:40|3978.47|3978.47|3978.09|3978.09|3978.47|3978.47|3978.09|3978.09|0
1644407400000|2022-02-09 11:50:00|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|0
1644407430000|2022-02-09 11:50:30|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|0
1644407480000|2022-02-09 11:51:20|3979.85|3979.85|3981.09|3981.09|3981.09|3981.09|3979.85|3979.85|0
1644407580000|2022-02-09 11:53:00|3982.34|3982.34|3982.34|3982.34|3982.34|3982.34|3981.09|3981.09|0
1644407590000|2022-02-09 11:53:10|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|3982.59|0
1644407630000|2022-02-09 11:53:50|3980.1|3980.1|3980.1|3980.1|3980.1|3980.1|3980.1|3980.1|0
1644407650000|2022-02-09 11:54:10|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|0
1644407730000|2022-02-09 11:55:30|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|0
1644407880000|2022-02-09 11:58:00|3980.61|3980.61|3978.12|3978.12|3980.61|3980.61|3978.12|3978.12|0
1644407900000|2022-02-09 11:58:20|3978.25|3978.25|3979.49|3979.49|3979.49|3979.49|3978.25|3978.25|0
1644407980000|2022-02-09 11:59:40|3979.37|3979.37|3979.37|3979.37|3979.37|3979.37|3979.37|3979.37|0
1644408000000|2022-02-09 12:00:00|3980.61|3980.61|3981.12|3981.12|3981.12|3981.12|3980.61|3980.61|0
1644408010000|2022-02-09 12:00:10|3981|3981|3981|3981|3981|3981|3981|3981|0
1644408080000|2022-02-09 12:01:20|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|3980.87|0
1644408120000|2022-02-09 12:02:00|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|0
1644408150000|2022-02-09 12:02:30|3980.36|3980.36|3980.23|3980.23|3980.36|3980.36|3980.23|3980.23|0
1644408160000|2022-02-09 12:02:40|3980.36|3980.36|3980.36|3980.36|3980.36|3980.36|3980.36|3980.36|0
1644408210000|2022-02-09 12:03:30|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|3980.23|0
1644408230000|2022-02-09 12:03:50|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|0
1644408260000|2022-02-09 12:04:20|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|0
1644408290000|2022-02-09 12:04:50|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|3982.03|0
1644408310000|2022-02-09 12:05:10|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|3980.78|0
1644408330000|2022-02-09 12:05:30|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|3980.91|0
1644408410000|2022-02-09 12:06:50|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|3980.74|0
1644408430000|2022-02-09 12:07:10|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|3980.61|0
1644408480000|2022-02-09 12:08:00|3980.74|3980.74|3981.99|3981.99|3981.99|3981.99|3980.74|3980.74|0
1644408510000|2022-02-09 12:08:30|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|3981.86|0
1644408570000|2022-02-09 12:09:30|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|3983.1|0
1644408580000|2022-02-09 12:09:40|3983.23|3983.23|3984.48|3984.48|3984.48|3984.48|3983.23|3983.23|0
1644408620000|2022-02-09 12:10:20|3985.72|3985.72|3985.72|3985.72|3985.72|3985.72|3985.72|3985.72|0
1644408640000|2022-02-09 12:10:40|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|3986.97|0
1644408660000|2022-02-09 12:11:00|3987.22|3987.22|3987.22|3987.22|3987.22|3987.22|3987.22|3987.22|0
1644408740000|2022-02-09 12:12:20|3987.61|3987.61|3987.61|3987.61|3987.61|3987.61|3987.61|3987.61|0
1644408750000|2022-02-09 12:12:30|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|3988.12|0
1644408760000|2022-02-09 12:12:40|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|3988.5|0
1644408790000|2022-02-09 12:13:10|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|0
1644408830000|2022-02-09 12:13:50|3990|3990|3990|3990|3990|3990|3990|3990|0
1644408840000|2022-02-09 12:14:00|3989.75|3989.75|3989.75|3989.75|3989.75|3989.75|3989.75|3989.75|0
1644408860000|2022-02-09 12:14:20|3990.13|3990.13|3990.13|3990.13|3990.13|3990.13|3990.13|3990.13|0
1644408870000|2022-02-09 12:14:30|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|0
1644408920000|2022-02-09 12:15:20|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|3988.88|0
1644408930000|2022-02-09 12:15:30|3987.64|3987.64|3984.76|3984.76|3987.64|3987.64|3984.76|3984.76|0
1644408970000|2022-02-09 12:16:10|3984.64|3984.64|3984.64|3984.64|3984.64|3984.64|3984.64|3984.64|0
1644409030000|2022-02-09 12:17:10|3985.88|3985.88|3987.13|3987.13|3987.13|3987.13|3985.88|3985.88|0
1644409070000|2022-02-09 12:17:50|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|0
1644409130000|2022-02-09 12:18:50|3987.51|3987.51|3987.38|3987.38|3987.64|3987.64|3987.38|3987.38|0
1644409150000|2022-02-09 12:19:10|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|3987.26|0
1644409190000|2022-02-09 12:19:50|3987.13|3987.13|3987.13|3987.13|3987.13|3987.13|3987.13|3987.13|0
1644409200000|2022-02-09 12:20:00|3989.62|3989.62|3988.37|3988.37|3989.62|3989.62|3988.37|3988.37|0
1644409240000|2022-02-09 12:20:40|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|3988.25|0
1644409330000|2022-02-09 12:22:10|3990.74|3990.74|3989.62|3989.62|3990.86|3990.86|3989.62|3989.62|0
1644409340000|2022-02-09 12:22:20|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|3988.37|0
1644409350000|2022-02-09 12:22:30|3988.55|3988.55|3988.89|3988.89|3988.89|3988.89|3988.55|3988.55|0
1644409410000|2022-02-09 12:23:30|3988.76|3988.76|3990.01|3990.01|3990.01|3990.01|3988.76|3988.76|0
1644409430000|2022-02-09 12:23:50|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|3991.26|0
1644409450000|2022-02-09 12:24:10|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|0
1644409510000|2022-02-09 12:25:10|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|3988.76|0
1644409590000|2022-02-09 12:26:30|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|3990.01|0
1644409610000|2022-02-09 12:26:50|3989.76|3989.76|3991.26|3991.26|3991.26|3991.26|3989.76|3989.76|0
1644409690000|2022-02-09 12:28:10|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|3991.38|0
1644409700000|2022-02-09 12:28:20|3991.13|3991.13|3991.3|3991.3|3991.3|3991.3|3991.13|3991.13|0
1644409710000|2022-02-09 12:28:30|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|0
1644409720000|2022-02-09 12:28:40|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|0
1644409750000|2022-02-09 12:29:10|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|3991.17|0
1644409770000|2022-02-09 12:29:30|3988.68|3988.68|3989.93|3989.93|3989.93|3989.93|3988.68|3988.68|0
1644409780000|2022-02-09 12:29:40|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|3989.8|0
1644409930000|2022-02-09 12:32:10|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|3988.55|0
1644410030000|2022-02-09 12:33:50|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|3988.9|0
1644410040000|2022-02-09 12:34:00|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|3989.02|0
1644410110000|2022-02-09 12:35:10|3988.77|3988.77|3988.77|3988.77|3988.77|3988.77|3988.77|3988.77|0
1644410140000|2022-02-09 12:35:40|3987.52|3987.52|3987.52|3987.52|3987.52|3987.52|3987.52|3987.52|0
1644410200000|2022-02-09 12:36:40|3987.4|3987.4|3987.4|3987.4|3987.4|3987.4|3987.4|3987.4|0
1644410290000|2022-02-09 12:38:10|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|0
1644410300000|2022-02-09 12:38:20|3983.66|3983.66|3983.53|3983.53|3983.66|3983.66|3983.53|3983.53|0
1644410320000|2022-02-09 12:38:40|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|0
1644410330000|2022-02-09 12:38:50|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|3984.95|0
1644410350000|2022-02-09 12:39:10|3986.19|3986.19|3986.19|3986.19|3986.19|3986.19|3986.19|3986.19|0
1644410400000|2022-02-09 12:40:00|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|3986.07|0
1644410430000|2022-02-09 12:40:30|3987.31|3987.31|3987.31|3987.31|3987.31|3987.31|3987.31|3987.31|0
1644410510000|2022-02-09 12:41:50|3987.18|3987.18|3987.18|3987.18|3987.18|3987.18|3987.18|3987.18|0
1644410560000|2022-02-09 12:42:40|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|3985.94|0
1644410620000|2022-02-09 12:43:40|3987.18|3987.18|3987.18|3987.18|3987.18|3987.18|3987.18|3987.18|0
1644410680000|2022-02-09 12:44:40|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|3987.44|0
1644410690000|2022-02-09 12:44:50|3988.68|3988.68|3988.68|3988.68|3988.68|3988.68|3988.68|3988.68|0
1644410760000|2022-02-09 12:46:00|3988.43|3988.43|3988.43|3988.43|3988.43|3988.43|3988.43|3988.43|0
1644410780000|2022-02-09 12:46:20|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|0
1644410820000|2022-02-09 12:47:00|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|0
1644410830000|2022-02-09 12:47:10|3987.31|3987.31|3987.31|3987.31|3987.31|3987.31|3987.31|3987.31|0
1644410880000|2022-02-09 12:48:00|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|0
1644410920000|2022-02-09 12:48:40|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|0
1644410930000|2022-02-09 12:48:50|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|3987.06|0
1644411040000|2022-02-09 12:50:40|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|0
1644411050000|2022-02-09 12:50:50|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|3988.3|0
1644411070000|2022-02-09 12:51:10|3988.68|3988.68|3988.68|3988.68|3988.68|3988.68|3988.68|3988.68|0
1644411080000|2022-02-09 12:51:20|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|3988.94|0
1644411140000|2022-02-09 12:52:20|3990.19|3990.19|3990.19|3990.19|3990.19|3990.19|3990.19|3990.19|0
1644411150000|2022-02-09 12:52:30|3989.93|3989.93|3989.8|3989.8|3989.93|3989.93|3989.8|3989.8|0
1644411200000|2022-02-09 12:53:20|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|3989.68|0
1644411210000|2022-02-09 12:53:30|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|3990.92|0
1644411290000|2022-02-09 12:54:50|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|0
1644411360000|2022-02-09 12:56:00|3993.41|3993.41|3993.41|3993.41|3993.41|3993.41|3993.41|3993.41|0
1644411370000|2022-02-09 12:56:10|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|3992.17|0
1644411390000|2022-02-09 12:56:30|3992.29|3992.29|3992.29|3992.29|3992.29|3992.29|3992.29|3992.29|0
1644411460000|2022-02-09 12:57:40|3991.05|3991.05|3991.05|3991.05|3991.05|3991.05|3990.92|3990.92|0
1644411500000|2022-02-09 12:58:20|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|0
1644411510000|2022-02-09 12:58:30|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|0
1644411530000|2022-02-09 12:58:50|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|3990.79|0
1644411560000|2022-02-09 12:59:20|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|0
1644411620000|2022-02-09 13:00:20|3989.42|3989.42|3989.42|3989.42|3989.42|3989.42|3989.42|3989.42|0
1644411640000|2022-02-09 13:00:40|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|3989.55|0
1644411650000|2022-02-09 13:00:50|3989.42|3989.42|3989.42|3989.42|3989.42|3989.42|3989.42|3989.42|0
1644411660000|2022-02-09 13:01:00|3988.17|3988.17|3988.17|3988.17|3988.17|3988.17|3988.17|3988.17|0
1644411680000|2022-02-09 13:01:20|3988.05|3988.05|3988.05|3988.05|3988.05|3988.05|3988.05|3988.05|0
1644411700000|2022-02-09 13:01:40|3989.29|3989.29|3988.91|3988.91|3989.29|3989.29|3988.91|3988.91|0
1644411710000|2022-02-09 13:01:50|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|0
1644411810000|2022-02-09 13:03:30|3989.9|3989.9|3989.82|3989.82|3990.07|3990.07|3989.82|3989.82|0
1644411830000|2022-02-09 13:03:50|3991.06|3991.06|3992.18|3992.18|3992.31|3992.31|3991.06|3991.06|0
1644411890000|2022-02-09 13:04:50|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|3993.42|0
1644411900000|2022-02-09 13:05:00|3993.3|3993.3|3993.3|3993.3|3993.3|3993.3|3993.3|3993.3|0
1644411950000|2022-02-09 13:05:50|3993.42|3993.42|3993.55|3993.55|3993.55|3993.55|3993.42|3993.42|0
1644411980000|2022-02-09 13:06:20|3994.8|3994.8|3994.8|3994.8|3994.8|3994.8|3994.8|3994.8|0
1644412010000|2022-02-09 13:06:50|3996.04|3996.04|3994.8|3994.8|3996.04|3996.04|3994.8|3994.8|0
1644412050000|2022-02-09 13:07:30|3997.29|3997.29|3997.29|3997.29|3997.29|3997.29|3997.29|3997.29|0
1644412130000|2022-02-09 13:08:50|3996.04|3996.04|3996.04|3996.04|3996.04|3996.04|3996.04|3996.04|0
1644412140000|2022-02-09 13:09:00|3996.17|3996.17|3996.04|3996.04|3996.17|3996.17|3996.04|3996.04|0
1644412160000|2022-02-09 13:09:20|3996.81|3996.81|3997.32|3997.32|3997.32|3997.32|3996.81|3996.81|0
1644412170000|2022-02-09 13:09:30|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|0
1644412180000|2022-02-09 13:09:40|3998.82|3998.82|4000.07|4000.07|4000.07|4000.07|3998.82|3998.82|0
1644412240000|2022-02-09 13:10:40|4000.32|4000.32|4000.45|4000.45|4000.45|4000.45|4000.32|4000.32|0
1644412250000|2022-02-09 13:10:50|4001.7|4001.7|4001.7|4001.7|4001.7|4001.7|4001.7|4001.7|0
1644412280000|2022-02-09 13:11:20|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|0
1644412290000|2022-02-09 13:11:30|4003.96|4003.96|4004.22|4004.22|4004.22|4004.22|4003.96|4003.96|0
1644412300000|2022-02-09 13:11:40|4003.84|4003.84|4004.22|4004.22|4004.22|4004.22|4003.84|4003.84|0
1644412340000|2022-02-09 13:12:20|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|0
1644412360000|2022-02-09 13:12:40|4005.34|4005.34|4005.46|4005.46|4005.46|4005.46|4005.34|4005.34|0
1644412410000|2022-02-09 13:13:30|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|0
1644412420000|2022-02-09 13:13:40|4005.08|4005.08|4005.21|4005.21|4005.21|4005.21|4005.08|4005.08|0
1644412520000|2022-02-09 13:15:20|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|0
1644412530000|2022-02-09 13:15:30|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|0
1644412560000|2022-02-09 13:16:00|4004.09|4004.09|4004.09|4004.09|4004.09|4004.09|4004.09|4004.09|0
1644412570000|2022-02-09 13:16:10|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|0
1644412620000|2022-02-09 13:17:00|4005.51|4005.51|4005.68|4005.68|4005.68|4005.68|4005.51|4005.51|0
1644412630000|2022-02-09 13:17:10|4006.93|4006.93|4009.68|4009.68|4009.72|4009.72|4006.93|4006.93|0
1644412650000|2022-02-09 13:17:30|4009.55|4009.55|4009.72|4009.72|4009.89|4009.89|4009.55|4009.55|0
1644412670000|2022-02-09 13:17:50|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|4009.89|0
1644412690000|2022-02-09 13:18:10|4008.65|4008.65|4008.78|4008.78|4008.78|4008.78|4008.65|4008.65|0
1644412700000|2022-02-09 13:18:20|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|0
1644412730000|2022-02-09 13:18:50|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|4010.19|0
1644412750000|2022-02-09 13:19:10|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|0
1644412780000|2022-02-09 13:19:40|4011.06|4011.06|4010.88|4010.88|4011.06|4011.06|4010.88|4010.88|0
1644412790000|2022-02-09 13:19:50|4009.64|4009.64|4009.51|4009.51|4009.64|4009.64|4009.47|4009.47|0
1644412800000|2022-02-09 13:20:00|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|4009.38|0
1644412850000|2022-02-09 13:20:50|4009.51|4009.51|4009.77|4009.77|4009.77|4009.77|4009.51|4009.51|0
1644412860000|2022-02-09 13:21:00|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|0
1644412900000|2022-02-09 13:21:40|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|4009.51|0
1644412940000|2022-02-09 13:22:20|4009.26|4009.26|4009.26|4009.26|4009.26|4009.26|4009.26|4009.26|0
1644413010000|2022-02-09 13:23:30|4009.13|4009.13|4009.13|4009.13|4009.13|4009.13|4009.13|4009.13|0
1644413050000|2022-02-09 13:24:10|4007.88|4007.88|4005.39|4005.39|4007.88|4007.88|4005.39|4005.39|0
1644413060000|2022-02-09 13:24:20|4005.73|4005.73|4005.73|4005.73|4005.73|4005.73|4005.73|4005.73|0
1644413080000|2022-02-09 13:24:40|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|0
1644413100000|2022-02-09 13:25:00|4007.11|4007.11|4006.98|4006.98|4007.11|4007.11|4006.98|4006.98|0
1644413110000|2022-02-09 13:25:10|4006.85|4006.85|4005.61|4005.61|4006.85|4006.85|4005.61|4005.61|0
1644413120000|2022-02-09 13:25:20|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|0
1644413160000|2022-02-09 13:26:00|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|4007.11|0
1644413200000|2022-02-09 13:26:40|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|4006.98|0
1644413210000|2022-02-09 13:26:50|4006.85|4006.85|4005.61|4005.61|4006.85|4006.85|4005.61|4005.61|0
1644413220000|2022-02-09 13:27:00|4005.26|4005.26|4005.09|4005.09|4005.26|4005.26|4005.09|4005.09|0
1644413230000|2022-02-09 13:27:10|4004.92|4004.92|4006.17|4006.17|4006.17|4006.17|4004.92|4004.92|0
1644413290000|2022-02-09 13:28:10|4006.34|4006.34|4007.58|4007.58|4007.58|4007.58|4006.34|4006.34|0
1644413300000|2022-02-09 13:28:20|4006.34|4006.34|4006.21|4006.21|4006.34|4006.34|4006.21|4006.21|0
1644413330000|2022-02-09 13:28:50|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|4007.46|0
1644413340000|2022-02-09 13:29:00|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|4007.58|0
1644413350000|2022-02-09 13:29:10|4008.83|4008.83|4008.7|4008.7|4008.83|4008.83|4008.7|4008.7|0
1644413390000|2022-02-09 13:29:50|4008.57|4008.57|4008.45|4008.45|4008.57|4008.57|4008.45|4008.45|0
1644413410000|2022-02-09 13:30:10|4009.69|4009.69|4009.69|4009.69|4009.69|4009.69|4009.69|4009.69|0
1644413440000|2022-02-09 13:30:40|4009.82|4009.82|4009.95|4009.95|4009.95|4009.95|4009.82|4009.82|0
1644413500000|2022-02-09 13:31:40|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|0
1644413530000|2022-02-09 13:32:10|4009.56|4009.56|4009.56|4009.56|4009.56|4009.56|4009.56|4009.56|0
1644413560000|2022-02-09 13:32:40|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|4009.82|0
1644413570000|2022-02-09 13:32:50|4011.07|4011.07|4011.07|4011.07|4011.07|4011.07|4011.07|4011.07|0
1644413630000|2022-02-09 13:33:50|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|4012.31|0
1644413650000|2022-02-09 13:34:10|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1644413670000|2022-02-09 13:34:30|4012.31|4012.31|4011.07|4011.07|4012.31|4012.31|4011.07|4011.07|0
1644413700000|2022-02-09 13:35:00|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|4011.19|0
1644413740000|2022-02-09 13:35:40|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|4013.69|0
1644413750000|2022-02-09 13:35:50|4014.93|4014.93|4014.93|4014.93|4014.93|4014.93|4014.93|4014.93|0
1644413800000|2022-02-09 13:36:40|4015.31|4015.31|4015.31|4015.31|4015.31|4015.31|4015.31|4015.31|0
1644413930000|2022-02-09 13:38:50|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|4014.07|0
1644413950000|2022-02-09 13:39:10|4013.94|4013.94|4012.82|4012.82|4014.07|4014.07|4012.82|4012.82|0
1644413980000|2022-02-09 13:39:40|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|4011.58|0
1644414000000|2022-02-09 13:40:00|4012.47|4012.47|4012.81|4012.81|4012.81|4012.81|4012.47|4012.47|0
1644414010000|2022-02-09 13:40:10|4013.07|4013.07|4013.71|4013.71|4013.71|4013.71|4013.07|4013.07|0
1644414020000|2022-02-09 13:40:20|4013.88|4013.88|4013.88|4013.88|4014.05|4014.05|4013.88|4013.88|0
1644414060000|2022-02-09 13:41:00|4013.62|4013.62|4013.62|4013.62|4013.62|4013.62|4013.5|4013.5|0
1644414070000|2022-02-09 13:41:10|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1644414150000|2022-02-09 13:42:30|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|4013.75|0
1644414180000|2022-02-09 13:43:00|4015|4015|4015|4015|4015|4015|4015|4015|0
1644414190000|2022-02-09 13:43:10|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|4014.74|0
1644414210000|2022-02-09 13:43:30|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|0
1644414230000|2022-02-09 13:43:50|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|4014.36|0
1644414260000|2022-02-09 13:44:20|4015.6|4015.6|4016.85|4016.85|4016.85|4016.85|4015.6|4015.6|0
1644414290000|2022-02-09 13:44:50|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|0
1644414300000|2022-02-09 13:45:00|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|4018.22|0
1644414310000|2022-02-09 13:45:10|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|0
1644414320000|2022-02-09 13:45:20|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|4014.49|0
1644414330000|2022-02-09 13:45:30|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|4014.23|0
1644414350000|2022-02-09 13:45:50|4016.72|4016.72|4016.72|4016.72|4016.72|4016.72|4016.72|4016.72|0
1644414370000|2022-02-09 13:46:10|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|4016.98|0
1644414500000|2022-02-09 13:48:20|4016.59|4016.59|4016.59|4016.59|4016.59|4016.59|4016.59|4016.59|0
1644414540000|2022-02-09 13:49:00|4016.85|4016.85|4019.34|4019.34|4019.34|4019.34|4016.85|4016.85|0
1644414560000|2022-02-09 13:49:20|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|4020.59|0
1644414580000|2022-02-09 13:49:40|4020.72|4020.72|4020.84|4020.84|4020.84|4020.84|4020.72|4020.72|0
1644414610000|2022-02-09 13:50:10|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|0
1644414620000|2022-02-09 13:50:20|4018.35|4018.35|4017.11|4017.11|4018.35|4018.35|4017.11|4017.11|0
1644414640000|2022-02-09 13:50:40|4017.23|4017.23|4017.11|4017.11|4017.23|4017.23|4017.11|4017.11|0
1644414660000|2022-02-09 13:51:00|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|4018.35|0
1644414670000|2022-02-09 13:51:10|4019.6|4019.6|4019.42|4019.42|4019.6|4019.6|4019.42|4019.42|0
1644414680000|2022-02-09 13:51:20|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|4019.6|0
1644414730000|2022-02-09 13:52:10|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|4020.84|0
1644414740000|2022-02-09 13:52:20|4020.97|4020.97|4022.22|4022.22|4022.22|4022.22|4019.72|4019.72|0
1644414760000|2022-02-09 13:52:40|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|0
1644414790000|2022-02-09 13:53:10|4022.22|4022.22|4022.34|4022.34|4022.34|4022.34|4022.22|4022.22|0
1644414800000|2022-02-09 13:53:20|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|0
1644414830000|2022-02-09 13:53:50|4022.73|4022.73|4022.73|4022.73|4022.73|4022.73|4022.73|4022.73|0
1644414840000|2022-02-09 13:54:00|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|4023.97|0
1644414860000|2022-02-09 13:54:20|4022.73|4022.73|4022.73|4022.73|4022.73|4022.73|4022.73|4022.73|0
1644414870000|2022-02-09 13:54:30|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1644414890000|2022-02-09 13:54:50|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|0
1644414920000|2022-02-09 13:55:20|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1644415040000|2022-02-09 13:57:20|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|0
1644415050000|2022-02-09 13:57:30|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|0
1644415080000|2022-02-09 13:58:00|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|4021.35|0
1644415110000|2022-02-09 13:58:30|4020.11|4020.11|4020.75|4020.75|4020.75|4020.75|4020.11|4020.11|0
1644415120000|2022-02-09 13:58:40|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|0
1644415200000|2022-02-09 14:00:00|4019.63|4019.63|4019.63|4019.63|4019.63|4019.63|4019.63|4019.63|0
1644415220000|2022-02-09 14:00:20|4019.76|4019.76|4019.88|4019.88|4019.88|4019.88|4019.76|4019.76|0
1644415230000|2022-02-09 14:00:30|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|4020.01|0
1644415260000|2022-02-09 14:01:00|4018.77|4018.77|4017.65|4017.65|4018.77|4018.77|4017.52|4017.52|0
1644415270000|2022-02-09 14:01:10|4017.52|4017.52|4017.52|4017.52|4017.86|4017.86|4017.52|4017.52|0
1644415300000|2022-02-09 14:01:40|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|0
1644415310000|2022-02-09 14:01:50|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|0
1644415320000|2022-02-09 14:02:00|4017.39|4017.39|4017.27|4017.27|4017.39|4017.39|4017.27|4017.27|0
1644415330000|2022-02-09 14:02:10|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|0
1644415360000|2022-02-09 14:02:40|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|4015.89|0
1644415420000|2022-02-09 14:03:40|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|4015.76|0
1644415450000|2022-02-09 14:04:10|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|0
1644415470000|2022-02-09 14:04:30|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|4018.26|0
1644415510000|2022-02-09 14:05:10|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|4019.5|0
1644415560000|2022-02-09 14:06:00|4019.33|4019.33|4019.16|4019.16|4019.33|4019.33|4019.16|4019.16|0
1644415570000|2022-02-09 14:06:10|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|0
1644415590000|2022-02-09 14:06:30|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|0
1644415610000|2022-02-09 14:06:50|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|0
1644415630000|2022-02-09 14:07:10|4021.52|4021.52|4021.39|4021.39|4021.52|4021.52|4021.39|4021.39|0
1644415650000|2022-02-09 14:07:30|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|0
1644415700000|2022-02-09 14:08:20|4022.38|4022.38|4022.38|4022.38|4022.38|4022.38|4022.38|4022.38|0
1644415730000|2022-02-09 14:08:50|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|0
1644415770000|2022-02-09 14:09:30|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|0
1644415780000|2022-02-09 14:09:40|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|0
1644415820000|2022-02-09 14:10:20|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|0
1644415830000|2022-02-09 14:10:30|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|0
1644415850000|2022-02-09 14:10:50|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|4021.44|0
1644415860000|2022-02-09 14:11:00|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|0
1644415890000|2022-02-09 14:11:30|4023.93|4023.93|4024.31|4024.31|4024.31|4024.31|4023.93|4023.93|0
1644415950000|2022-02-09 14:12:30|4023.07|4023.07|4025.69|4025.69|4025.69|4025.69|4023.07|4023.07|0
1644415960000|2022-02-09 14:12:40|4024.44|4024.44|4023.19|4023.19|4024.44|4024.44|4023.19|4023.19|0
1644416000000|2022-02-09 14:13:20|4023.02|4023.02|4022.89|4022.89|4023.02|4023.02|4022.89|4022.89|0
1644416030000|2022-02-09 14:13:50|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|0
1644416050000|2022-02-09 14:14:10|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|0
1644416060000|2022-02-09 14:14:20|4021.65|4021.65|4020.4|4020.4|4021.65|4021.65|4020.4|4020.4|0
1644416070000|2022-02-09 14:14:30|4020.15|4020.15|4020.4|4020.4|4020.4|4020.4|4020.15|4020.15|0
1644416110000|2022-02-09 14:15:10|4020.53|4020.53|4021.04|4021.04|4021.21|4021.21|4020.53|4020.53|0
1644416130000|2022-02-09 14:15:30|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|0
1644416140000|2022-02-09 14:15:40|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|0
1644416170000|2022-02-09 14:16:10|4023.91|4023.91|4024.04|4024.04|4024.04|4024.04|4023.91|4023.91|0
1644416190000|2022-02-09 14:16:30|4023.91|4023.91|4024.38|4024.38|4024.38|4024.38|4023.91|4023.91|0
1644416200000|2022-02-09 14:16:40|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|0
1644416220000|2022-02-09 14:17:00|4023.79|4023.79|4023.66|4023.66|4023.79|4023.79|4023.66|4023.66|0
1644416240000|2022-02-09 14:17:20|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|0
1644416260000|2022-02-09 14:17:40|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|0
1644416330000|2022-02-09 14:18:50|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|0
1644416400000|2022-02-09 14:20:00|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|4023.23|0
1644416410000|2022-02-09 14:20:10|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|0
1644416430000|2022-02-09 14:20:30|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|0
1644416500000|2022-02-09 14:21:40|4024.65|4024.65|4026.02|4026.02|4026.02|4026.02|4024.65|4024.65|0
1644416530000|2022-02-09 14:22:10|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|0
1644416570000|2022-02-09 14:22:50|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|4027.14|0
1644416600000|2022-02-09 14:23:20|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|0
1644416650000|2022-02-09 14:24:10|4025.38|4025.38|4025.38|4025.38|4025.38|4025.38|4025.38|4025.38|0
1644416700000|2022-02-09 14:25:00|4024.13|4024.13|4024.13|4024.13|4024.13|4024.13|4024.13|4024.13|0
1644416760000|2022-02-09 14:26:00|4025.38|4025.38|4025.55|4025.55|4025.55|4025.55|4025.38|4025.38|0
1644416820000|2022-02-09 14:27:00|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|4025.42|0
1644416840000|2022-02-09 14:27:20|4026.67|4026.67|4026.67|4026.67|4026.67|4026.67|4026.67|4026.67|0
1644416870000|2022-02-09 14:27:50|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|0
1644416900000|2022-02-09 14:28:20|4026.67|4026.67|4026.67|4026.67|4026.67|4026.67|4026.67|4026.67|0
1644416920000|2022-02-09 14:28:40|4027.05|4027.05|4027.43|4027.43|4027.43|4027.43|4027.05|4027.05|0
1644416940000|2022-02-09 14:29:00|4028.68|4028.68|4029.92|4029.92|4029.92|4029.92|4028.68|4028.68|0
1644416990000|2022-02-09 14:29:50|4029.8|4029.8|4029.92|4029.92|4029.92|4029.92|4029.8|4029.8|0
1644417000000|2022-02-09 14:30:00|4028.68|4028.68|4029.84|4029.84|4030.22|4030.22|4028.68|4028.68|0
1644417010000|2022-02-09 14:30:10|4029.97|4029.97|4029.84|4029.84|4029.97|4029.97|4029.71|4029.71|0
1644417020000|2022-02-09 14:30:20|4030.1|4030.1|4030.22|4030.22|4030.22|4030.22|4030.1|4030.1|0
1644417030000|2022-02-09 14:30:30|4030.48|4030.48|4030.73|4030.73|4030.73|4030.73|4030.48|4030.48|0
1644417060000|2022-02-09 14:31:00|4029.49|4029.49|4025.37|4025.37|4029.49|4029.49|4024.12|4024.12|0
1644417070000|2022-02-09 14:31:10|4025.11|4025.11|4023.87|4023.87|4025.11|4025.11|4023.87|4023.87|0
1644417080000|2022-02-09 14:31:20|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|0
1644417100000|2022-02-09 14:31:40|4026.36|4026.36|4027.6|4027.6|4027.6|4027.6|4026.36|4026.36|0
1644417110000|2022-02-09 14:31:50|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|0
1644417130000|2022-02-09 14:32:10|4028.98|4028.98|4029.15|4029.15|4029.15|4029.15|4028.81|4028.81|0
1644417150000|2022-02-09 14:32:30|4028.98|4028.98|4028.85|4028.85|4028.98|4028.98|4028.85|4028.85|0
1644417160000|2022-02-09 14:32:40|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|4028.72|0
1644417170000|2022-02-09 14:32:50|4031.21|4031.21|4031.21|4031.21|4031.21|4031.21|4031.21|4031.21|0
1644417190000|2022-02-09 14:33:10|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|0
1644417200000|2022-02-09 14:33:20|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|0
1644417210000|2022-02-09 14:33:30|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|0
1644417250000|2022-02-09 14:34:10|4031.51|4031.51|4030.27|4030.27|4031.51|4031.51|4030.27|4030.27|0
1644417260000|2022-02-09 14:34:20|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|0
1644417270000|2022-02-09 14:34:30|4031.39|4031.39|4030.14|4030.14|4031.39|4031.39|4030.14|4030.14|0
1644417300000|2022-02-09 14:35:00|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|0
1644417310000|2022-02-09 14:35:10|4027.65|4027.65|4027.9|4027.9|4027.9|4027.9|4026.4|4026.4|0
1644417320000|2022-02-09 14:35:20|4028.03|4028.03|4026.91|4026.91|4028.03|4028.03|4026.79|4026.79|0
1644417330000|2022-02-09 14:35:30|4027.09|4027.09|4028.33|4028.33|4028.33|4028.33|4027.09|4027.09|0
1644417340000|2022-02-09 14:35:40|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|4029.58|0
1644417360000|2022-02-09 14:36:00|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|0
1644417370000|2022-02-09 14:36:10|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|0
1644417400000|2022-02-09 14:36:40|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|4028.33|0
1644417420000|2022-02-09 14:37:00|4027.09|4027.09|4025.84|4025.84|4027.09|4027.09|4025.84|4025.84|0
1644417430000|2022-02-09 14:37:10|4023.35|4023.35|4023.52|4023.52|4023.52|4023.52|4023.35|4023.35|0
1644417520000|2022-02-09 14:38:40|4024.77|4024.77|4024.77|4024.77|4024.77|4024.77|4024.77|4024.77|0
1644417530000|2022-02-09 14:38:50|4024.59|4024.59|4025.84|4025.84|4025.84|4025.84|4024.59|4024.59|0
1644417540000|2022-02-09 14:39:00|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|0
1644417580000|2022-02-09 14:39:40|4027.43|4027.43|4027.25|4027.25|4027.43|4027.43|4027.25|4027.25|0
1644417590000|2022-02-09 14:39:50|4026.01|4026.01|4025.88|4025.88|4026.01|4026.01|4025.75|4025.75|0
1644417600000|2022-02-09 14:40:00|4024.64|4024.64|4024.64|4024.64|4024.64|4024.64|4024.64|4024.64|0
1644417620000|2022-02-09 14:40:20|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|0
1644417630000|2022-02-09 14:40:30|4025.63|4025.63|4026.87|4026.87|4026.87|4026.87|4025.63|4025.63|0
1644417640000|2022-02-09 14:40:40|4027|4027|4027|4027|4027|4027|4027|4027|0
1644417670000|2022-02-09 14:41:10|4026.87|4026.87|4027.25|4027.25|4027.25|4027.25|4026.87|4026.87|0
1644417710000|2022-02-09 14:41:50|4027.38|4027.38|4028.02|4028.02|4028.02|4028.02|4027.38|4027.38|0
1644417730000|2022-02-09 14:42:10|4028.28|4028.28|4028.28|4028.28|4028.45|4028.45|4028.28|4028.28|0
1644417750000|2022-02-09 14:42:30|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|0
1644417760000|2022-02-09 14:42:40|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|4030.77|0
1644417770000|2022-02-09 14:42:50|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|0
1644417790000|2022-02-09 14:43:10|4030.77|4030.77|4032.14|4032.14|4032.14|4032.14|4030.77|4030.77|0
1644417820000|2022-02-09 14:43:40|4031.89|4031.89|4031.89|4031.89|4031.89|4031.89|4031.89|4031.89|0
1644417830000|2022-02-09 14:43:50|4031.76|4031.76|4031.63|4031.63|4031.76|4031.76|4031.63|4031.63|0
1644417840000|2022-02-09 14:44:00|4032.88|4032.88|4032.88|4032.88|4032.88|4032.88|4032.88|4032.88|0
1644417860000|2022-02-09 14:44:20|4033.22|4033.22|4033.22|4033.22|4033.22|4033.22|4033.22|4033.22|0
1644417900000|2022-02-09 14:45:00|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|0
1644417910000|2022-02-09 14:45:10|4034.64|4034.64|4034.39|4034.39|4034.64|4034.64|4034.39|4034.39|0
1644417920000|2022-02-09 14:45:20|4035.63|4035.63|4035.76|4035.76|4035.76|4035.76|4035.63|4035.63|0
1644417930000|2022-02-09 14:45:30|4035.93|4035.93|4036.06|4036.06|4036.06|4036.06|4035.93|4035.93|0
1644417940000|2022-02-09 14:45:40|4034.81|4034.81|4034.81|4034.81|4034.81|4034.81|4034.81|4034.81|0
1644417960000|2022-02-09 14:46:00|4033.57|4033.57|4034.81|4034.81|4034.81|4034.81|4033.57|4033.57|0
1644418000000|2022-02-09 14:46:40|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|0
1644418010000|2022-02-09 14:46:50|4035.93|4035.93|4036.06|4036.06|4036.06|4036.06|4035.93|4035.93|0
1644418020000|2022-02-09 14:47:00|4036.23|4036.23|4036.23|4036.23|4036.23|4036.23|4036.23|4036.23|0
1644418060000|2022-02-09 14:47:40|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|4037.48|0
1644418070000|2022-02-09 14:47:50|4037.65|4037.65|4037.48|4037.48|4037.65|4037.65|4037.48|4037.48|0
1644418080000|2022-02-09 14:48:00|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|4037.31|0
1644418110000|2022-02-09 14:48:30|4039.8|4039.8|4038.55|4038.55|4039.8|4039.8|4038.55|4038.55|0
1644418120000|2022-02-09 14:48:40|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|4038.38|0
1644418160000|2022-02-09 14:49:20|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|4038.25|0
1644418200000|2022-02-09 14:50:00|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|0
1644418210000|2022-02-09 14:50:10|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1644418220000|2022-02-09 14:50:20|4032.02|4032.02|4033.27|4033.27|4033.27|4033.27|4032.02|4032.02|0
1644418230000|2022-02-09 14:50:30|4033.14|4033.14|4032.8|4032.8|4033.14|4033.14|4032.8|4032.8|0
1644418240000|2022-02-09 14:50:40|4033.05|4033.05|4032.92|4032.92|4033.18|4033.18|4032.92|4032.92|0
1644418250000|2022-02-09 14:50:50|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|4031.68|0
1644418260000|2022-02-09 14:51:00|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|4030.43|0
1644418270000|2022-02-09 14:51:10|4029.19|4029.19|4029.19|4029.19|4029.19|4029.19|4029.02|4029.02|0
1644418310000|2022-02-09 14:51:50|4029.44|4029.44|4029.31|4029.31|4029.44|4029.44|4029.31|4029.31|0
1644418320000|2022-02-09 14:52:00|4029.19|4029.19|4029.1|4029.1|4029.19|4029.19|4028.84|4028.84|0
1644418330000|2022-02-09 14:52:10|4030.35|4030.35|4030.22|4030.22|4030.35|4030.35|4030.22|4030.22|0
1644418380000|2022-02-09 14:53:00|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|0
1644418390000|2022-02-09 14:53:10|4030.22|4030.22|4031.34|4031.34|4031.46|4031.46|4030.22|4030.22|0
1644418400000|2022-02-09 14:53:20|4031.21|4031.21|4031.21|4031.21|4032.45|4032.45|4031.21|4031.21|0
1644418410000|2022-02-09 14:53:30|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|0
1644418430000|2022-02-09 14:53:50|4032.58|4032.58|4032.58|4032.58|4032.58|4032.58|4032.58|4032.58|0
1644418440000|2022-02-09 14:54:00|4032.33|4032.33|4034.82|4034.82|4034.82|4034.82|4032.33|4032.33|0
1644418450000|2022-02-09 14:54:10|4036.06|4036.06|4036.23|4036.23|4036.23|4036.23|4036.06|4036.06|0
1644418460000|2022-02-09 14:54:20|4036.06|4036.06|4036.23|4036.23|4036.23|4036.23|4036.06|4036.06|0
1644418480000|2022-02-09 14:54:40|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|0
1644418510000|2022-02-09 14:55:10|4036.36|4036.36|4036.62|4036.62|4036.75|4036.75|4036.36|4036.36|0
1644418550000|2022-02-09 14:55:50|4035.37|4035.37|4035.37|4035.37|4035.37|4035.37|4035.37|4035.37|0
1644418560000|2022-02-09 14:56:00|4034.13|4034.13|4034.13|4034.13|4034.13|4034.13|4034.13|4034.13|0
1644418570000|2022-02-09 14:56:10|4033.96|4033.96|4036.32|4036.32|4036.32|4036.32|4033.83|4033.83|0
1644418580000|2022-02-09 14:56:20|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|0
1644418590000|2022-02-09 14:56:30|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|0
1644418620000|2022-02-09 14:57:00|4035.55|4035.55|4035.42|4035.42|4035.55|4035.55|4035.42|4035.42|0
1644418640000|2022-02-09 14:57:20|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|0
1644418650000|2022-02-09 14:57:30|4035.42|4035.42|4035.42|4035.42|4035.42|4035.42|4035.42|4035.42|0
1644418670000|2022-02-09 14:57:50|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|0
1644418680000|2022-02-09 14:58:00|4036.54|4036.54|4036.54|4036.54|4036.54|4036.54|4036.54|4036.54|0
1644418710000|2022-02-09 14:58:30|4036.36|4036.36|4036.36|4036.36|4036.36|4036.36|4036.36|4036.36|0
1644418720000|2022-02-09 14:58:40|4036.75|4036.75|4036.88|4036.88|4036.88|4036.88|4036.75|4036.75|0
1644418740000|2022-02-09 14:59:00|4037|4037|4037|4037|4037|4037|4037|4037|0
1644418750000|2022-02-09 14:59:10|4037.13|4037.13|4037.26|4037.26|4037.26|4037.26|4037.13|4037.13|0
1644418770000|2022-02-09 14:59:30|4038.5|4038.5|4038.63|4038.63|4038.63|4038.63|4038.5|4038.5|0
1644418780000|2022-02-09 14:59:40|4038.97|4038.97|4039.06|4039.06|4039.06|4039.06|4038.8|4038.8|0
1644418790000|2022-02-09 14:59:50|4040.3|4040.3|4040.43|4040.43|4040.43|4040.43|4040.3|4040.3|0
1644418800000|2022-02-09 15:00:00|4041.68|4041.68|4040.43|4040.43|4041.68|4041.68|4040.43|4040.43|0
1644418810000|2022-02-09 15:00:10|4041.68|4041.68|4042.15|4042.15|4042.15|4042.15|4041.68|4041.68|0
1644418820000|2022-02-09 15:00:20|4042.32|4042.32|4042.45|4042.45|4042.45|4042.45|4042.32|4042.32|0
1644418830000|2022-02-09 15:00:30|4039.96|4039.96|4039.96|4039.96|4041.2|4041.2|4039.96|4039.96|0
1644418860000|2022-02-09 15:01:00|4040.34|4040.34|4040.21|4040.21|4040.34|4040.34|4040.21|4040.21|0
1644418870000|2022-02-09 15:01:10|4040.34|4040.34|4040.34|4040.34|4040.34|4040.34|4040.34|4040.34|0
1644418880000|2022-02-09 15:01:20|4039.1|4039.1|4039.1|4039.1|4039.1|4039.1|4039.1|4039.1|0
1644418890000|2022-02-09 15:01:30|4037.85|4037.85|4036.6|4036.6|4037.85|4037.85|4036.6|4036.6|0
1644418910000|2022-02-09 15:01:50|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|0
1644418920000|2022-02-09 15:02:00|4037.98|4037.98|4037.85|4037.85|4037.98|4037.98|4037.85|4037.85|0
1644418930000|2022-02-09 15:02:10|4039.1|4039.1|4040.34|4040.34|4040.34|4040.34|4039.1|4039.1|0
1644418940000|2022-02-09 15:02:20|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|4041.59|0
1644418990000|2022-02-09 15:03:10|4039.1|4039.1|4040.34|4040.34|4040.34|4040.34|4039.1|4039.1|0
1644419000000|2022-02-09 15:03:20|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|0
1644419020000|2022-02-09 15:03:40|4040.72|4040.72|4040.3|4040.3|4040.72|4040.72|4040.3|4040.3|0
1644419060000|2022-02-09 15:04:20|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|4041.54|0
1644419080000|2022-02-09 15:04:40|4041.72|4041.72|4043.01|4043.01|4043.13|4043.13|4041.72|4041.72|0
1644419090000|2022-02-09 15:04:50|4043.18|4043.18|4043.18|4043.18|4043.18|4043.18|4043.18|4043.18|0
1644419100000|2022-02-09 15:05:00|4044.42|4044.42|4045.67|4045.67|4045.67|4045.67|4044.42|4044.42|0
1644419150000|2022-02-09 15:05:50|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|0
1644419190000|2022-02-09 15:06:30|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|4040.56|0
1644419200000|2022-02-09 15:06:40|4043.05|4043.05|4044.3|4044.3|4044.3|4044.3|4043.05|4043.05|0
1644419210000|2022-02-09 15:06:50|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|0
1644419230000|2022-02-09 15:07:10|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|0
1644419240000|2022-02-09 15:07:20|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|4047.04|0
1644419250000|2022-02-09 15:07:30|4048.29|4048.29|4048.63|4048.63|4048.63|4048.63|4048.29|4048.29|0
1644419270000|2022-02-09 15:07:50|4049.88|4049.88|4049.88|4049.88|4049.88|4049.88|4049.88|4049.88|0
1644419280000|2022-02-09 15:08:00|4049.53|4049.53|4049.53|4049.53|4049.53|4049.53|4049.53|4049.53|0
1644419300000|2022-02-09 15:08:20|4049.36|4049.36|4049.36|4049.36|4049.36|4049.36|4049.36|4049.36|0
1644419340000|2022-02-09 15:09:00|4050.61|4050.61|4050.61|4050.61|4050.61|4050.61|4050.61|4050.61|0
1644419380000|2022-02-09 15:09:40|4050.48|4050.48|4050.35|4050.35|4050.48|4050.48|4050.35|4050.35|0
1644419390000|2022-02-09 15:09:50|4051.6|4051.6|4051.6|4051.6|4051.6|4051.6|4051.6|4051.6|0
1644419400000|2022-02-09 15:10:00|4052.84|4052.84|4052.84|4052.84|4052.84|4052.84|4052.84|4052.84|0
1644419410000|2022-02-09 15:10:10|4052.97|4052.97|4052.84|4052.84|4052.97|4052.97|4052.84|4052.84|0
1644419420000|2022-02-09 15:10:20|4051.6|4051.6|4051.6|4051.6|4051.6|4051.6|4051.6|4051.6|0
1644419430000|2022-02-09 15:10:30|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|0
1644419440000|2022-02-09 15:10:40|4051.34|4051.34|4048.72|4048.72|4051.34|4051.34|4048.72|4048.72|0
1644419500000|2022-02-09 15:11:40|4048.59|4048.59|4048.59|4048.59|4048.59|4048.59|4048.59|4048.59|0
1644419580000|2022-02-09 15:13:00|4048.47|4048.47|4047.22|4047.22|4048.47|4048.47|4047.22|4047.22|0
1644419590000|2022-02-09 15:13:10|4045.98|4045.98|4045.98|4045.98|4045.98|4045.98|4045.98|4045.98|0
1644419600000|2022-02-09 15:13:20|4046.15|4046.15|4045.85|4045.85|4046.15|4046.15|4045.85|4045.85|0
1644419630000|2022-02-09 15:13:50|4047.09|4047.09|4048.34|4048.34|4048.34|4048.34|4047.09|4047.09|0
1644419650000|2022-02-09 15:14:10|4048.47|4048.47|4047.35|4047.35|4048.59|4048.59|4047.35|4047.35|0
1644419680000|2022-02-09 15:14:40|4048.59|4048.59|4047.09|4047.09|4048.59|4048.59|4047.09|4047.09|0
1644419710000|2022-02-09 15:15:10|4046.97|4046.97|4046.71|4046.71|4046.97|4046.97|4046.71|4046.71|0
1644419720000|2022-02-09 15:15:20|4046.45|4046.45|4043.96|4043.96|4046.45|4046.45|4043.96|4043.96|0
1644419740000|2022-02-09 15:15:40|4045.21|4045.21|4045.38|4045.38|4045.38|4045.38|4045.21|4045.21|0
1644419750000|2022-02-09 15:15:50|4046.63|4046.63|4047.87|4047.87|4047.87|4047.87|4046.63|4046.63|0
1644419790000|2022-02-09 15:16:30|4048|4048|4048|4048|4048|4048|4048|4048|0
1644419800000|2022-02-09 15:16:40|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|0
1644419840000|2022-02-09 15:17:20|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|0
1644419850000|2022-02-09 15:17:30|4046.75|4046.75|4046.75|4046.75|4046.75|4046.75|4046.75|4046.75|0
1644419870000|2022-02-09 15:17:50|4048|4048|4047.87|4047.87|4048|4048|4047.87|4047.87|0
1644420020000|2022-02-09 15:20:20|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|0
1644420030000|2022-02-09 15:20:30|4045.38|4045.38|4045.38|4045.38|4045.38|4045.38|4045.38|4045.38|0
1644420060000|2022-02-09 15:21:00|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|4046.63|0
1644420100000|2022-02-09 15:21:40|4044.13|4044.13|4044.13|4044.13|4044.13|4044.13|4044.13|4044.13|0
1644420110000|2022-02-09 15:21:50|4042.89|4042.89|4042.89|4042.89|4042.89|4042.89|4042.89|4042.89|0
1644420120000|2022-02-09 15:22:00|4042.63|4042.63|4042.76|4042.76|4042.76|4042.76|4042.63|4042.63|0
1644420130000|2022-02-09 15:22:10|4042.93|4042.93|4044.18|4044.18|4044.18|4044.18|4042.93|4042.93|0
1644420180000|2022-02-09 15:23:00|4046.67|4046.67|4045.42|4045.42|4046.67|4046.67|4045.42|4045.42|0
1644420200000|2022-02-09 15:23:20|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|4045.17|0
1644420210000|2022-02-09 15:23:30|4047.66|4047.66|4048.91|4048.91|4048.91|4048.91|4047.66|4047.66|0
1644420240000|2022-02-09 15:24:00|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|0
1644420250000|2022-02-09 15:24:10|4050.28|4050.28|4049.03|4049.03|4050.28|4050.28|4049.03|4049.03|0
1644420260000|2022-02-09 15:24:20|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|0
1644420280000|2022-02-09 15:24:40|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|4047.53|0
1644420290000|2022-02-09 15:24:50|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|4046.29|0
1644420360000|2022-02-09 15:26:00|4049.9|4049.9|4050.02|4050.02|4050.02|4050.02|4049.9|4049.9|0
1644420370000|2022-02-09 15:26:10|4050.15|4050.15|4050.15|4050.15|4050.15|4050.15|4050.15|4050.15|0
1644420410000|2022-02-09 15:26:50|4050.02|4050.02|4050.02|4050.02|4050.02|4050.02|4050.02|4050.02|0
1644420440000|2022-02-09 15:27:20|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1644420450000|2022-02-09 15:27:30|4048.65|4048.65|4047.4|4047.4|4048.65|4048.65|4046.16|4046.16|0
1644420460000|2022-02-09 15:27:40|4047.28|4047.28|4047.15|4047.15|4047.28|4047.28|4047.15|4047.15|0
1644420490000|2022-02-09 15:28:10|4047.02|4047.02|4048.27|4048.27|4048.27|4048.27|4047.02|4047.02|0
1644420520000|2022-02-09 15:28:40|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|0
1644420530000|2022-02-09 15:28:50|4048.57|4048.57|4048.57|4048.57|4048.57|4048.57|4048.57|4048.57|0
1644420560000|2022-02-09 15:29:20|4047.32|4047.32|4046.07|4046.07|4047.32|4047.32|4046.07|4046.07|0
1644420580000|2022-02-09 15:29:40|4046.2|4046.2|4047.45|4047.45|4047.45|4047.45|4046.2|4046.2|0
1644420600000|2022-02-09 15:30:00|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|0
1644420630000|2022-02-09 15:30:30|4048.95|4048.95|4048.82|4048.82|4048.95|4048.95|4048.82|4048.82|0
1644420660000|2022-02-09 15:31:00|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|0
1644420670000|2022-02-09 15:31:10|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1644420680000|2022-02-09 15:31:20|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|0
1644420700000|2022-02-09 15:31:40|4049.85|4049.85|4049.85|4049.85|4049.85|4049.85|4049.85|4049.85|0
1644420730000|2022-02-09 15:32:10|4050.03|4050.03|4051.27|4051.27|4051.27|4051.27|4050.03|4050.03|0
1644420740000|2022-02-09 15:32:20|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|4050.03|0
1644420770000|2022-02-09 15:32:50|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|0
1644420790000|2022-02-09 15:33:10|4052.52|4052.52|4051.27|4051.27|4052.52|4052.52|4051.27|4051.27|0
1644420820000|2022-02-09 15:33:40|4052.52|4052.52|4052.52|4052.52|4052.52|4052.52|4052.52|4052.52|0
1644420870000|2022-02-09 15:34:30|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|4051.27|0
1644420880000|2022-02-09 15:34:40|4051.14|4051.14|4049.64|4049.64|4051.14|4051.14|4049.64|4049.64|0
1644420890000|2022-02-09 15:34:50|4049.77|4049.77|4051.02|4051.02|4051.02|4051.02|4049.77|4049.77|0
1644420900000|2022-02-09 15:35:00|4051.14|4051.14|4049.51|4049.51|4051.14|4051.14|4049.51|4049.51|0
1644420910000|2022-02-09 15:35:10|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|0
1644420920000|2022-02-09 15:35:20|4049.13|4049.13|4048.88|4048.88|4049.13|4049.13|4048.88|4048.88|0
1644420930000|2022-02-09 15:35:30|4049.05|4049.05|4048.79|4048.79|4049.05|4049.05|4048.79|4048.79|0
1644420940000|2022-02-09 15:35:40|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|0
1644420980000|2022-02-09 15:36:20|4048.79|4048.79|4049.05|4049.05|4049.05|4049.05|4048.79|4048.79|0
1644420990000|2022-02-09 15:36:30|4049.18|4049.18|4048.79|4048.79|4049.18|4049.18|4048.66|4048.66|0
1644421000000|2022-02-09 15:36:40|4050.03|4050.03|4050.2|4050.2|4050.2|4050.2|4050.03|4050.03|0
1644421010000|2022-02-09 15:36:50|4050.72|4050.72|4050.72|4050.72|4050.72|4050.72|4050.72|4050.72|0
1644421030000|2022-02-09 15:37:10|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|4050.84|0
1644421060000|2022-02-09 15:37:40|4050.97|4050.97|4050.97|4050.97|4050.97|4050.97|4050.97|4050.97|0
1644421100000|2022-02-09 15:38:20|4050.8|4050.8|4049.42|4049.42|4050.8|4050.8|4049.42|4049.42|0
1644421110000|2022-02-09 15:38:30|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|4049.04|0
1644421150000|2022-02-09 15:39:10|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|4050.29|0
1644421160000|2022-02-09 15:39:20|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|0
1644421210000|2022-02-09 15:40:10|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|0
1644421230000|2022-02-09 15:40:30|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|4050.67|0
1644421260000|2022-02-09 15:41:00|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|4050.54|0
1644421290000|2022-02-09 15:41:30|4049.3|4049.3|4050.54|4050.54|4050.54|4050.54|4049.3|4049.3|0
1644421320000|2022-02-09 15:42:00|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|4050.41|0
1644421340000|2022-02-09 15:42:20|4050.24|4050.24|4051.36|4051.36|4051.36|4051.36|4050.11|4050.11|0
1644421350000|2022-02-09 15:42:30|4051.7|4051.7|4051.53|4051.53|4051.7|4051.7|4051.53|4051.53|0
1644421440000|2022-02-09 15:44:00|4051.7|4051.7|4051.87|4051.87|4051.87|4051.87|4051.7|4051.7|0
1644421450000|2022-02-09 15:44:10|4053.12|4053.12|4054.36|4054.36|4054.36|4054.36|4053.12|4053.12|0
1644421460000|2022-02-09 15:44:20|4054.49|4054.49|4054.32|4054.32|4054.49|4054.49|4054.32|4054.32|0
1644421470000|2022-02-09 15:44:30|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|0
1644421510000|2022-02-09 15:45:10|4054.32|4054.32|4054.45|4054.45|4054.45|4054.45|4054.32|4054.32|0
1644421530000|2022-02-09 15:45:30|4054.62|4054.62|4054.79|4054.79|4054.79|4054.79|4054.62|4054.62|0
1644421570000|2022-02-09 15:46:10|4053.55|4053.55|4054.79|4054.79|4054.79|4054.79|4053.55|4053.55|0
1644421580000|2022-02-09 15:46:20|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|4054.92|0
1644421600000|2022-02-09 15:46:40|4054.79|4054.79|4054.92|4054.92|4054.92|4054.92|4054.79|4054.79|0
1644421620000|2022-02-09 15:47:00|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|4055.05|0
1644421630000|2022-02-09 15:47:10|4055.31|4055.31|4055.31|4055.31|4055.31|4055.31|4055.31|4055.31|0
1644421640000|2022-02-09 15:47:20|4054.06|4054.06|4054.31|4054.31|4054.31|4054.31|4054.06|4054.06|0
1644421680000|2022-02-09 15:48:00|4054.7|4054.7|4054.83|4054.83|4054.83|4054.83|4054.7|4054.7|0
1644421710000|2022-02-09 15:48:30|4054.95|4054.95|4054.95|4054.95|4054.95|4054.95|4054.95|4054.95|0
1644421770000|2022-02-09 15:49:30|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|4055.08|0
1644421780000|2022-02-09 15:49:40|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|4056.33|0
1644421800000|2022-02-09 15:50:00|4055.08|4055.08|4053.71|4053.71|4055.08|4055.08|4053.71|4053.71|0
1644421920000|2022-02-09 15:52:00|4056.33|4056.33|4057.57|4057.57|4057.57|4057.57|4056.33|4056.33|0
1644421930000|2022-02-09 15:52:10|4057.4|4057.4|4056.66|4056.66|4057.4|4057.4|4056.15|4056.15|0
1644421980000|2022-02-09 15:53:00|4057.91|4057.91|4055.42|4055.42|4057.91|4057.91|4055.42|4055.42|0
1644421990000|2022-02-09 15:53:10|4055.55|4055.55|4054.17|4054.17|4055.55|4055.55|4054.17|4054.17|0
1644422000000|2022-02-09 15:53:20|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|0
1644422010000|2022-02-09 15:53:30|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|4053.92|0
1644422030000|2022-02-09 15:53:50|4053.66|4053.66|4054|4054|4054|4054|4053.66|4053.66|0
1644422040000|2022-02-09 15:54:00|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|0
1644422090000|2022-02-09 15:54:50|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|4052.59|0
1644422110000|2022-02-09 15:55:10|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|0
1644422130000|2022-02-09 15:55:30|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|0
1644422140000|2022-02-09 15:55:40|4050.83|4050.83|4050.7|4050.7|4050.83|4050.83|4050.7|4050.7|0
1644422170000|2022-02-09 15:56:10|4051.95|4051.95|4051.95|4051.95|4053.19|4053.19|4051.95|4051.95|0
1644422190000|2022-02-09 15:56:30|4051.82|4051.82|4050.58|4050.58|4051.82|4051.82|4050.58|4050.58|0
1644422200000|2022-02-09 15:56:40|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|4050.45|0
1644422220000|2022-02-09 15:57:00|4050.58|4050.58|4051.82|4051.82|4051.82|4051.82|4050.58|4050.58|0
1644422230000|2022-02-09 15:57:10|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|0
1644422260000|2022-02-09 15:57:40|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|0
1644422270000|2022-02-09 15:57:50|4053.07|4053.07|4053.07|4053.07|4054.31|4054.31|4053.07|4053.07|0
1644422300000|2022-02-09 15:58:20|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|0
1644422350000|2022-02-09 15:59:10|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|4050.58|0
1644422370000|2022-02-09 15:59:30|4050.7|4050.7|4050.7|4050.7|4050.7|4050.7|4050.7|4050.7|0
1644422390000|2022-02-09 15:59:50|4052.08|4052.08|4054.57|4054.57|4054.57|4054.57|4052.08|4052.08|0
1644422400000|2022-02-09 16:00:00|4055.81|4055.81|4054.57|4054.57|4055.81|4055.81|4054.57|4054.57|0
1644422410000|2022-02-09 16:00:10|4054.44|4054.44|4054.31|4054.31|4054.44|4054.44|4054.31|4054.31|0
1644422420000|2022-02-09 16:00:20|4056.8|4056.8|4058.05|4058.05|4058.05|4058.05|4056.8|4056.8|0
1644422450000|2022-02-09 16:00:50|4058.39|4058.39|4058.05|4058.05|4058.39|4058.39|4058.05|4058.05|0
1644422490000|2022-02-09 16:01:30|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|4058.18|0
1644422500000|2022-02-09 16:01:40|4056.93|4056.93|4056.93|4056.93|4058.18|4058.18|4056.93|4056.93|0
1644422520000|2022-02-09 16:02:00|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|0
1644422530000|2022-02-09 16:02:10|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|4058.31|0
1644422590000|2022-02-09 16:03:10|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|0
1644422600000|2022-02-09 16:03:20|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|0
1644422620000|2022-02-09 16:03:40|4055.94|4055.94|4057.19|4057.19|4057.19|4057.19|4055.77|4055.77|0
1644422630000|2022-02-09 16:03:50|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|4057.31|0
1644422650000|2022-02-09 16:04:10|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|0
1644422660000|2022-02-09 16:04:20|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|0
1644422680000|2022-02-09 16:04:40|4056.8|4056.8|4055.56|4055.56|4056.8|4056.8|4055.56|4055.56|0
1644422710000|2022-02-09 16:05:10|4055.43|4055.43|4055.43|4055.43|4055.43|4055.43|4055.43|4055.43|0
1644422720000|2022-02-09 16:05:20|4056.68|4056.68|4055.43|4055.43|4056.68|4056.68|4055.43|4055.43|0
1644422730000|2022-02-09 16:05:30|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|4055.56|0
1644422750000|2022-02-09 16:05:50|4055.43|4055.43|4055.43|4055.43|4055.43|4055.43|4055.43|4055.43|0
1644422780000|2022-02-09 16:06:20|4054.19|4054.19|4052.94|4052.94|4054.19|4054.19|4052.94|4052.94|0
1644422800000|2022-02-09 16:06:40|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|0
1644422810000|2022-02-09 16:06:50|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|0
1644422820000|2022-02-09 16:07:00|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|4053.07|0
1644422850000|2022-02-09 16:07:30|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|4052.94|0
1644422870000|2022-02-09 16:07:50|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|0
1644422880000|2022-02-09 16:08:00|4054.01|4054.01|4055.13|4055.13|4055.13|4055.13|4053.89|4053.89|0
1644422890000|2022-02-09 16:08:10|4053.89|4053.89|4052.64|4052.64|4053.89|4053.89|4052.64|4052.64|0
1644422940000|2022-02-09 16:09:00|4052.81|4052.81|4050.15|4050.15|4052.81|4052.81|4050.15|4050.15|0
1644422950000|2022-02-09 16:09:10|4050.02|4050.02|4049.89|4049.89|4050.02|4050.02|4049.89|4049.89|0
1644422960000|2022-02-09 16:09:20|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|4049.72|0
1644422990000|2022-02-09 16:09:50|4049.47|4049.47|4048.09|4048.09|4049.47|4049.47|4048.09|4048.09|0
1644423000000|2022-02-09 16:10:00|4047.92|4047.92|4047.92|4047.92|4047.92|4047.92|4047.92|4047.92|0
1644423010000|2022-02-09 16:10:10|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|4047.67|0
1644423020000|2022-02-09 16:10:20|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|4048.91|0
1644423030000|2022-02-09 16:10:30|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|4048.78|0
1644423050000|2022-02-09 16:10:50|4050.03|4050.03|4051.7|4051.7|4051.7|4051.7|4050.03|4050.03|0
1644423070000|2022-02-09 16:11:10|4051.57|4051.57|4051.57|4051.57|4051.57|4051.57|4051.57|4051.57|0
1644423100000|2022-02-09 16:11:40|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|4051.83|0
1644423120000|2022-02-09 16:12:00|4052|4052|4052.52|4052.52|4052.52|4052.52|4052|4052|0
1644423130000|2022-02-09 16:12:10|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|0
1644423140000|2022-02-09 16:12:20|4053.63|4053.63|4053.63|4053.63|4053.63|4053.63|4053.63|4053.63|0
1644423180000|2022-02-09 16:13:00|4053.51|4053.51|4053.38|4053.38|4053.51|4053.51|4053.38|4053.38|0
1644423260000|2022-02-09 16:14:20|4051.19|4051.19|4051.32|4051.32|4051.32|4051.32|4051.19|4051.19|0
1644423270000|2022-02-09 16:14:30|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|0
1644423340000|2022-02-09 16:15:40|4050.25|4050.25|4050.42|4050.42|4050.42|4050.42|4050.25|4050.25|0
1644423350000|2022-02-09 16:15:50|4050.54|4050.54|4050.2|4050.2|4050.54|4050.54|4050.2|4050.2|0
1644423360000|2022-02-09 16:16:00|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|0
1644423390000|2022-02-09 16:16:30|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|4049.08|0
1644423400000|2022-02-09 16:16:40|4050.33|4050.33|4051.58|4051.58|4051.58|4051.58|4050.33|4050.33|0
1644423410000|2022-02-09 16:16:50|4051.45|4051.45|4051.32|4051.32|4051.45|4051.45|4051.32|4051.32|0
1644423420000|2022-02-09 16:17:00|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|0
1644423470000|2022-02-09 16:17:50|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|0
1644423480000|2022-02-09 16:18:00|4051.11|4051.11|4050.98|4050.98|4051.11|4051.11|4050.98|4050.98|0
1644423510000|2022-02-09 16:18:30|4052.23|4052.23|4053.47|4053.47|4053.47|4053.47|4052.23|4052.23|0
1644423590000|2022-02-09 16:19:50|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|4052.23|0
1644423600000|2022-02-09 16:20:00|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|4050.98|0
1644423630000|2022-02-09 16:20:30|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|0
1644423640000|2022-02-09 16:20:40|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|0
1644423660000|2022-02-09 16:21:00|4051.11|4051.11|4049.61|4049.61|4051.11|4051.11|4048.36|4048.36|0
1644423680000|2022-02-09 16:21:20|4048.36|4048.36|4048.36|4048.36|4048.36|4048.36|4048.36|4048.36|0
1644423720000|2022-02-09 16:22:00|4047.12|4047.12|4047.12|4047.12|4047.12|4047.12|4045.87|4045.87|0
1644423730000|2022-02-09 16:22:10|4046.94|4046.94|4046.6|4046.6|4046.94|4046.94|4046.6|4046.6|0
1644423780000|2022-02-09 16:23:00|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|4046.73|0
1644423800000|2022-02-09 16:23:20|4046.6|4046.6|4046.6|4046.6|4046.6|4046.6|4046.6|4046.6|0
1644423830000|2022-02-09 16:23:50|4046.43|4046.43|4046.43|4046.43|4046.43|4046.43|4046.43|4046.43|0
1644423890000|2022-02-09 16:24:50|4046.3|4046.3|4046.05|4046.05|4046.3|4046.3|4046.05|4046.05|0
1644423900000|2022-02-09 16:25:00|4046.3|4046.3|4046.17|4046.17|4046.3|4046.3|4046.17|4046.17|0
1644423910000|2022-02-09 16:25:10|4044.93|4044.93|4046.43|4046.43|4046.43|4046.43|4044.93|4044.93|0
1644423920000|2022-02-09 16:25:20|4046.25|4046.25|4046.38|4046.38|4046.38|4046.38|4046.25|4046.25|0
1644423930000|2022-02-09 16:25:30|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|0
1644423950000|2022-02-09 16:25:50|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|0
1644423960000|2022-02-09 16:26:00|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|0
1644423970000|2022-02-09 16:26:10|4045.52|4045.52|4045.39|4045.39|4045.52|4045.52|4045.39|4045.39|0
1644424000000|2022-02-09 16:26:40|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|0
1644424020000|2022-02-09 16:27:00|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|0
1644424030000|2022-02-09 16:27:10|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|0
1644424040000|2022-02-09 16:27:20|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|4046.77|0
1644424060000|2022-02-09 16:27:40|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|4046.64|0
1644424070000|2022-02-09 16:27:50|4046.77|4046.77|4046.51|4046.51|4046.77|4046.77|4046.51|4046.51|0
1644424080000|2022-02-09 16:28:00|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|4045.26|0
1644424090000|2022-02-09 16:28:10|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|0
1644424100000|2022-02-09 16:28:20|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|4045.01|0
1644424120000|2022-02-09 16:28:40|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|0
1644424130000|2022-02-09 16:28:50|4043.89|4043.89|4043.89|4043.89|4043.89|4043.89|4043.89|4043.89|0
1644424140000|2022-02-09 16:29:00|4042.65|4042.65|4041.4|4041.4|4042.65|4042.65|4041.4|4041.4|0
1644424160000|2022-02-09 16:29:20|4040.15|4040.15|4041.83|4041.83|4041.83|4041.83|4040.15|4040.15|0
1644424170000|2022-02-09 16:29:30|4041.95|4041.95|4042.12|4042.12|4042.12|4042.12|4041.95|4041.95|0
1644424180000|2022-02-09 16:29:40|4042|4042|4039.38|4039.38|4042|4042|4039.38|4039.38|0
1644424190000|2022-02-09 16:29:50|4039.63|4039.63|4040.49|4040.49|4040.88|4040.88|4039.63|4039.63|0
1644480900000|2022-02-10 08:15:00|4030.1|4030.1|4028.85|4028.85|4030.1|4030.1|4028.85|4028.85|0
1644480910000|2022-02-10 08:15:10|4026.36|4026.36|4026.36|4026.36|4026.36|4026.36|4026.36|4026.36|0
1644480930000|2022-02-10 08:15:30|4026.19|4026.19|4023.7|4023.7|4026.19|4026.19|4023.7|4023.7|0
1644480960000|2022-02-10 08:16:00|4022.45|4022.45|4021.81|4021.81|4022.45|4022.45|4021.81|4021.81|0
1644480990000|2022-02-10 08:16:30|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|0
1644481000000|2022-02-10 08:16:40|4020.18|4020.18|4018.81|4018.81|4020.18|4020.18|4018.81|4018.81|0
1644481020000|2022-02-10 08:17:00|4020.06|4020.06|4020.06|4020.06|4020.06|4020.06|4020.06|4020.06|0
1644481030000|2022-02-10 08:17:10|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1644481040000|2022-02-10 08:17:20|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|0
1644481060000|2022-02-10 08:17:40|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1644481080000|2022-02-10 08:18:00|4021.05|4021.05|4016.19|4016.19|4021.18|4021.18|4016.19|4016.19|0
1644481090000|2022-02-10 08:18:10|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|4016.58|0
1644481100000|2022-02-10 08:18:20|4016.23|4016.23|4017.47|4017.47|4017.47|4017.47|4016.23|4016.23|0
1644481110000|2022-02-10 08:18:30|4017.73|4017.73|4017.99|4017.99|4017.99|4017.99|4017.73|4017.73|0
1644481210000|2022-02-10 08:20:10|4016.96|4016.96|4015.54|4015.54|4017.13|4017.13|4015.54|4015.54|0
1644481220000|2022-02-10 08:20:20|4014.65|4014.65|4014.48|4014.48|4014.65|4014.65|4014.48|4014.48|0
1644481230000|2022-02-10 08:20:30|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|4011.99|0
1644481250000|2022-02-10 08:20:50|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|0
1644481260000|2022-02-10 08:21:00|4011.99|4011.99|4011.99|4011.99|4012.33|4012.33|4011.99|4011.99|0
1644481270000|2022-02-10 08:21:10|4011.64|4011.64|4011.47|4011.47|4011.64|4011.64|4011.47|4011.47|0
1644481290000|2022-02-10 08:21:30|4008.98|4008.98|4007.22|4007.22|4008.98|4008.98|4007.22|4007.22|0
1644481310000|2022-02-10 08:21:50|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|0
1644481330000|2022-02-10 08:22:10|4008.47|4008.47|4007.22|4007.22|4008.47|4008.47|4007.22|4007.22|0
1644481340000|2022-02-10 08:22:20|4009.71|4009.71|4008.47|4008.47|4009.71|4009.71|4008.47|4008.47|0
1644481350000|2022-02-10 08:22:30|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|0
1644481360000|2022-02-10 08:22:40|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|0
1644481370000|2022-02-10 08:22:50|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|0
1644481390000|2022-02-10 08:23:10|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|4009.71|0
1644481400000|2022-02-10 08:23:20|4012.2|4012.2|4010.96|4010.96|4012.2|4012.2|4010.96|4010.96|0
1644481420000|2022-02-10 08:23:40|4015.94|4015.94|4015.94|4015.94|4015.94|4015.94|4015.94|4015.94|0
1644481440000|2022-02-10 08:24:00|4016.46|4016.46|4016.71|4016.71|4016.71|4016.71|4016.46|4016.46|0
1644481450000|2022-02-10 08:24:10|4014.22|4014.22|4012.98|4012.98|4014.22|4014.22|4012.98|4012.98|0
1644481490000|2022-02-10 08:24:50|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|0
1644481500000|2022-02-10 08:25:00|4015.09|4015.09|4014.74|4014.74|4015.09|4015.09|4014.74|4014.74|0
1644481510000|2022-02-10 08:25:10|4013.49|4013.49|4012.25|4012.25|4013.49|4013.49|4012.25|4012.25|0
1644481530000|2022-02-10 08:25:30|4011|4011|4011|4011|4011|4011|4011|4011|0
1644481560000|2022-02-10 08:26:00|4009.76|4009.76|4004.36|4004.36|4009.76|4009.76|4004.36|4004.36|0
1644481590000|2022-02-10 08:26:30|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|0
1644481600000|2022-02-10 08:26:40|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|0
1644481610000|2022-02-10 08:26:50|3998.61|3998.61|3998.23|3998.23|3998.61|3998.61|3998.23|3998.23|0
1644481620000|2022-02-10 08:27:00|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|0
1644481630000|2022-02-10 08:27:10|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|0
1644481640000|2022-02-10 08:27:20|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|4001.58|0
1644481660000|2022-02-10 08:27:40|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|4000.34|0
1644481680000|2022-02-10 08:28:00|4000.21|4000.21|4000.46|4000.46|4000.46|4000.46|4000.21|4000.21|0
1644481690000|2022-02-10 08:28:10|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|4000.59|0
1644481700000|2022-02-10 08:28:20|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|4000.21|0
1644481710000|2022-02-10 08:28:30|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|3998.96|0
1644481720000|2022-02-10 08:28:40|3997.72|3997.72|3997.72|3997.72|3997.72|3997.72|3997.72|3997.72|0
1644481730000|2022-02-10 08:28:50|3997.84|3997.84|3994.11|3994.11|3997.84|3997.84|3994.11|3994.11|0
1644481740000|2022-02-10 08:29:00|3993.85|3993.85|3995.1|3995.1|3995.1|3995.1|3993.85|3993.85|0
1644481750000|2022-02-10 08:29:10|3993.85|3993.85|3992.61|3992.61|3993.85|3993.85|3992.61|3992.61|0
1644481760000|2022-02-10 08:29:20|3992.22|3992.22|3992.22|3992.22|3992.22|3992.22|3992.22|3992.22|0
1644481770000|2022-02-10 08:29:30|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|3990.98|0
1644481790000|2022-02-10 08:29:50|3990.63|3990.63|3988.14|3988.14|3990.63|3990.63|3988.14|3988.14|0
1644481800000|2022-02-10 08:30:00|3990.63|3990.63|3992.64|3992.64|3992.64|3992.64|3990.5|3990.5|0
1644481810000|2022-02-10 08:30:10|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|0
1644481820000|2022-02-10 08:30:20|3993.03|3993.03|3994.27|3994.27|3994.27|3994.27|3993.03|3993.03|0
1644481840000|2022-02-10 08:30:40|3993.03|3993.03|3993.03|3993.03|3993.03|3993.03|3993.03|3993.03|0
1644481880000|2022-02-10 08:31:20|3994.27|3994.27|3990.53|3990.53|3994.27|3994.27|3990.53|3990.53|0
1644481890000|2022-02-10 08:31:30|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|3989.29|0
1644481910000|2022-02-10 08:31:50|3989.8|3989.8|3990.18|3990.18|3990.18|3990.18|3989.42|3989.42|0
1644481920000|2022-02-10 08:32:00|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|3991.43|0
1644481940000|2022-02-10 08:32:20|3991.09|3991.09|3991.09|3991.09|3991.09|3991.09|3991.09|3991.09|0
1644481950000|2022-02-10 08:32:30|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|3992.33|0
1644481970000|2022-02-10 08:32:50|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|3991.82|0
1644481980000|2022-02-10 08:33:00|3992.2|3992.2|3993.45|3993.45|3993.45|3993.45|3992.2|3992.2|0
1644481990000|2022-02-10 08:33:10|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|0
1644482000000|2022-02-10 08:33:20|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|3993.11|0
1644482010000|2022-02-10 08:33:30|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|0
1644482020000|2022-02-10 08:33:40|3994.88|3994.88|3996.12|3996.12|3996.12|3996.12|3994.88|3994.88|0
1644482040000|2022-02-10 08:34:00|3998.61|3998.61|3998.61|3998.61|3998.61|3998.61|3998.61|3998.61|0
1644482050000|2022-02-10 08:34:10|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|3997.37|0
1644482060000|2022-02-10 08:34:20|3997.62|3997.62|3998.87|3998.87|3998.87|3998.87|3997.62|3997.62|0
1644482070000|2022-02-10 08:34:30|3997.62|3997.62|3995.44|3995.44|3997.62|3997.62|3995.44|3995.44|0
1644482080000|2022-02-10 08:34:40|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|0
1644482100000|2022-02-10 08:35:00|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|0
1644482120000|2022-02-10 08:35:20|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|0
1644482130000|2022-02-10 08:35:30|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|0
1644482150000|2022-02-10 08:35:50|4001.62|4001.62|3997.71|3997.71|4001.62|4001.62|3997.71|3997.71|0
1644482170000|2022-02-10 08:36:10|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|3996.47|0
1644482200000|2022-02-10 08:36:40|3996.6|3996.6|3997.84|3997.84|3997.84|3997.84|3996.6|3996.6|0
1644482240000|2022-02-10 08:37:20|3995.35|3995.35|3999.09|3999.09|3999.09|3999.09|3995.35|3995.35|0
1644482260000|2022-02-10 08:37:40|3997.84|3997.84|3996.6|3996.6|3997.84|3997.84|3996.6|3996.6|0
1644482320000|2022-02-10 08:38:40|3996.85|3996.85|3996.85|3996.85|3996.85|3996.85|3996.85|3996.85|0
1644482330000|2022-02-10 08:38:50|3997.87|3997.87|3996.63|3996.63|3997.87|3997.87|3996.63|3996.63|0
1644482340000|2022-02-10 08:39:00|3995.38|3995.38|3995.38|3995.38|3995.38|3995.38|3995.38|3995.38|0
1644482360000|2022-02-10 08:39:20|3994.14|3994.14|3995.38|3995.38|3995.38|3995.38|3994.14|3994.14|0
1644482380000|2022-02-10 08:39:40|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|3995.25|0
1644482390000|2022-02-10 08:39:50|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|0
1644482400000|2022-02-10 08:40:00|3996.91|3996.91|3998.16|3998.16|3998.16|3998.16|3996.91|3996.91|0
1644482420000|2022-02-10 08:40:20|3996.91|3996.91|3997.04|3997.04|3997.04|3997.04|3996.91|3996.91|0
1644482440000|2022-02-10 08:40:40|3998.29|3998.29|3998.29|3998.29|3998.29|3998.29|3998.29|3998.29|0
1644482450000|2022-02-10 08:40:50|3998.46|3998.46|3998.46|3998.46|3998.46|3998.46|3998.46|3998.46|0
1644482480000|2022-02-10 08:41:20|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|0
1644482500000|2022-02-10 08:41:40|3997.34|3997.34|3997.6|3997.6|3997.6|3997.6|3997.34|3997.34|0
1644482510000|2022-02-10 08:41:50|3997.85|3997.85|3997.24|3997.24|3998.49|3998.49|3997.24|3997.24|0
1644482520000|2022-02-10 08:42:00|3997.37|3997.37|3994.88|3994.88|3997.75|3997.75|3994.88|3994.88|0
1644482530000|2022-02-10 08:42:10|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|0
1644482550000|2022-02-10 08:42:30|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|3995.74|0
1644482570000|2022-02-10 08:42:50|3995.36|3995.36|3995.36|3995.36|3995.36|3995.36|3995.36|3995.36|0
1644482590000|2022-02-10 08:43:10|3995.1|3995.1|3995.23|3995.23|3995.23|3995.23|3995.1|3995.1|0
1644482600000|2022-02-10 08:43:20|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|3993.99|0
1644482630000|2022-02-10 08:43:50|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|0
1644482640000|2022-02-10 08:44:00|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|3992.99|0
1644482650000|2022-02-10 08:44:10|3991.75|3991.75|3989.61|3989.61|3991.75|3991.75|3989.61|3989.61|0
1644482660000|2022-02-10 08:44:20|3989.44|3989.44|3989.18|3989.18|3989.44|3989.44|3989.18|3989.18|0
1644482670000|2022-02-10 08:44:30|3990.43|3990.43|3990.81|3990.81|3990.81|3990.81|3990.43|3990.43|0
1644482690000|2022-02-10 08:44:50|3989.57|3989.57|3988.32|3988.32|3989.57|3989.57|3988.32|3988.32|0
1644482700000|2022-02-10 08:45:00|3989.57|3989.57|3989.57|3989.57|3989.57|3989.57|3989.57|3989.57|0
1644482710000|2022-02-10 08:45:10|3989.18|3989.18|3989.18|3989.18|3989.18|3989.18|3989.18|3989.18|0
1644482720000|2022-02-10 08:45:20|3991.67|3991.67|3991.55|3991.55|3991.67|3991.67|3991.55|3991.55|0
1644482740000|2022-02-10 08:45:40|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|0
1644482750000|2022-02-10 08:45:50|3992.54|3992.54|3992.54|3992.54|3992.54|3992.54|3992.54|3992.54|0
1644482760000|2022-02-10 08:46:00|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|3991.29|0
1644482770000|2022-02-10 08:46:10|3988.8|3988.8|3987.55|3987.55|3988.8|3988.8|3987.55|3987.55|0
1644482800000|2022-02-10 08:46:40|3988.8|3988.8|3990.05|3990.05|3990.05|3990.05|3988.8|3988.8|0
1644482810000|2022-02-10 08:46:50|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|3989.92|0
1644482830000|2022-02-10 08:47:10|3988.67|3988.67|3988.67|3988.67|3988.67|3988.67|3988.67|3988.67|0
1644482860000|2022-02-10 08:47:40|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|3986.18|0
1644482870000|2022-02-10 08:47:50|3987.43|3987.43|3986.92|3986.92|3987.43|3987.43|3986.92|3986.92|0
1644482880000|2022-02-10 08:48:00|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|0
1644482910000|2022-02-10 08:48:30|3987.17|3987.17|3989.79|3989.79|3989.79|3989.79|3987.17|3987.17|0
1644482930000|2022-02-10 08:48:50|3990.05|3990.05|3990.3|3990.3|3990.3|3990.3|3990.05|3990.05|0
1644482950000|2022-02-10 08:49:10|3989.06|3989.06|3989.06|3989.06|3989.06|3989.06|3989.06|3989.06|0
1644482960000|2022-02-10 08:49:20|3987.81|3987.81|3987.3|3987.3|3987.81|3987.81|3987.3|3987.3|0
1644482970000|2022-02-10 08:49:30|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|3986.05|0
1644483010000|2022-02-10 08:50:10|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|3985.67|0
1644483030000|2022-02-10 08:50:30|3985.93|3985.93|3985.93|3985.93|3985.93|3985.93|3985.93|3985.93|0
1644483040000|2022-02-10 08:50:40|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|3984.68|0
1644483050000|2022-02-10 08:50:50|3984.55|3984.55|3984.55|3984.55|3984.55|3984.55|3984.55|3984.55|0
1644483060000|2022-02-10 08:51:00|3983.31|3983.31|3983.14|3983.14|3983.31|3983.31|3983.14|3983.14|0
1644483070000|2022-02-10 08:51:10|3983.26|3983.26|3983.26|3983.26|3983.26|3983.26|3983.26|3983.26|0
1644483140000|2022-02-10 08:52:20|3983.39|3983.39|3983.65|3983.65|3983.65|3983.65|3983.39|3983.39|0
1644483160000|2022-02-10 08:52:40|3982.4|3982.4|3982.66|3982.66|3982.66|3982.66|3982.27|3982.27|0
1644483170000|2022-02-10 08:52:50|3983.9|3983.9|3987.64|3987.64|3987.64|3987.64|3983.9|3983.9|0
1644483180000|2022-02-10 08:53:00|3990.13|3990.13|3991.38|3991.38|3991.38|3991.38|3990.13|3990.13|0
1644483190000|2022-02-10 08:53:10|3990.13|3990.13|3992.62|3992.62|3992.62|3992.62|3990.13|3990.13|0
1644483200000|2022-02-10 08:53:20|3993.87|3993.87|3993.87|3993.87|3993.87|3993.87|3993.87|3993.87|0
1644483210000|2022-02-10 08:53:30|3996.36|3996.36|3996.36|3996.36|3996.36|3996.36|3996.36|3996.36|0
1644483220000|2022-02-10 08:53:40|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|3998.85|0
1644483230000|2022-02-10 08:53:50|3997.61|3997.61|3995.85|3995.85|3997.61|3997.61|3995.85|3995.85|0
1644483240000|2022-02-10 08:54:00|3995.98|3995.98|3995.85|3995.85|3995.98|3995.98|3995.85|3995.85|0
1644483250000|2022-02-10 08:54:10|3995.72|3995.72|3994.48|3994.48|3995.72|3995.72|3994.48|3994.48|0
1644483310000|2022-02-10 08:55:10|3994.73|3994.73|3998.47|3998.47|3998.47|3998.47|3994.73|3994.73|0
1644483320000|2022-02-10 08:55:20|3997.22|3997.22|3997.09|3997.09|3997.22|3997.22|3997.09|3997.09|0
1644483340000|2022-02-10 08:55:40|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|3999.59|0
1644483350000|2022-02-10 08:55:50|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|0
1644483360000|2022-02-10 08:56:00|3994.6|3994.6|3993.36|3993.36|3994.6|3994.6|3993.36|3993.36|0
1644483390000|2022-02-10 08:56:30|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|3994.6|0
1644483410000|2022-02-10 08:56:50|3998.34|3998.34|3998.47|3998.47|3998.6|3998.6|3998.34|3998.34|0
1644483420000|2022-02-10 08:57:00|3999.71|3999.71|3997.7|3997.7|3999.71|3999.71|3997.7|3997.7|0
1644483430000|2022-02-10 08:57:10|3996.46|3996.46|3997.7|3997.7|3997.7|3997.7|3996.46|3996.46|0
1644483440000|2022-02-10 08:57:20|3998.95|3998.95|3998.95|3998.95|3998.95|3998.95|3998.95|3998.95|0
1644483450000|2022-02-10 08:57:30|3997.7|3997.7|3997.7|3997.7|3997.7|3997.7|3997.7|3997.7|0
1644483460000|2022-02-10 08:57:40|3998.95|3998.95|3997.06|3997.06|3998.95|3998.95|3995.82|3995.82|0
1644483480000|2022-02-10 08:58:00|3997.45|3997.45|3997.45|3997.45|3997.45|3997.45|3997.45|3997.45|0
1644483500000|2022-02-10 08:58:20|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|0
1644483520000|2022-02-10 08:58:40|3994.96|3994.96|3995.21|3995.21|3995.21|3995.21|3994.96|3994.96|0
1644483550000|2022-02-10 08:59:10|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|3993.96|0
1644483600000|2022-02-10 09:00:00|3996.46|3996.46|3996.46|3996.46|3996.46|3996.46|3996.46|3996.46|0
1644483610000|2022-02-10 09:00:10|3996.58|3996.58|3997.83|3997.83|3997.83|3997.83|3996.58|3996.58|0
1644483620000|2022-02-10 09:00:20|3998.09|3998.09|3998.21|3998.21|3998.21|3998.21|3998.09|3998.09|0
1644483630000|2022-02-10 09:00:30|3999.46|3999.46|3998.21|3998.21|4000.7|4000.7|3998.21|3998.21|0
1644483640000|2022-02-10 09:00:40|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|0
1644483670000|2022-02-10 09:01:10|4001.05|4001.05|4001.17|4001.17|4001.17|4001.17|4001.05|4001.05|0
1644483680000|2022-02-10 09:01:20|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|0
1644483690000|2022-02-10 09:01:30|3998.68|3998.68|3997.44|3997.44|3998.68|3998.68|3997.44|3997.44|0
1644483700000|2022-02-10 09:01:40|3997.05|3997.05|3998.17|3998.17|3998.3|3998.3|3997.05|3997.05|0
1644483710000|2022-02-10 09:01:50|3999.42|3999.42|3999.42|3999.42|3999.42|3999.42|3999.42|3999.42|0
1644483720000|2022-02-10 09:02:00|4000.66|4000.66|4002.08|4002.08|4002.08|4002.08|4000.66|4000.66|0
1644483730000|2022-02-10 09:02:10|4002.34|4002.34|4002.34|4002.34|4002.34|4002.34|4001.09|4001.09|0
1644483740000|2022-02-10 09:02:20|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|4002.34|4002.34|0
1644483750000|2022-02-10 09:02:30|4003.75|4003.75|4002.51|4002.51|4003.75|4003.75|4002.51|4002.51|0
1644483760000|2022-02-10 09:02:40|4002.76|4002.76|4002.89|4002.89|4002.89|4002.89|4002.76|4002.76|0
1644483770000|2022-02-10 09:02:50|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|0
1644483780000|2022-02-10 09:03:00|4006.63|4006.63|4004.39|4004.39|4006.75|4006.75|4003.02|4003.02|0
1644483790000|2022-02-10 09:03:10|4004.22|4004.22|4004.22|4004.22|4005.46|4005.46|4004.22|4004.22|0
1644483800000|2022-02-10 09:03:20|4005.46|4005.46|4004.22|4004.22|4005.46|4005.46|4002.97|4002.97|0
1644483810000|2022-02-10 09:03:30|4004.09|4004.09|4006.33|4006.33|4006.33|4006.33|4003.83|4003.83|0
1644483820000|2022-02-10 09:03:40|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|4003.83|0
1644483840000|2022-02-10 09:04:00|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|0
1644483850000|2022-02-10 09:04:10|4006.71|4006.71|4006.71|4006.71|4006.71|4006.71|4006.71|4006.71|0
1644483860000|2022-02-10 09:04:20|4007.09|4007.09|4007.22|4007.22|4007.22|4007.22|4007.09|4007.09|0
1644483870000|2022-02-10 09:04:30|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|0
1644483880000|2022-02-10 09:04:40|4004.73|4004.73|4004.73|4004.73|4004.73|4004.73|4004.73|4004.73|0
1644483910000|2022-02-10 09:05:10|4004.86|4004.86|4004.98|4004.98|4004.98|4004.98|4004.86|4004.86|0
1644483950000|2022-02-10 09:05:50|4007.47|4007.47|4009.97|4009.97|4009.97|4009.97|4007.47|4007.47|0
1644483960000|2022-02-10 09:06:00|4010.14|4010.14|4009.53|4009.53|4010.78|4010.78|4009.53|4009.53|0
1644483980000|2022-02-10 09:06:20|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|0
1644483990000|2022-02-10 09:06:30|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|0
1644484010000|2022-02-10 09:06:50|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|0
1644484030000|2022-02-10 09:07:10|4014.52|4014.52|4014.52|4014.52|4014.52|4014.52|4014.52|4014.52|0
1644484060000|2022-02-10 09:07:40|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|4012.02|0
1644484070000|2022-02-10 09:07:50|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|0
1644484150000|2022-02-10 09:09:10|4013.27|4013.27|4013.27|4013.27|4013.27|4013.27|4013.27|4013.27|0
1644484160000|2022-02-10 09:09:20|4013.01|4013.01|4013.27|4013.27|4013.27|4013.27|4013.01|4013.01|0
1644484170000|2022-02-10 09:09:30|4013.14|4013.14|4013.14|4013.14|4013.14|4013.14|4013.14|4013.14|0
1644484190000|2022-02-10 09:09:50|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|0
1644484200000|2022-02-10 09:10:00|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|0
1644484210000|2022-02-10 09:10:10|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|0
1644484220000|2022-02-10 09:10:20|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|0
1644484240000|2022-02-10 09:10:40|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|0
1644484250000|2022-02-10 09:10:50|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|0
1644484260000|2022-02-10 09:11:00|4018.12|4018.12|4018|4018|4018.12|4018.12|4017.74|4017.74|0
1644484270000|2022-02-10 09:11:10|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|4017.74|0
1644484290000|2022-02-10 09:11:30|4017.49|4017.49|4018.6|4018.6|4018.6|4018.6|4017.36|4017.36|0
1644484300000|2022-02-10 09:11:40|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|0
1644484310000|2022-02-10 09:11:50|4018.6|4018.6|4018.6|4018.6|4018.6|4018.6|4018.6|4018.6|0
1644484320000|2022-02-10 09:12:00|4017.36|4017.36|4016.11|4016.11|4017.36|4017.36|4016.11|4016.11|0
1644484350000|2022-02-10 09:12:30|4014.87|4014.87|4015.04|4015.04|4015.04|4015.04|4014.87|4014.87|0
1644484360000|2022-02-10 09:12:40|4016.28|4016.28|4016.28|4016.28|4016.28|4016.28|4016.28|4016.28|0
1644484370000|2022-02-10 09:12:50|4016.11|4016.11|4016.11|4016.11|4016.11|4016.11|4014.87|4014.87|0
1644484380000|2022-02-10 09:13:00|4018.6|4018.6|4018.6|4018.6|4018.6|4018.6|4018.6|4018.6|0
1644484390000|2022-02-10 09:13:10|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|0
1644484400000|2022-02-10 09:13:20|4020.11|4020.11|4021.35|4021.35|4021.35|4021.35|4020.11|4020.11|0
1644484410000|2022-02-10 09:13:30|4021.61|4021.61|4022.85|4022.85|4022.85|4022.85|4021.61|4021.61|0
1644484420000|2022-02-10 09:13:40|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|4020.36|0
1644484460000|2022-02-10 09:14:20|4019.12|4019.12|4019.12|4019.12|4019.12|4019.12|4019.12|4019.12|0
1644484510000|2022-02-10 09:15:10|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|0
1644484520000|2022-02-10 09:15:20|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|4019.03|0
1644484530000|2022-02-10 09:15:30|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|0
1644484540000|2022-02-10 09:15:40|4016.41|4016.41|4015.17|4015.17|4017.66|4017.66|4015.17|4015.17|0
1644484550000|2022-02-10 09:15:50|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|0
1644484590000|2022-02-10 09:16:30|4014.05|4014.05|4012.8|4012.8|4014.05|4014.05|4012.8|4012.8|0
1644484600000|2022-02-10 09:16:40|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|4015.3|0
1644484620000|2022-02-10 09:17:00|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|0
1644484640000|2022-02-10 09:17:20|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|0
1644484650000|2022-02-10 09:17:30|4017.91|4017.91|4019.16|4019.16|4019.16|4019.16|4017.91|4017.91|0
1644484660000|2022-02-10 09:17:40|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|0
1644484670000|2022-02-10 09:17:50|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|0
1644484680000|2022-02-10 09:18:00|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|0
1644484690000|2022-02-10 09:18:10|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|4022.9|0
1644484700000|2022-02-10 09:18:20|4020.41|4020.41|4019.16|4019.16|4020.41|4020.41|4019.16|4019.16|0
1644484710000|2022-02-10 09:18:30|4017.91|4017.91|4020.41|4020.41|4020.41|4020.41|4016.67|4016.67|0
1644484720000|2022-02-10 09:18:40|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|0
1644484730000|2022-02-10 09:18:50|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|0
1644484740000|2022-02-10 09:19:00|4019.16|4019.16|4019.16|4019.16|4019.16|4019.16|4019.16|4019.16|0
1644484780000|2022-02-10 09:19:40|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|0
1644484790000|2022-02-10 09:19:50|4015.42|4015.42|4014.18|4014.18|4015.42|4015.42|4014.18|4014.18|0
1644484800000|2022-02-10 09:20:00|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|0
1644484810000|2022-02-10 09:20:10|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|0
1644484820000|2022-02-10 09:20:20|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|0
1644484830000|2022-02-10 09:20:30|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|0
1644484840000|2022-02-10 09:20:40|4010.18|4010.18|4006.45|4006.45|4010.31|4010.31|4006.45|4006.45|0
1644484860000|2022-02-10 09:21:00|4008.94|4008.94|4010.18|4010.18|4010.18|4010.18|4008.94|4008.94|0
1644484870000|2022-02-10 09:21:10|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|0
1644484930000|2022-02-10 09:22:10|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|0
1644484940000|2022-02-10 09:22:20|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|0
1644485000000|2022-02-10 09:23:20|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|0
1644485030000|2022-02-10 09:23:50|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|0
1644485050000|2022-02-10 09:24:10|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|0
1644485100000|2022-02-10 09:25:00|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|0
1644485140000|2022-02-10 09:25:40|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|4011.56|0
1644485170000|2022-02-10 09:26:10|4011.69|4011.69|4011.69|4011.69|4011.69|4011.69|4011.69|4011.69|0
1644485180000|2022-02-10 09:26:20|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|4012.93|0
1644485190000|2022-02-10 09:26:30|4014.18|4014.18|4015.42|4015.42|4015.42|4015.42|4014.18|4014.18|0
1644485210000|2022-02-10 09:26:50|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|4016.67|0
1644485220000|2022-02-10 09:27:00|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|0
1644485230000|2022-02-10 09:27:10|4016.67|4016.67|4015.42|4015.42|4016.67|4016.67|4014.18|4014.18|0
1644485250000|2022-02-10 09:27:30|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|4015.55|0
1644485260000|2022-02-10 09:27:40|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|4018.04|0
1644485270000|2022-02-10 09:27:50|4015.55|4015.55|4016.8|4016.8|4016.8|4016.8|4015.55|4015.55|0
1644485280000|2022-02-10 09:28:00|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|0
1644485290000|2022-02-10 09:28:10|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|0
1644485300000|2022-02-10 09:28:20|4019.12|4019.12|4019.12|4019.12|4019.12|4019.12|4019.12|4019.12|0
1644485310000|2022-02-10 09:28:30|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|0
1644485350000|2022-02-10 09:29:10|4018|4018|4017.87|4017.87|4018|4018|4017.87|4017.87|0
1644485360000|2022-02-10 09:29:20|4021.61|4021.61|4021.61|4021.61|4021.61|4021.61|4021.61|4021.61|0
1644485390000|2022-02-10 09:29:50|4021.86|4021.86|4023.24|4023.24|4023.24|4023.24|4021.86|4021.86|0
1644485410000|2022-02-10 09:30:10|4025.73|4025.73|4025.73|4025.73|4025.73|4025.73|4025.73|4025.73|0
1644485430000|2022-02-10 09:30:30|4026.97|4026.97|4025.73|4025.73|4026.97|4026.97|4025.73|4025.73|0
1644485460000|2022-02-10 09:31:00|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|0
1644485540000|2022-02-10 09:32:20|4024.74|4024.74|4024.61|4024.61|4024.74|4024.74|4024.61|4024.61|0
1644485580000|2022-02-10 09:33:00|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|0
1644485640000|2022-02-10 09:34:00|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|0
1644485650000|2022-02-10 09:34:10|4018|4018|4018|4018|4018|4018|4018|4018|0
1644485660000|2022-02-10 09:34:20|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|0
1644485680000|2022-02-10 09:34:40|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|4016.37|0
1644485690000|2022-02-10 09:34:50|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|4015.12|0
1644485700000|2022-02-10 09:35:00|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|4014.87|0
1644485810000|2022-02-10 09:36:50|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|0
1644485820000|2022-02-10 09:37:00|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1644485830000|2022-02-10 09:37:10|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|4013.24|0
1644485850000|2022-02-10 09:37:30|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|4013.11|0
1644485870000|2022-02-10 09:37:50|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|0
1644485890000|2022-02-10 09:38:10|4011.61|4011.61|4010.36|4010.36|4011.61|4011.61|4010.36|4010.36|0
1644485960000|2022-02-10 09:39:20|4010.24|4010.24|4009.85|4009.85|4010.36|4010.36|4009.85|4009.85|0
1644485970000|2022-02-10 09:39:30|4009.98|4009.98|4009.6|4009.6|4009.98|4009.98|4009.6|4009.6|0
1644485980000|2022-02-10 09:39:40|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1644485990000|2022-02-10 09:39:50|4009.34|4009.34|4010.59|4010.59|4010.59|4010.59|4009.34|4009.34|0
1644486010000|2022-02-10 09:40:10|4011.35|4011.35|4011.48|4011.48|4011.48|4011.48|4011.35|4011.35|0
1644486130000|2022-02-10 09:42:10|4012.73|4012.73|4015.22|4015.22|4015.22|4015.22|4012.73|4012.73|0
1644486140000|2022-02-10 09:42:20|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|4012.73|0
1644486170000|2022-02-10 09:42:50|4013.07|4013.07|4013.2|4013.2|4013.2|4013.2|4013.07|4013.07|0
1644486190000|2022-02-10 09:43:10|4014.45|4014.45|4014.45|4014.45|4014.45|4014.45|4014.45|4014.45|0
1644486210000|2022-02-10 09:43:30|4013.2|4013.2|4011.96|4011.96|4013.2|4013.2|4011.96|4011.96|0
1644486230000|2022-02-10 09:43:50|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|0
1644486240000|2022-02-10 09:44:00|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1644486290000|2022-02-10 09:44:50|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|4013.55|0
1644486340000|2022-02-10 09:45:40|4012.3|4012.3|4008.56|4008.56|4012.3|4012.3|4008.56|4008.56|0
1644486360000|2022-02-10 09:46:00|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|0
1644486370000|2022-02-10 09:46:10|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|4009.81|0
1644486430000|2022-02-10 09:47:10|4008.56|4008.56|4007.57|4007.57|4008.56|4008.56|4007.32|4007.32|0
1644486500000|2022-02-10 09:48:20|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|4008.09|0
1644486570000|2022-02-10 09:49:30|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|4008.21|0
1644486600000|2022-02-10 09:50:00|4009.46|4009.46|4010.71|4010.71|4010.71|4010.71|4009.46|4009.46|0
1644486620000|2022-02-10 09:50:20|4011.95|4011.95|4011.95|4011.95|4011.95|4011.95|4011.95|4011.95|0
1644486630000|2022-02-10 09:50:30|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|4013.2|0
1644486650000|2022-02-10 09:50:50|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|0
1644486660000|2022-02-10 09:51:00|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|0
1644486680000|2022-02-10 09:51:20|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|4014.44|0
1644486690000|2022-02-10 09:51:30|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|4015.69|0
1644486730000|2022-02-10 09:52:10|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|0
1644486770000|2022-02-10 09:52:50|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|4018.18|0
1644486790000|2022-02-10 09:53:10|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|0
1644486810000|2022-02-10 09:53:30|4016.81|4016.81|4018.05|4018.05|4018.05|4018.05|4016.81|4016.81|0
1644486830000|2022-02-10 09:53:50|4020.54|4020.54|4019.3|4019.3|4020.54|4020.54|4019.3|4019.3|0
1644486870000|2022-02-10 09:54:30|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1644486900000|2022-02-10 09:55:00|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|0
1644486910000|2022-02-10 09:55:10|4023.04|4023.04|4021.79|4021.79|4023.04|4023.04|4021.79|4021.79|0
1644486920000|2022-02-10 09:55:20|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|4023.04|0
1644486930000|2022-02-10 09:55:30|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|0
1644486950000|2022-02-10 09:55:50|4024.41|4024.41|4023.16|4023.16|4024.41|4024.41|4023.16|4023.16|0
1644486970000|2022-02-10 09:56:10|4023.29|4023.29|4023.29|4023.29|4023.29|4023.29|4023.29|4023.29|0
1644486990000|2022-02-10 09:56:30|4023.42|4023.42|4025.91|4025.91|4025.91|4025.91|4023.42|4023.42|0
1644487000000|2022-02-10 09:56:40|4024.67|4024.67|4025.57|4025.57|4025.91|4025.91|4024.67|4024.67|0
1644487010000|2022-02-10 09:56:50|4024.32|4024.32|4025.57|4025.57|4025.57|4025.57|4024.32|4024.32|0
1644487020000|2022-02-10 09:57:00|4025.7|4025.7|4024.45|4024.45|4025.7|4025.7|4024.45|4024.45|0
1644487030000|2022-02-10 09:57:10|4025.7|4025.7|4024.58|4024.58|4025.82|4025.82|4024.58|4024.58|0
1644487070000|2022-02-10 09:57:50|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|0
1644487080000|2022-02-10 09:58:00|4027.07|4027.07|4027.07|4027.07|4027.07|4027.07|4027.07|4027.07|0
1644487090000|2022-02-10 09:58:10|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|4025.82|0
1644487100000|2022-02-10 09:58:20|4024.58|4024.58|4025.82|4025.82|4025.82|4025.82|4024.58|4024.58|0
1644487110000|2022-02-10 09:58:30|4027.07|4027.07|4027.33|4027.33|4027.33|4027.33|4027.07|4027.07|0
1644487120000|2022-02-10 09:58:40|4026.08|4026.08|4026.08|4026.08|4026.08|4026.08|4024.83|4024.83|0
1644487130000|2022-02-10 09:58:50|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|4026.34|0
1644487150000|2022-02-10 09:59:10|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|0
1644487160000|2022-02-10 09:59:20|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|0
1644487200000|2022-02-10 10:00:00|4023.59|4023.59|4023.21|4023.21|4023.59|4023.59|4023.21|4023.21|0
1644487260000|2022-02-10 10:01:00|4016.98|4016.98|4016.72|4016.72|4016.98|4016.98|4016.72|4016.72|0
1644487280000|2022-02-10 10:01:20|4016.98|4016.98|4017.15|4017.15|4017.15|4017.15|4016.98|4016.98|0
1644487290000|2022-02-10 10:01:30|4015.9|4015.9|4015.9|4015.9|4015.9|4015.9|4015.9|4015.9|0
1644487300000|2022-02-10 10:01:40|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|4015.77|0
1644487310000|2022-02-10 10:01:50|4017.02|4017.02|4017.02|4017.02|4017.02|4017.02|4017.02|4017.02|0
1644487350000|2022-02-10 10:02:30|4015.77|4015.77|4013.28|4013.28|4015.77|4015.77|4013.28|4013.28|0
1644487370000|2022-02-10 10:02:50|4010.79|4010.79|4010.79|4010.79|4010.79|4010.79|4010.79|4010.79|0
1644487400000|2022-02-10 10:03:20|4010.66|4010.66|4010.66|4010.66|4010.66|4010.66|4010.66|4010.66|0
1644487420000|2022-02-10 10:03:40|4009.42|4009.42|4010.66|4010.66|4010.66|4010.66|4009.42|4009.42|0
1644487430000|2022-02-10 10:03:50|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|0
1644487460000|2022-02-10 10:04:20|4009.29|4009.29|4009.29|4009.29|4009.29|4009.29|4009.29|4009.29|0
1644487520000|2022-02-10 10:05:20|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|4009.16|0
1644487550000|2022-02-10 10:05:50|4009.29|4009.29|4009.29|4009.29|4009.29|4009.29|4009.29|4009.29|0
1644487560000|2022-02-10 10:06:00|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|4009.64|0
1644487570000|2022-02-10 10:06:10|4010.88|4010.88|4012.13|4012.13|4012.13|4012.13|4010.88|4010.88|0
1644487590000|2022-02-10 10:06:30|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1644487630000|2022-02-10 10:07:10|4014.62|4014.62|4014.62|4014.62|4014.62|4014.62|4014.62|4014.62|0
1644487690000|2022-02-10 10:08:10|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|4013.37|0
1644487720000|2022-02-10 10:08:40|4013.5|4013.5|4013.63|4013.63|4013.63|4013.63|4013.5|4013.5|0
1644487790000|2022-02-10 10:09:50|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|0
1644487950000|2022-02-10 10:12:30|4013.63|4013.63|4013.5|4013.5|4013.76|4013.76|4013.5|4013.5|0
1644487980000|2022-02-10 10:13:00|4012.25|4012.25|4013.5|4013.5|4013.5|4013.5|4012.25|4012.25|0
1644488140000|2022-02-10 10:15:40|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|0
1644488150000|2022-02-10 10:15:50|4015|4015|4015|4015|4015|4015|4015|4015|0
1644488210000|2022-02-10 10:16:50|4016.25|4016.25|4016.25|4016.25|4016.25|4016.25|4016.25|4016.25|0
1644488280000|2022-02-10 10:18:00|4015|4015|4015|4015|4015|4015|4015|4015|0
1644488330000|2022-02-10 10:18:50|4014.66|4014.66|4014.66|4014.66|4014.66|4014.66|4014.66|4014.66|0
1644488340000|2022-02-10 10:19:00|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|4015.91|0
1644488380000|2022-02-10 10:19:40|4014.66|4014.66|4013.41|4013.41|4014.66|4014.66|4013.41|4013.41|0
1644488560000|2022-02-10 10:22:40|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|4013.29|0
1644488730000|2022-02-10 10:25:30|4013.54|4013.54|4017.41|4017.41|4017.41|4017.41|4013.54|4013.54|0
1644488740000|2022-02-10 10:25:40|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|4017.58|0
1644488750000|2022-02-10 10:25:50|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|4017.75|0
1644488770000|2022-02-10 10:26:10|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|0
1644488800000|2022-02-10 10:26:40|4016.63|4016.63|4016.51|4016.51|4016.63|4016.63|4016.51|4016.51|0
1644488920000|2022-02-10 10:28:40|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|0
1644488930000|2022-02-10 10:28:50|4016.89|4016.89|4016.89|4016.89|4016.89|4016.89|4016.89|4016.89|0
1644488990000|2022-02-10 10:29:50|4018.14|4018.14|4019.38|4019.38|4019.38|4019.38|4018.14|4018.14|0
1644489040000|2022-02-10 10:30:40|4020.63|4020.63|4020.63|4020.63|4020.63|4020.63|4020.63|4020.63|0
1644489060000|2022-02-10 10:31:00|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|4021.87|0
1644489070000|2022-02-10 10:31:10|4023.12|4023.12|4023.12|4023.12|4023.12|4023.12|4023.12|4023.12|0
1644489080000|2022-02-10 10:31:20|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|0
1644489100000|2022-02-10 10:31:40|4022|4022|4022|4022|4022|4022|4022|4022|0
1644489110000|2022-02-10 10:31:50|4023.25|4023.25|4023.37|4023.37|4023.37|4023.37|4023.25|4023.25|0
1644489130000|2022-02-10 10:32:10|4024.62|4024.62|4024.62|4024.62|4024.62|4024.62|4024.62|4024.62|0
1644489180000|2022-02-10 10:33:00|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|0
1644489230000|2022-02-10 10:33:50|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|0
1644489250000|2022-02-10 10:34:10|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|4028.36|0
1644489270000|2022-02-10 10:34:30|4027.11|4027.11|4027.11|4027.11|4027.11|4027.11|4025.87|4025.87|0
1644489300000|2022-02-10 10:35:00|4026.98|4026.98|4028.49|4028.49|4028.49|4028.49|4026.98|4026.98|0
1644489310000|2022-02-10 10:35:10|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|4028.66|0
1644489320000|2022-02-10 10:35:20|4028.53|4028.53|4028.02|4028.02|4028.53|4028.53|4026.64|4026.64|0
1644489340000|2022-02-10 10:35:40|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|4029.26|0
1644489390000|2022-02-10 10:36:30|4029.39|4029.39|4029.52|4029.52|4029.52|4029.52|4029.39|4029.39|0
1644489430000|2022-02-10 10:37:10|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|0
1644489440000|2022-02-10 10:37:20|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1644489490000|2022-02-10 10:38:10|4033.43|4033.43|4033.43|4033.43|4033.43|4033.43|4033.43|4033.43|0
1644489510000|2022-02-10 10:38:30|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|0
1644489540000|2022-02-10 10:39:00|4033.43|4033.43|4034.67|4034.67|4034.67|4034.67|4033.43|4033.43|0
1644489570000|2022-02-10 10:39:30|4035.92|4035.92|4035.79|4035.79|4035.92|4035.92|4035.79|4035.79|0
1644489610000|2022-02-10 10:40:10|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|4034.55|0
1644489630000|2022-02-10 10:40:30|4037.04|4037.04|4037.04|4037.04|4037.04|4037.04|4037.04|4037.04|0
1644489640000|2022-02-10 10:40:40|4037.16|4037.16|4037.29|4037.29|4037.29|4037.29|4037.16|4037.16|0
1644489650000|2022-02-10 10:40:50|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|0
1644489690000|2022-02-10 10:41:30|4039.78|4039.78|4039.78|4039.78|4039.78|4039.78|4039.78|4039.78|0
1644489730000|2022-02-10 10:42:10|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|0
1644489740000|2022-02-10 10:42:20|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|0
1644489750000|2022-02-10 10:42:30|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|4037.29|0
1644489760000|2022-02-10 10:42:40|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|4038.54|0
1644489880000|2022-02-10 10:44:40|4036.05|4036.05|4034.8|4034.8|4036.05|4036.05|4034.8|4034.8|0
1644489920000|2022-02-10 10:45:20|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|4034.93|0
1644490000000|2022-02-10 10:46:40|4035.18|4035.18|4037.93|4037.93|4037.93|4037.93|4035.18|4035.18|0
1644490080000|2022-02-10 10:48:00|4036.68|4036.68|4037.93|4037.93|4037.93|4037.93|4036.68|4036.68|0
1644490100000|2022-02-10 10:48:20|4037.68|4037.68|4036.43|4036.43|4037.68|4037.68|4036.43|4036.43|0
1644490130000|2022-02-10 10:48:50|4036.26|4036.26|4036.26|4036.26|4036.26|4036.26|4036.26|4036.26|0
1644490210000|2022-02-10 10:50:10|4037.5|4037.5|4037.76|4037.76|4037.76|4037.76|4037.5|4037.5|0
1644490220000|2022-02-10 10:50:20|4038.01|4038.01|4038.01|4038.01|4038.01|4038.01|4038.01|4038.01|0
1644490300000|2022-02-10 10:51:40|4036.77|4036.77|4035.52|4035.52|4036.77|4036.77|4035.52|4035.52|0
1644490400000|2022-02-10 10:53:20|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|0
1644490410000|2022-02-10 10:53:30|4033.93|4033.93|4035.18|4035.18|4035.18|4035.18|4033.93|4033.93|0
1644490420000|2022-02-10 10:53:40|4034.92|4034.92|4035.05|4035.05|4035.05|4035.05|4034.92|4034.92|0
1644490430000|2022-02-10 10:53:50|4035.18|4035.18|4035.43|4035.43|4035.43|4035.43|4035.18|4035.18|0
1644490440000|2022-02-10 10:54:00|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|0
1644490500000|2022-02-10 10:55:00|4036.12|4036.12|4036.24|4036.24|4036.24|4036.24|4036.12|4036.12|0
1644490520000|2022-02-10 10:55:20|4036.5|4036.5|4036.5|4036.5|4036.5|4036.5|4036.5|4036.5|0
1644490530000|2022-02-10 10:55:30|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|0
1644490550000|2022-02-10 10:55:50|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|0
1644490590000|2022-02-10 10:56:30|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|0
1644490650000|2022-02-10 10:57:30|4038|4038|4037.87|4037.87|4038|4038|4037.87|4037.87|0
1644490700000|2022-02-10 10:58:20|4039.12|4039.12|4039.12|4039.12|4039.12|4039.12|4039.12|4039.12|0
1644490770000|2022-02-10 10:59:30|4038.99|4038.99|4038.99|4038.99|4038.99|4038.99|4038.99|4038.99|0
1644490790000|2022-02-10 10:59:50|4039.12|4039.12|4038.99|4038.99|4039.12|4039.12|4038.99|4038.99|0
1644490810000|2022-02-10 11:00:10|4038.61|4038.61|4038.48|4038.48|4038.61|4038.61|4038.48|4038.48|0
1644490900000|2022-02-10 11:01:40|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|0
1644491010000|2022-02-10 11:03:30|4038.48|4038.48|4039.73|4039.73|4039.73|4039.73|4038.48|4038.48|0
1644491040000|2022-02-10 11:04:00|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|0
1644491090000|2022-02-10 11:04:50|4038.1|4038.1|4038.1|4038.1|4038.1|4038.1|4038.1|4038.1|0
1644491100000|2022-02-10 11:05:00|4037.97|4037.97|4037.84|4037.84|4037.97|4037.97|4037.84|4037.84|0
1644491110000|2022-02-10 11:05:10|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|0
1644491170000|2022-02-10 11:06:10|4037.59|4037.59|4037.59|4037.59|4037.59|4037.59|4037.59|4037.59|0
1644491320000|2022-02-10 11:08:40|4037.41|4037.41|4037.41|4037.41|4037.41|4037.41|4037.41|4037.41|0
1644491370000|2022-02-10 11:09:30|4037.24|4037.24|4037.07|4037.07|4037.24|4037.24|4037.07|4037.07|0
1644491380000|2022-02-10 11:09:40|4035.82|4035.82|4035.82|4035.82|4035.82|4035.82|4035.82|4035.82|0
1644491440000|2022-02-10 11:10:40|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|0
1644491470000|2022-02-10 11:11:10|4038.44|4038.44|4038.27|4038.27|4038.44|4038.44|4038.27|4038.27|0
1644491480000|2022-02-10 11:11:20|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|0
1644491540000|2022-02-10 11:12:20|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|0
1644491590000|2022-02-10 11:13:10|4040.59|4040.59|4042.09|4042.09|4042.09|4042.09|4040.59|4040.59|0
1644491600000|2022-02-10 11:13:20|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|4040.84|0
1644491610000|2022-02-10 11:13:30|4041.1|4041.1|4041.1|4041.1|4041.1|4041.1|4041.1|4041.1|0
1644491650000|2022-02-10 11:14:10|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|4042.34|0
1644491660000|2022-02-10 11:14:20|4041.1|4041.1|4041.1|4041.1|4041.1|4041.1|4041.1|4041.1|0
1644491690000|2022-02-10 11:14:50|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|4040.93|0
1644491740000|2022-02-10 11:15:40|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|0
1644491790000|2022-02-10 11:16:30|4042.05|4042.05|4041.92|4041.92|4042.05|4042.05|4041.92|4041.92|0
1644491900000|2022-02-10 11:18:20|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|0
1644491990000|2022-02-10 11:19:50|4039.77|4039.77|4039.77|4039.77|4039.77|4039.77|4039.77|4039.77|0
1644492180000|2022-02-10 11:23:00|4039.65|4039.65|4039.52|4039.52|4039.65|4039.65|4039.52|4039.52|0
1644492200000|2022-02-10 11:23:20|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|0
1644492290000|2022-02-10 11:24:50|4039.17|4039.17|4039.17|4039.17|4039.17|4039.17|4039.17|4039.17|0
1644492300000|2022-02-10 11:25:00|4037.93|4037.93|4039.17|4039.17|4039.17|4039.17|4037.93|4037.93|0
1644492320000|2022-02-10 11:25:20|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|0
1644492390000|2022-02-10 11:26:30|4040.55|4040.55|4040.8|4040.8|4040.8|4040.8|4040.55|4040.55|0
1644492440000|2022-02-10 11:27:20|4043.29|4043.29|4043.29|4043.29|4043.29|4043.29|4043.29|4043.29|0
1644492480000|2022-02-10 11:28:00|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|0
1644492490000|2022-02-10 11:28:10|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|4042.99|0
1644492530000|2022-02-10 11:28:50|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|0
1644492580000|2022-02-10 11:29:40|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|4043.12|0
1644492600000|2022-02-10 11:30:00|4042.99|4042.99|4042.87|4042.87|4042.99|4042.99|4042.87|4042.87|0
1644492640000|2022-02-10 11:30:40|4041.62|4041.62|4040.37|4040.37|4041.62|4041.62|4040.37|4040.37|0
1644492710000|2022-02-10 11:31:50|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|4040.5|0
1644492740000|2022-02-10 11:32:20|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|0
1644492800000|2022-02-10 11:33:20|4041.75|4041.75|4042.99|4042.99|4042.99|4042.99|4041.75|4041.75|0
1644492840000|2022-02-10 11:34:00|4041.75|4041.75|4041.88|4041.88|4041.88|4041.88|4041.75|4041.75|0
1644492900000|2022-02-10 11:35:00|4042|4042|4042|4042|4042|4042|4042|4042|0
1644492910000|2022-02-10 11:35:10|4042.26|4042.26|4042.39|4042.39|4042.39|4042.39|4042.26|4042.26|0
1644492920000|2022-02-10 11:35:20|4042.64|4042.64|4042.64|4042.64|4042.64|4042.64|4042.64|4042.64|0
1644492930000|2022-02-10 11:35:30|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|0
1644492940000|2022-02-10 11:35:40|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|0
1644492970000|2022-02-10 11:36:10|4042.9|4042.9|4042.9|4042.9|4042.9|4042.9|4042.9|4042.9|0
1644493000000|2022-02-10 11:36:40|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|0
1644493040000|2022-02-10 11:37:20|4044.49|4044.49|4044.49|4044.49|4044.49|4044.49|4044.49|4044.49|0
1644493070000|2022-02-10 11:37:50|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|0
1644493080000|2022-02-10 11:38:00|4043.42|4043.42|4043.29|4043.29|4043.42|4043.42|4043.29|4043.29|0
1644493180000|2022-02-10 11:39:40|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|4043.16|0
1644493190000|2022-02-10 11:39:50|4044.41|4044.41|4043.16|4043.16|4044.41|4044.41|4043.16|4043.16|0
1644493230000|2022-02-10 11:40:30|4041.91|4041.91|4041.91|4041.91|4041.91|4041.91|4041.91|4041.91|0
1644493260000|2022-02-10 11:41:00|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|0
1644493300000|2022-02-10 11:41:40|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|0
1644493320000|2022-02-10 11:42:00|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|4044.02|0
1644493420000|2022-02-10 11:43:40|4043.9|4043.9|4044.28|4044.28|4044.28|4044.28|4043.9|4043.9|0
1644493430000|2022-02-10 11:43:50|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|4044.15|0
1644493450000|2022-02-10 11:44:10|4043.9|4043.9|4043.9|4043.9|4043.9|4043.9|4043.9|4043.9|0
1644493460000|2022-02-10 11:44:20|4042.65|4042.65|4039.99|4039.99|4042.65|4042.65|4039.99|4039.99|0
1644493480000|2022-02-10 11:44:40|4040.16|4040.16|4040.16|4040.16|4040.16|4040.16|4040.16|4040.16|0
1644493490000|2022-02-10 11:44:50|4039.9|4039.9|4039.9|4039.9|4039.9|4039.9|4039.9|4039.9|0
1644493500000|2022-02-10 11:45:00|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|0
1644493550000|2022-02-10 11:45:50|4041.02|4041.02|4039.77|4039.77|4041.02|4041.02|4039.77|4039.77|0
1644493710000|2022-02-10 11:48:30|4041.02|4041.02|4041.02|4041.02|4041.02|4041.02|4041.02|4041.02|0
1644493800000|2022-02-10 11:50:00|4040.76|4040.76|4040.76|4040.76|4040.76|4040.76|4040.76|4040.76|0
1644493820000|2022-02-10 11:50:20|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|4040.64|0
1644493840000|2022-02-10 11:50:40|4039.39|4039.39|4039.39|4039.39|4039.39|4039.39|4039.39|4039.39|0
1644493890000|2022-02-10 11:51:30|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|0
1644493960000|2022-02-10 11:52:40|4039.01|4039.01|4038.88|4038.88|4039.01|4039.01|4038.88|4038.88|0
1644493970000|2022-02-10 11:52:50|4038.75|4038.75|4038.75|4038.75|4038.75|4038.75|4038.75|4038.75|0
1644494100000|2022-02-10 11:55:00|4038.5|4038.5|4037.12|4037.12|4038.5|4038.5|4037.12|4037.12|0
1644494110000|2022-02-10 11:55:10|4037|4037|4037|4037|4037|4037|4037|4037|0
1644494120000|2022-02-10 11:55:20|4035.75|4035.75|4035.88|4035.88|4035.88|4035.88|4035.75|4035.75|0
1644494130000|2022-02-10 11:55:30|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|0
1644494220000|2022-02-10 11:57:00|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|0
1644494240000|2022-02-10 11:57:20|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|0
1644494250000|2022-02-10 11:57:30|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|0
1644494280000|2022-02-10 11:58:00|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|0
1644494340000|2022-02-10 11:59:00|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|4036.87|0
1644494410000|2022-02-10 12:00:10|4038.11|4038.11|4038.11|4038.11|4038.11|4038.11|4038.11|4038.11|0
1644494430000|2022-02-10 12:00:30|4039.36|4039.36|4039.61|4039.61|4039.74|4039.74|4039.36|4039.36|0
1644494480000|2022-02-10 12:01:20|4040.86|4040.86|4043.35|4043.35|4045.84|4045.84|4040.86|4040.86|0
1644494530000|2022-02-10 12:02:10|4042.1|4042.1|4042.1|4042.1|4042.1|4042.1|4042.1|4042.1|0
1644494540000|2022-02-10 12:02:20|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|0
1644494600000|2022-02-10 12:03:20|4042.06|4042.06|4042.06|4042.06|4042.06|4042.06|4042.06|4042.06|0
1644494650000|2022-02-10 12:04:10|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|4041.93|0
1644494680000|2022-02-10 12:04:40|4042.19|4042.19|4041.93|4041.93|4042.19|4042.19|4041.93|4041.93|0
1644494820000|2022-02-10 12:07:00|4040.69|4040.69|4040.69|4040.69|4040.69|4040.69|4040.69|4040.69|0
1644494860000|2022-02-10 12:07:40|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|4040.43|0
1644494980000|2022-02-10 12:09:40|4042.92|4042.92|4041.8|4041.8|4042.92|4042.92|4041.68|4041.68|0
1644495000000|2022-02-10 12:10:00|4042.15|4042.15|4042.15|4042.15|4042.15|4042.15|4042.15|4042.15|0
1644495040000|2022-02-10 12:10:40|4039.66|4039.66|4039.66|4039.66|4039.66|4039.66|4039.66|4039.66|0
1644495150000|2022-02-10 12:12:30|4039.4|4039.4|4039.4|4039.4|4039.4|4039.4|4039.4|4039.4|0
1644495230000|2022-02-10 12:13:50|4040.65|4040.65|4040.65|4040.65|4040.65|4040.65|4040.65|4040.65|0
1644495310000|2022-02-10 12:15:10|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|4040.9|0
1644495320000|2022-02-10 12:15:20|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|4041.03|0
1644495410000|2022-02-10 12:16:50|4041.16|4041.16|4041.16|4041.16|4041.16|4041.16|4041.16|4041.16|0
1644495450000|2022-02-10 12:17:30|4040.99|4040.99|4040.99|4040.99|4040.99|4040.99|4040.99|4040.99|0
1644495570000|2022-02-10 12:19:30|4039.74|4039.74|4039.74|4039.74|4039.74|4039.74|4039.74|4039.74|0
1644495580000|2022-02-10 12:19:40|4038.5|4038.5|4037.25|4037.25|4038.5|4038.5|4037.25|4037.25|0
1644495610000|2022-02-10 12:20:10|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|0
1644495660000|2022-02-10 12:21:00|4038.75|4038.75|4038.88|4038.88|4038.88|4038.88|4038.75|4038.75|0
1644495670000|2022-02-10 12:21:10|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|0
1644495700000|2022-02-10 12:21:40|4037.76|4037.76|4037.76|4037.76|4037.76|4037.76|4037.76|4037.76|0
1644495840000|2022-02-10 12:24:00|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|0
1644495850000|2022-02-10 12:24:10|4037.89|4037.89|4037.76|4037.76|4037.89|4037.89|4037.76|4037.76|0
1644495860000|2022-02-10 12:24:20|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|4037.63|0
1644495920000|2022-02-10 12:25:20|4037.38|4037.38|4037.38|4037.38|4037.38|4037.38|4037.38|4037.38|0
1644495960000|2022-02-10 12:26:00|4037|4037|4037|4037|4037|4037|4037|4037|0
1644496050000|2022-02-10 12:27:30|4036.87|4036.87|4036.23|4036.23|4036.87|4036.87|4036.23|4036.23|0
1644496060000|2022-02-10 12:27:40|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|4036.1|0
1644496100000|2022-02-10 12:28:20|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|4038.59|0
1644496120000|2022-02-10 12:28:40|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|0
1644496130000|2022-02-10 12:28:50|4037.09|4037.09|4036.84|4036.84|4037.09|4037.09|4036.84|4036.84|0
1644496170000|2022-02-10 12:29:30|4037.22|4037.22|4038.47|4038.47|4038.59|4038.59|4037.22|4037.22|0
1644496210000|2022-02-10 12:30:10|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|0
1644496230000|2022-02-10 12:30:30|4038.47|4038.47|4038.85|4038.85|4038.85|4038.85|4038.47|4038.47|0
1644496270000|2022-02-10 12:31:10|4038.72|4038.72|4038.72|4038.72|4038.72|4038.72|4038.72|4038.72|0
1644496330000|2022-02-10 12:32:10|4038.47|4038.47|4038.21|4038.21|4038.47|4038.47|4038.21|4038.21|0
1644496340000|2022-02-10 12:32:20|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|0
1644496350000|2022-02-10 12:32:30|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|0
1644496400000|2022-02-10 12:33:20|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|4039.46|0
1644496420000|2022-02-10 12:33:40|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|0
1644496440000|2022-02-10 12:34:00|4038.08|4038.08|4038.08|4038.08|4038.08|4038.08|4038.08|4038.08|0
1644496450000|2022-02-10 12:34:10|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|4037.95|0
1644496480000|2022-02-10 12:34:40|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|4038.21|0
1644496670000|2022-02-10 12:37:50|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|4036.96|0
1644496700000|2022-02-10 12:38:20|4037.09|4037.09|4036.84|4036.84|4037.09|4037.09|4036.84|4036.84|0
1644496710000|2022-02-10 12:38:30|4036.71|4036.71|4036.71|4036.71|4036.71|4036.71|4036.58|4036.58|0
1644496740000|2022-02-10 12:39:00|4036.58|4036.58|4036.58|4036.58|4036.58|4036.58|4036.58|4036.58|0
1644496800000|2022-02-10 12:40:00|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|0
1644496950000|2022-02-10 12:42:30|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|4039.33|0
1644497020000|2022-02-10 12:43:40|4038.08|4038.08|4038.08|4038.08|4038.08|4038.08|4038.08|4038.08|0
1644497030000|2022-02-10 12:43:50|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|4036.84|0
1644497120000|2022-02-10 12:45:20|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|0
1644497130000|2022-02-10 12:45:30|4035.97|4035.97|4034.73|4034.73|4035.97|4035.97|4034.73|4034.73|0
1644497150000|2022-02-10 12:45:50|4033.48|4033.48|4033.48|4033.48|4033.48|4033.48|4033.48|4033.48|0
1644497180000|2022-02-10 12:46:20|4033.65|4033.65|4033.65|4033.65|4033.65|4033.65|4033.65|4033.65|0
1644497200000|2022-02-10 12:46:40|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1644497210000|2022-02-10 12:46:50|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|4034.52|0
1644497240000|2022-02-10 12:47:20|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|0
1644497340000|2022-02-10 12:49:00|4036.88|4036.88|4036.88|4036.88|4036.88|4036.88|4036.88|4036.88|0
1644497350000|2022-02-10 12:49:10|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|4036.75|0
1644497410000|2022-02-10 12:50:10|4035.51|4035.51|4035.51|4035.51|4035.51|4035.51|4035.51|4035.51|0
1644497430000|2022-02-10 12:50:30|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|0
1644497510000|2022-02-10 12:51:50|4033.88|4033.88|4033.49|4033.49|4033.88|4033.88|4033.49|4033.49|0
1644497520000|2022-02-10 12:52:00|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|0
1644497540000|2022-02-10 12:52:20|4033.49|4033.49|4033.49|4033.49|4033.62|4033.62|4033.49|4033.49|0
1644497630000|2022-02-10 12:53:50|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|0
1644497670000|2022-02-10 12:54:30|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|4034.61|0
1644497700000|2022-02-10 12:55:00|4034.87|4034.87|4035|4035|4035|4035|4034.87|4034.87|0
1644497770000|2022-02-10 12:56:10|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|0
1644497820000|2022-02-10 12:57:00|4032.5|4032.5|4030.01|4030.01|4032.5|4032.5|4030.01|4030.01|0
1644497840000|2022-02-10 12:57:20|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|0
1644497870000|2022-02-10 12:57:50|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|0
1644497880000|2022-02-10 12:58:00|4022.19|4022.19|4020.95|4020.95|4022.19|4022.19|4020.95|4020.95|0
1644497910000|2022-02-10 12:58:30|4020.77|4020.77|4020.77|4020.77|4020.77|4020.77|4019.53|4019.53|0
1644497920000|2022-02-10 12:58:40|4022.02|4022.02|4025.76|4025.76|4025.76|4025.76|4022.02|4022.02|0
1644497930000|2022-02-10 12:58:50|4025.63|4025.63|4025.63|4025.63|4025.63|4025.63|4025.63|4025.63|0
1644497950000|2022-02-10 12:59:10|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|4029.37|0
1644497960000|2022-02-10 12:59:20|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1644497970000|2022-02-10 12:59:30|4033.23|4033.23|4034.35|4034.35|4034.48|4034.48|4033.23|4033.23|0
1644498020000|2022-02-10 13:00:20|4035.6|4035.6|4034.35|4034.35|4035.6|4035.6|4034.35|4034.35|0
1644498110000|2022-02-10 13:01:50|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|4034.6|0
1644498130000|2022-02-10 13:02:10|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|4035.85|0
1644498180000|2022-02-10 13:03:00|4035.6|4035.6|4035.47|4035.47|4035.6|4035.6|4035.47|4035.47|0
1644498190000|2022-02-10 13:03:10|4035.34|4035.34|4035.21|4035.21|4035.34|4035.34|4035.21|4035.21|0
1644498200000|2022-02-10 13:03:20|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|0
1644498310000|2022-02-10 13:05:10|4033.97|4033.97|4035.21|4035.21|4035.21|4035.21|4033.97|4033.97|0
1644498360000|2022-02-10 13:06:00|4035.47|4035.47|4033.75|4033.75|4035.47|4035.47|4033.75|4033.75|0
1644498390000|2022-02-10 13:06:30|4034|4034|4034|4034|4034|4034|4034|4034|0
1644498480000|2022-02-10 13:08:00|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|0
1644498550000|2022-02-10 13:09:10|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|4034.22|0
1644498690000|2022-02-10 13:11:30|4035.47|4035.47|4036.71|4036.71|4036.71|4036.71|4035.47|4035.47|0
1644498710000|2022-02-10 13:11:50|4035.47|4035.47|4035.47|4035.47|4035.47|4035.47|4035.47|4035.47|0
1644498740000|2022-02-10 13:12:20|4035.08|4035.08|4035.21|4035.21|4035.21|4035.21|4035.08|4035.08|0
1644498750000|2022-02-10 13:12:30|4035.08|4035.08|4035.21|4035.21|4035.21|4035.21|4035.08|4035.08|0
1644498770000|2022-02-10 13:12:50|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|0
1644498870000|2022-02-10 13:14:30|4036.33|4036.33|4036.33|4036.33|4036.33|4036.33|4036.33|4036.33|0
1644498890000|2022-02-10 13:14:50|4036.07|4036.07|4036.07|4036.07|4036.07|4036.07|4036.07|4036.07|0
1644498900000|2022-02-10 13:15:00|4035.95|4035.95|4035.69|4035.69|4035.95|4035.95|4035.69|4035.69|0
1644498920000|2022-02-10 13:15:20|4034.45|4034.45|4034.45|4034.45|4034.45|4034.45|4034.45|4034.45|0
1644498930000|2022-02-10 13:15:30|4034.32|4034.32|4034.32|4034.32|4034.32|4034.32|4034.32|4034.32|0
1644498950000|2022-02-10 13:15:50|4034.19|4034.19|4035.31|4035.31|4035.31|4035.31|4034.06|4034.06|0
1644498960000|2022-02-10 13:16:00|4034.06|4034.06|4034.19|4034.19|4034.32|4034.32|4034.06|4034.06|0
1644498990000|2022-02-10 13:16:30|4032.94|4032.94|4032.77|4032.77|4032.94|4032.94|4032.77|4032.77|0
1644499010000|2022-02-10 13:16:50|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|0
1644499060000|2022-02-10 13:17:40|4031.4|4031.4|4031.4|4031.4|4031.4|4031.4|4031.4|4031.4|0
1644499070000|2022-02-10 13:17:50|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|0
1644499090000|2022-02-10 13:18:10|4031.4|4031.4|4032.64|4032.64|4032.64|4032.64|4031.4|4031.4|0
1644499100000|2022-02-10 13:18:20|4032.47|4032.47|4032.3|4032.3|4032.64|4032.64|4032.3|4032.3|0
1644499180000|2022-02-10 13:19:40|4032.55|4032.55|4032.55|4032.55|4032.55|4032.55|4032.55|4032.55|0
1644499320000|2022-02-10 13:22:00|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|0
1644499360000|2022-02-10 13:22:40|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|0
1644499390000|2022-02-10 13:23:10|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|0
1644499410000|2022-02-10 13:23:30|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|0
1644499440000|2022-02-10 13:24:00|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|0
1644499450000|2022-02-10 13:24:10|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|0
1644499460000|2022-02-10 13:24:20|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|0
1644499520000|2022-02-10 13:25:20|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|0
1644499550000|2022-02-10 13:25:50|4035.09|4035.09|4035.22|4035.22|4035.22|4035.22|4035.09|4035.09|0
1644499560000|2022-02-10 13:26:00|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|0
1644499590000|2022-02-10 13:26:30|4033.84|4033.84|4033.84|4033.84|4033.84|4033.84|4033.84|4033.84|0
1644499750000|2022-02-10 13:29:10|4033.72|4033.72|4033.59|4033.59|4033.72|4033.72|4033.59|4033.59|0
1644499770000|2022-02-10 13:29:30|4032.34|4032.34|4032.34|4032.34|4032.34|4032.34|4032.34|4032.34|0
1644499800000|2022-02-10 13:30:00|4032.22|4032.22|4028.48|4028.48|4032.34|4032.34|4028.48|4028.48|0
1644499810000|2022-02-10 13:30:10|4029.72|4029.72|4019.85|4019.85|4029.72|4029.72|4019.85|4019.85|0
1644499820000|2022-02-10 13:30:20|4019.6|4019.6|4014.96|4014.96|4019.94|4019.94|4014.96|4014.96|0
1644499830000|2022-02-10 13:30:30|4018.69|4018.69|4017.53|4017.53|4018.69|4018.69|4014.78|4014.78|0
1644499840000|2022-02-10 13:30:40|4018.78|4018.78|4019.85|4019.85|4019.85|4019.85|4017.36|4017.36|0
1644499850000|2022-02-10 13:30:50|4021.09|4021.09|4018.35|4018.35|4021.09|4021.09|4018.35|4018.35|0
1644499860000|2022-02-10 13:31:00|4019.59|4019.59|4016.21|4016.21|4019.59|4019.59|4016.21|4016.21|0
1644499870000|2022-02-10 13:31:10|4014.96|4014.96|4016.21|4016.21|4018.7|4018.7|4014.96|4014.96|0
1644499880000|2022-02-10 13:31:20|4014.96|4014.96|4016.21|4016.21|4017.45|4017.45|4014.96|4014.96|0
1644499900000|2022-02-10 13:31:40|4017.45|4017.45|4014.83|4014.83|4017.45|4017.45|4014.83|4014.83|0
1644499910000|2022-02-10 13:31:50|4014.71|4014.71|4012.22|4012.22|4014.71|4014.71|4012.04|4012.04|0
1644499920000|2022-02-10 13:32:00|4012.09|4012.09|4010.71|4010.71|4012.09|4012.09|4010.71|4010.71|0
1644499950000|2022-02-10 13:32:30|4008.22|4008.22|4008.22|4008.22|4008.22|4008.22|4008.22|4008.22|0
1644499970000|2022-02-10 13:32:50|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|0
1644499980000|2022-02-10 13:33:00|4009.6|4009.6|4009.47|4009.47|4009.6|4009.6|4009.47|4009.47|0
1644500000000|2022-02-10 13:33:20|4010.71|4010.71|4010.71|4010.71|4010.71|4010.71|4010.71|4010.71|0
1644500010000|2022-02-10 13:33:30|4010.59|4010.59|4009|4009|4010.59|4010.59|4009|4009|0
1644500020000|2022-02-10 13:33:40|4007.75|4007.75|4007.75|4007.75|4007.75|4007.75|4006.51|4006.51|0
1644500040000|2022-02-10 13:34:00|4007.63|4007.63|4006.03|4006.03|4007.63|4007.63|4005.86|4005.86|0
1644500050000|2022-02-10 13:34:10|4006.16|4006.16|4006.16|4006.16|4006.16|4006.16|4006.16|4006.16|0
1644500060000|2022-02-10 13:34:20|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|4007.41|0
1644500070000|2022-02-10 13:34:30|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|0
1644500080000|2022-02-10 13:34:40|4008.4|4008.4|4009.77|4009.77|4009.77|4009.77|4008.4|4008.4|0
1644500090000|2022-02-10 13:34:50|4011.02|4011.02|4009.64|4009.64|4011.02|4011.02|4009.64|4009.64|0
1644500100000|2022-02-10 13:35:00|4008.4|4008.4|4007.92|4007.92|4008.4|4008.4|4007.92|4007.92|0
1644500120000|2022-02-10 13:35:20|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|0
1644500130000|2022-02-10 13:35:30|4008.18|4008.18|4008.05|4008.05|4008.18|4008.18|4008.05|4008.05|0
1644500140000|2022-02-10 13:35:40|4006.81|4006.81|4004.31|4004.31|4006.81|4006.81|4004.31|4004.31|0
1644500150000|2022-02-10 13:35:50|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|4004.19|0
1644500160000|2022-02-10 13:36:00|4001.69|4001.69|4001.69|4001.69|4001.69|4001.69|4001.69|4001.69|0
1644500170000|2022-02-10 13:36:10|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|4002.94|0
1644500180000|2022-02-10 13:36:20|4003.29|4003.29|4006.03|4006.03|4006.03|4006.03|4003.29|4003.29|0
1644500200000|2022-02-10 13:36:40|4004.79|4004.79|4004.44|4004.44|4004.79|4004.79|4004.44|4004.44|0
1644500220000|2022-02-10 13:37:00|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|4004.7|0
1644500240000|2022-02-10 13:37:20|4004.57|4004.57|4005.81|4005.81|4005.81|4005.81|4004.57|4004.57|0
1644500250000|2022-02-10 13:37:30|4004.57|4004.57|4004.31|4004.31|4004.57|4004.57|4004.31|4004.31|0
1644500260000|2022-02-10 13:37:40|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|4004.44|0
1644500280000|2022-02-10 13:38:00|4005.69|4005.69|4006.2|4006.2|4006.2|4006.2|4005.69|4005.69|0
1644500290000|2022-02-10 13:38:10|4006.07|4006.07|4004.82|4004.82|4006.07|4006.07|4004.82|4004.82|0
1644500320000|2022-02-10 13:38:40|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|0
1644500350000|2022-02-10 13:39:10|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|0
1644500390000|2022-02-10 13:39:50|4008.82|4008.82|4008.94|4008.94|4008.94|4008.94|4008.82|4008.82|0
1644500400000|2022-02-10 13:40:00|4010.19|4010.19|4009.42|4009.42|4010.66|4010.66|4009.42|4009.42|0
1644500410000|2022-02-10 13:40:10|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|0
1644500420000|2022-02-10 13:40:20|4006.93|4006.93|4005.55|4005.55|4006.93|4006.93|4005.55|4005.55|0
1644500440000|2022-02-10 13:40:40|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|4005.68|0
1644500450000|2022-02-10 13:40:50|4005.81|4005.81|4006.15|4006.15|4006.15|4006.15|4005.81|4005.81|0
1644500470000|2022-02-10 13:41:10|4008.64|4008.64|4008.77|4008.77|4008.9|4008.9|4008.64|4008.64|0
1644500490000|2022-02-10 13:41:30|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|4010.02|0
1644500500000|2022-02-10 13:41:40|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|0
1644500520000|2022-02-10 13:42:00|4010.78|4010.78|4011.9|4011.9|4012.03|4012.03|4010.78|4010.78|0
1644500540000|2022-02-10 13:42:20|4012.16|4012.16|4012.03|4012.03|4012.28|4012.28|4012.03|4012.03|0
1644500550000|2022-02-10 13:42:30|4010.78|4010.78|4008.29|4008.29|4010.78|4010.78|4008.29|4008.29|0
1644500650000|2022-02-10 13:44:10|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|0
1644500680000|2022-02-10 13:44:40|4008.76|4008.76|4008.89|4008.89|4008.89|4008.89|4008.76|4008.76|0
1644500700000|2022-02-10 13:45:00|4007.64|4007.64|4007.64|4007.64|4007.64|4007.64|4007.64|4007.64|0
1644500760000|2022-02-10 13:46:00|4006.4|4006.4|4006.4|4006.4|4007.64|4007.64|4006.4|4006.4|0
1644500770000|2022-02-10 13:46:10|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|0
1644500790000|2022-02-10 13:46:30|4007.64|4007.64|4005.15|4005.15|4007.64|4007.64|4005.15|4005.15|0
1644500810000|2022-02-10 13:46:50|4003.78|4003.78|4003.39|4003.39|4003.78|4003.78|4003.39|4003.39|0
1644500820000|2022-02-10 13:47:00|4002.15|4002.15|4002.02|4002.02|4002.15|4002.15|4002.02|4002.02|0
1644500870000|2022-02-10 13:47:50|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|0
1644500880000|2022-02-10 13:48:00|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|4002.07|0
1644500900000|2022-02-10 13:48:20|4001.94|4001.94|4001.94|4001.94|4001.94|4001.94|4001.94|4001.94|0
1644500910000|2022-02-10 13:48:30|4002.11|4002.11|4003.36|4003.36|4003.36|4003.36|4002.11|4002.11|0
1644500920000|2022-02-10 13:48:40|4004.6|4004.6|4004.6|4004.6|4004.6|4004.6|4004.6|4004.6|0
1644500930000|2022-02-10 13:48:50|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|4004.86|0
1644500950000|2022-02-10 13:49:10|4003.61|4003.61|4003.61|4003.61|4003.61|4003.61|4003.61|4003.61|0
1644500980000|2022-02-10 13:49:40|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|0
1644500990000|2022-02-10 13:49:50|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|0
1644501060000|2022-02-10 13:51:00|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|0
1644501080000|2022-02-10 13:51:20|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|4003.06|0
1644501100000|2022-02-10 13:51:40|4002.67|4002.67|4002.55|4002.55|4002.67|4002.67|4002.55|4002.55|0
1644501110000|2022-02-10 13:51:50|4002.37|4002.37|4002.37|4002.37|4002.37|4002.37|4002.37|4002.37|0
1644501180000|2022-02-10 13:53:00|4003.62|4003.62|4003.62|4003.62|4003.62|4003.62|4003.62|4003.62|0
1644501240000|2022-02-10 13:54:00|4002.37|4002.37|4002.5|4002.5|4002.63|4002.63|4002.37|4002.37|0
1644501250000|2022-02-10 13:54:10|4003.75|4003.75|4003.75|4003.75|4003.75|4003.75|4003.75|4003.75|0
1644501300000|2022-02-10 13:55:00|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|0
1644501330000|2022-02-10 13:55:30|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|0
1644501500000|2022-02-10 13:58:20|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|4005.25|0
1644501520000|2022-02-10 13:58:40|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|0
1644501550000|2022-02-10 13:59:10|4004|4004|4004|4004|4004|4004|4004|4004|0
1644501560000|2022-02-10 13:59:20|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|0
1644501570000|2022-02-10 13:59:30|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|4002.63|0
1644501610000|2022-02-10 14:00:10|4001.38|4001.38|4000.75|4000.75|4001.38|4001.38|4000.75|4000.75|0
1644501620000|2022-02-10 14:00:20|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|0
1644501640000|2022-02-10 14:00:40|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|0
1644501690000|2022-02-10 14:01:30|3999.12|3999.12|3997.74|3997.74|3999.12|3999.12|3997.74|3997.74|0
1644501700000|2022-02-10 14:01:40|3997.62|3997.62|3997.49|3997.49|3997.62|3997.62|3997.49|3997.49|0
1644501710000|2022-02-10 14:01:50|3996.97|3996.97|3996.84|3996.84|3997.1|3997.1|3996.84|3996.84|0
1644501790000|2022-02-10 14:03:10|3997.01|3997.01|3997.01|3997.01|3997.01|3997.01|3997.01|3997.01|0
1644501850000|2022-02-10 14:04:10|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|3995.77|0
1644501860000|2022-02-10 14:04:20|3994.52|3994.52|3994.52|3994.52|3994.52|3994.52|3994.52|3994.52|0
1644501870000|2022-02-10 14:04:30|3993.28|3993.28|3993.28|3993.28|3993.28|3993.28|3993.28|3993.28|0
1644501880000|2022-02-10 14:04:40|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|3993.15|0
1644501900000|2022-02-10 14:05:00|3993.28|3993.28|3993.15|3993.15|3993.28|3993.28|3993.15|3993.15|0
1644501930000|2022-02-10 14:05:30|3994.39|3994.39|3994.39|3994.39|3994.39|3994.39|3994.39|3994.39|0
1644501940000|2022-02-10 14:05:40|3994.22|3994.22|3992.98|3992.98|3994.22|3994.22|3992.98|3992.98|0
1644501980000|2022-02-10 14:06:20|3993.11|3993.11|3992.98|3992.98|3993.11|3993.11|3992.98|3992.98|0
1644502020000|2022-02-10 14:07:00|3995.47|3995.47|3997.96|3997.96|3997.96|3997.96|3995.47|3995.47|0
1644502060000|2022-02-10 14:07:40|3998.13|3998.13|3998.13|3998.13|3998.13|3998.13|3998.13|3998.13|0
1644502070000|2022-02-10 14:07:50|3996.89|3996.89|3996.89|3996.89|3996.89|3996.89|3996.89|3996.89|0
1644502100000|2022-02-10 14:08:20|3996.63|3996.63|3996.25|3996.25|3996.63|3996.63|3996.25|3996.25|0
1644502110000|2022-02-10 14:08:30|3996.5|3996.5|3996.5|3996.5|3996.63|3996.63|3996.5|3996.5|0
1644502160000|2022-02-10 14:09:20|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|3996.33|0
1644502230000|2022-02-10 14:10:30|3995.08|3995.08|3994.66|3994.66|3995.08|3995.08|3994.66|3994.66|0
1644502330000|2022-02-10 14:12:10|3995.9|3995.9|3998.4|3998.4|3998.4|3998.4|3995.9|3995.9|0
1644502340000|2022-02-10 14:12:20|3997.15|3997.15|3997.32|3997.32|3997.32|3997.32|3997.15|3997.15|0
1644502350000|2022-02-10 14:12:30|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|3996.08|0
1644502360000|2022-02-10 14:12:40|3998.57|3998.57|3998.57|3998.57|3998.57|3998.57|3997.32|3997.32|0
1644502370000|2022-02-10 14:12:50|3996.08|3996.08|3994.83|3994.83|3996.08|3996.08|3994.83|3994.83|0
1644502380000|2022-02-10 14:13:00|3994.7|3994.7|3994.32|3994.32|3994.7|3994.7|3994.32|3994.32|0
1644502400000|2022-02-10 14:13:20|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|0
1644502410000|2022-02-10 14:13:30|3994.07|3994.07|3994.07|3994.07|3994.07|3994.07|3994.07|3994.07|0
1644502420000|2022-02-10 14:13:40|3991.57|3991.57|3991.57|3991.57|3991.57|3991.57|3991.57|3991.57|0
1644502430000|2022-02-10 14:13:50|3991.45|3991.45|3991.45|3991.45|3991.45|3991.45|3991.45|3991.45|0
1644502440000|2022-02-10 14:14:00|3988.95|3988.95|3987.71|3987.71|3988.95|3988.95|3987.71|3987.71|0
1644502460000|2022-02-10 14:14:20|3986.46|3986.46|3983.97|3983.97|3986.46|3986.46|3983.97|3983.97|0
1644502490000|2022-02-10 14:14:50|3986.46|3986.46|3986.59|3986.59|3986.59|3986.59|3986.34|3986.34|0
1644502540000|2022-02-10 14:15:40|3986.42|3986.42|3986.08|3986.08|3986.42|3986.42|3986.08|3986.08|0
1644502550000|2022-02-10 14:15:50|3985.82|3985.82|3985.82|3985.82|3985.82|3985.82|3985.82|3985.82|0
1644502560000|2022-02-10 14:16:00|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|3984.58|0
1644502570000|2022-02-10 14:16:10|3983.33|3983.33|3983.33|3983.33|3983.33|3983.33|3983.33|3983.33|0
1644502600000|2022-02-10 14:16:40|3983.5|3983.5|3983.76|3983.76|3983.76|3983.76|3983.5|3983.5|0
1644502670000|2022-02-10 14:17:50|3983.88|3983.88|3983.88|3983.88|3983.88|3983.88|3983.88|3983.88|0
1644502710000|2022-02-10 14:18:30|3983.63|3983.63|3983.63|3983.63|3983.63|3983.63|3983.63|3983.63|0
1644502770000|2022-02-10 14:19:30|3984.88|3984.88|3982.26|3982.26|3984.88|3984.88|3982.26|3982.26|0
1644502790000|2022-02-10 14:19:50|3982.13|3982.13|3982|3982|3982.13|3982.13|3982|3982|0
1644502800000|2022-02-10 14:20:00|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|3981.87|0
1644502810000|2022-02-10 14:20:10|3981.62|3981.62|3981.62|3981.62|3981.62|3981.62|3981.62|3981.62|0
1644502830000|2022-02-10 14:20:30|3981.45|3981.45|3980.2|3980.2|3981.45|3981.45|3980.2|3980.2|0
1644502910000|2022-02-10 14:21:50|3980.58|3980.58|3980.2|3980.2|3980.58|3980.58|3980.2|3980.2|0
1644502920000|2022-02-10 14:22:00|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|3980.07|0
1644502940000|2022-02-10 14:22:20|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|3980.33|0
1644502970000|2022-02-10 14:22:50|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|3981.57|0
1644502980000|2022-02-10 14:23:00|3980.33|3980.33|3980.2|3980.2|3980.33|3980.33|3980.2|3980.2|0
1644503000000|2022-02-10 14:23:20|3980.07|3980.07|3979.82|3979.82|3980.07|3980.07|3979.82|3979.82|0
1644503090000|2022-02-10 14:24:50|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|3979.69|0
1644503100000|2022-02-10 14:25:00|3979.82|3979.82|3979.56|3979.56|3979.82|3979.82|3979.56|3979.56|0
1644503110000|2022-02-10 14:25:10|3979.82|3979.82|3980.46|3980.46|3980.46|3980.46|3979.82|3979.82|0
1644503120000|2022-02-10 14:25:20|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|3981.7|0
1644503130000|2022-02-10 14:25:30|3979.21|3979.21|3979.21|3979.21|3979.21|3979.21|3979.21|3979.21|0
1644503160000|2022-02-10 14:26:00|3979.38|3979.38|3978.31|3978.31|3979.38|3979.38|3978.14|3978.14|0
1644503180000|2022-02-10 14:26:20|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|0
1644503200000|2022-02-10 14:26:40|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|0
1644503320000|2022-02-10 14:28:40|3976.68|3976.68|3975.44|3975.44|3976.68|3976.68|3975.44|3975.44|0
1644503340000|2022-02-10 14:29:00|3975.31|3975.31|3977.8|3977.8|3977.8|3977.8|3975.31|3975.31|0
1644503350000|2022-02-10 14:29:10|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|3979.05|0
1644503360000|2022-02-10 14:29:20|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|0
1644503370000|2022-02-10 14:29:30|3978.79|3978.79|3978.92|3978.92|3978.92|3978.92|3978.66|3978.66|0
1644503380000|2022-02-10 14:29:40|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|3978.79|0
1644503390000|2022-02-10 14:29:50|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|0
1644503400000|2022-02-10 14:30:00|3979.17|3979.17|3979.05|3979.05|3979.17|3979.17|3979.05|3979.05|0
1644503410000|2022-02-10 14:30:10|3979.3|3979.3|3980.67|3980.67|3980.67|3980.67|3979.05|3979.05|0
1644503430000|2022-02-10 14:30:30|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|3980.8|0
1644503460000|2022-02-10 14:31:00|3980.93|3980.93|3981.19|3981.19|3981.19|3981.19|3980.93|3980.93|0
1644503500000|2022-02-10 14:31:40|3982.43|3982.43|3984.92|3984.92|3984.92|3984.92|3982.43|3982.43|0
1644503510000|2022-02-10 14:31:50|3985.18|3985.18|3985.43|3985.43|3985.43|3985.43|3985.18|3985.18|0
1644503530000|2022-02-10 14:32:10|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|0
1644503540000|2022-02-10 14:32:20|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|0
1644503550000|2022-02-10 14:32:30|3981.95|3981.95|3981.95|3981.95|3981.95|3981.95|3981.95|3981.95|0
1644503560000|2022-02-10 14:32:40|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|3982.08|0
1644503570000|2022-02-10 14:32:50|3982.46|3982.46|3984.95|3984.95|3984.95|3984.95|3982.46|3982.46|0
1644503580000|2022-02-10 14:33:00|3985.3|3985.3|3985.42|3985.42|3985.42|3985.42|3985.3|3985.3|0
1644503590000|2022-02-10 14:33:10|3985.77|3985.77|3986.28|3986.28|3986.28|3986.28|3985.77|3985.77|0
1644503630000|2022-02-10 14:33:50|3986.02|3986.02|3984.4|3984.4|3986.02|3986.02|3984.4|3984.4|0
1644503640000|2022-02-10 14:34:00|3985.64|3985.64|3985.64|3985.64|3985.64|3985.64|3985.64|3985.64|0
1644503660000|2022-02-10 14:34:20|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|3985.9|0
1644503670000|2022-02-10 14:34:30|3986.02|3986.02|3986.02|3986.02|3986.02|3986.02|3986.02|3986.02|0
1644503680000|2022-02-10 14:34:40|3985.77|3985.77|3987.02|3987.02|3987.02|3987.02|3985.77|3985.77|0
1644503690000|2022-02-10 14:34:50|3987.53|3987.53|3987.53|3987.53|3987.53|3987.53|3987.53|3987.53|0
1644503700000|2022-02-10 14:35:00|3988.9|3988.9|3987.65|3987.65|3988.9|3988.9|3987.65|3987.65|0
1644503720000|2022-02-10 14:35:20|3987.91|3987.91|3987.91|3987.91|3987.91|3987.91|3987.91|3987.91|0
1644503730000|2022-02-10 14:35:30|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|3987.78|0
1644503740000|2022-02-10 14:35:40|3990.27|3990.27|3991.52|3991.52|3991.52|3991.52|3990.27|3990.27|0
1644503750000|2022-02-10 14:35:50|3991.9|3991.9|3992.03|3992.03|3992.03|3992.03|3991.9|3991.9|0
1644503760000|2022-02-10 14:36:00|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|0
1644503770000|2022-02-10 14:36:10|3993.66|3993.66|3993.53|3993.53|3993.66|3993.66|3993.53|3993.53|0
1644503800000|2022-02-10 14:36:40|3992.28|3992.28|3991.04|3991.04|3993.53|3993.53|3991.04|3991.04|0
1644503810000|2022-02-10 14:36:50|3992.41|3992.41|3992.28|3992.28|3992.41|3992.41|3992.28|3992.28|0
1644503820000|2022-02-10 14:37:00|3993.53|3993.53|3995.03|3995.03|3995.03|3995.03|3993.53|3993.53|0
1644503840000|2022-02-10 14:37:20|3994.9|3994.9|3994.78|3994.78|3994.9|3994.9|3994.65|3994.65|0
1644503870000|2022-02-10 14:37:50|3993.53|3993.53|3993.53|3993.53|3993.53|3993.53|3993.53|3993.53|0
1644503880000|2022-02-10 14:38:00|3992.28|3992.28|3991.17|3991.17|3992.28|3992.28|3991.04|3991.04|0
1644503890000|2022-02-10 14:38:10|3991.29|3991.29|3989.92|3989.92|3991.29|3991.29|3989.92|3989.92|0
1644503970000|2022-02-10 14:39:30|3990.05|3990.05|3991.55|3991.55|3991.55|3991.55|3990.05|3990.05|0
1644503980000|2022-02-10 14:39:40|3994.17|3994.17|3994.3|3994.3|3994.42|3994.42|3994.17|3994.17|0
1644504010000|2022-02-10 14:40:10|3994.47|3994.47|3994.47|3994.47|3994.47|3994.47|3994.47|3994.47|0
1644504020000|2022-02-10 14:40:20|3996.96|3996.96|3997.09|3997.09|3997.21|3997.21|3996.96|3996.96|0
1644504030000|2022-02-10 14:40:30|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|3998.33|0
1644504040000|2022-02-10 14:40:40|3999.58|3999.58|3998.33|3998.33|3999.58|3999.58|3998.33|3998.33|0
1644504050000|2022-02-10 14:40:50|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|0
1644504080000|2022-02-10 14:41:20|3999.75|3999.75|4001|4001|4001|4001|3999.75|3999.75|0
1644504090000|2022-02-10 14:41:30|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|4001.12|0
1644504110000|2022-02-10 14:41:50|4001.3|4001.3|3997.43|3997.43|4001.3|4001.3|3997.43|3997.43|0
1644504130000|2022-02-10 14:42:10|3997.3|3997.3|3997.18|3997.18|3997.3|3997.3|3997.18|3997.18|0
1644504150000|2022-02-10 14:42:30|3997.3|3997.3|3998.55|3998.55|3998.55|3998.55|3997.3|3997.3|0
1644504180000|2022-02-10 14:43:00|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|0
1644504210000|2022-02-10 14:43:30|3997.56|3997.56|3997.56|3997.56|3997.56|3997.56|3997.56|3997.56|0
1644504240000|2022-02-10 14:44:00|3998.81|3998.81|3998.81|3998.81|3998.81|3998.81|3998.81|3998.81|0
1644504250000|2022-02-10 14:44:10|3997.56|3997.56|3997.94|3997.94|3997.94|3997.94|3997.56|3997.56|0
1644504280000|2022-02-10 14:44:40|3998.29|3998.29|3998.29|3998.29|3998.29|3998.29|3998.29|3998.29|0
1644504290000|2022-02-10 14:44:50|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|3999.53|0
1644504300000|2022-02-10 14:45:00|4000.78|4000.78|4001.03|4001.03|4001.03|4001.03|4000.78|4000.78|0
1644504320000|2022-02-10 14:45:20|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|4002.28|0
1644504330000|2022-02-10 14:45:30|4002.53|4002.53|4003.65|4003.65|4003.65|4003.65|4002.41|4002.41|0
1644504340000|2022-02-10 14:45:40|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|0
1644504370000|2022-02-10 14:46:10|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|4004.29|0
1644504380000|2022-02-10 14:46:20|4006.78|4006.78|4004.29|4004.29|4006.78|4006.78|4004.29|4004.29|0
1644504390000|2022-02-10 14:46:30|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|4004.16|0
1644504420000|2022-02-10 14:47:00|4004.03|4004.03|4003.91|4003.91|4004.03|4004.03|4003.91|4003.91|0
1644504430000|2022-02-10 14:47:10|4004.08|4004.08|4003.95|4003.95|4004.08|4004.08|4003.95|4003.95|0
1644504480000|2022-02-10 14:48:00|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|4003.82|0
1644504490000|2022-02-10 14:48:10|4004.08|4004.08|4004.08|4004.08|4004.08|4004.08|4004.08|4004.08|0
1644504520000|2022-02-10 14:48:40|4003.82|4003.82|4002.71|4002.71|4003.82|4003.82|4002.45|4002.45|0
1644504530000|2022-02-10 14:48:50|4002.58|4002.58|4002.58|4002.58|4002.58|4002.58|4002.58|4002.58|0
1644504540000|2022-02-10 14:49:00|4001.33|4001.33|4001.08|4001.08|4001.33|4001.33|4001.08|4001.08|0
1644504560000|2022-02-10 14:49:20|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|0
1644504570000|2022-02-10 14:49:30|4000.09|4000.09|4000.09|4000.09|4000.09|4000.09|4000.09|4000.09|0
1644504590000|2022-02-10 14:49:50|3999.83|3999.83|4001.08|4001.08|4001.08|4001.08|3999.83|3999.83|0
1644504600000|2022-02-10 14:50:00|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|0
1644504610000|2022-02-10 14:50:10|4003.57|4003.57|4004.81|4004.81|4004.81|4004.81|4003.57|4003.57|0
1644504620000|2022-02-10 14:50:20|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|4004.94|0
1644504660000|2022-02-10 14:51:00|4005.07|4005.07|4005.07|4005.07|4005.07|4005.07|4005.07|4005.07|0
1644504670000|2022-02-10 14:51:10|4005.33|4005.33|4006.57|4006.57|4006.57|4006.57|4005.33|4005.33|0
1644504680000|2022-02-10 14:51:20|4005.33|4005.33|4004.21|4004.21|4005.58|4005.58|4004.21|4004.21|0
1644504700000|2022-02-10 14:51:40|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|4003.95|0
1644504750000|2022-02-10 14:52:30|4002.71|4002.71|4004.51|4004.51|4004.51|4004.51|4002.71|4002.71|0
1644504770000|2022-02-10 14:52:50|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|0
1644504780000|2022-02-10 14:53:00|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|4008.37|0
1644504800000|2022-02-10 14:53:20|4008.24|4008.24|4008.12|4008.12|4008.24|4008.24|4008.12|4008.12|0
1644504810000|2022-02-10 14:53:30|4006.87|4006.87|4005.62|4005.62|4006.87|4006.87|4005.62|4005.62|0
1644504820000|2022-02-10 14:53:40|4005.24|4005.24|4005.24|4005.24|4005.24|4005.24|4004|4004|0
1644504850000|2022-02-10 14:54:10|4004|4004|4005.24|4005.24|4005.24|4005.24|4004|4004|0
1644504870000|2022-02-10 14:54:30|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|4006.49|0
1644504890000|2022-02-10 14:54:50|4006.36|4006.36|4005.11|4005.11|4006.36|4006.36|4005.11|4005.11|0
1644504910000|2022-02-10 14:55:10|4003.87|4003.87|4003.48|4003.48|4003.87|4003.87|4003.48|4003.48|0
1644504940000|2022-02-10 14:55:40|4003.74|4003.74|4003.48|4003.48|4003.74|4003.74|4003.48|4003.48|0
1644504950000|2022-02-10 14:55:50|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|4003.74|0
1644504960000|2022-02-10 14:56:00|4006.23|4006.23|4007.48|4007.48|4007.48|4007.48|4006.23|4006.23|0
1644504980000|2022-02-10 14:56:20|4006.23|4006.23|4004.99|4004.99|4006.23|4006.23|4004.99|4004.99|0
1644504990000|2022-02-10 14:56:30|4004.64|4004.64|4002.15|4002.15|4004.64|4004.64|4002.15|4002.15|0
1644505000000|2022-02-10 14:56:40|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|4002.02|0
1644505020000|2022-02-10 14:57:00|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|0
1644505030000|2022-02-10 14:57:10|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|0
1644505100000|2022-02-10 14:58:20|4003.53|4003.53|4003.65|4003.65|4003.65|4003.65|4003.53|4003.53|0
1644505110000|2022-02-10 14:58:30|4003.53|4003.53|4006.02|4006.02|4006.02|4006.02|4003.53|4003.53|0
1644505120000|2022-02-10 14:58:40|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|0
1644505140000|2022-02-10 14:59:00|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|0
1644505160000|2022-02-10 14:59:20|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|4006.27|0
1644505200000|2022-02-10 15:00:00|4007.52|4007.52|4006.27|4006.27|4007.52|4007.52|4006.27|4006.27|0
1644505210000|2022-02-10 15:00:10|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|4005.03|0
1644505220000|2022-02-10 15:00:20|4003.78|4003.78|4003.78|4003.78|4003.78|4003.78|4003.78|4003.78|0
1644505240000|2022-02-10 15:00:40|4004.04|4004.04|4005.28|4005.28|4005.28|4005.28|4004.04|4004.04|0
1644505270000|2022-02-10 15:01:10|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|4005.41|0
1644505280000|2022-02-10 15:01:20|4005.54|4005.54|4005.54|4005.54|4005.54|4005.54|4005.54|4005.54|0
1644505290000|2022-02-10 15:01:30|4006.78|4006.78|4007.13|4007.13|4007.13|4007.13|4006.78|4006.78|0
1644505300000|2022-02-10 15:01:40|4008.37|4008.37|4008.63|4008.63|4008.63|4008.63|4008.37|4008.37|0
1644505310000|2022-02-10 15:01:50|4009.87|4009.87|4011.76|4011.76|4011.76|4011.76|4009.87|4009.87|0
1644505350000|2022-02-10 15:02:30|4011.88|4011.88|4011.88|4011.88|4011.88|4011.88|4011.88|4011.88|0
1644505380000|2022-02-10 15:03:00|4010.51|4010.51|4010.13|4010.13|4010.51|4010.51|4010.13|4010.13|0
1644505400000|2022-02-10 15:03:20|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|4008.88|0
1644505410000|2022-02-10 15:03:30|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|0
1644505430000|2022-02-10 15:03:50|4008.84|4008.84|4008.33|4008.33|4008.84|4008.84|4008.33|4008.33|0
1644505440000|2022-02-10 15:04:00|4007.08|4007.08|4007.21|4007.21|4007.21|4007.21|4007.08|4007.08|0
1644505460000|2022-02-10 15:04:20|4007.34|4007.34|4006.22|4006.22|4007.46|4007.46|4006.22|4006.22|0
1644505480000|2022-02-10 15:04:40|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|0
1644505530000|2022-02-10 15:05:30|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|0
1644505550000|2022-02-10 15:05:50|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|4008.71|0
1644505560000|2022-02-10 15:06:00|4008.58|4008.58|4010.08|4010.08|4010.08|4010.08|4008.58|4008.58|0
1644505580000|2022-02-10 15:06:20|4010.21|4010.21|4010.47|4010.47|4010.47|4010.47|4010.21|4010.21|0
1644505590000|2022-02-10 15:06:30|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|0
1644505600000|2022-02-10 15:06:40|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|4010.47|0
1644505610000|2022-02-10 15:06:50|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|4010.34|0
1644505640000|2022-02-10 15:07:20|4011.59|4011.59|4011.59|4011.59|4011.59|4011.59|4011.59|4011.59|0
1644505670000|2022-02-10 15:07:50|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|4011.33|0
1644505690000|2022-02-10 15:08:10|4011.59|4011.59|4011.46|4011.46|4011.59|4011.59|4011.46|4011.46|0
1644505710000|2022-02-10 15:08:30|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|4011.71|0
1644505720000|2022-02-10 15:08:40|4012.96|4012.96|4014.2|4014.2|4014.2|4014.2|4012.96|4012.96|0
1644505760000|2022-02-10 15:09:20|4015.45|4015.45|4018.2|4018.2|4018.2|4018.2|4015.45|4015.45|0
1644505770000|2022-02-10 15:09:30|4018.37|4018.37|4018.24|4018.24|4018.37|4018.37|4018.24|4018.24|0
1644505800000|2022-02-10 15:10:00|4016.99|4016.99|4017.17|4017.17|4017.17|4017.17|4016.99|4016.99|0
1644505810000|2022-02-10 15:10:10|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|0
1644505830000|2022-02-10 15:10:30|4017.17|4017.17|4018.41|4018.41|4019.66|4019.66|4017.17|4017.17|0
1644505840000|2022-02-10 15:10:40|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|0
1644505870000|2022-02-10 15:11:10|4015.92|4015.92|4015.92|4015.92|4015.92|4015.92|4015.92|4015.92|0
1644505900000|2022-02-10 15:11:40|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|4015.79|0
1644505910000|2022-02-10 15:11:50|4017.04|4017.04|4018.29|4018.29|4018.29|4018.29|4017.04|4017.04|0
1644505930000|2022-02-10 15:12:10|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|4018.16|0
1644505940000|2022-02-10 15:12:20|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|0
1644505970000|2022-02-10 15:12:50|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|4019.28|0
1644505980000|2022-02-10 15:13:00|4019.53|4019.53|4019.53|4019.53|4020.78|4020.78|4019.53|4019.53|0
1644506040000|2022-02-10 15:14:00|4019.4|4019.4|4019.28|4019.28|4019.4|4019.4|4019.28|4019.28|0
1644506050000|2022-02-10 15:14:10|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|0
1644506080000|2022-02-10 15:14:40|4020.27|4020.27|4020.22|4020.22|4020.39|4020.39|4020.22|4020.22|0
1644506100000|2022-02-10 15:15:00|4018.98|4018.98|4017.73|4017.73|4018.98|4018.98|4017.73|4017.73|0
1644506110000|2022-02-10 15:15:10|4015.24|4015.24|4013.99|4013.99|4015.24|4015.24|4013.99|4013.99|0
1644506130000|2022-02-10 15:15:30|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|4014.17|0
1644506140000|2022-02-10 15:15:40|4014.34|4014.34|4014.08|4014.08|4014.34|4014.34|4014.08|4014.08|0
1644506190000|2022-02-10 15:16:30|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|0
1644506200000|2022-02-10 15:16:40|4014.08|4014.08|4014.08|4014.08|4014.08|4014.08|4014.08|4014.08|0
1644506240000|2022-02-10 15:17:20|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|4012.84|0
1644506250000|2022-02-10 15:17:30|4012.58|4012.58|4012.58|4012.58|4012.58|4012.58|4012.58|4012.58|0
1644506260000|2022-02-10 15:17:40|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|4012.32|0
1644506280000|2022-02-10 15:18:00|4010.91|4010.91|4010.91|4010.91|4010.91|4010.91|4010.91|4010.91|0
1644506300000|2022-02-10 15:18:20|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|4012.15|0
1644506320000|2022-02-10 15:18:40|4014.64|4014.64|4014.64|4014.64|4014.64|4014.64|4014.64|4014.64|0
1644506330000|2022-02-10 15:18:50|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|4014.81|0
1644506340000|2022-02-10 15:19:00|4017.31|4017.31|4017.31|4017.31|4017.31|4017.31|4017.31|4017.31|0
1644506350000|2022-02-10 15:19:10|4018.55|4018.55|4018.68|4018.68|4018.68|4018.68|4018.55|4018.55|0
1644506360000|2022-02-10 15:19:20|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|0
1644506370000|2022-02-10 15:19:30|4018.68|4018.68|4018.68|4018.68|4018.68|4018.68|4018.68|4018.68|0
1644506380000|2022-02-10 15:19:40|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1644506390000|2022-02-10 15:19:50|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|0
1644506410000|2022-02-10 15:20:10|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1644506420000|2022-02-10 15:20:20|4021.47|4021.47|4021.47|4021.47|4021.47|4021.47|4021.47|4021.47|0
1644506440000|2022-02-10 15:20:40|4018.98|4018.98|4018.98|4018.98|4018.98|4018.98|4018.98|4018.98|0
1644506450000|2022-02-10 15:20:50|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|0
1644506500000|2022-02-10 15:21:40|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|4018.55|0
1644506510000|2022-02-10 15:21:50|4018.42|4018.42|4011.94|4011.94|4018.42|4018.42|4011.94|4011.94|0
1644506520000|2022-02-10 15:22:00|4011.68|4011.68|4011.3|4011.3|4011.68|4011.68|4011.3|4011.3|0
1644506540000|2022-02-10 15:22:20|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|0
1644506580000|2022-02-10 15:23:00|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|4010.06|0
1644506610000|2022-02-10 15:23:30|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|0
1644506620000|2022-02-10 15:23:40|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|4010.44|0
1644506630000|2022-02-10 15:23:50|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|4010.31|0
1644506650000|2022-02-10 15:24:10|4010.18|4010.18|4008.94|4008.94|4010.18|4010.18|4008.94|4008.94|0
1644506680000|2022-02-10 15:24:40|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|4008.81|0
1644506700000|2022-02-10 15:25:00|4008.64|4008.64|4008.46|4008.46|4008.64|4008.64|4008.46|4008.46|0
1644506740000|2022-02-10 15:25:40|4009.71|4009.71|4008.46|4008.46|4009.71|4009.71|4008.46|4008.46|0
1644506780000|2022-02-10 15:26:20|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|0
1644506810000|2022-02-10 15:26:50|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|4009.96|0
1644506830000|2022-02-10 15:27:10|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|4008.72|0
1644506840000|2022-02-10 15:27:20|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|4009.07|0
1644506850000|2022-02-10 15:27:30|4009.32|4009.32|4009.19|4009.19|4009.32|4009.32|4009.19|4009.19|0
1644506880000|2022-02-10 15:28:00|4007.95|4007.95|4007.95|4007.95|4007.95|4007.95|4007.95|4007.95|0
1644506890000|2022-02-10 15:28:10|4008.29|4008.29|4008.12|4008.12|4008.29|4008.29|4008.12|4008.12|0
1644506900000|2022-02-10 15:28:20|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|0
1644506970000|2022-02-10 15:29:30|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|4006.74|0
1644507050000|2022-02-10 15:30:50|4006.87|4006.87|4007.13|4007.13|4007.13|4007.13|4006.87|4006.87|0
1644507080000|2022-02-10 15:31:20|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|4006.96|0
1644507090000|2022-02-10 15:31:30|4007.08|4007.08|4012.32|4012.32|4012.32|4012.32|4007.08|4007.08|0
1644507120000|2022-02-10 15:32:00|4013.57|4013.57|4013.44|4013.44|4013.57|4013.57|4013.44|4013.44|0
1644507140000|2022-02-10 15:32:20|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|0
1644507180000|2022-02-10 15:33:00|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|0
1644507200000|2022-02-10 15:33:20|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|4014.69|0
1644507240000|2022-02-10 15:34:00|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|4013.44|0
1644507250000|2022-02-10 15:34:10|4012.19|4012.19|4013.31|4013.31|4013.44|4013.44|4012.19|4012.19|0
1644507290000|2022-02-10 15:34:50|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|0
1644507310000|2022-02-10 15:35:10|4013.31|4013.31|4013.31|4013.31|4013.31|4013.31|4013.31|4013.31|0
1644507360000|2022-02-10 15:36:00|4013.44|4013.44|4015.93|4015.93|4015.93|4015.93|4013.44|4013.44|0
1644507370000|2022-02-10 15:36:10|4015.68|4015.68|4015.68|4015.68|4015.68|4015.68|4015.68|4015.68|0
1644507400000|2022-02-10 15:36:40|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|4014.43|0
1644507420000|2022-02-10 15:37:00|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|4013.19|0
1644507450000|2022-02-10 15:37:30|4015.68|4015.68|4016.92|4016.92|4016.92|4016.92|4015.68|4015.68|0
1644507460000|2022-02-10 15:37:40|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|0
1644507480000|2022-02-10 15:38:00|4016.92|4016.92|4016.92|4016.92|4016.92|4016.92|4016.92|4016.92|0
1644507510000|2022-02-10 15:38:30|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|4018.17|0
1644507520000|2022-02-10 15:38:40|4019.41|4019.41|4020.66|4020.66|4020.66|4020.66|4019.41|4019.41|0
1644507530000|2022-02-10 15:38:50|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|0
1644507560000|2022-02-10 15:39:20|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|0
1644507570000|2022-02-10 15:39:30|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|0
1644507600000|2022-02-10 15:40:00|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|0
1644507620000|2022-02-10 15:40:20|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|0
1644507630000|2022-02-10 15:40:30|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|0
1644507650000|2022-02-10 15:40:50|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|0
1644507660000|2022-02-10 15:41:00|4023.36|4023.36|4022.12|4022.12|4023.36|4023.36|4022.12|4022.12|0
1644507670000|2022-02-10 15:41:10|4020.87|4020.87|4019.63|4019.63|4020.87|4020.87|4019.63|4019.63|0
1644507680000|2022-02-10 15:41:20|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|0
1644507730000|2022-02-10 15:42:10|4020.87|4020.87|4022.76|4022.76|4022.76|4022.76|4020.87|4020.87|0
1644507740000|2022-02-10 15:42:20|4022.88|4022.88|4024.13|4024.13|4024.13|4024.13|4022.88|4022.88|0
1644507750000|2022-02-10 15:42:30|4024.26|4024.26|4024.26|4024.26|4024.26|4024.26|4024.26|4024.26|0
1644507790000|2022-02-10 15:43:10|4024.13|4024.13|4024.13|4024.13|4024.13|4024.13|4024.13|4024.13|0
1644507810000|2022-02-10 15:43:30|4024|4024|4023.75|4023.75|4024|4024|4023.75|4023.75|0
1644507820000|2022-02-10 15:43:40|4022.5|4022.5|4021.26|4021.26|4022.5|4022.5|4021.26|4021.26|0
1644507840000|2022-02-10 15:44:00|4023.75|4023.75|4023.75|4023.75|4024.99|4024.99|4023.75|4023.75|0
1644507860000|2022-02-10 15:44:20|4022.5|4022.5|4022.5|4022.5|4022.5|4022.5|4022.5|4022.5|0
1644507870000|2022-02-10 15:44:30|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|0
1644507890000|2022-02-10 15:44:50|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|0
1644507900000|2022-02-10 15:45:00|4022.25|4022.25|4021|4021|4022.25|4022.25|4021|4021|0
1644507920000|2022-02-10 15:45:20|4020.87|4020.87|4020.74|4020.74|4020.87|4020.87|4020.74|4020.74|0
1644507950000|2022-02-10 15:45:50|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|4020.92|0
1644507960000|2022-02-10 15:46:00|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|4022.16|0
1644508000000|2022-02-10 15:46:40|4019.67|4019.67|4018.42|4018.42|4019.67|4019.67|4018.42|4018.42|0
1644508010000|2022-02-10 15:46:50|4017.18|4017.18|4017.18|4017.18|4017.18|4017.18|4017.18|4017.18|0
1644508070000|2022-02-10 15:47:50|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|0
1644508080000|2022-02-10 15:48:00|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|0
1644508130000|2022-02-10 15:48:50|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|4017.35|0
1644508180000|2022-02-10 15:49:40|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|4018.59|0
1644508200000|2022-02-10 15:50:00|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|0
1644508210000|2022-02-10 15:50:10|4018.29|4018.29|4018.04|4018.04|4018.29|4018.29|4018.04|4018.04|0
1644508220000|2022-02-10 15:50:20|4016.79|4016.79|4018.04|4018.04|4018.04|4018.04|4016.79|4016.79|0
1644508230000|2022-02-10 15:50:30|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|4017.87|0
1644508240000|2022-02-10 15:50:40|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|0
1644508270000|2022-02-10 15:51:10|4017.87|4017.87|4018|4018|4018|4018|4017.87|4017.87|0
1644508290000|2022-02-10 15:51:30|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|4015.5|0
1644508300000|2022-02-10 15:51:40|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|4014.26|0
1644508370000|2022-02-10 15:52:50|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|4011.77|0
1644508390000|2022-02-10 15:53:10|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|4010.52|0
1644508480000|2022-02-10 15:54:40|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|4010.39|0
1644508490000|2022-02-10 15:54:50|4010.27|4010.27|4011.38|4011.38|4011.51|4011.51|4010.27|4010.27|0
1644508500000|2022-02-10 15:55:00|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|0
1644508510000|2022-02-10 15:55:10|4010.01|4010.01|4008.76|4008.76|4010.01|4010.01|4008.76|4008.76|0
1644508530000|2022-02-10 15:55:30|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|4007.52|0
1644508560000|2022-02-10 15:56:00|4008.76|4008.76|4010.01|4010.01|4010.01|4010.01|4008.76|4008.76|0
1644508600000|2022-02-10 15:56:40|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|0
1644508640000|2022-02-10 15:57:20|4009.02|4009.02|4007.77|4007.77|4009.02|4009.02|4007.77|4007.77|0
1644508650000|2022-02-10 15:57:30|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|0
1644508660000|2022-02-10 15:57:40|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|4008.76|0
1644508700000|2022-02-10 15:58:20|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|4008.89|0
1644508740000|2022-02-10 15:59:00|4010.14|4010.14|4010.27|4010.27|4010.27|4010.27|4010.14|4010.14|0
1644508770000|2022-02-10 15:59:30|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|0
1644508810000|2022-02-10 16:00:10|4008.89|4008.89|4007.65|4007.65|4009.02|4009.02|4006.4|4006.4|0
1644508820000|2022-02-10 16:00:20|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|4006.4|0
1644508880000|2022-02-10 16:01:20|4006.57|4006.57|4006.57|4006.57|4006.57|4006.57|4006.57|4006.57|0
1644508890000|2022-02-10 16:01:30|4005.33|4005.33|4005.33|4005.33|4005.33|4005.33|4005.33|4005.33|0
1644508900000|2022-02-10 16:01:40|4004.08|4004.08|4005.33|4005.33|4005.33|4005.33|4004.08|4004.08|0
1644508940000|2022-02-10 16:02:20|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|0
1644508950000|2022-02-10 16:02:30|4005.37|4005.37|4005.37|4005.37|4005.37|4005.37|4005.37|4005.37|0
1644508980000|2022-02-10 16:03:00|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|4005.63|0
1644508990000|2022-02-10 16:03:10|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|0
1644509010000|2022-02-10 16:03:30|4007.95|4007.95|4010.44|4010.44|4010.44|4010.44|4007.95|4007.95|0
1644509040000|2022-02-10 16:04:00|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|4009.19|0
1644509070000|2022-02-10 16:04:30|4009.45|4009.45|4009.32|4009.32|4009.45|4009.45|4009.32|4009.32|0
1644509080000|2022-02-10 16:04:40|4009.19|4009.19|4009.32|4009.32|4009.32|4009.32|4009.19|4009.19|0
1644509100000|2022-02-10 16:05:00|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|4008.07|0
1644509140000|2022-02-10 16:05:40|4007.9|4007.9|4008.07|4008.07|4008.07|4008.07|4007.9|4007.9|0
1644509150000|2022-02-10 16:05:50|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|4009.32|0
1644509170000|2022-02-10 16:06:10|4010.57|4010.57|4011.94|4011.94|4011.94|4011.94|4010.57|4010.57|0
1644509180000|2022-02-10 16:06:20|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|4012.11|0
1644509230000|2022-02-10 16:07:10|4012.37|4012.37|4012.5|4012.5|4012.5|4012.5|4012.37|4012.37|0
1644509240000|2022-02-10 16:07:20|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|0
1644509260000|2022-02-10 16:07:40|4014|4014|4014|4014|4014|4014|4014|4014|0
1644509270000|2022-02-10 16:07:50|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|4014.12|0
1644509290000|2022-02-10 16:08:10|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|4014.3|0
1644509300000|2022-02-10 16:08:20|4014.81|4014.81|4015.92|4015.92|4015.92|4015.92|4014.68|4014.68|0
1644509310000|2022-02-10 16:08:30|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|0
1644509340000|2022-02-10 16:09:00|4017|4017|4015.75|4015.75|4017|4017|4015.75|4015.75|0
1644509350000|2022-02-10 16:09:10|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|0
1644509360000|2022-02-10 16:09:20|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|0
1644509390000|2022-02-10 16:09:50|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|4015.63|0
1644509400000|2022-02-10 16:10:00|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|4014.38|0
1644509440000|2022-02-10 16:10:40|4016.87|4016.87|4018.12|4018.12|4018.12|4018.12|4016.87|4016.87|0
1644509450000|2022-02-10 16:10:50|4017.73|4017.73|4016.62|4016.62|4017.86|4017.86|4016.62|4016.62|0
1644509470000|2022-02-10 16:11:10|4017.86|4017.86|4016.62|4016.62|4017.86|4017.86|4016.62|4016.62|0
1644509490000|2022-02-10 16:11:30|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|4016.79|0
1644509530000|2022-02-10 16:12:10|4015.54|4015.54|4015.54|4015.54|4015.54|4015.54|4015.54|4015.54|0
1644509540000|2022-02-10 16:12:20|4015.67|4015.67|4015.54|4015.54|4015.67|4015.67|4015.54|4015.54|0
1644509560000|2022-02-10 16:12:40|4016.79|4016.79|4017.13|4017.13|4017.13|4017.13|4016.79|4016.79|0
1644509570000|2022-02-10 16:12:50|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|4017.48|0
1644509580000|2022-02-10 16:13:00|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|4016.23|0
1644509590000|2022-02-10 16:13:10|4016.06|4016.06|4015.89|4015.89|4016.06|4016.06|4015.89|4015.89|0
1644509600000|2022-02-10 16:13:20|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|4016.02|0
1644509620000|2022-02-10 16:13:40|4015.89|4015.89|4015.76|4015.76|4015.89|4015.89|4015.76|4015.76|0
1644509630000|2022-02-10 16:13:50|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|4017.01|0
1644509670000|2022-02-10 16:14:30|4015.76|4015.76|4015.76|4015.76|4017.01|4017.01|4015.76|4015.76|0
1644509700000|2022-02-10 16:15:00|4015.59|4015.59|4017.73|4017.73|4019.32|4019.32|4015.59|4015.59|0
1644509760000|2022-02-10 16:16:00|4017.11|4017.11|4016.49|4016.49|4017.11|4017.11|4016.49|4016.49|0
1644509780000|2022-02-10 16:16:20|4017.73|4017.73|4019.11|4019.11|4019.11|4019.11|4017.73|4017.73|0
1644509790000|2022-02-10 16:16:30|4018.98|4018.98|4018.98|4018.98|4018.98|4018.98|4018.98|4018.98|0
1644509810000|2022-02-10 16:16:50|4019.11|4019.11|4019.11|4019.11|4019.11|4019.11|4019.11|4019.11|0
1644509880000|2022-02-10 16:18:00|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|0
1644509930000|2022-02-10 16:18:50|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|4017.52|0
1644509970000|2022-02-10 16:19:30|4017.77|4017.77|4019.27|4019.27|4019.27|4019.27|4017.65|4017.65|0
1644510000000|2022-02-10 16:20:00|4020.52|4020.52|4021.77|4021.77|4021.77|4021.77|4020.52|4020.52|0
1644510020000|2022-02-10 16:20:20|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|0
1644510040000|2022-02-10 16:20:40|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|4020.39|0
1644510060000|2022-02-10 16:21:00|4017.9|4017.9|4017.28|4017.28|4017.9|4017.9|4016.66|4016.66|0
1644510070000|2022-02-10 16:21:10|4017.9|4017.9|4017.77|4017.77|4017.9|4017.9|4017.77|4017.77|0
1644510080000|2022-02-10 16:21:20|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|0
1644510130000|2022-02-10 16:22:10|4017.32|4017.32|4017.95|4017.95|4017.95|4017.95|4017.32|4017.32|0
1644510180000|2022-02-10 16:23:00|4019.19|4019.19|4017.95|4017.95|4019.19|4019.19|4017.95|4017.95|0
1644510250000|2022-02-10 16:24:10|4018.2|4018.2|4018.2|4018.2|4018.2|4018.2|4018.2|4018.2|0
1644510270000|2022-02-10 16:24:30|4018.33|4018.33|4018.2|4018.2|4019.7|4019.7|4018.2|4018.2|0
1644510280000|2022-02-10 16:24:40|4019.45|4019.45|4019.32|4019.32|4019.45|4019.45|4019.32|4019.32|0
1644510310000|2022-02-10 16:25:10|4020.57|4020.57|4020.82|4020.82|4020.82|4020.82|4020.57|4020.57|0
1644510320000|2022-02-10 16:25:20|4020.69|4020.69|4020.82|4020.82|4020.82|4020.82|4020.69|4020.69|0
1644510360000|2022-02-10 16:26:00|4020.95|4020.95|4020.69|4020.69|4020.95|4020.95|4020.69|4020.69|0
1644510370000|2022-02-10 16:26:10|4019.45|4019.45|4020.69|4020.69|4020.69|4020.69|4019.45|4019.45|0
1644510400000|2022-02-10 16:26:40|4020.82|4020.82|4020.82|4020.82|4020.82|4020.82|4020.82|4020.82|0
1644510410000|2022-02-10 16:26:50|4020.57|4020.57|4019.32|4019.32|4020.57|4020.57|4019.32|4019.32|0
1644510440000|2022-02-10 16:27:20|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|4018.07|0
1644510470000|2022-02-10 16:27:50|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|0
1644510490000|2022-02-10 16:28:10|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|0
1644510500000|2022-02-10 16:28:20|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|4019.36|0
1644510520000|2022-02-10 16:28:40|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|0
1644510530000|2022-02-10 16:28:50|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|4019.62|0
1644510550000|2022-02-10 16:29:10|4018.37|4018.37|4018.37|4018.37|4018.37|4018.37|4018.37|4018.37|0
1644510560000|2022-02-10 16:29:20|4020.86|4020.86|4021.94|4021.94|4022.11|4022.11|4020.86|4020.86|0
1644510570000|2022-02-10 16:29:30|4020.69|4020.69|4022.07|4022.07|4022.07|4022.07|4020.69|4020.69|0
1644510580000|2022-02-10 16:29:40|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|4019.58|0
1644510590000|2022-02-10 16:29:50|4019.7|4019.7|4022.45|4022.45|4022.45|4022.45|4019.7|4019.7|0
1644567300000|2022-02-11 08:15:00|3973.75|3973.75|3973.49|3973.49|3973.75|3973.75|3973.49|3973.49|0
1644567320000|2022-02-11 08:15:20|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|0
1644567340000|2022-02-11 08:15:40|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|3979.72|0
1644567360000|2022-02-11 08:16:00|3982.21|3982.21|3983.46|3983.46|3983.46|3983.46|3982.21|3982.21|0
1644567370000|2022-02-11 08:16:10|3983.63|3983.63|3983.8|3983.8|3983.8|3983.8|3983.63|3983.63|0
1644567380000|2022-02-11 08:16:20|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|3981.31|0
1644567390000|2022-02-11 08:16:30|3981.44|3981.44|3979.81|3979.81|3981.44|3981.44|3979.81|3979.81|0
1644567410000|2022-02-11 08:16:50|3982.3|3982.3|3983.55|3983.55|3983.55|3983.55|3982.3|3982.3|0
1644567420000|2022-02-11 08:17:00|3983.29|3983.29|3984.54|3984.54|3984.54|3984.54|3983.29|3983.29|0
1644567430000|2022-02-11 08:17:10|3983.29|3983.29|3983.29|3983.29|3983.29|3983.29|3983.29|3983.29|0
1644567470000|2022-02-11 08:17:50|3982.91|3982.91|3977.92|3977.92|3982.91|3982.91|3977.92|3977.92|0
1644567510000|2022-02-11 08:18:30|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|3977.58|0
1644567520000|2022-02-11 08:18:40|3977.07|3977.07|3977.2|3977.2|3977.2|3977.2|3977.07|3977.07|0
1644567550000|2022-02-11 08:19:10|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|0
1644567560000|2022-02-11 08:19:20|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|3973.46|0
1644567580000|2022-02-11 08:19:40|3974.71|3974.71|3975.95|3975.95|3975.95|3975.95|3974.71|3974.71|0
1644567600000|2022-02-11 08:20:00|3975.78|3975.78|3975.78|3975.78|3975.78|3975.78|3975.78|3975.78|0
1644567650000|2022-02-11 08:20:50|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|3973.29|0
1644567660000|2022-02-11 08:21:00|3974.54|3974.54|3975.83|3975.83|3975.83|3975.83|3973.33|3973.33|0
1644567670000|2022-02-11 08:21:10|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|0
1644567680000|2022-02-11 08:21:20|3972.09|3972.09|3973.33|3973.33|3973.33|3973.33|3972.09|3972.09|0
1644567740000|2022-02-11 08:22:20|3969.6|3969.6|3970.84|3970.84|3970.84|3970.84|3969.6|3969.6|0
1644567750000|2022-02-11 08:22:30|3970.71|3970.71|3970.71|3970.71|3970.71|3970.71|3970.71|3970.71|0
1644567760000|2022-02-11 08:22:40|3970.59|3970.59|3970.59|3970.59|3970.59|3970.59|3970.59|3970.59|0
1644567820000|2022-02-11 08:23:40|3970.42|3970.42|3970.42|3970.42|3970.42|3970.42|3970.42|3970.42|0
1644567840000|2022-02-11 08:24:00|3971.05|3971.05|3976.04|3976.04|3976.04|3976.04|3971.05|3971.05|0
1644567870000|2022-02-11 08:24:30|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|0
1644567900000|2022-02-11 08:25:00|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|3975.91|0
1644567920000|2022-02-11 08:25:20|3974.66|3974.66|3975.91|3975.91|3975.91|3975.91|3974.66|3974.66|0
1644567940000|2022-02-11 08:25:40|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|3974.66|0
1644567970000|2022-02-11 08:26:10|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|0
1644567980000|2022-02-11 08:26:20|3972.04|3972.04|3970.8|3970.8|3972.04|3972.04|3970.8|3970.8|0
1644567990000|2022-02-11 08:26:30|3972.04|3972.04|3972.04|3972.04|3972.04|3972.04|3972.04|3972.04|0
1644568000000|2022-02-11 08:26:40|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|3971.79|0
1644568040000|2022-02-11 08:27:20|3971.66|3971.66|3971.66|3971.66|3971.66|3971.66|3971.66|3971.66|0
1644568050000|2022-02-11 08:27:30|3970.42|3970.42|3970.42|3970.42|3970.42|3970.42|3970.42|3970.42|0
1644568080000|2022-02-11 08:28:00|3969.17|3969.17|3970.42|3970.42|3970.42|3970.42|3969.17|3969.17|0
1644568140000|2022-02-11 08:29:00|3967.92|3967.92|3970.42|3970.42|3970.42|3970.42|3967.92|3967.92|0
1644568150000|2022-02-11 08:29:10|3970.24|3970.24|3971.49|3971.49|3971.49|3971.49|3970.24|3970.24|0
1644568180000|2022-02-11 08:29:40|3972|3972|3972|3972|3972|3972|3972|3972|0
1644568190000|2022-02-11 08:29:50|3972.64|3972.64|3975.13|3975.13|3975.13|3975.13|3972.64|3972.64|0
1644568200000|2022-02-11 08:30:00|3975.3|3975.3|3976.55|3976.55|3976.55|3976.55|3975.3|3975.3|0
1644568230000|2022-02-11 08:30:30|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|3975.3|0
1644568240000|2022-02-11 08:30:40|3976.55|3976.55|3976.55|3976.55|3976.55|3976.55|3976.55|3976.55|0
1644568290000|2022-02-11 08:31:30|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|0
1644568320000|2022-02-11 08:32:00|3975.05|3975.05|3975.05|3975.05|3975.05|3975.05|3975.05|3975.05|0
1644568390000|2022-02-11 08:33:10|3976.29|3976.29|3977.54|3977.54|3977.54|3977.54|3976.29|3976.29|0
1644568400000|2022-02-11 08:33:20|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|0
1644568410000|2022-02-11 08:33:30|3977.54|3977.54|3976.29|3976.29|3977.54|3977.54|3976.29|3976.29|0
1644568430000|2022-02-11 08:33:50|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|3976.42|0
1644568440000|2022-02-11 08:34:00|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|0
1644568450000|2022-02-11 08:34:10|3976.04|3976.04|3975.91|3975.91|3976.04|3976.04|3975.91|3975.91|0
1644568460000|2022-02-11 08:34:20|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|0
1644568470000|2022-02-11 08:34:30|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|3973.04|0
1644568490000|2022-02-11 08:34:50|3972.91|3972.91|3973.42|3973.42|3973.42|3973.42|3972.91|3972.91|0
1644568550000|2022-02-11 08:35:50|3972.91|3972.91|3971.49|3971.49|3972.91|3972.91|3971.49|3971.49|0
1644568560000|2022-02-11 08:36:00|3972.74|3972.74|3972.74|3972.74|3972.74|3972.74|3972.74|3972.74|0
1644568570000|2022-02-11 08:36:10|3972.61|3972.61|3972.1|3972.1|3972.61|3972.61|3972.1|3972.1|0
1644568580000|2022-02-11 08:36:20|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|0
1644568600000|2022-02-11 08:36:40|3973.6|3973.6|3973.6|3973.6|3973.6|3973.6|3973.6|3973.6|0
1644568640000|2022-02-11 08:37:20|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|0
1644568700000|2022-02-11 08:38:20|3972.61|3972.61|3972.74|3972.74|3972.74|3972.74|3972.61|3972.61|0
1644568710000|2022-02-11 08:38:30|3972.39|3972.39|3971.14|3971.14|3972.39|3972.39|3971.14|3971.14|0
1644568730000|2022-02-11 08:38:50|3970.63|3970.63|3970.63|3970.63|3970.63|3970.63|3970.63|3970.63|0
1644568740000|2022-02-11 08:39:00|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|3971.4|0
1644568760000|2022-02-11 08:39:20|3971.27|3971.27|3972.35|3972.35|3972.52|3972.52|3971.27|3971.27|0
1644568780000|2022-02-11 08:39:40|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|0
1644568850000|2022-02-11 08:40:50|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|3971.1|0
1644568860000|2022-02-11 08:41:00|3970.46|3970.46|3970.46|3970.46|3970.46|3970.46|3970.46|3970.46|0
1644568870000|2022-02-11 08:41:10|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|3970.72|0
1644568950000|2022-02-11 08:42:30|3969.47|3969.47|3969.47|3969.47|3969.47|3969.47|3969.47|3969.47|0
1644568980000|2022-02-11 08:43:00|3970.72|3970.72|3969.73|3969.73|3970.97|3970.97|3969.73|3969.73|0
1644569020000|2022-02-11 08:43:40|3968.96|3968.96|3962.73|3962.73|3968.96|3968.96|3962.73|3962.73|0
1644569040000|2022-02-11 08:44:00|3959|3959|3962|3962|3962.13|3962.13|3959|3959|0
1644569070000|2022-02-11 08:44:30|3963.24|3963.24|3963.24|3963.24|3963.24|3963.24|3963.24|3963.24|0
1644569090000|2022-02-11 08:44:50|3964.49|3964.49|3965.74|3965.74|3965.74|3965.74|3964.49|3964.49|0
1644569120000|2022-02-11 08:45:20|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|0
1644569130000|2022-02-11 08:45:30|3968.23|3968.23|3968.23|3968.23|3968.23|3968.23|3968.23|3968.23|0
1644569140000|2022-02-11 08:45:40|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|3966.98|0
1644569160000|2022-02-11 08:46:00|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|3966.81|0
1644569190000|2022-02-11 08:46:30|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|0
1644569210000|2022-02-11 08:46:50|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|0
1644569230000|2022-02-11 08:47:10|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|0
1644569250000|2022-02-11 08:47:30|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|3967.57|0
1644569270000|2022-02-11 08:47:50|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|0
1644569290000|2022-02-11 08:48:10|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|3962.34|0
1644569300000|2022-02-11 08:48:20|3963.58|3963.58|3963.58|3963.58|3963.58|3963.58|3963.58|3963.58|0
1644569330000|2022-02-11 08:48:50|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|0
1644569340000|2022-02-11 08:49:00|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|0
1644569360000|2022-02-11 08:49:20|3961.7|3961.7|3963.5|3963.5|3963.5|3963.5|3961.7|3961.7|0
1644569380000|2022-02-11 08:49:40|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|0
1644569390000|2022-02-11 08:49:50|3962.13|3962.13|3962|3962|3962.13|3962.13|3962|3962|0
1644569410000|2022-02-11 08:50:10|3961.83|3961.83|3961.83|3961.83|3961.83|3961.83|3961.83|3961.83|0
1644569480000|2022-02-11 08:51:20|3961.96|3961.96|3961.45|3961.45|3961.96|3961.96|3961.45|3961.45|0
1644569490000|2022-02-11 08:51:30|3961.06|3961.06|3960.55|3960.55|3961.06|3961.06|3960.55|3960.55|0
1644569510000|2022-02-11 08:51:50|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|0
1644569520000|2022-02-11 08:52:00|3960.43|3960.43|3961.67|3961.67|3961.67|3961.67|3960.43|3960.43|0
1644569550000|2022-02-11 08:52:30|3961.93|3961.93|3960.55|3960.55|3961.93|3961.93|3960.55|3960.55|0
1644569570000|2022-02-11 08:52:50|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|3960.68|0
1644569580000|2022-02-11 08:53:00|3960.43|3960.43|3960.17|3960.17|3960.43|3960.43|3960.17|3960.17|0
1644569590000|2022-02-11 08:53:10|3958.93|3958.93|3960.17|3960.17|3960.17|3960.17|3957.68|3957.68|0
1644569600000|2022-02-11 08:53:20|3960|3960|3960|3960|3960|3960|3960|3960|0
1644569650000|2022-02-11 08:54:10|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|0
1644569700000|2022-02-11 08:55:00|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|0
1644569710000|2022-02-11 08:55:10|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|0
1644569720000|2022-02-11 08:55:20|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|0
1644569750000|2022-02-11 08:55:50|3963.3|3963.3|3963.3|3963.3|3963.3|3963.3|3963.3|3963.3|0
1644569760000|2022-02-11 08:56:00|3964.55|3964.55|3964.67|3964.67|3964.67|3964.67|3964.55|3964.55|0
1644569770000|2022-02-11 08:56:10|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|0
1644569800000|2022-02-11 08:56:40|3963.6|3963.6|3961.11|3961.11|3963.6|3963.6|3961.11|3961.11|0
1644569810000|2022-02-11 08:56:50|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|0
1644569830000|2022-02-11 08:57:10|3960.73|3960.73|3960.6|3960.6|3960.73|3960.73|3960.6|3960.6|0
1644569860000|2022-02-11 08:57:40|3960.34|3960.34|3960.85|3960.85|3960.85|3960.85|3960.34|3960.34|0
1644569940000|2022-02-11 08:59:00|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3957.6|3957.6|0
1644569950000|2022-02-11 08:59:10|3957.6|3957.6|3953.86|3953.86|3960.09|3960.09|3953.86|3953.86|0
1644570000000|2022-02-11 09:00:00|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|3953.73|0
1644570050000|2022-02-11 09:00:50|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|0
1644570060000|2022-02-11 09:01:00|3954.11|3954.11|3954.24|3954.24|3954.24|3954.24|3954.11|3954.11|0
1644570080000|2022-02-11 09:01:20|3954.41|3954.41|3954.41|3954.41|3954.41|3954.41|3954.41|3954.41|0
1644570140000|2022-02-11 09:02:20|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|0
1644570180000|2022-02-11 09:03:00|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|0
1644570300000|2022-02-11 09:05:00|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|0
1644570360000|2022-02-11 09:06:00|3955.96|3955.96|3955.96|3955.96|3955.96|3955.96|3955.96|3955.96|0
1644570490000|2022-02-11 09:08:10|3955.7|3955.7|3958.58|3958.58|3958.58|3958.58|3955.7|3955.7|0
1644570540000|2022-02-11 09:09:00|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|0
1644570570000|2022-02-11 09:09:30|3958.32|3958.32|3955.58|3955.58|3958.32|3958.32|3955.58|3955.58|0
1644570600000|2022-02-11 09:10:00|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|0
1644570640000|2022-02-11 09:10:40|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|0
1644570650000|2022-02-11 09:10:50|3955.83|3955.83|3955.58|3955.58|3955.83|3955.83|3955.58|3955.58|0
1644570680000|2022-02-11 09:11:20|3955.75|3955.75|3955.49|3955.49|3955.75|3955.75|3955.49|3955.49|0
1644570700000|2022-02-11 09:11:40|3955.62|3955.62|3955.36|3955.36|3955.79|3955.79|3955.36|3955.36|0
1644570720000|2022-02-11 09:12:00|3955.24|3955.24|3955.36|3955.36|3955.36|3955.36|3955.24|3955.24|0
1644570760000|2022-02-11 09:12:40|3955.11|3955.11|3955.11|3955.11|3955.11|3955.11|3955.11|3955.11|0
1644570780000|2022-02-11 09:13:00|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|0
1644570800000|2022-02-11 09:13:20|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|0
1644570860000|2022-02-11 09:14:20|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|3957.12|0
1644570900000|2022-02-11 09:15:00|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|3955.87|0
1644570910000|2022-02-11 09:15:10|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|3958.37|0
1644570930000|2022-02-11 09:15:30|3959.61|3959.61|3960.86|3960.86|3960.86|3960.86|3959.61|3959.61|0
1644570950000|2022-02-11 09:15:50|3962.1|3962.1|3963|3963|3963|3963|3962.1|3962.1|0
1644571020000|2022-02-11 09:17:00|3961.75|3961.75|3960.5|3960.5|3961.75|3961.75|3960.5|3960.5|0
1644571030000|2022-02-11 09:17:10|3960.38|3960.38|3959.13|3959.13|3960.38|3960.38|3959.13|3959.13|0
1644571070000|2022-02-11 09:17:50|3959.51|3959.51|3959.77|3959.77|3959.77|3959.77|3959.51|3959.51|0
1644571080000|2022-02-11 09:18:00|3959.9|3959.9|3960.24|3960.24|3960.24|3960.24|3959.9|3959.9|0
1644571090000|2022-02-11 09:18:10|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|3959.9|0
1644571100000|2022-02-11 09:18:20|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|0
1644571150000|2022-02-11 09:19:10|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|0
1644571160000|2022-02-11 09:19:20|3961.53|3961.53|3960.28|3960.28|3961.53|3961.53|3960.28|3960.28|0
1644571170000|2022-02-11 09:19:30|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|3961.53|0
1644571180000|2022-02-11 09:19:40|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|0
1644571190000|2022-02-11 09:19:50|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|0
1644571250000|2022-02-11 09:20:50|3961.91|3961.91|3961.91|3961.91|3961.91|3961.91|3961.91|3961.91|0
1644571280000|2022-02-11 09:21:20|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|0
1644571330000|2022-02-11 09:22:10|3960.79|3960.79|3960.79|3960.79|3960.79|3960.79|3960.79|3960.79|0
1644571370000|2022-02-11 09:22:50|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|0
1644571380000|2022-02-11 09:23:00|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|0
1644571420000|2022-02-11 09:23:40|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|0
1644571430000|2022-02-11 09:23:50|3963.03|3963.03|3964.27|3964.27|3964.27|3964.27|3963.03|3963.03|0
1644571470000|2022-02-11 09:24:30|3963.03|3963.03|3960.54|3960.54|3963.03|3963.03|3960.41|3960.41|0
1644571530000|2022-02-11 09:25:30|3959.29|3959.29|3959.16|3959.16|3959.29|3959.29|3959.03|3959.03|0
1644571600000|2022-02-11 09:26:40|3958.91|3958.91|3958.78|3958.78|3958.91|3958.91|3958.78|3958.78|0
1644571680000|2022-02-11 09:28:00|3958.65|3958.65|3958.78|3958.78|3958.78|3958.78|3958.65|3958.65|0
1644571720000|2022-02-11 09:28:40|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|0
1644571760000|2022-02-11 09:29:20|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|0
1644571770000|2022-02-11 09:29:30|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|0
1644571780000|2022-02-11 09:29:40|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|0
1644571800000|2022-02-11 09:30:00|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|0
1644571810000|2022-02-11 09:30:10|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|0
1644571840000|2022-02-11 09:30:40|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|3960.5|0
1644571850000|2022-02-11 09:30:50|3960.38|3960.38|3959.13|3959.13|3960.38|3960.38|3959.13|3959.13|0
1644571950000|2022-02-11 09:32:30|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|0
1644571980000|2022-02-11 09:33:00|3959.13|3959.13|3958.88|3958.88|3959.13|3959.13|3958.88|3958.88|0
1644572010000|2022-02-11 09:33:30|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|3959.22|0
1644572050000|2022-02-11 09:34:10|3959.35|3959.35|3959.35|3959.35|3959.35|3959.35|3959.35|3959.35|0
1644572070000|2022-02-11 09:34:30|3959|3959|3959|3959|3959|3959|3959|3959|0
1644572110000|2022-02-11 09:35:10|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|0
1644572160000|2022-02-11 09:36:00|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|0
1644572170000|2022-02-11 09:36:10|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|0
1644572180000|2022-02-11 09:36:20|3959.99|3959.99|3960.12|3960.12|3960.12|3960.12|3959.99|3959.99|0
1644572190000|2022-02-11 09:36:30|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|0
1644572220000|2022-02-11 09:37:00|3963.86|3963.86|3963.86|3963.86|3963.86|3963.86|3963.86|3963.86|0
1644572230000|2022-02-11 09:37:10|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|0
1644572240000|2022-02-11 09:37:20|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|0
1644572250000|2022-02-11 09:37:30|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|0
1644572300000|2022-02-11 09:38:20|3962.87|3962.87|3964.12|3964.12|3964.12|3964.12|3962.87|3962.87|0
1644572330000|2022-02-11 09:38:50|3964.5|3964.5|3964.33|3964.33|3964.5|3964.5|3964.33|3964.33|0
1644572380000|2022-02-11 09:39:40|3963.94|3963.94|3962.7|3962.7|3963.94|3963.94|3962.7|3962.7|0
1644572400000|2022-02-11 09:40:00|3961.45|3961.45|3960.21|3960.21|3961.45|3961.45|3960.21|3960.21|0
1644572410000|2022-02-11 09:40:10|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|3958.96|0
1644572420000|2022-02-11 09:40:20|3958.79|3958.79|3958.66|3958.66|3958.79|3958.79|3958.66|3958.66|0
1644572430000|2022-02-11 09:40:30|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|3958.41|0
1644572480000|2022-02-11 09:41:20|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|0
1644572490000|2022-02-11 09:41:30|3957.42|3957.42|3957.54|3957.54|3957.54|3957.54|3957.42|3957.42|0
1644572500000|2022-02-11 09:41:40|3960.04|3960.04|3960.04|3960.04|3960.04|3960.04|3960.04|3960.04|0
1644572520000|2022-02-11 09:42:00|3961.28|3961.28|3961.41|3961.41|3961.41|3961.41|3961.28|3961.28|0
1644572530000|2022-02-11 09:42:10|3961.24|3961.24|3961.07|3961.07|3961.24|3961.24|3961.07|3961.07|0
1644572580000|2022-02-11 09:43:00|3961.19|3961.19|3961.19|3961.19|3961.19|3961.19|3961.19|3961.19|0
1644572640000|2022-02-11 09:44:00|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|0
1644572680000|2022-02-11 09:44:40|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|0
1644572700000|2022-02-11 09:45:00|3963.56|3963.56|3963.56|3963.56|3963.56|3963.56|3963.56|3963.56|0
1644572720000|2022-02-11 09:45:20|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|0
1644572730000|2022-02-11 09:45:30|3963.26|3963.26|3963.26|3963.26|3963.26|3963.26|3963.26|3963.26|0
1644572740000|2022-02-11 09:45:40|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|0
1644572760000|2022-02-11 09:46:00|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|0
1644572820000|2022-02-11 09:47:00|3960.77|3960.77|3960.9|3960.9|3960.9|3960.9|3960.77|3960.77|0
1644572850000|2022-02-11 09:47:30|3961.28|3961.28|3962.52|3962.52|3962.52|3962.52|3961.28|3961.28|0
1644572870000|2022-02-11 09:47:50|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|0
1644572910000|2022-02-11 09:48:30|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|0
1644572920000|2022-02-11 09:48:40|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|3960.16|0
1644573040000|2022-02-11 09:50:40|3961.41|3961.41|3960.03|3960.03|3961.41|3961.41|3960.03|3960.03|0
1644573050000|2022-02-11 09:50:50|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|0
1644573080000|2022-02-11 09:51:20|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|0
1644573120000|2022-02-11 09:52:00|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|3959.91|0
1644573130000|2022-02-11 09:52:10|3959.65|3959.65|3962.14|3962.14|3962.14|3962.14|3959.65|3959.65|0
1644573240000|2022-02-11 09:54:00|3962.52|3962.52|3963.64|3963.64|3963.64|3963.64|3962.4|3962.4|0
1644573260000|2022-02-11 09:54:20|3963.9|3963.9|3963.77|3963.77|3963.9|3963.9|3963.77|3963.77|0
1644573310000|2022-02-11 09:55:10|3965.02|3965.02|3965.02|3965.02|3965.02|3965.02|3965.02|3965.02|0
1644573370000|2022-02-11 09:56:10|3964.84|3964.84|3964.84|3964.84|3964.84|3964.84|3964.84|3964.84|0
1644573380000|2022-02-11 09:56:20|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|0
1644573420000|2022-02-11 09:57:00|3966.47|3966.47|3967.72|3967.72|3967.72|3967.72|3966.47|3966.47|0
1644573460000|2022-02-11 09:57:40|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|3968.96|0
1644573480000|2022-02-11 09:58:00|3967.59|3967.59|3967.59|3967.59|3967.72|3967.72|3967.59|3967.59|0
1644573500000|2022-02-11 09:58:20|3967.85|3967.85|3967.85|3967.85|3967.85|3967.85|3967.85|3967.85|0
1644573520000|2022-02-11 09:58:40|3966.6|3966.6|3966.6|3966.6|3966.6|3966.6|3966.6|3966.6|0
1644573540000|2022-02-11 09:59:00|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|3965.35|0
1644573580000|2022-02-11 09:59:40|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|0
1644573590000|2022-02-11 09:59:50|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|3965.61|0
1644573650000|2022-02-11 10:00:50|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|0
1644573700000|2022-02-11 10:01:40|3966.98|3966.98|3967.11|3967.11|3967.11|3967.11|3966.98|3966.98|0
1644573710000|2022-02-11 10:01:50|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|0
1644573720000|2022-02-11 10:02:00|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|3968.7|0
1644573730000|2022-02-11 10:02:10|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|0
1644573740000|2022-02-11 10:02:20|3969.09|3969.09|3969.09|3969.09|3969.09|3969.09|3969.09|3969.09|0
1644573750000|2022-02-11 10:02:30|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|3970.33|0
1644573790000|2022-02-11 10:03:10|3970.08|3970.08|3969.95|3969.95|3970.08|3970.08|3969.95|3969.95|0
1644573810000|2022-02-11 10:03:30|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|0
1644573820000|2022-02-11 10:03:40|3970.16|3970.16|3970.03|3970.03|3970.16|3970.16|3970.03|3970.03|0
1644573830000|2022-02-11 10:03:50|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|3969.91|0
1644573930000|2022-02-11 10:05:30|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|3971.15|0
1644573950000|2022-02-11 10:05:50|3972.4|3972.4|3972.4|3972.4|3972.4|3972.4|3972.4|3972.4|0
1644573970000|2022-02-11 10:06:10|3971.15|3971.15|3969.91|3969.91|3971.15|3971.15|3969.91|3969.91|0
1644574010000|2022-02-11 10:06:50|3970.16|3970.16|3970.67|3970.67|3970.67|3970.67|3970.16|3970.16|0
1644574090000|2022-02-11 10:08:10|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|0
1644574140000|2022-02-11 10:09:00|3970.67|3970.67|3970.67|3970.67|3970.67|3970.67|3970.67|3970.67|0
1644574160000|2022-02-11 10:09:20|3973.16|3973.16|3973.16|3973.16|3973.16|3973.16|3973.16|3973.16|0
1644574180000|2022-02-11 10:09:40|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|0
1644574230000|2022-02-11 10:10:30|3972.65|3972.65|3972.53|3972.53|3972.65|3972.65|3972.53|3972.53|0
1644574260000|2022-02-11 10:11:00|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|0
1644574270000|2022-02-11 10:11:10|3972.53|3972.53|3972.53|3972.53|3972.53|3972.53|3972.53|3972.53|0
1644574310000|2022-02-11 10:11:50|3972.27|3972.27|3972.27|3972.27|3972.27|3972.27|3972.27|3972.27|0
1644574320000|2022-02-11 10:12:00|3971.89|3971.89|3971.89|3971.89|3971.89|3971.89|3971.89|3971.89|0
1644574390000|2022-02-11 10:13:10|3971.5|3971.5|3972.02|3972.02|3972.02|3972.02|3971.5|3971.5|0
1644574400000|2022-02-11 10:13:20|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|0
1644574410000|2022-02-11 10:13:30|3971.89|3971.89|3972.27|3972.27|3972.27|3972.27|3971.89|3971.89|0
1644574420000|2022-02-11 10:13:40|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|3973.52|0
1644574430000|2022-02-11 10:13:50|3973.17|3973.17|3973.17|3973.17|3973.17|3973.17|3973.17|3973.17|0
1644574450000|2022-02-11 10:14:10|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|3971.93|0
1644574510000|2022-02-11 10:15:10|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|3971.8|0
1644574560000|2022-02-11 10:16:00|3972.06|3972.06|3972.18|3972.18|3972.18|3972.18|3972.06|3972.06|0
1644574590000|2022-02-11 10:16:30|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|3970.94|0
1644574620000|2022-02-11 10:17:00|3968.45|3968.45|3968.45|3968.45|3968.45|3968.45|3968.45|3968.45|0
1644574630000|2022-02-11 10:17:10|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|0
1644574660000|2022-02-11 10:17:40|3968.45|3968.45|3968.45|3968.45|3968.45|3968.45|3968.45|3968.45|0
1644574750000|2022-02-11 10:19:10|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|0
1644574820000|2022-02-11 10:20:20|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|3967.46|0
1644574850000|2022-02-11 10:20:50|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|3967.97|0
1644574890000|2022-02-11 10:21:30|3966.72|3966.72|3967.11|3967.11|3967.11|3967.11|3966.72|3966.72|0
1644574920000|2022-02-11 10:22:00|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|0
1644574980000|2022-02-11 10:23:00|3967.11|3967.11|3970.84|3970.84|3970.84|3970.84|3967.11|3967.11|0
1644575050000|2022-02-11 10:24:10|3971.1|3971.1|3968.48|3968.48|3971.1|3971.1|3968.48|3968.48|0
1644575140000|2022-02-11 10:25:40|3968.14|3968.14|3968.31|3968.31|3968.31|3968.31|3968.14|3968.14|0
1644575200000|2022-02-11 10:26:40|3967.06|3967.06|3964.57|3964.57|3967.06|3967.06|3964.57|3964.57|0
1644575210000|2022-02-11 10:26:50|3962.08|3962.08|3963.33|3963.33|3963.33|3963.33|3962.08|3962.08|0
1644575230000|2022-02-11 10:27:10|3963.84|3963.84|3964.09|3964.09|3964.09|3964.09|3963.84|3963.84|0
1644575240000|2022-02-11 10:27:20|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|0
1644575340000|2022-02-11 10:29:00|3961.6|3961.6|3961.6|3961.6|3961.6|3961.6|3961.6|3961.6|0
1644575380000|2022-02-11 10:29:40|3961.47|3961.47|3961.47|3961.47|3961.47|3961.47|3961.47|3961.47|0
1644575400000|2022-02-11 10:30:00|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|3962.72|0
1644575410000|2022-02-11 10:30:10|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|3960.23|0
1644575460000|2022-02-11 10:31:00|3958.98|3958.98|3956.49|3956.49|3958.98|3958.98|3956.49|3956.49|0
1644575470000|2022-02-11 10:31:10|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|3955.24|0
1644575500000|2022-02-11 10:31:40|3954|3954|3954|3954|3954|3954|3954|3954|0
1644575520000|2022-02-11 10:32:00|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|3956.49|0
1644575570000|2022-02-11 10:32:50|3956.74|3956.74|3955.5|3955.5|3956.74|3956.74|3955.5|3955.5|0
1644575610000|2022-02-11 10:33:30|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|0
1644575640000|2022-02-11 10:34:00|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|0
1644575710000|2022-02-11 10:35:10|3953.26|3953.26|3954.51|3954.51|3954.51|3954.51|3953.26|3953.26|0
1644575730000|2022-02-11 10:35:30|3954.76|3954.76|3954.76|3954.76|3954.76|3954.76|3954.76|3954.76|0
1644575770000|2022-02-11 10:36:10|3954.64|3954.64|3954.76|3954.76|3954.76|3954.76|3954.64|3954.64|0
1644575810000|2022-02-11 10:36:50|3955.02|3955.02|3954.89|3954.89|3955.02|3955.02|3954.89|3954.89|0
1644575870000|2022-02-11 10:37:50|3955.02|3955.02|3953.77|3953.77|3955.02|3955.02|3953.77|3953.77|0
1644575880000|2022-02-11 10:38:00|3952.53|3952.53|3953.77|3953.77|3953.77|3953.77|3952.53|3952.53|0
1644575890000|2022-02-11 10:38:10|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|3952.53|0
1644575900000|2022-02-11 10:38:20|3952.78|3952.78|3952.91|3952.91|3952.91|3952.91|3952.78|3952.78|0
1644575910000|2022-02-11 10:38:30|3954.16|3954.16|3956.65|3956.65|3956.65|3956.65|3954.16|3954.16|0
1644575920000|2022-02-11 10:38:40|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|3956.9|0
1644575930000|2022-02-11 10:38:50|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|3955.66|0
1644575940000|2022-02-11 10:39:00|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|3955.53|0
1644575980000|2022-02-11 10:39:40|3955.4|3955.4|3955.53|3955.53|3955.53|3955.53|3955.4|3955.4|0
1644575990000|2022-02-11 10:39:50|3955.27|3955.27|3955.1|3955.1|3955.27|3955.27|3954.93|3954.93|0
1644576020000|2022-02-11 10:40:20|3956.35|3956.35|3955.1|3955.1|3956.35|3956.35|3955.1|3955.1|0
1644576030000|2022-02-11 10:40:30|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|0
1644576190000|2022-02-11 10:43:10|3959.1|3959.1|3961.59|3961.59|3961.59|3961.59|3959.1|3959.1|0
1644576210000|2022-02-11 10:43:30|3959.96|3959.96|3958.71|3958.71|3959.96|3959.96|3957.21|3957.21|0
1644576220000|2022-02-11 10:43:40|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1644576240000|2022-02-11 10:44:00|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|3960.09|0
1644576270000|2022-02-11 10:44:30|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|0
1644576300000|2022-02-11 10:45:00|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|3960.95|0
1644576360000|2022-02-11 10:46:00|3958.46|3958.46|3960.95|3960.95|3960.95|3960.95|3958.46|3958.46|0
1644576380000|2022-02-11 10:46:20|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|3959.7|0
1644576400000|2022-02-11 10:46:40|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|3959.58|0
1644576420000|2022-02-11 10:47:00|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|3958.33|0
1644576440000|2022-02-11 10:47:20|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|3957.08|0
1644576530000|2022-02-11 10:48:50|3957.47|3957.47|3957.6|3957.6|3957.6|3957.6|3957.47|3957.47|0
1644576590000|2022-02-11 10:49:50|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|3957.77|0
1644576620000|2022-02-11 10:50:20|3958.02|3958.02|3956.78|3956.78|3958.02|3958.02|3956.78|3956.78|0
1644576650000|2022-02-11 10:50:50|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|0
1644576660000|2022-02-11 10:51:00|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|0
1644576680000|2022-02-11 10:51:20|3955.53|3955.53|3955.4|3955.4|3955.53|3955.53|3955.4|3955.4|0
1644576700000|2022-02-11 10:51:40|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|3956.65|0
1644576730000|2022-02-11 10:52:10|3956.9|3956.9|3957.16|3957.16|3957.16|3957.16|3956.9|3956.9|0
1644576810000|2022-02-11 10:53:30|3958.4|3958.4|3960.16|3960.16|3960.16|3960.16|3958.4|3958.4|0
1644576890000|2022-02-11 10:54:50|3961.41|3961.41|3961.66|3961.66|3961.66|3961.66|3961.41|3961.41|0
1644576900000|2022-02-11 10:55:00|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|0
1644577010000|2022-02-11 10:56:50|3963.04|3963.04|3962.91|3962.91|3963.04|3963.04|3962.91|3962.91|0
1644577020000|2022-02-11 10:57:00|3965.4|3965.4|3965.4|3965.4|3965.4|3965.4|3965.4|3965.4|0
1644577100000|2022-02-11 10:58:20|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|3962.91|0
1644577170000|2022-02-11 10:59:30|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|0
1644577180000|2022-02-11 10:59:40|3963.04|3963.04|3962.91|3962.91|3963.04|3963.04|3962.78|3962.78|0
1644577220000|2022-02-11 11:00:20|3962.56|3962.56|3962.56|3962.56|3962.56|3962.56|3962.56|3962.56|0
1644577240000|2022-02-11 11:00:40|3961.32|3961.32|3962.56|3962.56|3962.56|3962.56|3961.32|3961.32|0
1644577280000|2022-02-11 11:01:20|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3960.07|3960.07|0
1644577300000|2022-02-11 11:01:40|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|0
1644577320000|2022-02-11 11:02:00|3959.17|3959.17|3959.17|3959.17|3959.17|3959.17|3959.17|3959.17|0
1644577360000|2022-02-11 11:02:40|3957.92|3957.92|3959.17|3959.17|3959.17|3959.17|3957.92|3957.92|0
1644577380000|2022-02-11 11:03:00|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|0
1644577420000|2022-02-11 11:03:40|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|0
1644577440000|2022-02-11 11:04:00|3960.41|3960.41|3960.41|3960.41|3960.54|3960.54|3960.41|3960.41|0
1644577460000|2022-02-11 11:04:20|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|3957.92|0
1644577480000|2022-02-11 11:04:40|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|0
1644577500000|2022-02-11 11:05:00|3955.09|3955.09|3956.33|3956.33|3956.33|3956.33|3955.09|3955.09|0
1644577540000|2022-02-11 11:05:40|3956.21|3956.21|3956.21|3956.21|3956.21|3956.21|3956.21|3956.21|0
1644577550000|2022-02-11 11:05:50|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|0
1644577560000|2022-02-11 11:06:00|3955.95|3955.95|3954.7|3954.7|3955.95|3955.95|3954.7|3954.7|0
1644577580000|2022-02-11 11:06:20|3954.58|3954.58|3954.45|3954.45|3954.58|3954.58|3954.45|3954.45|0
1644577590000|2022-02-11 11:06:30|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|3954.32|0
1644577650000|2022-02-11 11:07:30|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|0
1644577680000|2022-02-11 11:08:00|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|0
1644577700000|2022-02-11 11:08:20|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1644577710000|2022-02-11 11:08:30|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|0
1644577720000|2022-02-11 11:08:40|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|3951.45|0
1644577760000|2022-02-11 11:09:20|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|3952.69|0
1644577830000|2022-02-11 11:10:30|3952.31|3952.31|3952.31|3952.31|3952.31|3952.31|3952.31|3952.31|0
1644577860000|2022-02-11 11:11:00|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|0
1644577920000|2022-02-11 11:12:00|3951.93|3951.93|3951.93|3951.93|3952.05|3952.05|3951.93|3951.93|0
1644577930000|2022-02-11 11:12:10|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|3953.17|0
1644577940000|2022-02-11 11:12:20|3951.93|3951.93|3953.17|3953.17|3953.17|3953.17|3951.93|3951.93|0
1644578000000|2022-02-11 11:13:20|3953.3|3953.3|3953.3|3953.3|3953.3|3953.3|3953.3|3953.3|0
1644578020000|2022-02-11 11:13:40|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|0
1644578030000|2022-02-11 11:13:50|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|3952.18|0
1644578220000|2022-02-11 11:17:00|3952.35|3952.35|3951.97|3951.97|3952.35|3952.35|3951.97|3951.97|0
1644578230000|2022-02-11 11:17:10|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|0
1644578300000|2022-02-11 11:18:20|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|0
1644578360000|2022-02-11 11:19:20|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|0
1644578400000|2022-02-11 11:20:00|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|0
1644578560000|2022-02-11 11:22:40|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|0
1644578580000|2022-02-11 11:23:00|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1644578590000|2022-02-11 11:23:10|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|3955.71|0
1644578640000|2022-02-11 11:24:00|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1644578690000|2022-02-11 11:24:50|3954.59|3954.59|3954.59|3954.59|3954.59|3954.59|3954.59|3954.59|0
1644578750000|2022-02-11 11:25:50|3952.1|3952.1|3952.1|3952.1|3952.1|3952.1|3952.1|3952.1|0
1644578770000|2022-02-11 11:26:10|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|3952.22|0
1644578810000|2022-02-11 11:26:50|3952.1|3952.1|3952.1|3952.1|3952.1|3952.1|3952.1|3952.1|0
1644578820000|2022-02-11 11:27:00|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|0
1644578830000|2022-02-11 11:27:10|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|0
1644578890000|2022-02-11 11:28:10|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|3953.47|0
1644578920000|2022-02-11 11:28:40|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|3954.72|0
1644578930000|2022-02-11 11:28:50|3953.47|3953.47|3956.09|3956.09|3956.09|3956.09|3953.47|3953.47|0
1644579010000|2022-02-11 11:30:10|3955.96|3955.96|3955.71|3955.71|3955.96|3955.96|3955.71|3955.71|0
1644579030000|2022-02-11 11:30:30|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1644579050000|2022-02-11 11:30:50|3954.59|3954.59|3955.58|3955.58|3955.83|3955.83|3954.59|3954.59|0
1644579070000|2022-02-11 11:31:10|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|3954.33|0
1644579090000|2022-02-11 11:31:30|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|3953.09|0
1644579100000|2022-02-11 11:31:40|3951.84|3951.84|3951.84|3951.84|3951.84|3951.84|3951.84|3951.84|0
1644579110000|2022-02-11 11:31:50|3951.59|3951.59|3951.08|3951.08|3951.59|3951.59|3951.08|3951.08|0
1644579180000|2022-02-11 11:33:00|3950.9|3950.9|3950.9|3950.9|3950.9|3950.9|3950.9|3950.9|0
1644579230000|2022-02-11 11:33:50|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|0
1644579260000|2022-02-11 11:34:20|3951.81|3951.81|3956.79|3956.79|3956.79|3956.79|3951.81|3951.81|0
1644579270000|2022-02-11 11:34:30|3951.81|3951.81|3951.81|3951.81|3951.81|3951.81|3951.81|3951.81|0
1644579290000|2022-02-11 11:34:50|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|3950.56|0
1644579300000|2022-02-11 11:35:00|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|3950.44|0
1644579400000|2022-02-11 11:36:40|3950.56|3950.56|3950.82|3950.82|3950.95|3950.95|3950.56|3950.56|0
1644579480000|2022-02-11 11:38:00|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|0
1644579540000|2022-02-11 11:39:00|3952.32|3952.32|3954.81|3954.81|3954.81|3954.81|3952.32|3952.32|0
1644579590000|2022-02-11 11:39:50|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|3954.94|0
1644579600000|2022-02-11 11:40:00|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|0
1644579720000|2022-02-11 11:42:00|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|0
1644579730000|2022-02-11 11:42:10|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|3955.19|0
1644579750000|2022-02-11 11:42:30|3955.32|3955.32|3955.32|3955.32|3955.32|3955.32|3955.32|3955.32|0
1644579770000|2022-02-11 11:42:50|3956.57|3956.57|3956.57|3956.57|3956.57|3956.57|3956.57|3956.57|0
1644579840000|2022-02-11 11:44:00|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|0
1644579870000|2022-02-11 11:44:30|3956.27|3956.27|3956.27|3956.27|3956.27|3956.27|3956.27|3956.27|0
1644579880000|2022-02-11 11:44:40|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|0
1644579890000|2022-02-11 11:44:50|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|0
1644579930000|2022-02-11 11:45:30|3954.03|3954.03|3952.78|3952.78|3954.03|3954.03|3952.78|3952.78|0
1644579940000|2022-02-11 11:45:40|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|0
1644579960000|2022-02-11 11:46:00|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|3951.41|0
1644580020000|2022-02-11 11:47:00|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|3952.66|0
1644580030000|2022-02-11 11:47:10|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|3953.9|0
1644580040000|2022-02-11 11:47:20|3955.15|3955.15|3953.9|3953.9|3955.15|3955.15|3952.66|3952.66|0
1644580080000|2022-02-11 11:48:00|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|3956.39|0
1644580100000|2022-02-11 11:48:20|3956.05|3956.05|3956.05|3956.05|3956.05|3956.05|3956.05|3956.05|0
1644580120000|2022-02-11 11:48:40|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|0
1644580160000|2022-02-11 11:49:20|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|0
1644580280000|2022-02-11 11:51:20|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|3958.28|0
1644580290000|2022-02-11 11:51:30|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|0
1644580310000|2022-02-11 11:51:50|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|0
1644580320000|2022-02-11 11:52:00|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|3959.31|0
1644580330000|2022-02-11 11:52:10|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|0
1644580360000|2022-02-11 11:52:40|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|0
1644580370000|2022-02-11 11:52:50|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|0
1644580390000|2022-02-11 11:53:10|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|3957.68|0
1644580400000|2022-02-11 11:53:20|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|3958.92|0
1644580440000|2022-02-11 11:54:00|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|0
1644580510000|2022-02-11 11:55:10|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|3958.8|0
1644580560000|2022-02-11 11:56:00|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|3959.05|0
1644580580000|2022-02-11 11:56:20|3957.8|3957.8|3957.8|3957.8|3957.8|3957.8|3957.8|3957.8|0
1644580620000|2022-02-11 11:57:00|3957.68|3957.68|3957.59|3957.59|3957.68|3957.68|3957.42|3957.42|0
1644580630000|2022-02-11 11:57:10|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|3956.35|0
1644580650000|2022-02-11 11:57:30|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|0
1644580880000|2022-02-11 12:01:20|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|3956.47|0
1644580910000|2022-02-11 12:01:50|3955.23|3955.23|3956.47|3956.47|3956.47|3956.47|3955.23|3955.23|0
1644580980000|2022-02-11 12:03:00|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|0
1644580990000|2022-02-11 12:03:10|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3950.25|3950.25|0
1644581040000|2022-02-11 12:04:00|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|0
1644581060000|2022-02-11 12:04:20|3952.57|3952.57|3952.57|3952.57|3952.57|3952.57|3952.57|3952.57|0
1644581100000|2022-02-11 12:05:00|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|0
1644581210000|2022-02-11 12:06:50|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|0
1644581250000|2022-02-11 12:07:30|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|0
1644581260000|2022-02-11 12:07:40|3950.64|3950.64|3950.64|3950.64|3950.64|3950.64|3950.64|3950.64|0
1644581370000|2022-02-11 12:09:30|3951.88|3951.88|3956.99|3956.99|3956.99|3956.99|3951.88|3951.88|0
1644581390000|2022-02-11 12:09:50|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|3955.75|0
1644581400000|2022-02-11 12:10:00|3954.5|3954.5|3955.75|3955.75|3955.75|3955.75|3954.5|3954.5|0
1644581440000|2022-02-11 12:10:40|3956|3956|3956|3956|3956|3956|3956|3956|0
1644581540000|2022-02-11 12:12:20|3954.76|3954.76|3954.76|3954.76|3954.76|3954.76|3954.76|3954.76|0
1644581700000|2022-02-11 12:15:00|3955.27|3955.27|3956.51|3956.51|3956.51|3956.51|3955.27|3955.27|0
1644581730000|2022-02-11 12:15:30|3956.69|3956.69|3956.86|3956.86|3956.86|3956.86|3956.69|3956.69|0
1644581750000|2022-02-11 12:15:50|3955.61|3955.61|3955.36|3955.36|3955.61|3955.61|3955.36|3955.36|0
1644581840000|2022-02-11 12:17:20|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|3954.11|0
1644581930000|2022-02-11 12:18:50|3953.99|3953.99|3952.61|3952.61|3953.99|3953.99|3952.61|3952.61|0
1644582020000|2022-02-11 12:20:20|3954.11|3954.11|3956.6|3956.6|3956.6|3956.6|3954.11|3954.11|0
1644582120000|2022-02-11 12:22:00|3957.85|3957.85|3956.6|3956.6|3959.1|3959.1|3956.6|3956.6|0
1644582170000|2022-02-11 12:22:50|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|0
1644582190000|2022-02-11 12:23:10|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|3956.6|0
1644582230000|2022-02-11 12:23:50|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|0
1644582300000|2022-02-11 12:25:00|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|3955.36|0
1644582340000|2022-02-11 12:25:40|3956.6|3956.6|3957.85|3957.85|3957.85|3957.85|3956.6|3956.6|0
1644582360000|2022-02-11 12:26:00|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|0
1644582370000|2022-02-11 12:26:10|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|3957.85|0
1644582380000|2022-02-11 12:26:20|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|0
1644582450000|2022-02-11 12:27:30|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|0
1644582530000|2022-02-11 12:28:50|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|0
1644582550000|2022-02-11 12:29:10|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|3959.1|0
1644582560000|2022-02-11 12:29:20|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|0
1644582570000|2022-02-11 12:29:30|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|0
1644582600000|2022-02-11 12:30:00|3958.97|3958.97|3957.85|3957.85|3959.1|3959.1|3957.85|3957.85|0
1644582610000|2022-02-11 12:30:10|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|0
1644582670000|2022-02-11 12:31:10|3957.59|3957.59|3957.34|3957.34|3957.59|3957.59|3957.34|3957.34|0
1644582700000|2022-02-11 12:31:40|3958.59|3958.59|3959.96|3959.96|3960.09|3960.09|3958.59|3958.59|0
1644582770000|2022-02-11 12:32:50|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|0
1644582840000|2022-02-11 12:34:00|3957.47|3957.47|3959.96|3959.96|3959.96|3959.96|3957.47|3957.47|0
1644582930000|2022-02-11 12:35:30|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|0
1644583060000|2022-02-11 12:37:40|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|3957.64|0
1644583080000|2022-02-11 12:38:00|3958.88|3958.88|3961.38|3961.38|3961.38|3961.38|3958.88|3958.88|0
1644583100000|2022-02-11 12:38:20|3961.2|3961.2|3961.2|3961.2|3961.2|3961.2|3961.03|3961.03|0
1644583150000|2022-02-11 12:39:10|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1644583160000|2022-02-11 12:39:20|3958.71|3958.71|3957.47|3957.47|3958.71|3958.71|3957.47|3957.47|0
1644583200000|2022-02-11 12:40:00|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|0
1644583240000|2022-02-11 12:40:40|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|3959.78|0
1644583320000|2022-02-11 12:42:00|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|3958.54|0
1644583350000|2022-02-11 12:42:30|3959.78|3959.78|3961.03|3961.03|3961.03|3961.03|3959.78|3959.78|0
1644583360000|2022-02-11 12:42:40|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|0
1644583420000|2022-02-11 12:43:40|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|3961.03|0
1644583440000|2022-02-11 12:44:00|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|3961.16|0
1644583540000|2022-02-11 12:45:40|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|0
1644583550000|2022-02-11 12:45:50|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|0
1644583600000|2022-02-11 12:46:40|3961.03|3961.03|3960.73|3960.73|3961.03|3961.03|3960.73|3960.73|0
1644583670000|2022-02-11 12:47:50|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|0
1644583720000|2022-02-11 12:48:40|3959.36|3959.36|3959.1|3959.1|3959.36|3959.36|3959.1|3959.1|0
1644583740000|2022-02-11 12:49:00|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|3959.27|0
1644583880000|2022-02-11 12:51:20|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|3960.52|0
1644583890000|2022-02-11 12:51:30|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|3961.76|0
1644583900000|2022-02-11 12:51:40|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|3963.01|0
1644583920000|2022-02-11 12:52:00|3961.76|3961.76|3960.52|3960.52|3961.76|3961.76|3960.52|3960.52|0
1644584020000|2022-02-11 12:53:40|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|0
1644584070000|2022-02-11 12:54:30|3960.9|3960.9|3960.9|3960.9|3960.9|3960.9|3960.9|3960.9|0
1644584080000|2022-02-11 12:54:40|3961.03|3961.03|3961.16|3961.16|3961.16|3961.16|3961.03|3961.03|0
1644584090000|2022-02-11 12:54:50|3960.99|3960.99|3960.99|3960.99|3960.99|3960.99|3960.99|3960.99|0
1644584200000|2022-02-11 12:56:40|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|3960.86|0
1644584210000|2022-02-11 12:56:50|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|0
1644584220000|2022-02-11 12:57:00|3959.74|3959.74|3959.87|3959.87|3959.87|3959.87|3959.74|3959.74|0
1644584230000|2022-02-11 12:57:10|3960|3960|3960|3960|3960|3960|3960|3960|0
1644584340000|2022-02-11 12:59:00|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|3961.24|0
1644584350000|2022-02-11 12:59:10|3961.37|3961.37|3960.51|3960.51|3961.37|3961.37|3960.12|3960.12|0
1644584400000|2022-02-11 13:00:00|3960.38|3960.38|3960.51|3960.51|3960.51|3960.51|3960.38|3960.38|0
1644584410000|2022-02-11 13:00:10|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|3960.63|0
1644584480000|2022-02-11 13:01:20|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|0
1644584510000|2022-02-11 13:01:50|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|3958.27|0
1644584540000|2022-02-11 13:02:20|3959.52|3959.52|3960.76|3960.76|3960.76|3960.76|3959.52|3959.52|0
1644584600000|2022-02-11 13:03:20|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|3960.59|0
1644584610000|2022-02-11 13:03:30|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|0
1644584640000|2022-02-11 13:04:00|3960.63|3960.63|3958.27|3958.27|3960.76|3960.76|3958.27|3958.27|0
1644584650000|2022-02-11 13:04:10|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|0
1644584660000|2022-02-11 13:04:20|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|3960.76|0
1644584670000|2022-02-11 13:04:30|3962.01|3962.01|3962.47|3962.47|3962.47|3962.47|3961.83|3961.83|0
1644584680000|2022-02-11 13:04:40|3961.23|3961.23|3961.75|3961.75|3961.75|3961.75|3959.98|3959.98|0
1644584700000|2022-02-11 13:05:00|3961.92|3961.92|3961.79|3961.79|3961.92|3961.92|3961.79|3961.79|0
1644584740000|2022-02-11 13:05:40|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|0
1644584750000|2022-02-11 13:05:50|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|0
1644584840000|2022-02-11 13:07:20|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|0
1644584860000|2022-02-11 13:07:40|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|0
1644584880000|2022-02-11 13:08:00|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|0
1644584890000|2022-02-11 13:08:10|3965.7|3965.7|3965.7|3965.7|3965.7|3965.7|3965.7|3965.7|0
1644584920000|2022-02-11 13:08:40|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|0
1644584940000|2022-02-11 13:09:00|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|0
1644585020000|2022-02-11 13:10:20|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|3964.46|0
1644585040000|2022-02-11 13:10:40|3964.33|3964.33|3964.71|3964.71|3964.71|3964.71|3964.2|3964.2|0
1644585060000|2022-02-11 13:11:00|3964.84|3964.84|3964.84|3964.84|3964.84|3964.84|3964.71|3964.71|0
1644585160000|2022-02-11 13:12:40|3963.59|3963.59|3963.34|3963.34|3963.59|3963.59|3963.34|3963.34|0
1644585170000|2022-02-11 13:12:50|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|0
1644585210000|2022-02-11 13:13:30|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|0
1644585230000|2022-02-11 13:13:50|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|0
1644585240000|2022-02-11 13:14:00|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|0
1644585400000|2022-02-11 13:16:40|3961.84|3961.84|3963.08|3963.08|3963.08|3963.08|3961.84|3961.84|0
1644585420000|2022-02-11 13:17:00|3964.33|3964.33|3963.08|3963.08|3964.33|3964.33|3963.08|3963.08|0
1644585510000|2022-02-11 13:18:30|3964.33|3964.33|3965.57|3965.57|3965.57|3965.57|3964.33|3964.33|0
1644585590000|2022-02-11 13:19:50|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|0
1644585650000|2022-02-11 13:20:50|3964.07|3964.07|3964.07|3964.07|3964.2|3964.2|3964.07|3964.07|0
1644585700000|2022-02-11 13:21:40|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|0
1644585720000|2022-02-11 13:22:00|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|0
1644585730000|2022-02-11 13:22:10|3964.33|3964.33|3964.58|3964.58|3964.58|3964.58|3964.07|3964.07|0
1644585740000|2022-02-11 13:22:20|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|0
1644585750000|2022-02-11 13:22:30|3964.84|3964.84|3966.54|3966.54|3966.54|3966.54|3964.84|3964.84|0
1644585760000|2022-02-11 13:22:40|3966.29|3966.29|3966.16|3966.16|3966.29|3966.29|3966.16|3966.16|0
1644585770000|2022-02-11 13:22:50|3966.03|3966.03|3965.91|3965.91|3966.03|3966.03|3965.91|3965.91|0
1644585780000|2022-02-11 13:23:00|3967.15|3967.15|3967.15|3967.15|3967.15|3967.15|3967.15|3967.15|0
1644585790000|2022-02-11 13:23:10|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|3967.32|0
1644585810000|2022-02-11 13:23:30|3967.83|3967.83|3967.58|3967.58|3967.83|3967.83|3967.58|3967.58|0
1644585830000|2022-02-11 13:23:50|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|3968.82|0
1644585870000|2022-02-11 13:24:30|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1644585900000|2022-02-11 13:25:00|3967.71|3967.71|3967.96|3967.96|3967.96|3967.96|3967.71|3967.71|0
1644585940000|2022-02-11 13:25:40|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|3968.09|0
1644585960000|2022-02-11 13:26:00|3969.33|3969.33|3969.21|3969.21|3969.33|3969.33|3969.21|3969.21|0
1644585970000|2022-02-11 13:26:10|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|0
1644585980000|2022-02-11 13:26:20|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|3969.59|0
1644586000000|2022-02-11 13:26:40|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|0
1644586080000|2022-02-11 13:28:00|3968.47|3968.47|3968.6|3968.6|3968.6|3968.6|3968.47|3968.47|0
1644586110000|2022-02-11 13:28:30|3967.35|3967.35|3967.35|3967.35|3967.35|3967.35|3967.35|3967.35|0
1644586200000|2022-02-11 13:30:00|3967.18|3967.18|3967.18|3967.18|3967.18|3967.18|3967.18|3967.18|0
1644586240000|2022-02-11 13:30:40|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|3967.05|0
1644586280000|2022-02-11 13:31:20|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.67|3966.67|0
1644586340000|2022-02-11 13:32:20|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|0
1644586360000|2022-02-11 13:32:40|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|0
1644586400000|2022-02-11 13:33:20|3966.12|3966.12|3965.99|3965.99|3966.12|3966.12|3965.99|3965.99|0
1644586410000|2022-02-11 13:33:30|3966.37|3966.37|3966.63|3966.63|3966.63|3966.63|3966.37|3966.37|0
1644586420000|2022-02-11 13:33:40|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|3966.8|0
1644586460000|2022-02-11 13:34:20|3966.67|3966.67|3966.67|3966.67|3966.67|3966.67|3966.67|3966.67|0
1644586470000|2022-02-11 13:34:30|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|3966.54|0
1644586480000|2022-02-11 13:34:40|3966.42|3966.42|3966.59|3966.59|3966.59|3966.59|3966.42|3966.42|0
1644586530000|2022-02-11 13:35:30|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|0
1644586630000|2022-02-11 13:37:10|3968.47|3968.47|3968.35|3968.35|3968.47|3968.47|3968.35|3968.35|0
1644586660000|2022-02-11 13:37:40|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|3970.84|0
1644586690000|2022-02-11 13:38:10|3971.22|3971.22|3971.22|3971.22|3971.22|3971.22|3971.22|3971.22|0
1644586740000|2022-02-11 13:39:00|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|0
1644586850000|2022-02-11 13:40:50|3973.71|3973.71|3974.96|3974.96|3974.96|3974.96|3973.71|3973.71|0
1644586870000|2022-02-11 13:41:10|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|3975.21|0
1644586940000|2022-02-11 13:42:20|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|3976.46|0
1644586950000|2022-02-11 13:42:30|3976.63|3976.63|3976.63|3976.63|3976.63|3976.63|3976.63|3976.63|0
1644587020000|2022-02-11 13:43:40|3976.5|3976.5|3976.25|3976.25|3976.5|3976.5|3976.25|3976.25|0
1644587040000|2022-02-11 13:44:00|3975|3975|3975|3975|3975|3975|3975|3975|0
1644587050000|2022-02-11 13:44:10|3975.13|3975.13|3975|3975|3975.13|3975.13|3975|3975|0
1644587080000|2022-02-11 13:44:40|3973.76|3973.76|3973.76|3973.76|3973.76|3973.76|3973.76|3973.76|0
1644587100000|2022-02-11 13:45:00|3973.63|3973.63|3973.63|3973.63|3973.63|3973.63|3973.63|3973.63|0
1644587120000|2022-02-11 13:45:20|3973.37|3973.37|3973.37|3973.37|3973.37|3973.37|3973.37|3973.37|0
1644587210000|2022-02-11 13:46:50|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|0
1644587240000|2022-02-11 13:47:20|3973.12|3973.12|3973.24|3973.24|3973.24|3973.24|3973.12|3973.12|0
1644587250000|2022-02-11 13:47:30|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|0
1644587270000|2022-02-11 13:47:50|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|3973.24|0
1644587330000|2022-02-11 13:48:50|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|0
1644587350000|2022-02-11 13:49:10|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|3975.86|0
1644587360000|2022-02-11 13:49:20|3974.62|3974.62|3974.62|3974.62|3974.62|3974.62|3974.62|3974.62|0
1644587370000|2022-02-11 13:49:30|3975|3975|3975|3975|3975|3975|3975|3975|0
1644587390000|2022-02-11 13:49:50|3974.83|3974.83|3975|3975|3975|3975|3974.83|3974.83|0
1644587400000|2022-02-11 13:50:00|3974.87|3974.87|3975|3975|3975|3975|3974.87|3974.87|0
1644587410000|2022-02-11 13:50:10|3974.87|3974.87|3974.75|3974.75|3974.87|3974.87|3974.75|3974.75|0
1644587450000|2022-02-11 13:50:50|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|0
1644587520000|2022-02-11 13:52:00|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|0
1644587530000|2022-02-11 13:52:10|3972.51|3972.51|3972.51|3972.51|3972.51|3972.51|3972.51|3972.51|0
1644587560000|2022-02-11 13:52:40|3972.86|3972.86|3973.03|3973.03|3973.03|3973.03|3972.86|3972.86|0
1644587600000|2022-02-11 13:53:20|3972.9|3972.9|3972.9|3972.9|3972.9|3972.9|3972.9|3972.9|0
1644587610000|2022-02-11 13:53:30|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|0
1644587670000|2022-02-11 13:54:30|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|0
1644587740000|2022-02-11 13:55:40|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|3973.33|0
1644587750000|2022-02-11 13:55:50|3973.71|3973.71|3973.58|3973.58|3974.35|3974.35|3973.58|3973.58|0
1644587760000|2022-02-11 13:56:00|3973.46|3973.46|3972.21|3972.21|3973.46|3973.46|3972.21|3972.21|0
1644587780000|2022-02-11 13:56:20|3971.95|3971.95|3970.71|3970.71|3971.95|3971.95|3970.71|3970.71|0
1644587810000|2022-02-11 13:56:50|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|0
1644587970000|2022-02-11 13:59:30|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|3966.97|0
1644587990000|2022-02-11 13:59:50|3965.72|3965.72|3965.47|3965.47|3965.72|3965.72|3965.47|3965.47|0
1644588010000|2022-02-11 14:00:10|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|3966.72|0
1644588020000|2022-02-11 14:00:20|3967.96|3967.96|3967.83|3967.83|3967.96|3967.96|3967.83|3967.83|0
1644588030000|2022-02-11 14:00:30|3967.66|3967.66|3967.66|3967.66|3967.66|3967.66|3967.66|3967.66|0
1644588090000|2022-02-11 14:01:30|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|0
1644588110000|2022-02-11 14:01:50|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|0
1644588150000|2022-02-11 14:02:30|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|0
1644588180000|2022-02-11 14:03:00|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|0
1644588190000|2022-02-11 14:03:10|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|0
1644588200000|2022-02-11 14:03:20|3967.02|3967.02|3966.89|3966.89|3967.02|3967.02|3966.89|3966.89|0
1644588210000|2022-02-11 14:03:30|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|0
1644588250000|2022-02-11 14:04:10|3966.64|3966.64|3966.64|3966.64|3966.64|3966.64|3966.64|3966.64|0
1644588290000|2022-02-11 14:04:50|3965.39|3965.39|3967.88|3967.88|3967.88|3967.88|3965.39|3965.39|0
1644588330000|2022-02-11 14:05:30|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|0
1644588340000|2022-02-11 14:05:40|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|0
1644588350000|2022-02-11 14:05:50|3965.27|3965.27|3965.27|3965.27|3965.27|3965.27|3965.27|3965.27|0
1644588370000|2022-02-11 14:06:10|3966.51|3966.51|3967.76|3967.76|3967.76|3967.76|3966.51|3966.51|0
1644588400000|2022-02-11 14:06:40|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|0
1644588420000|2022-02-11 14:07:00|3968.01|3968.01|3968.01|3968.01|3968.27|3968.27|3968.01|3968.01|0
1644588550000|2022-02-11 14:09:10|3966.77|3966.77|3968.01|3968.01|3968.01|3968.01|3966.77|3966.77|0
1644588590000|2022-02-11 14:09:50|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|3967.76|0
1644588610000|2022-02-11 14:10:10|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|0
1644588640000|2022-02-11 14:10:40|3966.26|3966.26|3965.87|3965.87|3966.26|3966.26|3965.87|3965.87|0
1644588650000|2022-02-11 14:10:50|3966.22|3966.22|3966.47|3966.47|3966.47|3966.47|3966.22|3966.22|0
1644588660000|2022-02-11 14:11:00|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|3965.23|0
1644588710000|2022-02-11 14:11:50|3965.36|3965.36|3965.23|3965.23|3965.36|3965.36|3965.23|3965.23|0
1644588760000|2022-02-11 14:12:40|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|0
1644588770000|2022-02-11 14:12:50|3962.61|3962.61|3961.36|3961.36|3962.61|3962.61|3961.36|3961.36|0
1644588860000|2022-02-11 14:14:20|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|0
1644588890000|2022-02-11 14:14:50|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|0
1644588910000|2022-02-11 14:15:10|3961.49|3961.49|3962|3962|3962|3962|3961.49|3961.49|0
1644588970000|2022-02-11 14:16:10|3959.51|3959.51|3958.26|3958.26|3959.51|3959.51|3958.26|3958.26|0
1644589050000|2022-02-11 14:17:30|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|0
1644589120000|2022-02-11 14:18:40|3956.89|3956.89|3957.02|3957.02|3957.02|3957.02|3956.89|3956.89|0
1644589160000|2022-02-11 14:19:20|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|0
1644589170000|2022-02-11 14:19:30|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|3957.02|0
1644589260000|2022-02-11 14:21:00|3957.37|3957.37|3958.61|3958.61|3958.61|3958.61|3957.37|3957.37|0
1644589320000|2022-02-11 14:22:00|3958.87|3958.87|3958.74|3958.74|3958.87|3958.87|3958.74|3958.74|0
1644589350000|2022-02-11 14:22:30|3959.98|3959.98|3963.72|3963.72|3963.72|3963.72|3959.98|3959.98|0
1644589360000|2022-02-11 14:22:40|3962.48|3962.48|3962.48|3962.48|3962.48|3962.48|3962.48|3962.48|0
1644589500000|2022-02-11 14:25:00|3962.3|3962.3|3962.3|3962.3|3962.3|3962.3|3962.3|3962.3|0
1644589520000|2022-02-11 14:25:20|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|0
1644589530000|2022-02-11 14:25:30|3961.4|3961.4|3961.28|3961.28|3961.4|3961.4|3961.28|3961.28|0
1644589610000|2022-02-11 14:26:50|3961.1|3961.1|3961.1|3961.1|3961.1|3961.1|3961.1|3961.1|0
1644589650000|2022-02-11 14:27:30|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|0
1644589660000|2022-02-11 14:27:40|3961.02|3961.02|3961.19|3961.19|3961.19|3961.19|3961.02|3961.02|0
1644589680000|2022-02-11 14:28:00|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|3960.85|0
1644589690000|2022-02-11 14:28:10|3960.34|3960.34|3960.89|3960.89|3960.89|3960.89|3960.34|3960.34|0
1644589700000|2022-02-11 14:28:20|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|0
1644589710000|2022-02-11 14:28:30|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|0
1644589740000|2022-02-11 14:29:00|3960.64|3960.64|3959.39|3959.39|3960.64|3960.64|3959.39|3959.39|0
1644589780000|2022-02-11 14:29:40|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|3959.13|0
1644589790000|2022-02-11 14:29:50|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|3959.26|0
1644589800000|2022-02-11 14:30:00|3959.39|3959.39|3959.39|3959.39|3959.39|3959.39|3959.39|3959.39|0
1644589810000|2022-02-11 14:30:10|3960.64|3960.64|3961.02|3961.02|3961.02|3961.02|3960.64|3960.64|0
1644589870000|2022-02-11 14:31:10|3961.15|3961.15|3963.51|3963.51|3963.89|3963.89|3961.15|3961.15|0
1644589910000|2022-02-11 14:31:50|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|0
1644589920000|2022-02-11 14:32:00|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|0
1644589960000|2022-02-11 14:32:40|3964.8|3964.8|3964.8|3964.8|3964.8|3964.8|3964.8|3964.8|0
1644589970000|2022-02-11 14:32:50|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|0
1644589980000|2022-02-11 14:33:00|3962.48|3962.48|3962.31|3962.31|3962.48|3962.48|3962.31|3962.31|0
1644589990000|2022-02-11 14:33:10|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|0
1644590000000|2022-02-11 14:33:20|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|0
1644590050000|2022-02-11 14:34:10|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1644590070000|2022-02-11 14:34:30|3958.4|3958.4|3957.89|3957.89|3958.4|3958.4|3957.89|3957.89|0
1644590090000|2022-02-11 14:34:50|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|3956.64|0
1644590100000|2022-02-11 14:35:00|3955.4|3955.4|3951.66|3951.66|3955.52|3955.52|3951.66|3951.66|0
1644590110000|2022-02-11 14:35:10|3950.41|3950.41|3949.17|3949.17|3950.41|3950.41|3949.17|3949.17|0
1644590120000|2022-02-11 14:35:20|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|3948.91|0
1644590130000|2022-02-11 14:35:30|3949.04|3949.04|3948.66|3948.66|3949.04|3949.04|3948.66|3948.66|0
1644590150000|2022-02-11 14:35:50|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|3946.17|0
1644590180000|2022-02-11 14:36:20|3946.55|3946.55|3946.68|3946.68|3946.68|3946.68|3946.55|3946.55|0
1644590210000|2022-02-11 14:36:50|3947.92|3947.92|3950.41|3950.41|3950.41|3950.41|3947.92|3947.92|0
1644590260000|2022-02-11 14:37:40|3950.67|3950.67|3950.8|3950.8|3950.8|3950.8|3950.67|3950.67|0
1644590290000|2022-02-11 14:38:10|3949.55|3949.55|3949.55|3949.55|3949.55|3949.55|3949.55|3949.55|0
1644590310000|2022-02-11 14:38:30|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|3949.93|0
1644590330000|2022-02-11 14:38:50|3950.19|3950.19|3950.19|3950.19|3950.19|3950.19|3950.19|3950.19|0
1644590350000|2022-02-11 14:39:10|3950.06|3950.06|3948.69|3948.69|3950.06|3950.06|3948.69|3948.69|0
1644590380000|2022-02-11 14:39:40|3947.44|3947.44|3947.44|3947.44|3947.44|3947.44|3947.44|3947.44|0
1644590390000|2022-02-11 14:39:50|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|0
1644590400000|2022-02-11 14:40:00|3946.71|3946.71|3946.33|3946.33|3946.71|3946.71|3946.2|3946.2|0
1644590450000|2022-02-11 14:40:50|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|3946.5|0
1644590460000|2022-02-11 14:41:00|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|0
1644590470000|2022-02-11 14:41:10|3944.01|3944.01|3945.12|3945.12|3945.12|3945.12|3943.88|3943.88|0
1644590510000|2022-02-11 14:41:50|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|0
1644590530000|2022-02-11 14:42:10|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|0
1644590540000|2022-02-11 14:42:20|3941.39|3941.39|3941.39|3941.39|3941.39|3941.39|3941.39|3941.39|0
1644590550000|2022-02-11 14:42:30|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|3940.14|0
1644590560000|2022-02-11 14:42:40|3939.97|3939.97|3939.97|3939.97|3939.97|3939.97|3939.97|3939.97|0
1644590570000|2022-02-11 14:42:50|3940.1|3940.1|3941.34|3941.34|3941.34|3941.34|3940.1|3940.1|0
1644590590000|2022-02-11 14:43:10|3940.1|3940.1|3941.34|3941.34|3941.34|3941.34|3938.85|3938.85|0
1644590610000|2022-02-11 14:43:30|3942.59|3942.59|3942.59|3942.59|3942.59|3942.59|3942.59|3942.59|0
1644590630000|2022-02-11 14:43:50|3943.83|3943.83|3943.83|3943.83|3943.83|3943.83|3943.83|3943.83|0
1644590650000|2022-02-11 14:44:10|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|0
1644590700000|2022-02-11 14:45:00|3944.09|3944.09|3949.2|3949.2|3949.2|3949.2|3944.09|3944.09|0
1644590710000|2022-02-11 14:45:10|3949.33|3949.33|3949.33|3949.33|3949.33|3949.33|3949.33|3949.33|0
1644590720000|2022-02-11 14:45:20|3949.5|3949.5|3951.13|3951.13|3951.13|3951.13|3949.5|3949.5|0
1644590740000|2022-02-11 14:45:40|3952.38|3952.38|3954|3954|3954|3954|3952.38|3952.38|0
1644590750000|2022-02-11 14:45:50|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|3954.35|0
1644590770000|2022-02-11 14:46:10|3956.84|3956.84|3956.84|3956.84|3956.84|3956.84|3956.84|3956.84|0
1644590800000|2022-02-11 14:46:40|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|3955.59|0
1644590810000|2022-02-11 14:46:50|3956.84|3956.84|3957.48|3957.48|3957.6|3957.6|3956.84|3956.84|0
1644590820000|2022-02-11 14:47:00|3957.6|3957.6|3958.85|3958.85|3958.85|3958.85|3957.6|3957.6|0
1644590830000|2022-02-11 14:47:10|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|0
1644590860000|2022-02-11 14:47:40|3959.23|3959.23|3959.11|3959.11|3959.23|3959.23|3957.86|3957.86|0
1644590870000|2022-02-11 14:47:50|3957.86|3957.86|3957.99|3957.99|3957.99|3957.99|3957.86|3957.86|0
1644590890000|2022-02-11 14:48:10|3958.11|3958.11|3958.24|3958.24|3958.24|3958.24|3958.11|3958.11|0
1644590900000|2022-02-11 14:48:20|3957|3957|3957.12|3957.12|3957.12|3957.12|3957|3957|0
1644590910000|2022-02-11 14:48:30|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|3957.47|0
1644590920000|2022-02-11 14:48:40|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|3956.22|0
1644590970000|2022-02-11 14:49:30|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|3954.97|0
1644590980000|2022-02-11 14:49:40|3953.73|3953.73|3951.11|3951.11|3953.73|3953.73|3951.11|3951.11|0
1644591010000|2022-02-11 14:50:10|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|3950.98|0
1644591020000|2022-02-11 14:50:20|3951.24|3951.24|3951.49|3951.49|3951.49|3951.49|3951.24|3951.24|0
1644591040000|2022-02-11 14:50:40|3951.62|3951.62|3951.75|3951.75|3951.75|3951.75|3951.62|3951.62|0
1644591070000|2022-02-11 14:51:10|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|0
1644591080000|2022-02-11 14:51:20|3949.26|3949.26|3948.01|3948.01|3949.26|3949.26|3948.01|3948.01|0
1644591100000|2022-02-11 14:51:40|3947.63|3947.63|3945.14|3945.14|3947.63|3947.63|3945.14|3945.14|0
1644591110000|2022-02-11 14:51:50|3945.65|3945.65|3945.65|3945.65|3945.65|3945.65|3945.65|3945.65|0
1644591120000|2022-02-11 14:52:00|3948.14|3948.14|3949.38|3949.38|3949.38|3949.38|3948.14|3948.14|0
1644591150000|2022-02-11 14:52:30|3946.89|3946.89|3946.76|3946.76|3946.89|3946.89|3946.76|3946.76|0
1644591210000|2022-02-11 14:53:30|3947.02|3947.02|3947.28|3947.28|3947.28|3947.28|3947.02|3947.02|0
1644591220000|2022-02-11 14:53:40|3946.03|3946.03|3944.78|3944.78|3946.03|3946.03|3944.78|3944.78|0
1644591240000|2022-02-11 14:54:00|3944.66|3944.66|3944.4|3944.4|3944.66|3944.66|3944.27|3944.27|0
1644591270000|2022-02-11 14:54:30|3944.66|3944.66|3944.83|3944.83|3944.83|3944.83|3944.66|3944.66|0
1644591320000|2022-02-11 14:55:20|3944.57|3944.57|3944.7|3944.7|3944.7|3944.7|3944.57|3944.57|0
1644591340000|2022-02-11 14:55:40|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|3944.83|0
1644591350000|2022-02-11 14:55:50|3943.58|3943.58|3943.58|3943.58|3943.58|3943.58|3943.58|3943.58|0
1644591360000|2022-02-11 14:56:00|3945.69|3945.69|3945.82|3945.82|3947.06|3947.06|3945.69|3945.69|0
1644591370000|2022-02-11 14:56:10|3944.57|3944.57|3945.82|3945.82|3945.82|3945.82|3944.57|3944.57|0
1644591380000|2022-02-11 14:56:20|3945.56|3945.56|3942.64|3942.64|3945.56|3945.56|3942.64|3942.64|0
1644591390000|2022-02-11 14:56:30|3942.26|3942.26|3941.83|3941.83|3942.26|3942.26|3941.83|3941.83|0
1644591400000|2022-02-11 14:56:40|3943.08|3943.08|3942.73|3942.73|3943.08|3943.08|3942.73|3942.73|0
1644591410000|2022-02-11 14:56:50|3941.49|3941.49|3942.73|3942.73|3942.73|3942.73|3941.49|3941.49|0
1644591420000|2022-02-11 14:57:00|3943.98|3943.98|3943.98|3943.98|3945.22|3945.22|3943.98|3943.98|0
1644591430000|2022-02-11 14:57:10|3944.11|3944.11|3943.85|3943.85|3944.11|3944.11|3943.85|3943.85|0
1644591440000|2022-02-11 14:57:20|3944.02|3944.02|3944.2|3944.2|3944.2|3944.2|3944.02|3944.02|0
1644591470000|2022-02-11 14:57:50|3942.95|3942.95|3944.2|3944.2|3944.2|3944.2|3942.95|3942.95|0
1644591480000|2022-02-11 14:58:00|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|0
1644591570000|2022-02-11 14:59:30|3945.57|3945.57|3945.57|3945.57|3945.57|3945.57|3945.57|3945.57|0
1644591580000|2022-02-11 14:59:40|3945.7|3945.7|3945.7|3945.7|3945.7|3945.7|3945.32|3945.32|0
1644591600000|2022-02-11 15:00:00|3945.83|3945.83|3946.08|3946.08|3946.08|3946.08|3945.83|3945.83|0
1644591610000|2022-02-11 15:00:10|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|0
1644591620000|2022-02-11 15:00:20|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|0
1644591630000|2022-02-11 15:00:30|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|3946.21|0
1644591660000|2022-02-11 15:01:00|3947.45|3947.45|3946.21|3946.21|3947.45|3947.45|3946.21|3946.21|0
1644591670000|2022-02-11 15:01:10|3946.46|3946.46|3946.85|3946.85|3946.85|3946.85|3946.46|3946.46|0
1644591680000|2022-02-11 15:01:20|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|0
1644591690000|2022-02-11 15:01:30|3945.47|3945.47|3945.47|3945.47|3945.47|3945.47|3945.47|3945.47|0
1644591720000|2022-02-11 15:02:00|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3944.05|3944.05|0
1644591750000|2022-02-11 15:02:30|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|3945.17|0
1644591760000|2022-02-11 15:02:40|3945.05|3945.05|3945.05|3945.05|3945.05|3945.05|3945.05|3945.05|0
1644591770000|2022-02-11 15:02:50|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|0
1644591780000|2022-02-11 15:03:00|3946.55|3946.55|3946.55|3946.55|3946.55|3946.55|3946.55|3946.55|0
1644591790000|2022-02-11 15:03:10|3946.72|3946.72|3946.72|3946.72|3946.72|3946.72|3946.72|3946.72|0
1644591800000|2022-02-11 15:03:20|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|0
1644591860000|2022-02-11 15:04:20|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|3945.6|0
1644591890000|2022-02-11 15:04:50|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|3946.85|0
1644591900000|2022-02-11 15:05:00|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|0
1644591930000|2022-02-11 15:05:30|3948.22|3948.22|3946.97|3946.97|3948.22|3948.22|3946.97|3946.97|0
1644591940000|2022-02-11 15:05:40|3947.1|3947.1|3951.22|3951.22|3951.22|3951.22|3947.1|3947.1|0
1644591950000|2022-02-11 15:05:50|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|3951.35|0
1644591960000|2022-02-11 15:06:00|3951.69|3951.69|3951.69|3951.69|3951.69|3951.69|3951.69|3951.69|0
1644591980000|2022-02-11 15:06:20|3951.95|3951.95|3951.82|3951.82|3951.95|3951.95|3951.82|3951.82|0
1644591990000|2022-02-11 15:06:30|3951.69|3951.69|3951.44|3951.44|3951.69|3951.69|3951.44|3951.44|0
1644592000000|2022-02-11 15:06:40|3951.57|3951.57|3951.57|3951.57|3951.57|3951.57|3951.57|3951.57|0
1644592010000|2022-02-11 15:06:50|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|3951.44|0
1644592040000|2022-02-11 15:07:20|3952.68|3952.68|3953.93|3953.93|3953.93|3953.93|3952.68|3952.68|0
1644592050000|2022-02-11 15:07:30|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|0
1644592060000|2022-02-11 15:07:40|3955.05|3955.05|3955.05|3955.05|3955.05|3955.05|3955.05|3955.05|0
1644592080000|2022-02-11 15:08:00|3951.31|3951.31|3950.58|3950.58|3951.82|3951.82|3950.58|3950.58|0
1644592090000|2022-02-11 15:08:10|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|0
1644592100000|2022-02-11 15:08:20|3950.28|3950.28|3950.28|3950.28|3950.28|3950.28|3950.28|3950.28|0
1644592110000|2022-02-11 15:08:30|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|3950.45|0
1644592130000|2022-02-11 15:08:50|3950.32|3950.32|3949.08|3949.08|3950.32|3950.32|3949.08|3949.08|0
1644592140000|2022-02-11 15:09:00|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|3950.32|0
1644592150000|2022-02-11 15:09:10|3950.07|3950.07|3949.81|3949.81|3950.07|3950.07|3949.81|3949.81|0
1644592170000|2022-02-11 15:09:30|3951.06|3951.06|3952.3|3952.3|3952.3|3952.3|3951.06|3951.06|0
1644592180000|2022-02-11 15:09:40|3953.55|3953.55|3953.55|3953.55|3953.55|3953.55|3953.55|3953.55|0
1644592200000|2022-02-11 15:10:00|3953.72|3953.72|3953.98|3953.98|3953.98|3953.98|3953.72|3953.72|0
1644592210000|2022-02-11 15:10:10|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|3953.8|0
1644592220000|2022-02-11 15:10:20|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|0
1644592230000|2022-02-11 15:10:30|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|0
1644592240000|2022-02-11 15:10:40|3951.31|3951.31|3951.31|3951.31|3951.31|3951.31|3951.31|3951.31|0
1644592270000|2022-02-11 15:11:10|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|3950.07|0
1644592280000|2022-02-11 15:11:20|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|0
1644592290000|2022-02-11 15:11:30|3948.95|3948.95|3949.08|3949.08|3949.08|3949.08|3948.95|3948.95|0
1644592300000|2022-02-11 15:11:40|3947.83|3947.83|3949.33|3949.33|3949.33|3949.33|3947.83|3947.83|0
1644592310000|2022-02-11 15:11:50|3949.46|3949.46|3950.1|3950.1|3950.1|3950.1|3949.46|3949.46|0
1644592320000|2022-02-11 15:12:00|3949.84|3949.84|3949.46|3949.46|3949.84|3949.84|3949.46|3949.46|0
1644592330000|2022-02-11 15:12:10|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|3946.97|0
1644592340000|2022-02-11 15:12:20|3945.72|3945.72|3942.72|3942.72|3945.72|3945.72|3942.72|3942.72|0
1644592380000|2022-02-11 15:13:00|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|3940.22|0
1644592400000|2022-02-11 15:13:20|3941.47|3941.47|3941.13|3941.13|3941.47|3941.47|3941.13|3941.13|0
1644592410000|2022-02-11 15:13:30|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|0
1644592420000|2022-02-11 15:13:40|3941.13|3941.13|3943.37|3943.37|3943.62|3943.62|3941.13|3941.13|0
1644592440000|2022-02-11 15:14:00|3943.49|3943.49|3942.63|3942.63|3944|3944|3942.63|3942.63|0
1644592450000|2022-02-11 15:14:10|3942.76|3942.76|3941.64|3941.64|3942.89|3942.89|3941.64|3941.64|0
1644592490000|2022-02-11 15:14:50|3942.89|3942.89|3944.26|3944.26|3944.26|3944.26|3942.89|3942.89|0
1644592500000|2022-02-11 15:15:00|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|3944.13|0
1644592520000|2022-02-11 15:15:20|3944|3944|3937.77|3937.77|3944|3944|3937.77|3937.77|0
1644592540000|2022-02-11 15:15:40|3938.03|3938.03|3936.78|3936.78|3938.03|3938.03|3936.78|3936.78|0
1644592570000|2022-02-11 15:16:10|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|0
1644592580000|2022-02-11 15:16:20|3939.4|3939.4|3939.4|3939.4|3939.4|3939.4|3939.4|3939.4|0
1644592590000|2022-02-11 15:16:30|3940.65|3940.65|3941.89|3941.89|3941.89|3941.89|3940.65|3940.65|0
1644592630000|2022-02-11 15:17:10|3942.02|3942.02|3941.77|3941.77|3942.02|3942.02|3941.77|3941.77|0
1644592660000|2022-02-11 15:17:40|3941.94|3941.94|3941.94|3941.94|3941.94|3941.94|3941.94|3941.94|0
1644592690000|2022-02-11 15:18:10|3941.68|3941.68|3940.31|3940.31|3941.68|3941.68|3940.31|3940.31|0
1644592750000|2022-02-11 15:19:10|3940.69|3940.69|3941.81|3941.81|3941.81|3941.81|3940.69|3940.69|0
1644592760000|2022-02-11 15:19:20|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|0
1644592850000|2022-02-11 15:20:50|3943.4|3943.4|3943.14|3943.14|3943.4|3943.4|3943.14|3943.14|0
1644592860000|2022-02-11 15:21:00|3944.39|3944.39|3945.64|3945.64|3945.64|3945.64|3944.39|3944.39|0
1644592910000|2022-02-11 15:21:50|3944.39|3944.39|3943.14|3943.14|3944.39|3944.39|3943.14|3943.14|0
1644592920000|2022-02-11 15:22:00|3941.9|3941.9|3940.02|3940.02|3941.9|3941.9|3940.02|3940.02|0
1644592940000|2022-02-11 15:22:20|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|3939.89|0
1644592980000|2022-02-11 15:23:00|3941.13|3941.13|3942.38|3942.38|3942.38|3942.38|3941.13|3941.13|0
1644592990000|2022-02-11 15:23:10|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|3941.13|0
1644593060000|2022-02-11 15:24:20|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|3941.26|0
1644593110000|2022-02-11 15:25:10|3942.51|3942.51|3942.51|3942.51|3942.51|3942.51|3942.51|3942.51|0
1644593140000|2022-02-11 15:25:40|3942.38|3942.38|3942.25|3942.25|3942.38|3942.38|3942.25|3942.25|0
1644593160000|2022-02-11 15:26:00|3942.42|3942.42|3941.18|3941.18|3942.42|3942.42|3941.18|3941.18|0
1644593180000|2022-02-11 15:26:20|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|0
1644593190000|2022-02-11 15:26:30|3939.68|3939.68|3939.68|3939.68|3939.68|3939.68|3939.68|3939.68|0
1644593220000|2022-02-11 15:27:00|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|3940.92|0
1644593250000|2022-02-11 15:27:30|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|0
1644593260000|2022-02-11 15:27:40|3939.93|3939.93|3938.68|3938.68|3939.93|3939.93|3938.68|3938.68|0
1644593270000|2022-02-11 15:27:50|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|3937.44|0
1644593280000|2022-02-11 15:28:00|3935.57|3935.57|3934.44|3934.44|3935.57|3935.57|3934.44|3934.44|0
1644593290000|2022-02-11 15:28:10|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|0
1644593310000|2022-02-11 15:28:30|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|3934.44|0
1644593320000|2022-02-11 15:28:40|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|3935.06|0
1644593370000|2022-02-11 15:29:30|3935.68|3935.68|3938.56|3938.56|3938.56|3938.56|3935.68|3935.68|0
1644593410000|2022-02-11 15:30:10|3939.8|3939.8|3940.31|3940.31|3940.31|3940.31|3939.8|3939.8|0
1644593430000|2022-02-11 15:30:30|3939.07|3939.07|3939.07|3939.07|3939.07|3939.07|3939.07|3939.07|0
1644593460000|2022-02-11 15:31:00|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|3940.31|0
1644593470000|2022-02-11 15:31:10|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|0
1644593490000|2022-02-11 15:31:30|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|0
1644593520000|2022-02-11 15:32:00|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|3941.56|0
1644593550000|2022-02-11 15:32:30|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|3941.3|0
1644593570000|2022-02-11 15:32:50|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|0
1644593590000|2022-02-11 15:33:10|3939.93|3939.93|3938.68|3938.68|3939.93|3939.93|3938.68|3938.68|0
1644593610000|2022-02-11 15:33:30|3938.51|3938.51|3938.34|3938.34|3938.51|3938.51|3938.34|3938.34|0
1644593620000|2022-02-11 15:33:40|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|0
1644593640000|2022-02-11 15:34:00|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|0
1644593660000|2022-02-11 15:34:20|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|3937.09|0
1644593700000|2022-02-11 15:35:00|3936.97|3936.97|3935.59|3935.59|3936.97|3936.97|3935.59|3935.59|0
1644593710000|2022-02-11 15:35:10|3935.46|3935.46|3935.46|3935.46|3935.46|3935.46|3935.46|3935.46|0
1644593720000|2022-02-11 15:35:20|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|3935.34|0
1644593730000|2022-02-11 15:35:30|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|3936.71|0
1644593750000|2022-02-11 15:35:50|3935.46|3935.46|3935.17|3935.17|3935.46|3935.46|3935.17|3935.17|0
1644593760000|2022-02-11 15:36:00|3933.92|3933.92|3935.17|3935.17|3935.17|3935.17|3933.92|3933.92|0
1644593770000|2022-02-11 15:36:10|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|0
1644593780000|2022-02-11 15:36:20|3936.28|3936.28|3937.53|3937.53|3937.53|3937.53|3936.28|3936.28|0
1644593810000|2022-02-11 15:36:50|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|0
1644593830000|2022-02-11 15:37:10|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|0
1644593840000|2022-02-11 15:37:20|3939.07|3939.07|3938.34|3938.34|3939.58|3939.58|3938.34|3938.34|0
1644593850000|2022-02-11 15:37:30|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|0
1644593870000|2022-02-11 15:37:50|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|0
1644593880000|2022-02-11 15:38:00|3937.14|3937.14|3938.38|3938.38|3938.38|3938.38|3937.14|3937.14|0
1644593890000|2022-02-11 15:38:10|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|0
1644593900000|2022-02-11 15:38:20|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|3938.13|0
1644593940000|2022-02-11 15:39:00|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|0
1644593970000|2022-02-11 15:39:30|3937.74|3937.74|3939.12|3939.12|3939.12|3939.12|3937.74|3937.74|0
1644594010000|2022-02-11 15:40:10|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|0
1644594020000|2022-02-11 15:40:20|3937.53|3937.53|3940.02|3940.02|3940.02|3940.02|3937.53|3937.53|0
1644594060000|2022-02-11 15:41:00|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|0
1644594080000|2022-02-11 15:41:20|3937.53|3937.53|3937.4|3937.4|3937.53|3937.53|3937.4|3937.4|0
1644594090000|2022-02-11 15:41:30|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|0
1644594100000|2022-02-11 15:41:40|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|0
1644594120000|2022-02-11 15:42:00|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|3937.27|0
1644594200000|2022-02-11 15:43:20|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|0
1644594230000|2022-02-11 15:43:50|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|0
1644594250000|2022-02-11 15:44:10|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|3938.78|0
1644594280000|2022-02-11 15:44:40|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|3938.95|0
1644594290000|2022-02-11 15:44:50|3939.07|3939.07|3939.07|3939.07|3939.07|3939.07|3939.07|3939.07|0
1644594310000|2022-02-11 15:45:10|3938.95|3938.95|3938.82|3938.82|3938.95|3938.95|3938.82|3938.82|0
1644594320000|2022-02-11 15:45:20|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|3940.06|0
1644594330000|2022-02-11 15:45:30|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|3939.94|0
1644594360000|2022-02-11 15:46:00|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|3941.18|0
1644594380000|2022-02-11 15:46:20|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|3941.44|0
1644594400000|2022-02-11 15:46:40|3943.93|3943.93|3943.93|3943.93|3943.93|3943.93|3943.93|3943.93|0
1644594420000|2022-02-11 15:47:00|3942.68|3942.68|3942.68|3942.68|3942.68|3942.68|3942.68|3942.68|0
1644594460000|2022-02-11 15:47:40|3942.51|3942.51|3942.51|3942.51|3942.51|3942.51|3942.51|3942.51|0
1644594480000|2022-02-11 15:48:00|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|3941.27|0
1644594490000|2022-02-11 15:48:10|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|3940.02|0
1644594500000|2022-02-11 15:48:20|3939.89|3939.89|3938.65|3938.65|3939.89|3939.89|3938.65|3938.65|0
1644594510000|2022-02-11 15:48:30|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|0
1644594530000|2022-02-11 15:48:50|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|0
1644594540000|2022-02-11 15:49:00|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|0
1644594580000|2022-02-11 15:49:40|3939.24|3939.24|3938.78|3938.78|3939.24|3939.24|3938.78|3938.78|0
1644594590000|2022-02-11 15:49:50|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|3937.53|0
1644594600000|2022-02-11 15:50:00|3937.4|3937.4|3937.53|3937.53|3937.53|3937.53|3937.4|3937.4|0
1644594660000|2022-02-11 15:51:00|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|3937.4|0
1644594670000|2022-02-11 15:51:10|3936.16|3936.16|3934.91|3934.91|3936.16|3936.16|3934.91|3934.91|0
1644594680000|2022-02-11 15:51:20|3934.78|3934.78|3930.49|3930.49|3934.91|3934.91|3930.49|3930.49|0
1644594690000|2022-02-11 15:51:30|3930.24|3930.24|3932.1|3932.1|3932.1|3932.1|3930.24|3930.24|0
1644594700000|2022-02-11 15:51:40|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|0
1644594720000|2022-02-11 15:52:00|3932.47|3932.47|3932.34|3932.34|3932.47|3932.47|3932.34|3932.34|0
1644594740000|2022-02-11 15:52:20|3932.97|3932.97|3933.59|3933.59|3933.59|3933.59|3932.97|3932.97|0
1644594750000|2022-02-11 15:52:30|3933.72|3933.72|3936.21|3936.21|3936.21|3936.21|3933.72|3933.72|0
1644594860000|2022-02-11 15:54:20|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|0
1644594870000|2022-02-11 15:54:30|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|0
1644594890000|2022-02-11 15:54:50|3937.71|3937.71|3937.71|3937.71|3937.71|3937.71|3937.71|3937.71|0
1644594900000|2022-02-11 15:55:00|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|0
1644594920000|2022-02-11 15:55:20|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|0
1644594930000|2022-02-11 15:55:30|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|3938.96|0
1644594950000|2022-02-11 15:55:50|3939.13|3939.13|3940.25|3940.25|3940.25|3940.25|3939|3939|0
1644594980000|2022-02-11 15:56:20|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|0
1644595000000|2022-02-11 15:56:40|3941.62|3941.62|3941.75|3941.75|3941.75|3941.75|3941.62|3941.62|0
1644595010000|2022-02-11 15:56:50|3942.99|3942.99|3944.24|3944.24|3944.24|3944.24|3942.99|3942.99|0
1644595020000|2022-02-11 15:57:00|3944.41|3944.41|3943.16|3943.16|3944.41|3944.41|3943.16|3943.16|0
1644595030000|2022-02-11 15:57:10|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|3943.04|0
1644595060000|2022-02-11 15:57:40|3943.21|3943.21|3941.1|3941.1|3943.21|3943.21|3940.72|3940.72|0
1644595070000|2022-02-11 15:57:50|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|0
1644595080000|2022-02-11 15:58:00|3942.17|3942.17|3942|3942|3942.17|3942.17|3942|3942|0
1644595140000|2022-02-11 15:59:00|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|3943.25|0
1644595160000|2022-02-11 15:59:20|3942|3942|3940.76|3940.76|3942|3942|3940.76|3940.76|0
1644595180000|2022-02-11 15:59:40|3939.51|3939.51|3939.51|3939.51|3939.51|3939.51|3939.51|3939.51|0
1644595200000|2022-02-11 16:00:00|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|0
1644595210000|2022-02-11 16:00:10|3939.51|3939.51|3939.51|3939.51|3939.51|3939.51|3939.51|3939.51|0
1644595220000|2022-02-11 16:00:20|3939.77|3939.77|3939.77|3939.77|3939.77|3939.77|3939.64|3939.64|0
1644595270000|2022-02-11 16:01:10|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|3939.64|0
1644595360000|2022-02-11 16:02:40|3940.02|3940.02|3941.27|3941.27|3941.27|3941.27|3940.02|3940.02|0
1644595390000|2022-02-11 16:03:10|3941.44|3941.44|3942.68|3942.68|3942.68|3942.68|3941.44|3941.44|0
1644595440000|2022-02-11 16:04:00|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|3942.81|0
1644595450000|2022-02-11 16:04:10|3942.94|3942.94|3942.94|3942.94|3942.94|3942.94|3942.94|3942.94|0
1644595460000|2022-02-11 16:04:20|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|3943.07|0
1644595470000|2022-02-11 16:04:30|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|0
1644595490000|2022-02-11 16:04:50|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|0
1644595500000|2022-02-11 16:05:00|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|0
1644595530000|2022-02-11 16:05:30|3941.99|3941.99|3941.99|3941.99|3941.99|3941.99|3941.99|3941.99|0
1644595540000|2022-02-11 16:05:40|3941.87|3941.87|3942.12|3942.12|3942.12|3942.12|3941.87|3941.87|0
1644595550000|2022-02-11 16:05:50|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|3943.37|0
1644595560000|2022-02-11 16:06:00|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|0
1644595580000|2022-02-11 16:06:20|3944.49|3944.49|3944.49|3944.49|3944.49|3944.49|3944.49|3944.49|0
1644595610000|2022-02-11 16:06:50|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|3943.24|0
1644595630000|2022-02-11 16:07:10|3943.5|3943.5|3943.5|3943.5|3943.75|3943.75|3943.5|3943.5|0
1644595640000|2022-02-11 16:07:20|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|3943.88|0
1644595710000|2022-02-11 16:08:30|3944.13|3944.13|3944.01|3944.01|3944.13|3944.13|3944.01|3944.01|0
1644595740000|2022-02-11 16:09:00|3942.76|3942.76|3942.89|3942.89|3942.89|3942.89|3942.76|3942.76|0
1644595780000|2022-02-11 16:09:40|3941.64|3941.64|3941.47|3941.47|3941.64|3941.64|3941.47|3941.47|0
1644595790000|2022-02-11 16:09:50|3941.34|3941.34|3941.09|3941.09|3941.34|3941.34|3941.09|3941.09|0
1644595800000|2022-02-11 16:10:00|3939.84|3939.84|3939.5|3939.5|3939.84|3939.84|3939.5|3939.5|0
1644595920000|2022-02-11 16:12:00|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|3938.25|0
1644595940000|2022-02-11 16:12:20|3938.12|3938.12|3938.12|3938.12|3938.12|3938.12|3938.12|3938.12|0
1644595980000|2022-02-11 16:13:00|3936.88|3936.88|3935.63|3935.63|3936.88|3936.88|3935.63|3935.63|0
1644596000000|2022-02-11 16:13:20|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|3936.88|0
1644596040000|2022-02-11 16:14:00|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|0
1644596050000|2022-02-11 16:14:10|3937.35|3937.35|3935.11|3935.11|3937.6|3937.6|3935.11|3935.11|0
1644596060000|2022-02-11 16:14:20|3935.73|3935.73|3937.6|3937.6|3937.6|3937.6|3935.73|3935.73|0
1644596070000|2022-02-11 16:14:30|3937.48|3937.48|3936.23|3936.23|3937.48|3937.48|3936.23|3936.23|0
1644596100000|2022-02-11 16:15:00|3935.61|3935.61|3936.23|3936.23|3937.48|3937.48|3935.61|3935.61|0
1644596110000|2022-02-11 16:15:10|3935.61|3935.61|3935.61|3935.61|3935.61|3935.61|3935.61|3935.61|0
1644596120000|2022-02-11 16:15:20|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|0
1644596200000|2022-02-11 16:16:40|3935.69|3935.69|3937.56|3937.56|3937.56|3937.56|3935.69|3935.69|0
1644596260000|2022-02-11 16:17:40|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|0
1644596270000|2022-02-11 16:17:50|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|0
1644596300000|2022-02-11 16:18:20|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|0
1644596310000|2022-02-11 16:18:30|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|3937.78|0
1644596330000|2022-02-11 16:18:50|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|3938.16|0
1644596340000|2022-02-11 16:19:00|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|3938.33|0
1644596350000|2022-02-11 16:19:10|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|0
1644596380000|2022-02-11 16:19:40|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|0
1644596400000|2022-02-11 16:20:00|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|3937.95|0
1644596410000|2022-02-11 16:20:10|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|3938.08|0
1644596480000|2022-02-11 16:21:20|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|3938.2|0
1644596490000|2022-02-11 16:21:30|3935.71|3935.71|3936.96|3936.96|3936.96|3936.96|3935.71|3935.71|0
1644596500000|2022-02-11 16:21:40|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|3937.13|0
1644596520000|2022-02-11 16:22:00|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|0
1644596660000|2022-02-11 16:24:20|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|0
1644596680000|2022-02-11 16:24:40|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|0
1644596700000|2022-02-11 16:25:00|3938.21|3938.21|3938.55|3938.55|3938.55|3938.55|3938.21|3938.21|0
1644596710000|2022-02-11 16:25:10|3938.67|3938.67|3938.8|3938.8|3938.8|3938.8|3938.67|3938.67|0
1644596720000|2022-02-11 16:25:20|3938.67|3938.67|3938.8|3938.8|3938.93|3938.93|3938.67|3938.67|0
1644596730000|2022-02-11 16:25:30|3938.67|3938.67|3938.67|3938.67|3938.67|3938.67|3938.67|3938.67|0
1644596740000|2022-02-11 16:25:40|3938.55|3938.55|3938.67|3938.67|3938.67|3938.67|3938.55|3938.55|0
1644596750000|2022-02-11 16:25:50|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|3938.55|0
1644596760000|2022-02-11 16:26:00|3938.21|3938.21|3933.72|3933.72|3938.21|3938.21|3933.72|3933.72|0
1644596770000|2022-02-11 16:26:10|3933.84|3933.84|3933.72|3933.72|3933.84|3933.84|3933.72|3933.72|0
1644596780000|2022-02-11 16:26:20|3933.09|3933.09|3932.47|3932.47|3933.09|3933.09|3932.47|3932.47|0
1644596830000|2022-02-11 16:27:10|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|3932.73|0
1644596840000|2022-02-11 16:27:20|3932.6|3932.6|3932.47|3932.47|3932.6|3932.6|3932.47|3932.47|0
1644596850000|2022-02-11 16:27:30|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|3933.72|0
1644596890000|2022-02-11 16:28:10|3933.97|3933.97|3933.72|3933.72|3933.97|3933.97|3933.72|3933.72|0
1644596900000|2022-02-11 16:28:20|3933.59|3933.59|3933.46|3933.46|3933.59|3933.59|3933.46|3933.46|0
1644596910000|2022-02-11 16:28:30|3933.21|3933.21|3933.21|3933.21|3933.33|3933.33|3932.95|3932.95|0
1644596920000|2022-02-11 16:28:40|3933.33|3933.33|3932.93|3932.93|3933.55|3933.55|3932.93|3932.93|0
1644596930000|2022-02-11 16:28:50|3931.68|3931.68|3931.68|3931.68|3931.68|3931.68|3931.68|3931.68|0
1644596940000|2022-02-11 16:29:00|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|0
1644596950000|2022-02-11 16:29:10|3932.43|3932.43|3930.56|3930.56|3932.43|3932.43|3930.56|3930.56|0
1644596970000|2022-02-11 16:29:30|3930.43|3930.43|3932.3|3932.3|3932.3|3932.3|3930.43|3930.43|0
1644596980000|2022-02-11 16:29:40|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|3929.81|0
1644596990000|2022-02-11 16:29:50|3930.07|3930.07|3932.57|3932.57|3932.57|3932.57|3929.94|3929.94|0
1644826500000|2022-02-14 08:15:00|3811.61|3811.61|3806.87|3806.87|3811.61|3811.61|3804.76|3804.76|0
1644826510000|2022-02-14 08:15:10|3807.49|3807.49|3808.11|3808.11|3808.11|3808.11|3806.87|3806.87|0
1644826530000|2022-02-14 08:15:30|3806.87|3806.87|3806.87|3806.87|3806.87|3806.87|3806.87|3806.87|0
1644826550000|2022-02-14 08:15:50|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|0
1644826560000|2022-02-14 08:16:00|3804.98|3804.98|3805.61|3805.61|3806.25|3806.25|3804.98|3804.98|0
1644826580000|2022-02-14 08:16:20|3805.44|3805.44|3798.33|3798.33|3805.44|3805.44|3798.33|3798.33|0
1644826600000|2022-02-14 08:16:40|3800.2|3800.2|3800.82|3800.82|3800.82|3800.82|3800.2|3800.2|0
1644826610000|2022-02-14 08:16:50|3801.08|3801.08|3804.46|3804.46|3804.46|3804.46|3801.08|3801.08|0
1644826620000|2022-02-14 08:17:00|3805.71|3805.71|3805.08|3805.08|3805.71|3805.71|3805.08|3805.08|0
1644826630000|2022-02-14 08:17:10|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|3805.43|0
1644826640000|2022-02-14 08:17:20|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|3803.56|0
1644826650000|2022-02-14 08:17:30|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|0
1644826660000|2022-02-14 08:17:40|3802.31|3802.31|3802.06|3802.06|3802.31|3802.31|3802.06|3802.06|0
1644826670000|2022-02-14 08:17:50|3800.19|3800.19|3799.17|3799.17|3800.19|3800.19|3799.17|3799.17|0
1644826680000|2022-02-14 08:18:00|3800.06|3800.06|3800.31|3800.31|3800.31|3800.31|3800.06|3800.06|0
1644826690000|2022-02-14 08:18:10|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|3799.69|0
1644826700000|2022-02-14 08:18:20|3799.07|3799.07|3796.23|3796.23|3799.07|3799.07|3796.23|3796.23|0
1644826710000|2022-02-14 08:18:30|3795.85|3795.85|3793.98|3793.98|3795.85|3795.85|3793.98|3793.98|0
1644826720000|2022-02-14 08:18:40|3795.85|3795.85|3797.55|3797.55|3797.72|3797.72|3795.85|3795.85|0
1644826730000|2022-02-14 08:18:50|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|0
1644826740000|2022-02-14 08:19:00|3795.92|3795.92|3796.09|3796.09|3796.09|3796.09|3795.92|3795.92|0
1644826750000|2022-02-14 08:19:10|3795.96|3795.96|3795.34|3795.34|3795.96|3795.96|3795.34|3795.34|0
1644826770000|2022-02-14 08:19:30|3796.59|3796.59|3797.22|3797.22|3797.22|3797.22|3796.59|3796.59|0
1644826780000|2022-02-14 08:19:40|3796.84|3796.84|3797.46|3797.46|3797.46|3797.46|3796.84|3796.84|0
1644826790000|2022-02-14 08:19:50|3798.09|3798.09|3799.72|3799.72|3799.72|3799.72|3798.09|3798.09|0
1644826800000|2022-02-14 08:20:00|3799.09|3799.09|3799.09|3799.09|3799.09|3799.09|3799.09|3799.09|0
1644826810000|2022-02-14 08:20:10|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|0
1644826820000|2022-02-14 08:20:20|3796.6|3796.6|3796.6|3796.6|3796.6|3796.6|3796.6|3796.6|0
1644826830000|2022-02-14 08:20:30|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|3797.85|0
1644826840000|2022-02-14 08:20:40|3794.73|3794.73|3795.85|3795.85|3795.98|3795.98|3792.24|3792.24|0
1644826850000|2022-02-14 08:20:50|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|3797.1|0
1644826860000|2022-02-14 08:21:00|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|0
1644826880000|2022-02-14 08:21:20|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|3795.23|0
1644826890000|2022-02-14 08:21:30|3793.98|3793.98|3790.24|3790.24|3793.98|3793.98|3790.24|3790.24|0
1644826900000|2022-02-14 08:21:40|3792.11|3792.11|3792.11|3792.11|3792.11|3792.11|3792.11|3792.11|0
1644826910000|2022-02-14 08:21:50|3793.98|3793.98|3797.72|3797.72|3797.72|3797.72|3793.98|3793.98|0
1644826920000|2022-02-14 08:22:00|3798.96|3798.96|3793.98|3793.98|3798.96|3798.96|3793.98|3793.98|0
1644826930000|2022-02-14 08:22:10|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|0
1644826960000|2022-02-14 08:22:40|3797.24|3797.24|3793.25|3793.25|3797.24|3797.24|3792.62|3792.62|0
1644826970000|2022-02-14 08:22:50|3793.08|3793.08|3793.7|3793.7|3793.7|3793.7|3793.08|3793.08|0
1644826990000|2022-02-14 08:23:10|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|0
1644827010000|2022-02-14 08:23:30|3792.07|3792.07|3788.9|3788.9|3792.07|3792.07|3788.9|3788.9|0
1644827020000|2022-02-14 08:23:40|3785.78|3785.78|3784.89|3784.89|3785.78|3785.78|3784.89|3784.89|0
1644827030000|2022-02-14 08:23:50|3789.87|3789.87|3790.25|3790.25|3791.5|3791.5|3788.63|3788.63|0
1644827050000|2022-02-14 08:24:10|3791.5|3791.5|3792.75|3792.75|3792.75|3792.75|3791.5|3791.5|0
1644827070000|2022-02-14 08:24:30|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|0
1644827080000|2022-02-14 08:24:40|3794.37|3794.37|3794.89|3794.89|3794.89|3794.89|3794.37|3794.37|0
1644827100000|2022-02-14 08:25:00|3793.02|3793.02|3790.4|3790.4|3793.02|3793.02|3790.4|3790.4|0
1644827110000|2022-02-14 08:25:10|3789.77|3789.77|3788.53|3788.53|3789.77|3789.77|3788.53|3788.53|0
1644827120000|2022-02-14 08:25:20|3788.15|3788.15|3788.9|3788.9|3788.9|3788.9|3788.02|3788.02|0
1644827170000|2022-02-14 08:26:10|3790.77|3790.77|3788.9|3788.9|3790.77|3790.77|3788.9|3788.9|0
1644827180000|2022-02-14 08:26:20|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|3788.27|0
1644827190000|2022-02-14 08:26:30|3788.02|3788.02|3788.02|3788.02|3788.02|3788.02|3788.02|3788.02|0
1644827200000|2022-02-14 08:26:40|3789.89|3789.89|3789.89|3789.89|3789.89|3789.89|3789.89|3789.89|0
1644827210000|2022-02-14 08:26:50|3790.51|3790.51|3793.51|3793.51|3793.51|3793.51|3790.51|3790.51|0
1644827220000|2022-02-14 08:27:00|3793.86|3793.86|3794.37|3794.37|3794.37|3794.37|3793.86|3793.86|0
1644827230000|2022-02-14 08:27:10|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|3795.61|0
1644827240000|2022-02-14 08:27:20|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|3795.36|0
1644827250000|2022-02-14 08:27:30|3794.74|3794.74|3794.69|3794.69|3794.86|3794.86|3794.61|3794.61|0
1644827260000|2022-02-14 08:27:40|3794.86|3794.86|3793.24|3793.24|3794.86|3794.86|3793.24|3793.24|0
1644827270000|2022-02-14 08:27:50|3792.61|3792.61|3793.24|3793.24|3793.24|3793.24|3792.61|3792.61|0
1644827280000|2022-02-14 08:28:00|3794.48|3794.48|3794.48|3794.48|3794.48|3794.48|3794.48|3794.48|0
1644827290000|2022-02-14 08:28:10|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|0
1644827300000|2022-02-14 08:28:20|3793.49|3793.49|3792.12|3792.12|3793.49|3793.49|3792.12|3792.12|0
1644827310000|2022-02-14 08:28:30|3791.86|3791.86|3791.86|3791.86|3791.86|3791.86|3791.86|3791.86|0
1644827330000|2022-02-14 08:28:50|3792.24|3792.24|3793.94|3793.94|3794.11|3794.11|3792.24|3792.24|0
1644827340000|2022-02-14 08:29:00|3793.81|3793.81|3793.06|3793.06|3795.19|3795.19|3793.06|3793.06|0
1644827350000|2022-02-14 08:29:10|3794.31|3794.31|3797.06|3797.06|3797.06|3797.06|3794.31|3794.31|0
1644827360000|2022-02-14 08:29:20|3795.19|3795.19|3794.81|3794.81|3795.19|3795.19|3794.81|3794.81|0
1644827370000|2022-02-14 08:29:30|3797.3|3797.3|3796.67|3796.67|3797.3|3797.3|3796.67|3796.67|0
1644827380000|2022-02-14 08:29:40|3797.18|3797.18|3795.94|3795.94|3797.18|3797.18|3795.94|3795.94|0
1644827390000|2022-02-14 08:29:50|3797.18|3797.18|3793.3|3793.3|3797.18|3797.18|3793.3|3793.3|0
1644827400000|2022-02-14 08:30:00|3793.17|3793.17|3795.66|3795.66|3795.66|3795.66|3793.17|3793.17|0
1644827410000|2022-02-14 08:30:10|3798.15|3798.15|3798.41|3798.41|3798.41|3798.41|3798.15|3798.15|0
1644827420000|2022-02-14 08:30:20|3799.03|3799.03|3799.65|3799.65|3800.9|3800.9|3799.03|3799.03|0
1644827430000|2022-02-14 08:30:30|3802.14|3802.14|3800.9|3800.9|3802.14|3802.14|3800.9|3800.9|0
1644827440000|2022-02-14 08:30:40|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|3802.77|0
1644827460000|2022-02-14 08:31:00|3802.51|3802.51|3800.64|3800.64|3802.51|3802.51|3800.64|3800.64|0
1644827470000|2022-02-14 08:31:10|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|3799.76|0
1644827480000|2022-02-14 08:31:20|3798.52|3798.52|3796.48|3796.48|3798.52|3798.52|3796.48|3796.48|0
1644827490000|2022-02-14 08:31:30|3797.72|3797.72|3798.48|3798.48|3798.48|3798.48|3797.72|3797.72|0
1644827500000|2022-02-14 08:31:40|3799.72|3799.72|3799.72|3799.72|3799.72|3799.72|3799.72|3799.72|0
1644827510000|2022-02-14 08:31:50|3800.34|3800.34|3800.34|3800.34|3800.34|3800.34|3800.34|3800.34|0
1644827520000|2022-02-14 08:32:00|3802.21|3802.21|3803.28|3803.28|3803.28|3803.28|3802.21|3802.21|0
1644827530000|2022-02-14 08:32:10|3803.9|3803.9|3803.73|3803.73|3803.9|3803.9|3803.73|3803.73|0
1644827540000|2022-02-14 08:32:20|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|3805.6|0
1644827580000|2022-02-14 08:33:00|3805.85|3805.85|3806.02|3806.02|3806.02|3806.02|3805.85|3805.85|0
1644827600000|2022-02-14 08:33:20|3809.14|3809.14|3807.89|3807.89|3809.14|3809.14|3807.89|3807.89|0
1644827610000|2022-02-14 08:33:30|3806.65|3806.65|3806.01|3806.01|3806.65|3806.65|3806.01|3806.01|0
1644827620000|2022-02-14 08:33:40|3805.88|3805.88|3801.52|3801.52|3805.88|3805.88|3801.52|3801.52|0
1644827630000|2022-02-14 08:33:50|3800.9|3800.9|3801.52|3801.52|3801.52|3801.52|3800.9|3800.9|0
1644827640000|2022-02-14 08:34:00|3801.14|3801.14|3797.96|3797.96|3801.14|3801.14|3797.96|3797.96|0
1644827650000|2022-02-14 08:34:10|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|0
1644827670000|2022-02-14 08:34:30|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|0
1644827680000|2022-02-14 08:34:40|3798.83|3798.83|3798.83|3798.83|3798.83|3798.83|3798.83|3798.83|0
1644827690000|2022-02-14 08:34:50|3799.45|3799.45|3797.58|3797.58|3799.45|3799.45|3797.58|3797.58|0
1644827700000|2022-02-14 08:35:00|3796.34|3796.34|3798.83|3798.83|3798.83|3798.83|3796.34|3796.34|0
1644827720000|2022-02-14 08:35:20|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|0
1644827730000|2022-02-14 08:35:30|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|0
1644827750000|2022-02-14 08:35:50|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|0
1644827760000|2022-02-14 08:36:00|3801.7|3801.7|3802.95|3802.95|3802.95|3802.95|3801.7|3801.7|0
1644827770000|2022-02-14 08:36:10|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3802.84|3802.84|0
1644827780000|2022-02-14 08:36:20|3802.21|3802.21|3801.33|3801.33|3802.21|3802.21|3801.33|3801.33|0
1644827790000|2022-02-14 08:36:30|3800.71|3800.71|3800.54|3800.54|3800.71|3800.71|3800.54|3800.54|0
1644827810000|2022-02-14 08:36:50|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|3799.92|0
1644827820000|2022-02-14 08:37:00|3798.9|3798.9|3797.4|3797.4|3798.9|3798.9|3797.4|3797.4|0
1644827830000|2022-02-14 08:37:10|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|3798.64|0
1644827870000|2022-02-14 08:37:50|3798.9|3798.9|3798.27|3798.27|3798.9|3798.9|3796.41|3796.41|0
1644827880000|2022-02-14 08:38:00|3797.03|3797.03|3797.03|3797.03|3797.03|3797.03|3797.03|3797.03|0
1644827890000|2022-02-14 08:38:10|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|3796.9|0
1644827900000|2022-02-14 08:38:20|3798.77|3798.77|3800.27|3800.27|3800.27|3800.27|3798.77|3798.77|0
1644827910000|2022-02-14 08:38:30|3802.14|3802.14|3802.14|3802.14|3802.14|3802.14|3802.14|3802.14|0
1644827920000|2022-02-14 08:38:40|3800.27|3800.27|3802.76|3802.76|3802.76|3802.76|3800.27|3800.27|0
1644827930000|2022-02-14 08:38:50|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|0
1644827940000|2022-02-14 08:39:00|3799.65|3799.65|3801.4|3801.4|3801.4|3801.4|3799.65|3799.65|0
1644827950000|2022-02-14 08:39:10|3801.53|3801.53|3802.15|3802.15|3802.15|3802.15|3801.53|3801.53|0
1644827960000|2022-02-14 08:39:20|3802.78|3802.78|3802.15|3802.15|3804.02|3804.02|3802.15|3802.15|0
1644827970000|2022-02-14 08:39:30|3800.91|3800.91|3798.42|3798.42|3800.91|3800.91|3798.42|3798.42|0
1644827980000|2022-02-14 08:39:40|3797.17|3797.17|3795.93|3795.93|3797.17|3797.17|3795.93|3795.93|0
1644827990000|2022-02-14 08:39:50|3796.55|3796.55|3796.55|3796.55|3796.55|3796.55|3796.55|3796.55|0
1644828000000|2022-02-14 08:40:00|3797.17|3797.17|3797.52|3797.52|3797.52|3797.52|3795.89|3795.89|0
1644828010000|2022-02-14 08:40:10|3798.77|3798.77|3798.15|3798.15|3798.77|3798.77|3798.15|3798.15|0
1644828020000|2022-02-14 08:40:20|3798.49|3798.49|3800.36|3800.36|3800.36|3800.36|3798.49|3798.49|0
1644828030000|2022-02-14 08:40:30|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|0
1644828040000|2022-02-14 08:40:40|3800.98|3800.98|3802.24|3802.24|3802.24|3802.24|3800.36|3800.36|0
1644828060000|2022-02-14 08:41:00|3803.49|3803.49|3803.49|3803.49|3803.49|3803.49|3803.49|3803.49|0
1644828080000|2022-02-14 08:41:20|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|0
1644828090000|2022-02-14 08:41:30|3804.75|3804.75|3805.13|3805.13|3805.13|3805.13|3804.75|3804.75|0
1644828100000|2022-02-14 08:41:40|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|0
1644828120000|2022-02-14 08:42:00|3807|3807|3805.92|3805.92|3807.17|3807.17|3805.92|3805.92|0
1644828130000|2022-02-14 08:42:10|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|0
1644828140000|2022-02-14 08:42:20|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|3806.55|0
1644828150000|2022-02-14 08:42:30|3805.3|3805.3|3804.68|3804.68|3805.3|3805.3|3804.68|3804.68|0
1644828160000|2022-02-14 08:42:40|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|3805.3|0
1644828170000|2022-02-14 08:42:50|3804.06|3804.06|3803.43|3803.43|3804.06|3804.06|3803.43|3803.43|0
1644828180000|2022-02-14 08:43:00|3802.81|3802.81|3802.81|3802.81|3802.81|3802.81|3802.81|3802.81|0
1644828190000|2022-02-14 08:43:10|3804.06|3804.06|3807.79|3807.79|3807.79|3807.79|3804.06|3804.06|0
1644828200000|2022-02-14 08:43:20|3807.62|3807.62|3807.62|3807.62|3808.24|3808.24|3807.62|3807.62|0
1644828210000|2022-02-14 08:43:30|3806.37|3806.37|3805.75|3805.75|3806.37|3806.37|3805.75|3805.75|0
1644828220000|2022-02-14 08:43:40|3806.37|3806.37|3806.5|3806.5|3806.5|3806.5|3806.37|3806.37|0
1644828230000|2022-02-14 08:43:50|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|0
1644828250000|2022-02-14 08:44:10|3808.37|3808.37|3809.38|3809.38|3809.38|3809.38|3808.37|3808.37|0
1644828260000|2022-02-14 08:44:20|3810.62|3810.62|3810.45|3810.45|3810.62|3810.62|3810.45|3810.45|0
1644828270000|2022-02-14 08:44:30|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|3809.83|0
1644828320000|2022-02-14 08:45:20|3810.45|3810.45|3809.2|3809.2|3810.45|3810.45|3809.2|3809.2|0
1644828350000|2022-02-14 08:45:50|3808.95|3808.95|3808.95|3808.95|3808.95|3808.95|3808.95|3808.95|0
1644828360000|2022-02-14 08:46:00|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|3807.7|0
1644828370000|2022-02-14 08:46:10|3805.83|3805.83|3804.33|3804.33|3805.83|3805.83|3804.33|3804.33|0
1644828380000|2022-02-14 08:46:20|3803.82|3803.82|3803.82|3803.82|3803.82|3803.82|3803.44|3803.44|0
1644828390000|2022-02-14 08:46:30|3800.71|3800.71|3800.71|3800.71|3800.71|3800.71|3800.71|3800.71|0
1644828420000|2022-02-14 08:47:00|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|3800.08|0
1644828430000|2022-02-14 08:47:10|3800.71|3800.71|3800.71|3800.71|3800.71|3800.71|3800.71|3800.71|0
1644828440000|2022-02-14 08:47:20|3801.95|3801.95|3800.71|3800.71|3801.95|3801.95|3800.71|3800.71|0
1644828450000|2022-02-14 08:47:30|3799.46|3799.46|3798.84|3798.84|3799.46|3799.46|3798.84|3798.84|0
1644828460000|2022-02-14 08:47:40|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|3798.22|0
1644828470000|2022-02-14 08:47:50|3799.46|3799.46|3801.71|3801.71|3801.71|3801.71|3798.84|3798.84|0
1644828480000|2022-02-14 08:48:00|3801.09|3801.09|3800.81|3800.81|3801.43|3801.43|3800.81|3800.81|0
1644828490000|2022-02-14 08:48:10|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|3800.98|0
1644828510000|2022-02-14 08:48:30|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|3799.73|0
1644828520000|2022-02-14 08:48:40|3799.99|3799.99|3799.82|3799.82|3799.99|3799.99|3799.82|3799.82|0
1644828530000|2022-02-14 08:48:50|3801.06|3801.06|3801.06|3801.06|3801.06|3801.06|3801.06|3801.06|0
1644828550000|2022-02-14 08:49:10|3799.2|3799.2|3799.2|3799.2|3799.2|3799.2|3799.2|3799.2|0
1644828560000|2022-02-14 08:49:20|3797.95|3797.95|3797.95|3797.95|3797.95|3797.95|3797.95|3797.95|0
1644828570000|2022-02-14 08:49:30|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|0
1644828580000|2022-02-14 08:49:40|3795.46|3795.46|3793.45|3793.45|3795.46|3795.46|3793.45|3793.45|0
1644828600000|2022-02-14 08:50:00|3793.62|3793.62|3793.79|3793.79|3794.13|3794.13|3793.62|3793.62|0
1644828610000|2022-02-14 08:50:10|3793.53|3793.53|3795.4|3795.4|3795.4|3795.4|3793.53|3793.53|0
1644828630000|2022-02-14 08:50:30|3796.02|3796.02|3797.76|3797.76|3797.89|3797.89|3796.02|3796.02|0
1644828640000|2022-02-14 08:50:40|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|0
1644828650000|2022-02-14 08:50:50|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|0
1644828660000|2022-02-14 08:51:00|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|3797.25|0
1644828670000|2022-02-14 08:51:10|3799.12|3799.12|3801.76|3801.76|3801.76|3801.76|3799.12|3799.12|0
1644828680000|2022-02-14 08:51:20|3801.59|3801.59|3802.21|3802.21|3802.21|3802.21|3801.59|3801.59|0
1644828690000|2022-02-14 08:51:30|3802.85|3802.85|3803.47|3803.47|3803.47|3803.47|3802.85|3802.85|0
1644828700000|2022-02-14 08:51:40|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|3804.09|0
1644828710000|2022-02-14 08:51:50|3802.85|3802.85|3802.85|3802.85|3804.72|3804.72|3802.85|3802.85|0
1644828720000|2022-02-14 08:52:00|3805.34|3805.34|3801.22|3801.22|3805.34|3805.34|3801.22|3801.22|0
1644828730000|2022-02-14 08:52:10|3800.96|3800.96|3799.59|3799.59|3800.96|3800.96|3799.59|3799.59|0
1644828740000|2022-02-14 08:52:20|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|0
1644828750000|2022-02-14 08:52:30|3798.34|3798.34|3797.96|3797.96|3798.34|3798.34|3797.96|3797.96|0
1644828790000|2022-02-14 08:53:10|3794.85|3794.85|3796.71|3796.71|3796.71|3796.71|3794.85|3794.85|0
1644828810000|2022-02-14 08:53:30|3794.85|3794.85|3794.22|3794.22|3794.85|3794.85|3794.22|3794.22|0
1644828820000|2022-02-14 08:53:40|3793.88|3793.88|3793.88|3793.88|3793.88|3793.88|3793.88|3793.88|0
1644828830000|2022-02-14 08:53:50|3794.5|3794.5|3793.36|3793.36|3794.5|3794.5|3793.36|3793.36|0
1644828840000|2022-02-14 08:54:00|3796.47|3796.47|3797.72|3797.72|3797.72|3797.72|3795.85|3795.85|0
1644828850000|2022-02-14 08:54:10|3798.96|3798.96|3797.09|3797.09|3798.96|3798.96|3795.85|3795.85|0
1644828860000|2022-02-14 08:54:20|3796.97|3796.97|3799.46|3799.46|3799.46|3799.46|3795.72|3795.72|0
1644828870000|2022-02-14 08:54:30|3800.7|3800.7|3800.68|3800.68|3802.55|3802.55|3800.68|3800.68|0
1644828890000|2022-02-14 08:54:50|3800.05|3800.05|3800.05|3800.05|3800.05|3800.05|3800.05|3800.05|0
1644828910000|2022-02-14 08:55:10|3799.8|3799.8|3800.79|3800.79|3800.79|3800.79|3799.54|3799.54|0
1644828920000|2022-02-14 08:55:20|3802.29|3802.29|3801.67|3801.67|3804.16|3804.16|3801.67|3801.67|0
1644828940000|2022-02-14 08:55:40|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|3801.84|0
1644828950000|2022-02-14 08:55:50|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|3802.46|0
1644828960000|2022-02-14 08:56:00|3803.08|3803.08|3803.08|3803.08|3803.08|3803.08|3803.08|3803.08|0
1644828970000|2022-02-14 08:56:10|3804.33|3804.33|3804.33|3804.33|3804.33|3804.33|3804.33|3804.33|0
1644828980000|2022-02-14 08:56:20|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|3803.71|0
1644828990000|2022-02-14 08:56:30|3803.08|3803.08|3803.08|3803.08|3803.08|3803.08|3803.08|3803.08|0
1644829010000|2022-02-14 08:56:50|3801.84|3801.84|3801.46|3801.46|3801.84|3801.84|3801.46|3801.46|0
1644829020000|2022-02-14 08:57:00|3800.21|3800.21|3800.17|3800.17|3800.34|3800.34|3800.17|3800.17|0
1644829050000|2022-02-14 08:57:30|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|0
1644829060000|2022-02-14 08:57:40|3797.42|3797.42|3797.29|3797.29|3797.42|3797.42|3797.29|3797.29|0
1644829070000|2022-02-14 08:57:50|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|3797.42|0
1644829090000|2022-02-14 08:58:10|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|0
1644829100000|2022-02-14 08:58:20|3796.91|3796.91|3796.91|3796.91|3796.91|3796.91|3796.91|3796.91|0
1644829120000|2022-02-14 08:58:40|3799.4|3799.4|3799.4|3799.4|3799.4|3799.4|3799.4|3799.4|0
1644829130000|2022-02-14 08:58:50|3800.02|3800.02|3800.02|3800.02|3800.65|3800.65|3800.02|3800.02|0
1644829150000|2022-02-14 08:59:10|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|0
1644829160000|2022-02-14 08:59:20|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|0
1644829180000|2022-02-14 08:59:40|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|0
1644829190000|2022-02-14 08:59:50|3800.15|3800.15|3801.4|3801.4|3801.4|3801.4|3800.15|3800.15|0
1644829200000|2022-02-14 09:00:00|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|0
1644829230000|2022-02-14 09:00:30|3799.87|3799.87|3797.38|3797.38|3799.87|3799.87|3797.38|3797.38|0
1644829240000|2022-02-14 09:00:40|3797.25|3797.25|3797.87|3797.87|3799.12|3799.12|3797.25|3797.25|0
1644829250000|2022-02-14 09:00:50|3796|3796|3796|3796|3796|3796|3796|3796|0
1644829270000|2022-02-14 09:01:10|3795.83|3795.83|3795.83|3795.83|3795.83|3795.83|3795.83|3795.83|0
1644829290000|2022-02-14 09:01:30|3794.59|3794.59|3794.2|3794.2|3794.59|3794.59|3794.2|3794.2|0
1644829300000|2022-02-14 09:01:40|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|0
1644829310000|2022-02-14 09:01:50|3789.33|3789.33|3791.82|3791.82|3791.82|3791.82|3789.33|3789.33|0
1644829320000|2022-02-14 09:02:00|3791.65|3791.65|3792.89|3792.89|3792.89|3792.89|3791.65|3791.65|0
1644829330000|2022-02-14 09:02:10|3793.51|3793.51|3793.69|3793.69|3793.69|3793.69|3793.51|3793.51|0
1644829340000|2022-02-14 09:02:20|3793.56|3793.56|3795.68|3795.68|3795.68|3795.68|3793.56|3793.56|0
1644829360000|2022-02-14 09:02:40|3793.81|3793.81|3793.81|3793.81|3793.81|3793.81|3793.81|3793.81|0
1644829370000|2022-02-14 09:02:50|3793.94|3793.94|3793.56|3793.56|3793.94|3793.94|3793.56|3793.56|0
1644829380000|2022-02-14 09:03:00|3793.81|3793.81|3794.56|3794.56|3794.56|3794.56|3793.81|3793.81|0
1644829390000|2022-02-14 09:03:10|3794.73|3794.73|3797.11|3797.11|3797.11|3797.11|3794.73|3794.73|0
1644829400000|2022-02-14 09:03:20|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|0
1644829410000|2022-02-14 09:03:30|3798.38|3798.38|3802.5|3802.5|3803.12|3803.12|3798.38|3798.38|0
1644829430000|2022-02-14 09:03:50|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|0
1644829440000|2022-02-14 09:04:00|3803.74|3803.74|3803.61|3803.61|3803.74|3803.74|3803.61|3803.61|0
1644829460000|2022-02-14 09:04:20|3802.37|3802.37|3798.74|3798.74|3802.37|3802.37|3798.74|3798.74|0
1644829490000|2022-02-14 09:04:50|3798.12|3798.12|3798.25|3798.25|3798.25|3798.25|3798.12|3798.12|0
1644829530000|2022-02-14 09:05:30|3799.49|3799.49|3799.49|3799.49|3799.49|3799.49|3799.49|3799.49|0
1644829540000|2022-02-14 09:05:40|3800.12|3800.12|3799.49|3799.49|3800.12|3800.12|3799.49|3799.49|0
1644829560000|2022-02-14 09:06:00|3798.87|3798.87|3800.74|3800.74|3800.74|3800.74|3798.87|3798.87|0
1644829570000|2022-02-14 09:06:10|3800.12|3800.12|3801.99|3801.99|3801.99|3801.99|3800.12|3800.12|0
1644829580000|2022-02-14 09:06:20|3801.36|3801.36|3801.23|3801.23|3801.36|3801.36|3801.23|3801.23|0
1644829590000|2022-02-14 09:06:30|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|3801.11|0
1644829610000|2022-02-14 09:06:50|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|3801.75|0
1644829620000|2022-02-14 09:07:00|3801.49|3801.49|3800.74|3800.74|3801.49|3801.49|3800.74|3800.74|0
1644829630000|2022-02-14 09:07:10|3800.48|3800.48|3800.23|3800.23|3800.48|3800.48|3800.23|3800.23|0
1644829640000|2022-02-14 09:07:20|3802.1|3802.1|3802.61|3802.61|3802.61|3802.61|3802.1|3802.1|0
1644829660000|2022-02-14 09:07:40|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|0
1644829670000|2022-02-14 09:07:50|3803.85|3803.85|3803.6|3803.6|3803.85|3803.85|3803.6|3803.6|0
1644829680000|2022-02-14 09:08:00|3804.84|3804.84|3802.98|3802.98|3804.84|3804.84|3802.98|3802.98|0
1644829690000|2022-02-14 09:08:10|3802.35|3802.35|3802.74|3802.74|3802.74|3802.74|3801.73|3801.73|0
1644829710000|2022-02-14 09:08:30|3803.36|3803.36|3804.6|3804.6|3804.6|3804.6|3803.36|3803.36|0
1644829720000|2022-02-14 09:08:40|3803.98|3803.98|3803.36|3803.36|3803.98|3803.98|3803.36|3803.36|0
1644829740000|2022-02-14 09:09:00|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|3802.74|0
1644829760000|2022-02-14 09:09:20|3803.36|3803.36|3803.87|3803.87|3803.87|3803.87|3803.36|3803.36|0
1644829770000|2022-02-14 09:09:30|3804|3804|3804|3804|3804|3804|3803.74|3803.74|0
1644829810000|2022-02-14 09:10:10|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|0
1644829840000|2022-02-14 09:10:40|3803.25|3803.25|3803.25|3803.25|3803.25|3803.25|3803.25|3803.25|0
1644829860000|2022-02-14 09:11:00|3802.99|3802.99|3804.86|3804.86|3804.86|3804.86|3802.99|3802.99|0
1644829870000|2022-02-14 09:11:10|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|3804.69|0
1644829890000|2022-02-14 09:11:30|3804.07|3804.07|3803.14|3803.14|3804.07|3804.07|3803.14|3803.14|0
1644829900000|2022-02-14 09:11:40|3802.52|3802.52|3799.39|3799.39|3802.52|3802.52|3799.39|3799.39|0
1644829910000|2022-02-14 09:11:50|3800.64|3800.64|3798.77|3798.77|3800.64|3800.64|3798.77|3798.77|0
1644829920000|2022-02-14 09:12:00|3798.64|3798.64|3799.02|3799.02|3799.02|3799.02|3798.64|3798.64|0
1644829930000|2022-02-14 09:12:10|3799.15|3799.15|3798.9|3798.9|3799.15|3799.15|3798.9|3798.9|0
1644829940000|2022-02-14 09:12:20|3800.77|3800.77|3802.01|3802.01|3802.01|3802.01|3800.77|3800.77|0
1644829950000|2022-02-14 09:12:30|3800.77|3800.77|3800.14|3800.14|3800.77|3800.77|3800.14|3800.14|0
1644829970000|2022-02-14 09:12:50|3800.4|3800.4|3799.26|3799.26|3800.4|3800.4|3799.26|3799.26|0
1644829980000|2022-02-14 09:13:00|3799.52|3799.52|3798.9|3798.9|3800.14|3800.14|3798.9|3798.9|0
1644830000000|2022-02-14 09:13:20|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|3798.27|0
1644830020000|2022-02-14 09:13:40|3797.65|3797.65|3800.14|3800.14|3800.14|3800.14|3797.65|3797.65|0
1644830040000|2022-02-14 09:14:00|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|0
1644830050000|2022-02-14 09:14:10|3801.64|3801.64|3801.64|3801.64|3801.64|3801.64|3801.64|3801.64|0
1644830060000|2022-02-14 09:14:20|3801.9|3801.9|3804.89|3804.89|3804.89|3804.89|3801.77|3801.77|0
1644830070000|2022-02-14 09:14:30|3805.06|3805.06|3803.81|3803.81|3805.06|3805.06|3803.81|3803.81|0
1644830080000|2022-02-14 09:14:40|3803.68|3803.68|3803.17|3803.17|3803.68|3803.68|3803.17|3803.17|0
1644830090000|2022-02-14 09:14:50|3802.55|3802.55|3801.93|3801.93|3802.55|3802.55|3801.93|3801.93|0
1644830100000|2022-02-14 09:15:00|3802.05|3802.05|3803.43|3803.43|3804.05|3804.05|3802.05|3802.05|0
1644830110000|2022-02-14 09:15:10|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|3803.3|0
1644830120000|2022-02-14 09:15:20|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|3802.68|0
1644830140000|2022-02-14 09:15:40|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|3802.93|0
1644830150000|2022-02-14 09:15:50|3804.18|3804.18|3804.18|3804.18|3805.42|3805.42|3804.18|3804.18|0
1644830180000|2022-02-14 09:16:20|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|0
1644830210000|2022-02-14 09:16:50|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|0
1644830230000|2022-02-14 09:17:10|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|0
1644830240000|2022-02-14 09:17:20|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|0
1644830250000|2022-02-14 09:17:30|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|3813.7|0
1644830270000|2022-02-14 09:17:50|3818.06|3818.06|3814.43|3814.43|3818.06|3818.06|3814.43|3814.43|0
1644830280000|2022-02-14 09:18:00|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|3813.18|0
1644830320000|2022-02-14 09:18:40|3810.07|3810.07|3809.45|3809.45|3810.07|3810.07|3809.45|3809.45|0
1644830340000|2022-02-14 09:19:00|3810.07|3810.07|3809.32|3809.32|3810.07|3810.07|3809.32|3809.32|0
1644830350000|2022-02-14 09:19:10|3808.07|3808.07|3808.07|3808.07|3808.07|3808.07|3808.07|3808.07|0
1644830370000|2022-02-14 09:19:30|3809.32|3809.32|3809.58|3809.58|3809.58|3809.58|3809.32|3809.32|0
1644830380000|2022-02-14 09:19:40|3809.06|3809.06|3809.69|3809.69|3809.69|3809.69|3809.06|3809.06|0
1644830390000|2022-02-14 09:19:50|3809.06|3809.06|3808.44|3808.44|3809.06|3809.06|3808.44|3808.44|0
1644830400000|2022-02-14 09:20:00|3805.95|3805.95|3807.95|3807.95|3807.95|3807.95|3805.95|3805.95|0
1644830430000|2022-02-14 09:20:30|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|0
1644830440000|2022-02-14 09:20:40|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|3807.95|0
1644830460000|2022-02-14 09:21:00|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|3809.82|0
1644830470000|2022-02-14 09:21:10|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|3808.57|0
1644830480000|2022-02-14 09:21:20|3808.82|3808.82|3808.82|3808.82|3808.82|3808.82|3808.82|3808.82|0
1644830490000|2022-02-14 09:21:30|3809.45|3809.45|3808.81|3808.81|3809.45|3809.45|3808.81|3808.81|0
1644830530000|2022-02-14 09:22:10|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|0
1644830550000|2022-02-14 09:22:30|3811.06|3811.06|3810.44|3810.44|3811.06|3811.06|3810.44|3810.44|0
1644830580000|2022-02-14 09:23:00|3810.78|3810.78|3811.29|3811.29|3811.29|3811.29|3810.78|3810.78|0
1644830610000|2022-02-14 09:23:30|3811.92|3811.92|3811.92|3811.92|3811.92|3811.92|3811.92|3811.92|0
1644830620000|2022-02-14 09:23:40|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1644830660000|2022-02-14 09:24:20|3812.13|3812.13|3811.51|3811.51|3812.13|3812.13|3811.51|3811.51|0
1644830680000|2022-02-14 09:24:40|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|3811.76|0
1644830700000|2022-02-14 09:25:00|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|0
1644830710000|2022-02-14 09:25:10|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|3812.15|0
1644830720000|2022-02-14 09:25:20|3814.64|3814.64|3814.64|3814.64|3814.64|3814.64|3814.64|3814.64|0
1644830730000|2022-02-14 09:25:30|3815.88|3815.88|3816.51|3816.51|3816.51|3816.51|3815.88|3815.88|0
1644830750000|2022-02-14 09:25:50|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|0
1644830760000|2022-02-14 09:26:00|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|3816.14|0
1644830770000|2022-02-14 09:26:10|3815.88|3815.88|3815.88|3815.88|3815.88|3815.88|3815.88|3815.88|0
1644830820000|2022-02-14 09:27:00|3815.26|3815.26|3815.26|3815.26|3816.51|3816.51|3815.26|3815.26|0
1644830830000|2022-02-14 09:27:10|3815.88|3815.88|3815.26|3815.26|3815.88|3815.88|3815.26|3815.26|0
1644830850000|2022-02-14 09:27:30|3814.64|3814.64|3814.02|3814.02|3814.64|3814.64|3813.89|3813.89|0
1644830880000|2022-02-14 09:28:00|3814.14|3814.14|3816.14|3816.14|3816.14|3816.14|3814.14|3814.14|0
1644830900000|2022-02-14 09:28:20|3815.88|3815.88|3815.88|3815.88|3815.88|3815.88|3815.88|3815.88|0
1644830910000|2022-02-14 09:28:30|3814.02|3814.02|3812.39|3812.39|3814.02|3814.02|3812.39|3812.39|0
1644830920000|2022-02-14 09:28:40|3812.26|3812.26|3812|3812|3812.26|3812.26|3812|3812|0
1644830930000|2022-02-14 09:28:50|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|3811.88|0
1644830960000|2022-02-14 09:29:20|3812|3812|3812.13|3812.13|3812.13|3812.13|3812|3812|0
1644830970000|2022-02-14 09:29:30|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|0
1644831000000|2022-02-14 09:30:00|3812.63|3812.63|3812.75|3812.75|3812.75|3812.75|3812.63|3812.63|0
1644831010000|2022-02-14 09:30:10|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|0
1644831020000|2022-02-14 09:30:20|3810.63|3810.63|3810.38|3810.38|3810.63|3810.63|3810.38|3810.38|0
1644831030000|2022-02-14 09:30:30|3809.13|3809.13|3811|3811|3811|3811|3809.13|3809.13|0
1644831050000|2022-02-14 09:30:50|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|3811.51|0
1644831060000|2022-02-14 09:31:00|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|0
1644831100000|2022-02-14 09:31:40|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|0
1644831110000|2022-02-14 09:31:50|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|3812.75|0
1644831120000|2022-02-14 09:32:00|3812.93|3812.93|3813.27|3813.27|3813.27|3813.27|3812.93|3812.93|0
1644831150000|2022-02-14 09:32:30|3815.77|3815.77|3815.77|3815.77|3815.77|3815.77|3815.77|3815.77|0
1644831160000|2022-02-14 09:32:40|3815.51|3815.51|3814.76|3814.76|3815.51|3815.51|3813.51|3813.51|0
1644831190000|2022-02-14 09:33:10|3816.63|3816.63|3816.63|3816.63|3818.5|3818.5|3816.63|3816.63|0
1644831200000|2022-02-14 09:33:20|3814.76|3814.76|3812.89|3812.89|3814.76|3814.76|3812.89|3812.89|0
1644831210000|2022-02-14 09:33:30|3812.27|3812.27|3812.34|3812.34|3812.89|3812.89|3812.27|3812.27|0
1644831220000|2022-02-14 09:33:40|3811.95|3811.95|3811.53|3811.53|3811.95|3811.95|3811.53|3811.53|0
1644831240000|2022-02-14 09:34:00|3811.78|3811.78|3812.4|3812.4|3812.4|3812.4|3811.78|3811.78|0
1644831280000|2022-02-14 09:34:40|3813.65|3813.65|3813.03|3813.03|3813.65|3813.65|3813.03|3813.03|0
1644831300000|2022-02-14 09:35:00|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|3811.78|0
1644831330000|2022-02-14 09:35:30|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|3811.91|0
1644831340000|2022-02-14 09:35:40|3811.78|3811.78|3813.65|3813.65|3813.65|3813.65|3811.78|3811.78|0
1644831350000|2022-02-14 09:35:50|3813.52|3813.52|3813.52|3813.52|3813.52|3813.52|3813.52|3813.52|0
1644831360000|2022-02-14 09:36:00|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|3814.14|0
1644831370000|2022-02-14 09:36:10|3814.02|3814.02|3812.15|3812.15|3814.02|3814.02|3812.15|3812.15|0
1644831380000|2022-02-14 09:36:20|3812.02|3812.02|3811.85|3811.85|3812.02|3812.02|3811.85|3811.85|0
1644831390000|2022-02-14 09:36:30|3808.74|3808.74|3809.36|3809.36|3809.36|3809.36|3808.74|3808.74|0
1644831400000|2022-02-14 09:36:40|3809.98|3809.98|3811.85|3811.85|3811.85|3811.85|3809.98|3809.98|0
1644831420000|2022-02-14 09:37:00|3811.23|3811.23|3810.46|3810.46|3811.23|3811.23|3810.46|3810.46|0
1644831440000|2022-02-14 09:37:20|3810.59|3810.59|3810.59|3810.59|3810.59|3810.59|3810.59|3810.59|0
1644831450000|2022-02-14 09:37:30|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|0
1644831470000|2022-02-14 09:37:50|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1644831480000|2022-02-14 09:38:00|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|3807.3|0
1644831500000|2022-02-14 09:38:20|3806.68|3806.68|3804.67|3804.67|3806.68|3806.68|3804.67|3804.67|0
1644831520000|2022-02-14 09:38:40|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|3805.91|0
1644831530000|2022-02-14 09:38:50|3806.17|3806.17|3806.79|3806.79|3806.79|3806.79|3806.17|3806.17|0
1644831540000|2022-02-14 09:39:00|3807.18|3807.18|3809.04|3809.04|3809.04|3809.04|3807.18|3807.18|0
1644831550000|2022-02-14 09:39:10|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|0
1644831560000|2022-02-14 09:39:20|3808.55|3808.55|3807.8|3807.8|3808.55|3808.55|3807.8|3807.8|0
1644831580000|2022-02-14 09:39:40|3807.67|3807.67|3807.8|3807.8|3807.8|3807.8|3807.67|3807.67|0
1644831590000|2022-02-14 09:39:50|3809.04|3809.04|3809.17|3809.17|3809.79|3809.79|3809.04|3809.04|0
1644831630000|2022-02-14 09:40:30|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|3809.79|0
1644831640000|2022-02-14 09:40:40|3809.17|3809.17|3808.55|3808.55|3809.17|3809.17|3808.55|3808.55|0
1644831660000|2022-02-14 09:41:00|3808.42|3808.42|3808.59|3808.59|3808.59|3808.59|3808.42|3808.42|0
1644831680000|2022-02-14 09:41:20|3807.35|3807.35|3808.35|3808.35|3808.35|3808.35|3807.35|3807.35|0
1644831690000|2022-02-14 09:41:30|3808.61|3808.61|3808.61|3808.61|3808.61|3808.61|3808.61|3808.61|0
1644831700000|2022-02-14 09:41:40|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|0
1644831720000|2022-02-14 09:42:00|3807.86|3807.86|3807.86|3807.86|3807.86|3807.86|3807.86|3807.86|0
1644831740000|2022-02-14 09:42:20|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|0
1644831750000|2022-02-14 09:42:30|3807.6|3807.6|3806.98|3806.98|3807.6|3807.6|3806.98|3806.98|0
1644831780000|2022-02-14 09:43:00|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|0
1644831790000|2022-02-14 09:43:10|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|3803.87|0
1644831840000|2022-02-14 09:44:00|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|3802.62|0
1644831860000|2022-02-14 09:44:20|3801.38|3801.38|3800.75|3800.75|3801.38|3801.38|3800.75|3800.75|0
1644831890000|2022-02-14 09:44:50|3801.38|3801.38|3801.61|3801.61|3801.61|3801.61|3801.38|3801.38|0
1644831900000|2022-02-14 09:45:00|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|3802.86|0
1644831930000|2022-02-14 09:45:30|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|3802.73|0
1644831940000|2022-02-14 09:45:40|3803.98|3803.98|3804.23|3804.23|3804.23|3804.23|3803.98|3803.98|0
1644831960000|2022-02-14 09:46:00|3806.1|3806.1|3804.86|3804.86|3806.1|3806.1|3804.86|3804.86|0
1644831990000|2022-02-14 09:46:30|3803.61|3803.61|3803.61|3803.61|3803.61|3803.61|3803.61|3803.61|0
1644832020000|2022-02-14 09:47:00|3804.86|3804.86|3805.48|3805.48|3805.48|3805.48|3804.86|3804.86|0
1644832070000|2022-02-14 09:47:50|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|0
1644832090000|2022-02-14 09:48:10|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|3806.1|0
1644832100000|2022-02-14 09:48:20|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|3806.73|0
1644832150000|2022-02-14 09:49:10|3806.22|3806.22|3806.34|3806.34|3806.34|3806.34|3806.22|3806.22|0
1644832170000|2022-02-14 09:49:30|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|3806.09|0
1644832190000|2022-02-14 09:49:50|3804.84|3804.84|3804.97|3804.97|3804.97|3804.97|3804.84|3804.84|0
1644832200000|2022-02-14 09:50:00|3804.84|3804.84|3804.84|3804.84|3804.84|3804.84|3804.84|3804.84|0
1644832210000|2022-02-14 09:50:10|3804.59|3804.59|3803.36|3803.36|3804.59|3804.59|3803.36|3803.36|0
1644832220000|2022-02-14 09:50:20|3802.74|3802.74|3802.12|3802.12|3802.74|3802.74|3802.12|3802.12|0
1644832240000|2022-02-14 09:50:40|3801.86|3801.86|3801.86|3801.86|3801.86|3801.86|3801.86|3801.86|0
1644832260000|2022-02-14 09:51:00|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|0
1644832300000|2022-02-14 09:51:40|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|3800.44|0
1644832320000|2022-02-14 09:52:00|3800.62|3800.62|3801.86|3801.86|3801.86|3801.86|3800.62|3800.62|0
1644832330000|2022-02-14 09:52:10|3803.11|3803.11|3799.99|3799.99|3803.11|3803.11|3799.99|3799.99|0
1644832350000|2022-02-14 09:52:30|3800.62|3800.62|3800.74|3800.74|3800.87|3800.87|3800.62|3800.62|0
1644832370000|2022-02-14 09:52:50|3801|3801|3801|3801|3801|3801|3801|3801|0
1644832380000|2022-02-14 09:53:00|3802.24|3802.24|3802.87|3802.87|3802.87|3802.87|3802.24|3802.24|0
1644832390000|2022-02-14 09:53:10|3801|3801|3801|3801|3801|3801|3801|3801|0
1644832430000|2022-02-14 09:53:50|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|0
1644832450000|2022-02-14 09:54:10|3801|3801|3801|3801|3801|3801|3801|3801|0
1644832510000|2022-02-14 09:55:10|3801.17|3801.17|3800.55|3800.55|3801.17|3801.17|3800.55|3800.55|0
1644832520000|2022-02-14 09:55:20|3801.44|3801.44|3801.44|3801.44|3801.7|3801.7|3801.44|3801.44|0
1644832540000|2022-02-14 09:55:40|3801.95|3801.95|3802.08|3802.08|3802.21|3802.21|3801.95|3801.95|0
1644832550000|2022-02-14 09:55:50|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|0
1644832560000|2022-02-14 09:56:00|3801.37|3801.37|3802.62|3802.62|3802.62|3802.62|3801.37|3801.37|0
1644832600000|2022-02-14 09:56:40|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|3802.36|0
1644832620000|2022-02-14 09:57:00|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|3801.12|0
1644832630000|2022-02-14 09:57:10|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|3801.74|0
1644832710000|2022-02-14 09:58:30|3802.36|3802.36|3801.74|3801.74|3802.36|3802.36|3801.74|3801.74|0
1644832720000|2022-02-14 09:58:40|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|3801.87|0
1644832730000|2022-02-14 09:58:50|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|3801.99|0
1644832740000|2022-02-14 09:59:00|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|0
1644832760000|2022-02-14 09:59:20|3802.6|3802.6|3802.73|3802.73|3802.86|3802.86|3802.6|3802.6|0
1644832770000|2022-02-14 09:59:30|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|3802.22|3802.22|0
1644832790000|2022-02-14 09:59:50|3802.97|3802.97|3802.97|3802.97|3802.97|3802.97|3802.97|3802.97|0
1644832810000|2022-02-14 10:00:10|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|3802.35|0
1644832830000|2022-02-14 10:00:30|3801.72|3801.72|3801.72|3801.72|3801.72|3801.72|3801.72|3801.72|0
1644832870000|2022-02-14 10:01:10|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|3801.6|0
1644832880000|2022-02-14 10:01:20|3800.35|3800.35|3800.35|3800.35|3800.35|3800.35|3800.35|3800.35|0
1644832890000|2022-02-14 10:01:30|3798.48|3798.48|3798.48|3798.48|3798.48|3798.48|3798.48|3798.48|0
1644832900000|2022-02-14 10:01:40|3798.74|3798.74|3798.39|3798.39|3798.74|3798.74|3798.39|3798.39|0
1644832910000|2022-02-14 10:01:50|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|3798.57|0
1644832920000|2022-02-14 10:02:00|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|0
1644832930000|2022-02-14 10:02:10|3797.19|3797.19|3795.95|3795.95|3797.19|3797.19|3795.95|3795.95|0
1644832960000|2022-02-14 10:02:40|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|0
1644832980000|2022-02-14 10:03:00|3795.2|3795.2|3795.07|3795.07|3795.2|3795.2|3795.07|3795.07|0
1644833010000|2022-02-14 10:03:30|3794.44|3794.44|3793.2|3793.2|3794.44|3794.44|3793.2|3793.2|0
1644833020000|2022-02-14 10:03:40|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|3793.82|0
1644833030000|2022-02-14 10:03:50|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|0
1644833040000|2022-02-14 10:04:00|3794.5|3794.5|3797|3797|3797|3797|3794.5|3794.5|0
1644833050000|2022-02-14 10:04:10|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|0
1644833070000|2022-02-14 10:04:30|3800.62|3800.62|3800.88|3800.88|3800.88|3800.88|3800.62|3800.62|0
1644833100000|2022-02-14 10:05:00|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|3801.05|0
1644833110000|2022-02-14 10:05:10|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|3804.16|0
1644833150000|2022-02-14 10:05:50|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|3804.54|0
1644833160000|2022-02-14 10:06:00|3807.04|3807.04|3807.21|3807.21|3807.21|3807.21|3807.04|3807.04|0
1644833180000|2022-02-14 10:06:20|3806.58|3806.58|3806.58|3806.58|3806.58|3806.58|3806.58|3806.58|0
1644833190000|2022-02-14 10:06:30|3805.34|3805.34|3804.09|3804.09|3805.34|3805.34|3804.09|3804.09|0
1644833240000|2022-02-14 10:07:20|3805.96|3805.96|3805.96|3805.96|3805.96|3805.96|3805.96|3805.96|0
1644833270000|2022-02-14 10:07:50|3805.71|3805.71|3803.84|3803.84|3805.71|3805.71|3803.84|3803.84|0
1644833290000|2022-02-14 10:08:10|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|3804.48|0
1644833330000|2022-02-14 10:08:50|3806.97|3806.97|3806.97|3806.97|3806.97|3806.97|3806.97|3806.97|0
1644833340000|2022-02-14 10:09:00|3807.59|3807.59|3809.46|3809.46|3809.46|3809.46|3807.59|3807.59|0
1644833350000|2022-02-14 10:09:10|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|3810.08|0
1644833360000|2022-02-14 10:09:20|3809.46|3809.46|3808.84|3808.84|3809.46|3809.46|3808.84|3808.84|0
1644833410000|2022-02-14 10:10:10|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|0
1644833430000|2022-02-14 10:10:30|3810.08|3810.08|3810.7|3810.7|3810.7|3810.7|3810.08|3810.08|0
1644833460000|2022-02-14 10:11:00|3810.83|3810.83|3809.33|3809.33|3810.83|3810.83|3809.33|3809.33|0
1644833480000|2022-02-14 10:11:20|3810.58|3810.58|3810.83|3810.83|3810.83|3810.83|3810.58|3810.58|0
1644833570000|2022-02-14 10:12:50|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|0
1644833580000|2022-02-14 10:13:00|3814.07|3814.07|3814.7|3814.7|3814.7|3814.7|3814.07|3814.07|0
1644833590000|2022-02-14 10:13:10|3814.07|3814.07|3814.07|3814.07|3814.07|3814.07|3814.07|3814.07|0
1644833610000|2022-02-14 10:13:30|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|3814.2|0
1644833620000|2022-02-14 10:13:40|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|0
1644833630000|2022-02-14 10:13:50|3816.45|3816.45|3816.28|3816.28|3816.45|3816.45|3816.28|3816.28|0
1644833650000|2022-02-14 10:14:10|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|3815.66|0
1644833660000|2022-02-14 10:14:20|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|3815.91|0
1644833670000|2022-02-14 10:14:30|3816.17|3816.17|3816.17|3816.17|3816.17|3816.17|3816.17|3816.17|0
1644833680000|2022-02-14 10:14:40|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|3818.04|0
1644833700000|2022-02-14 10:15:00|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|3819.91|0
1644833710000|2022-02-14 10:15:10|3818.04|3818.04|3817.42|3817.42|3818.04|3818.04|3817.42|3817.42|0
1644833720000|2022-02-14 10:15:20|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|3817.59|0
1644833730000|2022-02-14 10:15:30|3816.97|3816.97|3815.46|3815.46|3816.97|3816.97|3815.46|3815.46|0
1644833760000|2022-02-14 10:16:00|3814.22|3814.22|3814.22|3814.22|3815.46|3815.46|3814.22|3814.22|0
1644833770000|2022-02-14 10:16:10|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|0
1644833830000|2022-02-14 10:17:10|3814.22|3814.22|3814.22|3814.22|3814.22|3814.22|3814.22|3814.22|0
1644833850000|2022-02-14 10:17:30|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|3813.6|0
1644833860000|2022-02-14 10:17:40|3812.97|3812.97|3812.72|3812.72|3812.97|3812.97|3812.72|3812.72|0
1644833870000|2022-02-14 10:17:50|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|3812.97|0
1644833880000|2022-02-14 10:18:00|3812.35|3812.35|3811.1|3811.1|3812.35|3812.35|3811.1|3811.1|0
1644833890000|2022-02-14 10:18:10|3810.85|3810.85|3810.59|3810.59|3810.85|3810.85|3810.59|3810.59|0
1644833900000|2022-02-14 10:18:20|3809.97|3809.97|3809.97|3809.97|3809.97|3809.97|3809.97|3809.97|0
1644833910000|2022-02-14 10:18:30|3809.35|3809.35|3808.73|3808.73|3809.35|3809.35|3808.73|3808.73|0
1644833950000|2022-02-14 10:19:10|3808.1|3808.1|3809.35|3809.35|3809.35|3809.35|3808.1|3808.1|0
1644833980000|2022-02-14 10:19:40|3809.22|3809.22|3808.84|3808.84|3809.22|3809.22|3808.84|3808.84|0
1644834000000|2022-02-14 10:20:00|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|3809.09|0
1644834030000|2022-02-14 10:20:30|3808.84|3808.84|3808.71|3808.71|3808.84|3808.84|3808.71|3808.71|0
1644834040000|2022-02-14 10:20:40|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|0
1644834050000|2022-02-14 10:20:50|3809.96|3809.96|3811.58|3811.58|3811.58|3811.58|3809.96|3809.96|0
1644834070000|2022-02-14 10:21:10|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|0
1644834120000|2022-02-14 10:22:00|3810.34|3810.34|3810.34|3810.34|3810.34|3810.34|3809.72|3809.72|0
1644834130000|2022-02-14 10:22:10|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|3810.96|0
1644834150000|2022-02-14 10:22:30|3810.83|3810.83|3811.82|3811.82|3811.82|3811.82|3810.58|3810.58|0
1644834160000|2022-02-14 10:22:40|3811.2|3811.2|3811.2|3811.2|3811.2|3811.2|3811.2|3811.2|0
1644834170000|2022-02-14 10:22:50|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|3810.58|0
1644834180000|2022-02-14 10:23:00|3811.82|3811.82|3812.7|3812.7|3812.7|3812.7|3811.82|3811.82|0
1644834190000|2022-02-14 10:23:10|3812.08|3812.08|3813.71|3813.71|3813.95|3813.95|3812.08|3812.08|0
1644834210000|2022-02-14 10:23:30|3816.82|3816.82|3817.45|3817.45|3817.45|3817.45|3816.82|3816.82|0
1644834220000|2022-02-14 10:23:40|3816.2|3816.2|3814.95|3814.95|3816.2|3816.2|3814.95|3814.95|0
1644834230000|2022-02-14 10:23:50|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|3816.2|0
1644834240000|2022-02-14 10:24:00|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|0
1644834250000|2022-02-14 10:24:10|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|3818.07|0
1644834300000|2022-02-14 10:25:00|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|0
1644834310000|2022-02-14 10:25:10|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|0
1644834320000|2022-02-14 10:25:20|3816.82|3816.82|3816.82|3816.82|3816.82|3816.82|3815.58|3815.58|0
1644834330000|2022-02-14 10:25:30|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|3816.44|0
1644834340000|2022-02-14 10:25:40|3817.06|3817.06|3820.18|3820.18|3820.18|3820.18|3817.06|3817.06|0
1644834350000|2022-02-14 10:25:50|3819.55|3819.55|3819.06|3819.06|3819.68|3819.68|3819.06|3819.06|0
1644834360000|2022-02-14 10:26:00|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|0
1644834370000|2022-02-14 10:26:10|3818.18|3818.18|3816.68|3816.68|3818.18|3818.18|3816.68|3816.68|0
1644834410000|2022-02-14 10:26:50|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|0
1644834420000|2022-02-14 10:27:00|3817.28|3817.28|3819.15|3819.15|3819.15|3819.15|3817.28|3817.28|0
1644834430000|2022-02-14 10:27:10|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|3817.9|0
1644834450000|2022-02-14 10:27:30|3818.03|3818.03|3818.03|3818.03|3818.03|3818.03|3818.03|3818.03|0
1644834480000|2022-02-14 10:28:00|3818.67|3818.67|3821.78|3821.78|3821.78|3821.78|3818.67|3818.67|0
1644834490000|2022-02-14 10:28:10|3821.95|3821.95|3822.57|3822.57|3822.57|3822.57|3821.95|3821.95|0
1644834530000|2022-02-14 10:28:50|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|3823.2|0
1644834540000|2022-02-14 10:29:00|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|0
1644834550000|2022-02-14 10:29:10|3824.83|3824.83|3824.83|3824.83|3824.83|3824.83|3824.83|3824.83|0
1644834570000|2022-02-14 10:29:30|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|3826.69|0
1644834580000|2022-02-14 10:29:40|3826.07|3826.07|3825.69|3825.69|3826.07|3826.07|3825.69|3825.69|0
1644834590000|2022-02-14 10:29:50|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|3824.44|0
1644834600000|2022-02-14 10:30:00|3823.82|3823.82|3823.2|3823.2|3823.82|3823.82|3823.2|3823.2|0
1644834620000|2022-02-14 10:30:20|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|3823.37|0
1644834630000|2022-02-14 10:30:30|3822.12|3822.12|3822.75|3822.75|3822.75|3822.75|3822.12|3822.12|0
1644834650000|2022-02-14 10:30:50|3822.12|3822.12|3821.61|3821.61|3822.12|3822.12|3821.61|3821.61|0
1644834680000|2022-02-14 10:31:20|3820.99|3820.99|3821.24|3821.24|3821.24|3821.24|3820.99|3820.99|0
1644834730000|2022-02-14 10:32:10|3821.87|3821.87|3822.49|3822.49|3822.49|3822.49|3821.87|3821.87|0
1644834760000|2022-02-14 10:32:40|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|0
1644834840000|2022-02-14 10:34:00|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|3821.61|0
1644834880000|2022-02-14 10:34:40|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|3821.44|0
1644834900000|2022-02-14 10:35:00|3820.82|3820.82|3821.44|3821.44|3821.44|3821.44|3820.82|3820.82|0
1644834910000|2022-02-14 10:35:10|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|0
1644834960000|2022-02-14 10:36:00|3822.69|3822.69|3823.07|3823.07|3823.07|3823.07|3822.69|3822.69|0
1644834970000|2022-02-14 10:36:10|3823.32|3823.32|3823.15|3823.15|3823.32|3823.32|3823.15|3823.15|0
1644834990000|2022-02-14 10:36:30|3824.4|3824.4|3824.4|3824.4|3825.02|3825.02|3824.4|3824.4|0
1644835030000|2022-02-14 10:37:10|3825.77|3825.77|3825.77|3825.77|3825.77|3825.77|3825.15|3825.15|0
1644835050000|2022-02-14 10:37:30|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|0
1644835060000|2022-02-14 10:37:40|3827.27|3827.27|3829.64|3829.64|3829.64|3829.64|3827.14|3827.14|0
1644835090000|2022-02-14 10:38:10|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|0
1644835110000|2022-02-14 10:38:30|3829.18|3829.18|3828.56|3828.56|3829.18|3829.18|3828.56|3828.56|0
1644835270000|2022-02-14 10:41:10|3829.81|3829.81|3830.19|3830.19|3830.81|3830.81|3829.81|3829.81|0
1644835290000|2022-02-14 10:41:30|3829.57|3829.57|3828.32|3828.32|3829.57|3829.57|3828.32|3828.32|0
1644835300000|2022-02-14 10:41:40|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|0
1644835320000|2022-02-14 10:42:00|3829.69|3829.69|3829.69|3829.69|3829.69|3829.69|3829.69|3829.69|0
1644835340000|2022-02-14 10:42:20|3828.45|3828.45|3828.45|3828.45|3828.45|3828.45|3828.45|3828.45|0
1644835380000|2022-02-14 10:43:00|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|3827.83|0
1644835390000|2022-02-14 10:43:10|3828.45|3828.45|3828.45|3828.45|3828.45|3828.45|3828.45|3828.45|0
1644835420000|2022-02-14 10:43:40|3827.94|3827.94|3827.81|3827.81|3827.94|3827.94|3827.81|3827.81|0
1644835450000|2022-02-14 10:44:10|3826.44|3826.44|3826.44|3826.44|3826.44|3826.44|3826.44|3826.44|0
1644835460000|2022-02-14 10:44:20|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|3827.06|0
1644835480000|2022-02-14 10:44:40|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|0
1644835520000|2022-02-14 10:45:20|3826.07|3826.07|3826.07|3826.07|3826.07|3826.07|3826.07|3826.07|0
1644835530000|2022-02-14 10:45:30|3827.32|3827.32|3827.94|3827.94|3827.94|3827.94|3827.32|3827.32|0
1644835550000|2022-02-14 10:45:50|3827.32|3827.32|3826.69|3826.69|3827.32|3827.32|3826.69|3826.69|0
1644835590000|2022-02-14 10:46:30|3826.07|3826.07|3827.32|3827.32|3827.32|3827.32|3826.07|3826.07|0
1644835630000|2022-02-14 10:47:10|3827.94|3827.94|3828.19|3828.19|3828.19|3828.19|3827.94|3827.94|0
1644835650000|2022-02-14 10:47:30|3828.45|3828.45|3830.32|3830.32|3830.32|3830.32|3828.45|3828.45|0
1644835670000|2022-02-14 10:47:50|3832.19|3832.19|3832.81|3832.81|3832.81|3832.81|3832.19|3832.19|0
1644835690000|2022-02-14 10:48:10|3834.05|3834.05|3835.81|3835.81|3835.81|3835.81|3834.05|3834.05|0
1644835700000|2022-02-14 10:48:20|3837.06|3837.06|3836.93|3836.93|3837.06|3837.06|3836.93|3836.93|0
1644835720000|2022-02-14 10:48:40|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|3837.18|0
1644835740000|2022-02-14 10:49:00|3837.44|3837.44|3838.69|3838.69|3838.69|3838.69|3837.44|3837.44|0
1644835760000|2022-02-14 10:49:20|3838.43|3838.43|3838.43|3838.43|3838.43|3838.43|3838.43|3838.43|0
1644835770000|2022-02-14 10:49:30|3838.81|3838.81|3841.05|3841.05|3841.05|3841.05|3838.56|3838.56|0
1644835780000|2022-02-14 10:49:40|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|3840.92|0
1644835800000|2022-02-14 10:50:00|3840.3|3840.3|3839.68|3839.68|3840.3|3840.3|3839.68|3839.68|0
1644835810000|2022-02-14 10:50:10|3840.47|3840.47|3840.47|3840.47|3840.47|3840.47|3840.47|3840.47|0
1644835830000|2022-02-14 10:50:30|3839.22|3839.22|3838.6|3838.6|3839.22|3839.22|3838.6|3838.6|0
1644835860000|2022-02-14 10:51:00|3838.35|3838.35|3837.1|3837.1|3838.35|3838.35|3837.1|3837.1|0
1644835870000|2022-02-14 10:51:10|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|3838.22|3838.22|0
1644835880000|2022-02-14 10:51:20|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|3838.97|0
1644835890000|2022-02-14 10:51:30|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|3839.14|0
1644835900000|2022-02-14 10:51:40|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|3837.89|0
1644835910000|2022-02-14 10:51:50|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|3837.64|0
1644835940000|2022-02-14 10:52:20|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|3837.02|0
1644835950000|2022-02-14 10:52:30|3836.5|3836.5|3836.38|3836.38|3836.5|3836.5|3836.38|3836.38|0
1644835960000|2022-02-14 10:52:40|3836.5|3836.5|3836.5|3836.5|3836.5|3836.5|3836.5|3836.5|0
1644835970000|2022-02-14 10:52:50|3835.88|3835.88|3836.5|3836.5|3836.5|3836.5|3835.88|3835.88|0
1644835990000|2022-02-14 10:53:10|3835.26|3835.26|3835.26|3835.26|3835.26|3835.26|3835.26|3835.26|0
1644836000000|2022-02-14 10:53:20|3834.01|3834.01|3834.01|3834.01|3834.01|3834.01|3834.01|3834.01|0
1644836020000|2022-02-14 10:53:40|3835.88|3835.88|3835.88|3835.88|3835.88|3835.88|3835.88|3835.88|0
1644836070000|2022-02-14 10:54:30|3834.63|3834.63|3835.26|3835.26|3835.26|3835.26|3834.63|3834.63|0
1644836080000|2022-02-14 10:54:40|3835|3835|3835|3835|3835|3835|3835|3835|0
1644836100000|2022-02-14 10:55:00|3835.63|3835.63|3836.12|3836.12|3836.25|3836.25|3835.63|3835.63|0
1644836110000|2022-02-14 10:55:10|3834.87|3834.87|3833.87|3833.87|3834.87|3834.87|3833.87|3833.87|0
1644836120000|2022-02-14 10:55:20|3833.7|3833.7|3833.7|3833.7|3833.7|3833.7|3833.7|3833.7|0
1644836160000|2022-02-14 10:56:00|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|0
1644836170000|2022-02-14 10:56:10|3833.2|3833.2|3833.2|3833.2|3833.2|3833.2|3833.2|3833.2|0
1644836210000|2022-02-14 10:56:50|3833.07|3833.07|3831.94|3831.94|3833.07|3833.07|3831.94|3831.94|0
1644836240000|2022-02-14 10:57:20|3831.32|3831.32|3833.57|3833.57|3833.57|3833.57|3831.32|3831.32|0
1644836250000|2022-02-14 10:57:30|3835.44|3835.44|3835.44|3835.44|3835.44|3835.44|3835.44|3835.44|0
1644836260000|2022-02-14 10:57:40|3833.57|3833.57|3833.57|3833.57|3833.57|3833.57|3833.57|3833.57|0
1644836270000|2022-02-14 10:57:50|3834.82|3834.82|3835.07|3835.07|3835.07|3835.07|3834.82|3834.82|0
1644836280000|2022-02-14 10:58:00|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|3834.45|0
1644836330000|2022-02-14 10:58:50|3835.07|3835.07|3835.07|3835.07|3835.07|3835.07|3835.07|3835.07|0
1644836360000|2022-02-14 10:59:20|3834.82|3834.82|3834.94|3834.94|3834.94|3834.94|3834.82|3834.82|0
1644836370000|2022-02-14 10:59:30|3834.32|3834.32|3834.32|3834.32|3834.32|3834.32|3834.32|3834.32|0
1644836380000|2022-02-14 10:59:40|3833.7|3833.7|3832.69|3832.69|3833.7|3833.7|3832.69|3832.69|0
1644836400000|2022-02-14 11:00:00|3833.44|3833.44|3833.57|3833.57|3833.57|3833.57|3833.44|3833.44|0
1644836470000|2022-02-14 11:01:10|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|0
1644836510000|2022-02-14 11:01:50|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|0
1644836530000|2022-02-14 11:02:10|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|0
1644836590000|2022-02-14 11:03:10|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|0
1644836610000|2022-02-14 11:03:30|3832.95|3832.95|3833.07|3833.07|3833.7|3833.7|3832.95|3832.95|0
1644836620000|2022-02-14 11:03:40|3832.45|3832.45|3831.83|3831.83|3832.45|3832.45|3831.83|3831.83|0
1644836630000|2022-02-14 11:03:50|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|3831.7|0
1644836680000|2022-02-14 11:04:40|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|0
1644836690000|2022-02-14 11:04:50|3832.95|3832.95|3832.95|3832.95|3832.95|3832.95|3832.95|3832.95|0
1644836700000|2022-02-14 11:05:00|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|0
1644836710000|2022-02-14 11:05:10|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|0
1644836750000|2022-02-14 11:05:50|3833.7|3833.7|3833.7|3833.7|3833.7|3833.7|3833.7|3833.7|0
1644836760000|2022-02-14 11:06:00|3833.07|3833.07|3832.45|3832.45|3833.07|3833.07|3832.45|3832.45|0
1644836780000|2022-02-14 11:06:20|3832.07|3832.07|3832.2|3832.2|3832.2|3832.2|3832.07|3832.07|0
1644836810000|2022-02-14 11:06:50|3831.94|3831.94|3832.07|3832.07|3832.07|3832.07|3831.94|3831.94|0
1644836820000|2022-02-14 11:07:00|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|3832.32|0
1644836830000|2022-02-14 11:07:10|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|0
1644836860000|2022-02-14 11:07:40|3830.46|3830.46|3828.59|3828.59|3830.46|3830.46|3828.59|3828.59|0
1644836900000|2022-02-14 11:08:20|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|3827.96|0
1644836960000|2022-02-14 11:09:20|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|3826.72|0
1644836980000|2022-02-14 11:09:40|3826.59|3826.59|3826.59|3826.59|3826.59|3826.59|3826.59|3826.59|0
1644836990000|2022-02-14 11:09:50|3826.72|3826.72|3828.59|3828.59|3829.21|3829.21|3826.72|3826.72|0
1644837000000|2022-02-14 11:10:00|3828.71|3828.71|3831.83|3831.83|3831.83|3831.83|3828.71|3828.71|0
1644837090000|2022-02-14 11:11:30|3831.21|3831.21|3830.58|3830.58|3831.21|3831.21|3830.58|3830.58|0
1644837100000|2022-02-14 11:11:40|3830.46|3830.46|3830.33|3830.33|3830.46|3830.46|3830.33|3830.33|0
1644837130000|2022-02-14 11:12:10|3830.95|3830.95|3830.95|3830.95|3831.57|3831.57|3830.95|3830.95|0
1644837170000|2022-02-14 11:12:50|3830.33|3830.33|3829.06|3829.06|3830.33|3830.33|3829.06|3829.06|0
1644837180000|2022-02-14 11:13:00|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|0
1644837190000|2022-02-14 11:13:10|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|0
1644837220000|2022-02-14 11:13:40|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|0
1644837230000|2022-02-14 11:13:50|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|0
1644837240000|2022-02-14 11:14:00|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|3827.94|0
1644837250000|2022-02-14 11:14:10|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|0
1644837270000|2022-02-14 11:14:30|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|0
1644837300000|2022-02-14 11:15:00|3827.64|3827.64|3827.81|3827.81|3827.81|3827.81|3827.64|3827.64|0
1644837310000|2022-02-14 11:15:10|3827.94|3827.94|3827.64|3827.64|3827.94|3827.94|3827.47|3827.47|0
1644837340000|2022-02-14 11:15:40|3827.77|3827.77|3827.77|3827.77|3827.77|3827.77|3827.77|3827.77|0
1644837420000|2022-02-14 11:17:00|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|3827.15|0
1644837530000|2022-02-14 11:18:50|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|0
1644837590000|2022-02-14 11:19:50|3825.77|3825.77|3826.4|3826.4|3826.4|3826.4|3825.77|3825.77|0
1644837600000|2022-02-14 11:20:00|3826.65|3826.65|3826.27|3826.27|3826.65|3826.65|3826.27|3826.27|0
1644837620000|2022-02-14 11:20:20|3826.52|3826.52|3826.4|3826.4|3826.52|3826.52|3826.4|3826.4|0
1644837630000|2022-02-14 11:20:30|3823.28|3823.28|3820.17|3820.17|3823.28|3823.28|3820.17|3820.17|0
1644837650000|2022-02-14 11:20:50|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|0
1644837670000|2022-02-14 11:21:10|3820.17|3820.17|3820.17|3820.17|3820.17|3820.17|3820.17|3820.17|0
1644837710000|2022-02-14 11:21:50|3820.29|3820.29|3821.67|3821.67|3821.67|3821.67|3820.29|3820.29|0
1644837720000|2022-02-14 11:22:00|3821.8|3821.8|3822.55|3822.55|3823.04|3823.04|3821.8|3821.8|0
1644837730000|2022-02-14 11:22:10|3826.28|3826.28|3826.91|3826.91|3826.91|3826.91|3826.28|3826.28|0
1644837750000|2022-02-14 11:22:30|3827.29|3827.29|3827.03|3827.03|3827.29|3827.29|3827.03|3827.03|0
1644837770000|2022-02-14 11:22:50|3826.28|3826.28|3824.78|3824.78|3826.28|3826.28|3824.78|3824.78|0
1644837790000|2022-02-14 11:23:10|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|0
1644837810000|2022-02-14 11:23:30|3824.03|3824.03|3824.16|3824.16|3824.16|3824.16|3823.9|3823.9|0
1644837870000|2022-02-14 11:24:30|3823.9|3823.9|3823.78|3823.78|3823.9|3823.9|3823.78|3823.78|0
1644837920000|2022-02-14 11:25:20|3825.02|3825.02|3825.15|3825.15|3825.15|3825.15|3825.02|3825.02|0
1644837960000|2022-02-14 11:26:00|3825.28|3825.28|3825.9|3825.9|3825.9|3825.9|3825.28|3825.28|0
1644837980000|2022-02-14 11:26:20|3827.77|3827.77|3828.02|3828.02|3828.02|3828.02|3827.77|3827.77|0
1644838020000|2022-02-14 11:27:00|3827.27|3827.27|3827.27|3827.27|3827.27|3827.27|3827.27|3827.27|0
1644838030000|2022-02-14 11:27:10|3827.9|3827.9|3828.02|3828.02|3828.02|3828.02|3827.9|3827.9|0
1644838040000|2022-02-14 11:27:20|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|3827.9|0
1644838090000|2022-02-14 11:28:10|3828.02|3828.02|3828.02|3828.02|3828.02|3828.02|3828.02|3828.02|0
1644838100000|2022-02-14 11:28:20|3828.65|3828.65|3829.4|3829.4|3829.4|3829.4|3828.65|3828.65|0
1644838140000|2022-02-14 11:29:00|3828.15|3828.15|3829.77|3829.77|3829.77|3829.77|3827.9|3827.9|0
1644838150000|2022-02-14 11:29:10|3829.64|3829.64|3829.64|3829.64|3829.64|3829.64|3829.64|3829.64|0
1644838160000|2022-02-14 11:29:20|3830.26|3830.26|3830.26|3830.26|3830.26|3830.26|3830.26|3830.26|0
1644838170000|2022-02-14 11:29:30|3832.75|3832.75|3832.75|3832.75|3832.75|3832.75|3832.75|3832.75|0
1644838180000|2022-02-14 11:29:40|3833.38|3833.38|3832.75|3832.75|3833.38|3833.38|3832.75|3832.75|0
1644838190000|2022-02-14 11:29:50|3831.51|3831.51|3831.51|3831.51|3831.51|3831.51|3831.51|3831.51|0
1644838200000|2022-02-14 11:30:00|3829.01|3829.01|3828.39|3828.39|3829.01|3829.01|3828.39|3828.39|0
1644838210000|2022-02-14 11:30:10|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|0
1644838220000|2022-02-14 11:30:20|3825.9|3825.9|3825.9|3825.9|3825.9|3825.9|3825.9|3825.9|0
1644838270000|2022-02-14 11:31:10|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|3825.28|0
1644838280000|2022-02-14 11:31:20|3824.65|3824.65|3824.83|3824.83|3824.83|3824.83|3824.65|3824.65|0
1644838290000|2022-02-14 11:31:30|3824.65|3824.65|3824.83|3824.83|3824.83|3824.83|3824.65|3824.65|0
1644838300000|2022-02-14 11:31:40|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|0
1644838330000|2022-02-14 11:32:10|3825.45|3825.45|3826.69|3826.69|3826.69|3826.69|3825.45|3825.45|0
1644838340000|2022-02-14 11:32:20|3827.32|3827.32|3824.2|3824.2|3827.32|3827.32|3824.2|3824.2|0
1644838430000|2022-02-14 11:33:50|3825.45|3825.45|3825.7|3825.7|3825.7|3825.7|3825.45|3825.45|0
1644838440000|2022-02-14 11:34:00|3827.57|3827.57|3826.07|3826.07|3827.57|3827.57|3826.07|3826.07|0
1644838450000|2022-02-14 11:34:10|3826.24|3826.24|3826.24|3826.24|3826.24|3826.24|3826.24|3826.24|0
1644838460000|2022-02-14 11:34:20|3825.99|3825.99|3825.99|3825.99|3825.99|3825.99|3825.99|3825.99|0
1644838470000|2022-02-14 11:34:30|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|0
1644838490000|2022-02-14 11:34:50|3826.11|3826.11|3826.24|3826.24|3826.24|3826.24|3826.11|3826.11|0
1644838500000|2022-02-14 11:35:00|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|3826.37|0
1644838520000|2022-02-14 11:35:20|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|3823.88|0
1644838680000|2022-02-14 11:38:00|3824.5|3824.5|3824.5|3824.5|3824.5|3824.5|3824.5|3824.5|0
1644838690000|2022-02-14 11:38:10|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|0
1644838700000|2022-02-14 11:38:20|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|3823.26|0
1644838710000|2022-02-14 11:38:30|3822.63|3822.63|3822.63|3822.63|3822.63|3822.63|3822.63|3822.63|0
1644838730000|2022-02-14 11:38:50|3822.5|3822.5|3822.63|3822.63|3822.63|3822.63|3822.5|3822.5|0
1644838740000|2022-02-14 11:39:00|3822.76|3822.76|3824.01|3824.01|3824.01|3824.01|3822.76|3822.76|0
1644838760000|2022-02-14 11:39:20|3824.13|3824.13|3824.13|3824.13|3824.13|3824.13|3824.13|3824.13|0
1644838770000|2022-02-14 11:39:30|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|0
1644838780000|2022-02-14 11:39:40|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|3824.88|0
1644838790000|2022-02-14 11:39:50|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|3824.26|0
1644838810000|2022-02-14 11:40:10|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|0
1644838820000|2022-02-14 11:40:20|3824.26|3824.26|3822.05|3822.05|3824.26|3824.26|3822.05|3822.05|0
1644838830000|2022-02-14 11:40:30|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|3820.8|0
1644838870000|2022-02-14 11:41:10|3820.55|3820.55|3820.42|3820.42|3820.55|3820.55|3820.42|3820.42|0
1644838900000|2022-02-14 11:41:40|3821.8|3821.8|3821.92|3821.92|3821.92|3821.92|3821.67|3821.67|0
1644838930000|2022-02-14 11:42:10|3821.3|3821.3|3821.3|3821.3|3823.17|3823.17|3821.3|3821.3|0
1644839030000|2022-02-14 11:43:50|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|0
1644839040000|2022-02-14 11:44:00|3821.92|3821.92|3821.3|3821.3|3821.92|3821.92|3821.3|3821.3|0
1644839050000|2022-02-14 11:44:10|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|3820.68|0
1644839090000|2022-02-14 11:44:50|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|3821.3|0
1644839100000|2022-02-14 11:45:00|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|0
1644839120000|2022-02-14 11:45:20|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|3821.8|0
1644839130000|2022-02-14 11:45:30|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|0
1644839180000|2022-02-14 11:46:20|3820.42|3820.42|3820.42|3820.42|3820.42|3820.42|3820.42|3820.42|0
1644839290000|2022-02-14 11:48:10|3821.04|3821.04|3820.55|3820.55|3821.04|3821.04|3820.42|3820.42|0
1644839330000|2022-02-14 11:48:50|3819.3|3819.3|3818.68|3818.68|3819.3|3819.3|3818.68|3818.68|0
1644839350000|2022-02-14 11:49:10|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|3818.06|0
1644839360000|2022-02-14 11:49:20|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|0
1644839370000|2022-02-14 11:49:30|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|0
1644839390000|2022-02-14 11:49:50|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|3819.3|0
1644839410000|2022-02-14 11:50:10|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|0
1644839600000|2022-02-14 11:53:20|3820.05|3820.05|3819.93|3819.93|3820.05|3820.05|3819.93|3819.93|0
1644839620000|2022-02-14 11:53:40|3819.8|3819.8|3821.04|3821.04|3822.91|3822.91|3819.8|3819.8|0
1644839730000|2022-02-14 11:55:30|3820.42|3820.42|3817.93|3817.93|3820.42|3820.42|3817.93|3817.93|0
1644839760000|2022-02-14 11:56:00|3817.31|3817.31|3815.68|3815.68|3817.31|3817.31|3815.68|3815.68|0
1644839770000|2022-02-14 11:56:10|3815.55|3815.55|3815.55|3815.55|3815.55|3815.55|3815.55|3815.55|0
1644839790000|2022-02-14 11:56:30|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|3815.42|0
1644839810000|2022-02-14 11:56:50|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|3814.8|0
1644839860000|2022-02-14 11:57:40|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|3812.93|0
1644839880000|2022-02-14 11:58:00|3812.76|3812.76|3813.38|3813.38|3813.38|3813.38|3812.76|3812.76|0
1644839910000|2022-02-14 11:58:30|3812.14|3812.14|3809.02|3809.02|3812.14|3812.14|3809.02|3809.02|0
1644839930000|2022-02-14 11:58:50|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|3808.77|0
1644839940000|2022-02-14 11:59:00|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|0
1644839980000|2022-02-14 11:59:40|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|0
1644840020000|2022-02-14 12:00:20|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|0
1644840030000|2022-02-14 12:00:30|3809.76|3809.76|3809.01|3809.01|3809.76|3809.76|3809.01|3809.01|0
1644840040000|2022-02-14 12:00:40|3808.38|3808.38|3807.14|3807.14|3808.38|3808.38|3807.14|3807.14|0
1644840070000|2022-02-14 12:01:10|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|3806.8|0
1644840090000|2022-02-14 12:01:30|3805.55|3805.55|3805.55|3805.55|3805.55|3805.55|3805.55|3805.55|0
1644840120000|2022-02-14 12:02:00|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|3804.93|0
1644840130000|2022-02-14 12:02:10|3804.8|3804.8|3803.55|3803.55|3804.8|3804.8|3803.55|3803.55|0
1644840160000|2022-02-14 12:02:40|3803.68|3803.68|3803.68|3803.68|3803.68|3803.68|3803.68|3803.68|0
1644840170000|2022-02-14 12:02:50|3803.51|3803.51|3804.76|3804.76|3804.76|3804.76|3803.51|3803.51|0
1644840190000|2022-02-14 12:03:10|3806|3806|3806.62|3806.62|3806.62|3806.62|3806|3806|0
1644840220000|2022-02-14 12:03:40|3806.45|3806.45|3804.24|3804.24|3806.45|3806.45|3804.24|3804.24|0
1644840230000|2022-02-14 12:03:50|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|0
1644840240000|2022-02-14 12:04:00|3805.61|3805.61|3806.86|3806.86|3806.86|3806.86|3805.61|3805.61|0
1644840270000|2022-02-14 12:04:30|3804.99|3804.99|3804.99|3804.99|3804.99|3804.99|3804.99|3804.99|0
1644840310000|2022-02-14 12:05:10|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|3804.86|0
1644840410000|2022-02-14 12:06:50|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|0
1644840440000|2022-02-14 12:07:20|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|3808.1|0
1644840480000|2022-02-14 12:08:00|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|3809.35|0
1644840490000|2022-02-14 12:08:10|3809.97|3809.97|3810.59|3810.59|3810.59|3810.59|3809.97|3809.97|0
1644840550000|2022-02-14 12:09:10|3810.47|3810.47|3807.97|3807.97|3810.47|3810.47|3807.97|3807.97|0
1644840580000|2022-02-14 12:09:40|3807.85|3807.85|3807.72|3807.72|3807.85|3807.85|3807.72|3807.72|0
1644840590000|2022-02-14 12:09:50|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|0
1644840600000|2022-02-14 12:10:00|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|0
1644840640000|2022-02-14 12:10:40|3808.39|3808.39|3805.77|3805.77|3808.39|3808.39|3805.14|3805.14|0
1644840650000|2022-02-14 12:10:50|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|0
1644840670000|2022-02-14 12:11:10|3807.01|3807.01|3809.14|3809.14|3809.14|3809.14|3807.01|3807.01|0
1644840720000|2022-02-14 12:12:00|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|3808.51|0
1644840740000|2022-02-14 12:12:20|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|3807.89|0
1644840770000|2022-02-14 12:12:50|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|3807.27|0
1644840780000|2022-02-14 12:13:00|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|0
1644840830000|2022-02-14 12:13:50|3806.47|3806.47|3806.47|3806.47|3806.47|3806.47|3806.47|3806.47|0
1644840860000|2022-02-14 12:14:20|3806.3|3806.3|3806.47|3806.47|3806.47|3806.47|3806.3|3806.3|0
1644840920000|2022-02-14 12:15:20|3805.23|3805.23|3804.61|3804.61|3805.23|3805.23|3804.61|3804.61|0
1644840930000|2022-02-14 12:15:30|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|3805.85|0
1644840950000|2022-02-14 12:15:50|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|3805.23|0
1644840970000|2022-02-14 12:16:10|3804.61|3804.61|3804.61|3804.61|3804.61|3804.61|3804.61|3804.61|0
1644840990000|2022-02-14 12:16:30|3805.23|3805.23|3803.36|3803.36|3805.23|3805.23|3803.36|3803.36|0
1644841080000|2022-02-14 12:18:00|3803.23|3803.23|3803.23|3803.23|3803.23|3803.23|3803.23|3803.23|0
1644841130000|2022-02-14 12:18:50|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|3803.36|0
1644841180000|2022-02-14 12:19:40|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|0
1644841220000|2022-02-14 12:20:20|3803.02|3803.02|3803.02|3803.02|3803.02|3803.02|3803.02|3803.02|0
1644841250000|2022-02-14 12:20:50|3804.26|3804.26|3805.64|3805.64|3805.64|3805.64|3804.26|3804.26|0
1644841260000|2022-02-14 12:21:00|3805.01|3805.01|3804.39|3804.39|3805.01|3805.01|3804.39|3804.39|0
1644841280000|2022-02-14 12:21:20|3804.26|3804.26|3802.27|3802.27|3804.26|3804.26|3802.27|3802.27|0
1644841290000|2022-02-14 12:21:30|3802.89|3802.89|3803.02|3803.02|3803.02|3803.02|3802.89|3802.89|0
1644841310000|2022-02-14 12:21:50|3801.77|3801.77|3800.53|3800.53|3801.77|3801.77|3800.53|3800.53|0
1644841340000|2022-02-14 12:22:20|3801.77|3801.77|3801.77|3801.77|3801.77|3801.77|3801.77|3801.77|0
1644841360000|2022-02-14 12:22:40|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|0
1644841380000|2022-02-14 12:23:00|3801.02|3801.02|3801.02|3801.02|3801.15|3801.15|3801.02|3801.02|0
1644841400000|2022-02-14 12:23:20|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|3800.4|0
1644841420000|2022-02-14 12:23:40|3800.27|3800.27|3798.77|3798.77|3800.27|3800.27|3798.77|3798.77|0
1644841440000|2022-02-14 12:24:00|3798.15|3798.15|3799.03|3799.03|3799.03|3799.03|3798.15|3798.15|0
1644841460000|2022-02-14 12:24:20|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|3800.27|0
1644841470000|2022-02-14 12:24:30|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|3799.03|0
1644841520000|2022-02-14 12:25:20|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|3797.78|0
1644841530000|2022-02-14 12:25:30|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|3798.4|0
1644841540000|2022-02-14 12:25:40|3797.78|3797.78|3797.16|3797.16|3797.78|3797.78|3797.16|3797.16|0
1644841560000|2022-02-14 12:26:00|3797.03|3797.03|3796.77|3796.77|3797.03|3797.03|3796.77|3796.77|0
1644841570000|2022-02-14 12:26:10|3796.65|3796.65|3796.01|3796.01|3796.65|3796.65|3796.01|3796.01|0
1644841580000|2022-02-14 12:26:20|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|3796.52|0
1644841590000|2022-02-14 12:26:30|3796.26|3796.26|3798.13|3798.13|3798.13|3798.13|3796.26|3796.26|0
1644841620000|2022-02-14 12:27:00|3798|3798|3797.62|3797.62|3798|3798|3797.62|3797.62|0
1644841630000|2022-02-14 12:27:10|3797.79|3797.79|3797.92|3797.92|3797.92|3797.92|3797.79|3797.79|0
1644841640000|2022-02-14 12:27:20|3797.79|3797.79|3797.66|3797.66|3797.79|3797.79|3797.66|3797.66|0
1644841650000|2022-02-14 12:27:30|3797.79|3797.79|3797.79|3797.79|3797.79|3797.79|3797.79|3797.79|0
1644841670000|2022-02-14 12:27:50|3796.55|3796.55|3799.04|3799.04|3799.04|3799.04|3796.55|3796.55|0
1644841680000|2022-02-14 12:28:00|3799.66|3799.66|3799.15|3799.15|3799.66|3799.66|3799.15|3799.15|0
1644841740000|2022-02-14 12:29:00|3797.9|3797.9|3797.28|3797.28|3797.9|3797.9|3797.28|3797.28|0
1644841770000|2022-02-14 12:29:30|3798.53|3798.53|3798.53|3798.53|3798.53|3798.53|3798.53|3798.53|0
1644841780000|2022-02-14 12:29:40|3798.4|3798.4|3796.28|3796.28|3798.4|3798.4|3796.28|3796.28|0
1644841790000|2022-02-14 12:29:50|3796.15|3796.15|3796.02|3796.02|3796.15|3796.15|3796.02|3796.02|0
1644841800000|2022-02-14 12:30:00|3795.64|3795.64|3795.51|3795.51|3795.64|3795.64|3795.51|3795.51|0
1644841810000|2022-02-14 12:30:10|3795.64|3795.64|3795.64|3795.64|3795.64|3795.64|3795.01|3795.01|0
1644841830000|2022-02-14 12:30:30|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|0
1644841840000|2022-02-14 12:30:40|3795.64|3795.64|3798.19|3798.19|3798.19|3798.19|3795.64|3795.64|0
1644841860000|2022-02-14 12:31:00|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|3797.56|0
1644841870000|2022-02-14 12:31:10|3797.95|3797.95|3796.57|3796.57|3797.95|3797.95|3796.57|3796.57|0
1644841880000|2022-02-14 12:31:20|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|0
1644841890000|2022-02-14 12:31:30|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|3797.07|0
1644841900000|2022-02-14 12:31:40|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|3796.94|0
1644841910000|2022-02-14 12:31:50|3796.32|3796.32|3796.32|3796.32|3796.32|3796.32|3796.32|3796.32|0
1644841970000|2022-02-14 12:32:50|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|3796.45|0
1644841980000|2022-02-14 12:33:00|3796.32|3796.32|3793.43|3793.43|3796.32|3796.32|3793.43|3793.43|0
1644841990000|2022-02-14 12:33:10|3793.68|3793.68|3793.68|3793.68|3793.68|3793.68|3793.06|3793.06|0
1644842050000|2022-02-14 12:34:10|3791.19|3791.19|3791.19|3791.19|3791.19|3791.19|3791.19|3791.19|0
1644842060000|2022-02-14 12:34:20|3791.07|3791.07|3791.07|3791.07|3791.07|3791.07|3791.07|3791.07|0
1644842090000|2022-02-14 12:34:50|3791.32|3791.32|3790.94|3790.94|3791.32|3791.32|3790.94|3790.94|0
1644842100000|2022-02-14 12:35:00|3790.81|3790.81|3789.11|3789.11|3790.81|3790.81|3789.11|3789.11|0
1644842120000|2022-02-14 12:35:20|3791.6|3791.6|3790.98|3790.98|3791.6|3791.6|3790.98|3790.98|0
1644842130000|2022-02-14 12:35:30|3789.74|3789.74|3788.49|3788.49|3789.74|3789.74|3788.49|3788.49|0
1644842140000|2022-02-14 12:35:40|3789.11|3789.11|3789.11|3789.11|3789.11|3789.11|3789.11|3789.11|0
1644842150000|2022-02-14 12:35:50|3788.73|3788.73|3788.47|3788.47|3788.73|3788.73|3788.47|3788.47|0
1644842160000|2022-02-14 12:36:00|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|0
1644842170000|2022-02-14 12:36:10|3787.85|3787.85|3787.85|3787.85|3787.85|3787.85|3787.85|3787.85|0
1644842190000|2022-02-14 12:36:30|3787.98|3787.98|3788.6|3788.6|3788.6|3788.6|3787.98|3787.98|0
1644842200000|2022-02-14 12:36:40|3787.98|3787.98|3787.36|3787.36|3787.98|3787.98|3787.36|3787.36|0
1644842220000|2022-02-14 12:37:00|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|0
1644842260000|2022-02-14 12:37:40|3786.61|3786.61|3786.61|3786.61|3786.61|3786.61|3786.61|3786.61|0
1644842280000|2022-02-14 12:38:00|3786.43|3786.43|3787.06|3787.06|3787.06|3787.06|3786.43|3786.43|0
1644842290000|2022-02-14 12:38:10|3787.18|3787.18|3787.18|3787.18|3787.18|3787.18|3787.18|3787.18|0
1644842300000|2022-02-14 12:38:20|3785.94|3785.94|3784.69|3784.69|3785.94|3785.94|3784.69|3784.69|0
1644842320000|2022-02-14 12:38:40|3782.82|3782.82|3782.82|3782.82|3782.82|3782.82|3782.82|3782.82|0
1644842330000|2022-02-14 12:38:50|3783.45|3783.45|3786.94|3786.94|3786.94|3786.94|3783.45|3783.45|0
1644842340000|2022-02-14 12:39:00|3787.45|3787.45|3790.95|3790.95|3790.95|3790.95|3787.45|3787.45|0
1644842350000|2022-02-14 12:39:10|3791.08|3791.08|3796.62|3796.62|3797.11|3797.11|3791.08|3791.08|0
1644842360000|2022-02-14 12:39:20|3795.37|3795.37|3798.04|3798.04|3798.04|3798.04|3795.37|3795.37|0
1644842370000|2022-02-14 12:39:30|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|0
1644842380000|2022-02-14 12:39:40|3801.77|3801.77|3801.17|3801.17|3802.41|3802.41|3801.17|3801.17|0
1644842390000|2022-02-14 12:39:50|3800.54|3800.54|3800.22|3800.22|3800.54|3800.54|3799.79|3799.79|0
1644842400000|2022-02-14 12:40:00|3802.71|3802.71|3805.09|3805.09|3805.09|3805.09|3802.71|3802.71|0
1644842410000|2022-02-14 12:40:10|3805.27|3805.27|3805.27|3805.27|3805.27|3805.27|3805.27|3805.27|0
1644842420000|2022-02-14 12:40:20|3805.9|3805.9|3805.9|3805.9|3805.9|3805.9|3805.9|3805.9|0
1644842440000|2022-02-14 12:40:40|3808.4|3808.4|3807.15|3807.15|3808.4|3808.4|3807.15|3807.15|0
1644842450000|2022-02-14 12:40:50|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|3809.02|0
1644842460000|2022-02-14 12:41:00|3810.89|3810.89|3810.26|3810.26|3810.89|3810.89|3810.26|3810.26|0
1644842470000|2022-02-14 12:41:10|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|0
1644842480000|2022-02-14 12:41:20|3809.02|3809.02|3808.4|3808.4|3809.02|3809.02|3808.4|3808.4|0
1644842490000|2022-02-14 12:41:30|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|0
1644842500000|2022-02-14 12:41:40|3807.15|3807.15|3805.9|3805.9|3807.15|3807.15|3805.9|3805.9|0
1644842530000|2022-02-14 12:42:10|3807.77|3807.77|3808.4|3808.4|3808.4|3808.4|3807.77|3807.77|0
1644842540000|2022-02-14 12:42:20|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|3809.64|0
1644842550000|2022-02-14 12:42:30|3810.02|3810.02|3810.88|3810.88|3810.88|3810.88|3810.02|3810.02|0
1644842560000|2022-02-14 12:42:40|3810.75|3810.75|3814.35|3814.35|3814.35|3814.35|3809.99|3809.99|0
1644842570000|2022-02-14 12:42:50|3814.97|3814.97|3813.72|3813.72|3814.97|3814.97|3813.72|3813.72|0
1644842580000|2022-02-14 12:43:00|3813.1|3813.1|3813.72|3813.72|3813.72|3813.72|3813.1|3813.1|0
1644842590000|2022-02-14 12:43:10|3813.34|3813.34|3813.47|3813.47|3813.47|3813.47|3813.34|3813.34|0
1644842600000|2022-02-14 12:43:20|3814.72|3814.72|3814.72|3814.72|3814.72|3814.72|3814.72|3814.72|0
1644842610000|2022-02-14 12:43:30|3814.97|3814.97|3816.34|3816.34|3816.34|3816.34|3814.97|3814.97|0
1644842620000|2022-02-14 12:43:40|3819.46|3819.46|3818.21|3818.21|3819.46|3819.46|3818.21|3818.21|0
1644842630000|2022-02-14 12:43:50|3818.84|3818.84|3818.47|3818.47|3819.09|3819.09|3818.47|3818.47|0
1644842660000|2022-02-14 12:44:20|3819.09|3819.09|3820.72|3820.72|3820.72|3820.72|3819.09|3819.09|0
1644842690000|2022-02-14 12:44:50|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|3821.36|0
1644842700000|2022-02-14 12:45:00|3820.74|3820.74|3820.11|3820.11|3820.74|3820.74|3820.11|3820.11|0
1644842710000|2022-02-14 12:45:10|3819.98|3819.98|3822.49|3822.49|3822.49|3822.49|3819.98|3819.98|0
1644842720000|2022-02-14 12:45:20|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|0
1644842730000|2022-02-14 12:45:30|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|0
1644842740000|2022-02-14 12:45:40|3827.19|3827.19|3828.2|3828.2|3828.2|3828.2|3827.19|3827.19|0
1644842750000|2022-02-14 12:45:50|3828.07|3828.07|3828.55|3828.55|3828.55|3828.55|3828.07|3828.07|0
1644842760000|2022-02-14 12:46:00|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|3828.29|0
1644842770000|2022-02-14 12:46:10|3829.54|3829.54|3824.92|3824.92|3829.54|3829.54|3824.92|3824.92|0
1644842790000|2022-02-14 12:46:30|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|3824.79|0
1644842800000|2022-02-14 12:46:40|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|0
1644842820000|2022-02-14 12:47:00|3825.18|3825.18|3825.18|3825.18|3825.18|3825.18|3825.18|3825.18|0
1644842840000|2022-02-14 12:47:20|3825.43|3825.43|3828.72|3828.72|3828.72|3828.72|3825.43|3825.43|0
1644842850000|2022-02-14 12:47:30|3830.59|3830.59|3831.83|3831.83|3831.83|3831.83|3830.59|3830.59|0
1644842860000|2022-02-14 12:47:40|3831.21|3831.21|3831.83|3831.83|3831.83|3831.83|3831.21|3831.21|0
1644842880000|2022-02-14 12:48:00|3832.45|3832.45|3831.59|3831.59|3832.45|3832.45|3831.21|3831.21|0
1644842890000|2022-02-14 12:48:10|3830.35|3830.35|3830.35|3830.35|3830.35|3830.35|3830.35|3830.35|0
1644842900000|2022-02-14 12:48:20|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|3829.72|0
1644842910000|2022-02-14 12:48:30|3828.48|3828.48|3828.35|3828.35|3828.48|3828.48|3828.09|3828.09|0
1644842920000|2022-02-14 12:48:40|3827.97|3827.97|3827.97|3827.97|3827.97|3827.97|3827.97|3827.97|0
1644842930000|2022-02-14 12:48:50|3825.47|3825.47|3825.35|3825.35|3825.47|3825.47|3825.35|3825.35|0
1644842940000|2022-02-14 12:49:00|3825.22|3825.22|3825.22|3825.22|3825.22|3825.22|3825.22|3825.22|0
1644842960000|2022-02-14 12:49:20|3823.97|3823.97|3823.46|3823.46|3823.97|3823.97|3823.46|3823.46|0
1644842970000|2022-02-14 12:49:30|3823.29|3823.29|3821|3821|3823.29|3823.29|3821|3821|0
1644843000000|2022-02-14 12:50:00|3820.49|3820.49|3818.3|3818.3|3820.49|3820.49|3817.81|3817.81|0
1644843010000|2022-02-14 12:50:10|3818.56|3818.56|3819.8|3819.8|3819.8|3819.8|3818.56|3818.56|0
1644843020000|2022-02-14 12:50:20|3819.55|3819.55|3817.68|3817.68|3819.55|3819.55|3817.68|3817.68|0
1644843040000|2022-02-14 12:50:40|3816.43|3816.43|3817.06|3817.06|3817.06|3817.06|3816.43|3816.43|0
1644843050000|2022-02-14 12:50:50|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|3816.93|0
1644843060000|2022-02-14 12:51:00|3815.06|3815.06|3813.91|3813.91|3815.06|3815.06|3813.91|3813.91|0
1644843080000|2022-02-14 12:51:20|3812.04|3812.04|3812.3|3812.3|3812.3|3812.3|3812.04|3812.04|0
1644843090000|2022-02-14 12:51:30|3810.43|3810.43|3811.05|3811.05|3812.3|3812.3|3810.43|3810.43|0
1644843110000|2022-02-14 12:51:50|3810.43|3810.43|3810.3|3810.3|3810.43|3810.43|3809.55|3809.55|0
1644843120000|2022-02-14 12:52:00|3810.17|3810.17|3810.17|3810.17|3810.17|3810.17|3810.17|3810.17|0
1644843130000|2022-02-14 12:52:10|3810.56|3810.56|3810.68|3810.68|3810.68|3810.68|3810.56|3810.56|0
1644843150000|2022-02-14 12:52:30|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|3809.44|0
1644843160000|2022-02-14 12:52:40|3809.18|3809.18|3809.18|3809.18|3809.18|3809.18|3809.18|3809.18|0
1644843170000|2022-02-14 12:52:50|3810.43|3810.43|3811.05|3811.05|3811.05|3811.05|3810.43|3810.43|0
1644843190000|2022-02-14 12:53:10|3809.18|3809.18|3809.31|3809.31|3809.93|3809.93|3809.18|3809.18|0
1644843210000|2022-02-14 12:53:30|3809.05|3809.05|3809.05|3809.05|3809.05|3809.05|3809.05|3809.05|0
1644843220000|2022-02-14 12:53:40|3809.68|3809.68|3808.43|3808.43|3809.68|3809.68|3808.43|3808.43|0
1644843230000|2022-02-14 12:53:50|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|3808.94|0
1644843240000|2022-02-14 12:54:00|3810.19|3810.19|3809.67|3809.67|3810.81|3810.81|3809.67|3809.67|0
1644843300000|2022-02-14 12:55:00|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|3810.05|0
1644843310000|2022-02-14 12:55:10|3811.3|3811.3|3811.81|3811.81|3811.81|3811.81|3811.3|3811.3|0
1644843320000|2022-02-14 12:55:20|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|3814.92|0
1644843340000|2022-02-14 12:55:40|3814.3|3814.3|3813.68|3813.68|3814.3|3814.3|3813.68|3813.68|0
1644843350000|2022-02-14 12:55:50|3813.55|3813.55|3814.04|3814.04|3814.04|3814.04|3813.42|3813.42|0
1644843360000|2022-02-14 12:56:00|3813.42|3813.42|3813.42|3813.42|3813.42|3813.42|3813.42|3813.42|0
1644843370000|2022-02-14 12:56:10|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|3812.18|0
1644843380000|2022-02-14 12:56:20|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|3812.05|0
1644843390000|2022-02-14 12:56:30|3812.67|3812.67|3813.29|3813.29|3813.29|3813.29|3812.67|3812.67|0
1644843410000|2022-02-14 12:56:50|3815.79|3815.79|3815.79|3815.79|3815.79|3815.79|3815.79|3815.79|0
1644843420000|2022-02-14 12:57:00|3813.92|3813.92|3816.06|3816.06|3816.06|3816.06|3813.92|3813.92|0
1644843470000|2022-02-14 12:57:50|3816.32|3816.32|3816.02|3816.02|3816.32|3816.32|3815.85|3815.85|0
1644843540000|2022-02-14 12:59:00|3816.64|3816.64|3816.64|3816.64|3816.64|3816.64|3816.64|3816.64|0
1644843600000|2022-02-14 13:00:00|3815.4|3815.4|3815.52|3815.52|3815.52|3815.52|3815.4|3815.4|0
1644843620000|2022-02-14 13:00:20|3817.39|3817.39|3818.02|3818.02|3818.02|3818.02|3817.39|3817.39|0
1644843630000|2022-02-14 13:00:30|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|0
1644843670000|2022-02-14 13:01:10|3819.02|3819.02|3819.37|3819.37|3819.37|3819.37|3819.02|3819.02|0
1644843680000|2022-02-14 13:01:20|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|3819.99|0
1644843700000|2022-02-14 13:01:40|3820.33|3820.33|3821.58|3821.58|3821.58|3821.58|3820.33|3820.33|0
1644843710000|2022-02-14 13:01:50|3820.96|3820.96|3820.33|3820.33|3820.96|3820.96|3820.33|3820.33|0
1644843720000|2022-02-14 13:02:00|3819.71|3819.71|3819.09|3819.09|3819.71|3819.71|3819.09|3819.09|0
1644843730000|2022-02-14 13:02:10|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|3818.58|0
1644843740000|2022-02-14 13:02:20|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|0
1644843810000|2022-02-14 13:03:30|3818.34|3818.34|3818.08|3818.08|3818.34|3818.34|3818.08|3818.08|0
1644843840000|2022-02-14 13:04:00|3817.91|3817.91|3815.42|3815.42|3817.91|3817.91|3815.42|3815.42|0
1644843850000|2022-02-14 13:04:10|3816.04|3816.04|3816.17|3816.17|3816.17|3816.17|3816.04|3816.04|0
1644843910000|2022-02-14 13:05:10|3817.41|3817.41|3821.17|3821.17|3821.17|3821.17|3817.41|3817.41|0
1644843920000|2022-02-14 13:05:20|3821.79|3821.79|3821.79|3821.79|3822.41|3822.41|3821.79|3821.79|0
1644843940000|2022-02-14 13:05:40|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|3824.28|0
1644843960000|2022-02-14 13:06:00|3824.41|3824.41|3822.54|3822.54|3824.41|3824.41|3822.54|3822.54|0
1644843980000|2022-02-14 13:06:20|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|0
1644844010000|2022-02-14 13:06:50|3821.3|3821.3|3821.04|3821.04|3821.3|3821.3|3821.04|3821.04|0
1644844030000|2022-02-14 13:07:10|3820.42|3820.42|3820.29|3820.29|3820.42|3820.42|3820.29|3820.29|0
1644844040000|2022-02-14 13:07:20|3819.67|3819.67|3819.67|3819.67|3819.67|3819.67|3819.67|3819.67|0
1644844050000|2022-02-14 13:07:30|3821.53|3821.53|3821.53|3821.53|3821.53|3821.53|3821.53|3821.53|0
1644844070000|2022-02-14 13:07:50|3822.16|3822.16|3823.05|3823.05|3823.05|3823.05|3822.16|3822.16|0
1644844080000|2022-02-14 13:08:00|3824.92|3824.92|3824.92|3824.92|3824.92|3824.92|3824.92|3824.92|0
1644844100000|2022-02-14 13:08:20|3826.17|3826.17|3826.17|3826.17|3826.17|3826.17|3826.17|3826.17|0
1644844110000|2022-02-14 13:08:30|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|3826.42|0
1644844130000|2022-02-14 13:08:50|3826.8|3826.8|3829.3|3829.3|3829.3|3829.3|3826.8|3826.8|0
1644844150000|2022-02-14 13:09:10|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|3829.42|0
1644844160000|2022-02-14 13:09:20|3829.17|3829.17|3829.17|3829.17|3829.17|3829.17|3829.17|3829.17|0
1644844180000|2022-02-14 13:09:40|3828.91|3828.91|3828.79|3828.79|3828.91|3828.91|3828.79|3828.79|0
1644844190000|2022-02-14 13:09:50|3828.66|3828.66|3828.53|3828.53|3828.66|3828.66|3828.53|3828.53|0
1644844200000|2022-02-14 13:10:00|3825.42|3825.42|3826.66|3826.66|3826.66|3826.66|3825.42|3825.42|0
1644844220000|2022-02-14 13:10:20|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|0
1644844230000|2022-02-14 13:10:30|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|3826.02|0
1644844250000|2022-02-14 13:10:50|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|3826.65|0
1644844260000|2022-02-14 13:11:00|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|0
1644844270000|2022-02-14 13:11:10|3827.01|3827.01|3827.01|3827.01|3827.01|3827.01|3827.01|3827.01|0
1644844280000|2022-02-14 13:11:20|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|3826.63|0
1644844290000|2022-02-14 13:11:30|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|3826.76|0
1644844320000|2022-02-14 13:12:00|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|3827.38|0
1644844340000|2022-02-14 13:12:20|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|3826.14|0
1644844360000|2022-02-14 13:12:40|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|0
1644844380000|2022-02-14 13:13:00|3826.26|3826.26|3825.64|3825.64|3826.26|3826.26|3825.64|3825.64|0
1644844420000|2022-02-14 13:13:40|3825.51|3825.51|3823.88|3823.88|3825.51|3825.51|3823.88|3823.88|0
1644844430000|2022-02-14 13:13:50|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|3823.71|0
1644844460000|2022-02-14 13:14:20|3822.47|3822.47|3822.47|3822.47|3822.47|3822.47|3822.47|3822.47|0
1644844470000|2022-02-14 13:14:30|3823.09|3823.09|3823.09|3823.09|3823.09|3823.09|3823.09|3823.09|0
1644844540000|2022-02-14 13:15:40|3822.47|3822.47|3821.22|3821.22|3822.47|3822.47|3821.22|3821.22|0
1644844560000|2022-02-14 13:16:00|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|0
1644844580000|2022-02-14 13:16:20|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|3821.22|0
1644844700000|2022-02-14 13:18:20|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|3819.98|0
1644844710000|2022-02-14 13:18:30|3819.35|3819.35|3819.35|3819.35|3819.35|3819.35|3819.35|3819.35|0
1644844720000|2022-02-14 13:18:40|3818.73|3818.73|3819.24|3819.24|3819.24|3819.24|3818.73|3818.73|0
1644844730000|2022-02-14 13:18:50|3821.11|3821.11|3822.35|3822.35|3822.35|3822.35|3821.11|3821.11|0
1644844790000|2022-02-14 13:19:50|3821.73|3821.73|3821.73|3821.73|3821.73|3821.73|3821.11|3821.11|0
1644844800000|2022-02-14 13:20:00|3821.86|3821.86|3821.99|3821.99|3821.99|3821.99|3821.86|3821.86|0
1644844810000|2022-02-14 13:20:10|3822.11|3822.11|3822.87|3822.87|3822.87|3822.87|3821.49|3821.49|0
1644844860000|2022-02-14 13:21:00|3823.49|3823.49|3825.36|3825.36|3825.36|3825.36|3823.49|3823.49|0
1644844870000|2022-02-14 13:21:10|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|3825.61|0
1644844880000|2022-02-14 13:21:20|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|0
1644844900000|2022-02-14 13:21:40|3827.48|3827.48|3828.73|3828.73|3828.73|3828.73|3827.48|3827.48|0
1644844910000|2022-02-14 13:21:50|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|3829.35|0
1644844930000|2022-02-14 13:22:10|3829.52|3829.52|3828.9|3828.9|3829.52|3829.52|3828.9|3828.9|0
1644844950000|2022-02-14 13:22:30|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|3829.25|0
1644845030000|2022-02-14 13:23:50|3828|3828|3827.38|3827.38|3829.25|3829.25|3827.38|3827.38|0
1644845040000|2022-02-14 13:24:00|3826.75|3826.75|3826.75|3826.75|3826.75|3826.75|3826.75|3826.75|0
1644845060000|2022-02-14 13:24:20|3827.26|3827.26|3826.26|3826.26|3827.26|3827.26|3826.26|3826.26|0
1644845070000|2022-02-14 13:24:30|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|3825.64|0
1644845100000|2022-02-14 13:25:00|3826.26|3826.26|3826.26|3826.26|3826.26|3826.26|3826.26|3826.26|0
1644845120000|2022-02-14 13:25:20|3826.51|3826.51|3825.89|3825.89|3826.51|3826.51|3825.89|3825.89|0
1644845130000|2022-02-14 13:25:30|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|0
1644845140000|2022-02-14 13:25:40|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|3825.27|0
1644845160000|2022-02-14 13:26:00|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|0
1644845170000|2022-02-14 13:26:10|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|3824.02|0
1644845180000|2022-02-14 13:26:20|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|3824.65|0
1644845200000|2022-02-14 13:26:40|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|0
1644845230000|2022-02-14 13:27:10|3823.66|3823.66|3821.79|3821.79|3823.66|3823.66|3821.79|3821.79|0
1644845250000|2022-02-14 13:27:30|3820.54|3820.54|3820.54|3820.54|3820.54|3820.54|3820.54|3820.54|0
1644845270000|2022-02-14 13:27:50|3820.29|3820.29|3819.77|3819.77|3820.29|3820.29|3819.77|3819.77|0
1644845290000|2022-02-14 13:28:10|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|0
1644845310000|2022-02-14 13:28:30|3820.53|3820.53|3823.14|3823.14|3823.14|3823.14|3820.53|3820.53|0
1644845330000|2022-02-14 13:28:50|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|3823.4|0
1644845340000|2022-02-14 13:29:00|3823.02|3823.02|3821.77|3821.77|3823.02|3823.02|3821.77|3821.77|0
1644845410000|2022-02-14 13:30:10|3820.53|3820.53|3821.15|3821.15|3821.15|3821.15|3820.53|3820.53|0
1644845420000|2022-02-14 13:30:20|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|0
1644845460000|2022-02-14 13:31:00|3821.9|3821.9|3821.9|3821.9|3821.9|3821.9|3821.9|3821.9|0
1644845470000|2022-02-14 13:31:10|3821.28|3821.28|3823.14|3823.14|3823.14|3823.14|3821.28|3821.28|0
1644845490000|2022-02-14 13:31:30|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|0
1644845510000|2022-02-14 13:31:50|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|3823.64|0
1644845530000|2022-02-14 13:32:10|3825.51|3825.51|3826.75|3826.75|3826.75|3826.75|3824.89|3824.89|0
1644845540000|2022-02-14 13:32:20|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|3823.02|0
1644845560000|2022-02-14 13:32:40|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|0
1644845570000|2022-02-14 13:32:50|3821.77|3821.77|3819.02|3819.02|3821.77|3821.77|3819.02|3819.02|0
1644845580000|2022-02-14 13:33:00|3818.4|3818.4|3816.53|3816.53|3818.4|3818.4|3816.53|3816.53|0
1644845590000|2022-02-14 13:33:10|3816.66|3816.66|3819.15|3819.15|3819.15|3819.15|3816.66|3816.66|0
1644845600000|2022-02-14 13:33:20|3819.77|3819.77|3820.4|3820.4|3820.4|3820.4|3819.77|3819.77|0
1644845610000|2022-02-14 13:33:30|3822.27|3822.27|3822.27|3822.27|3822.27|3822.27|3822.27|3822.27|0
1644845620000|2022-02-14 13:33:40|3821.02|3821.02|3821.4|3821.4|3821.4|3821.4|3821.02|3821.02|0
1644845640000|2022-02-14 13:34:00|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|0
1644845670000|2022-02-14 13:34:30|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|0
1644845710000|2022-02-14 13:35:10|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|3819.9|0
1644845730000|2022-02-14 13:35:30|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|3820.53|0
1644845770000|2022-02-14 13:36:10|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|0
1644845780000|2022-02-14 13:36:20|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|3819.66|0
1644845800000|2022-02-14 13:36:40|3820.29|3820.29|3821.53|3821.53|3821.53|3821.53|3820.29|3820.29|0
1644845820000|2022-02-14 13:37:00|3821.66|3821.66|3821.66|3821.66|3821.66|3821.66|3821.66|3821.66|0
1644845830000|2022-02-14 13:37:10|3821.53|3821.53|3821.28|3821.28|3821.53|3821.53|3821.28|3821.28|0
1644845840000|2022-02-14 13:37:20|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|3821.4|0
1644845870000|2022-02-14 13:37:50|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|3821.15|0
1644845880000|2022-02-14 13:38:00|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|3821.77|0
1644845900000|2022-02-14 13:38:20|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|3822.39|0
1644845930000|2022-02-14 13:38:50|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|3822.52|0
1644845940000|2022-02-14 13:39:00|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|0
1644845950000|2022-02-14 13:39:10|3823.27|3823.27|3823.27|3823.27|3823.27|3823.27|3823.27|3823.27|0
1644845980000|2022-02-14 13:39:40|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|3823.89|0
1644846000000|2022-02-14 13:40:00|3822.65|3822.65|3822.65|3822.65|3822.65|3822.65|3822.65|3822.65|0
1644846010000|2022-02-14 13:40:10|3823.16|3823.16|3823.16|3823.16|3823.16|3823.16|3823.16|3823.16|0
1644846020000|2022-02-14 13:40:20|3823.78|3823.78|3823.16|3823.16|3823.78|3823.78|3823.16|3823.16|0
1644846050000|2022-02-14 13:40:50|3823.78|3823.78|3823.66|3823.66|3823.78|3823.78|3823.66|3823.66|0
1644846060000|2022-02-14 13:41:00|3822.41|3822.41|3820.54|3820.54|3822.41|3822.41|3820.54|3820.54|0
1644846070000|2022-02-14 13:41:10|3821.79|3821.79|3821.79|3821.79|3821.79|3821.79|3821.79|3821.79|0
1644846080000|2022-02-14 13:41:20|3821.66|3821.66|3821.41|3821.41|3821.66|3821.66|3821.41|3821.41|0
1644846150000|2022-02-14 13:42:30|3820.78|3820.78|3821.41|3821.41|3821.41|3821.41|3820.78|3820.78|0
1644846160000|2022-02-14 13:42:40|3820.78|3820.78|3820.16|3820.16|3820.78|3820.78|3820.16|3820.16|0
1644846180000|2022-02-14 13:43:00|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|0
1644846200000|2022-02-14 13:43:20|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|0
1644846210000|2022-02-14 13:43:30|3818.94|3818.94|3818.05|3818.05|3818.94|3818.94|3818.05|3818.05|0
1644846220000|2022-02-14 13:43:40|3817.92|3817.92|3817.92|3817.92|3818.05|3818.05|3817.3|3817.3|0
1644846270000|2022-02-14 13:44:30|3817.3|3817.3|3815.43|3815.43|3817.3|3817.3|3815.43|3815.43|0
1644846290000|2022-02-14 13:44:50|3814.91|3814.91|3814.91|3814.91|3814.91|3814.91|3814.91|3814.91|0
1644846300000|2022-02-14 13:45:00|3814.78|3814.78|3814.78|3814.78|3814.78|3814.78|3814.78|3814.78|0
1644846350000|2022-02-14 13:45:50|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|3812.91|0
1644846360000|2022-02-14 13:46:00|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|0
1644846380000|2022-02-14 13:46:20|3815.04|3815.04|3815.66|3815.66|3815.66|3815.66|3815.04|3815.04|0
1644846390000|2022-02-14 13:46:30|3815.04|3815.04|3815.04|3815.04|3815.04|3815.04|3815.04|3815.04|0
1644846400000|2022-02-14 13:46:40|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|0
1644846470000|2022-02-14 13:47:50|3811.92|3811.92|3811.92|3811.92|3811.92|3811.92|3811.92|3811.92|0
1644846530000|2022-02-14 13:48:50|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|3812.54|0
1644846540000|2022-02-14 13:49:00|3812.42|3812.42|3812.29|3812.29|3812.42|3812.42|3812.29|3812.29|0
1644846620000|2022-02-14 13:50:20|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|3813.53|0
1644846630000|2022-02-14 13:50:30|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|0
1644846640000|2022-02-14 13:50:40|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|0
1644846710000|2022-02-14 13:51:50|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|3815.28|0
1644846740000|2022-02-14 13:52:20|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|3814.65|0
1644846750000|2022-02-14 13:52:30|3814.48|3814.48|3813.73|3813.73|3814.48|3814.48|3813.73|3813.73|0
1644846770000|2022-02-14 13:52:50|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|0
1644846830000|2022-02-14 13:53:50|3813.73|3813.73|3813.73|3813.73|3813.73|3813.73|3813.73|3813.73|0
1644846850000|2022-02-14 13:54:10|3814.97|3814.97|3815.1|3815.1|3815.1|3815.1|3814.97|3814.97|0
1644846890000|2022-02-14 13:54:50|3815.23|3815.23|3815.23|3815.23|3815.23|3815.23|3815.23|3815.23|0
1644846910000|2022-02-14 13:55:10|3814.61|3814.61|3814.86|3814.86|3814.86|3814.86|3814.61|3814.61|0
1644846920000|2022-02-14 13:55:20|3815.49|3815.49|3816.49|3816.49|3816.49|3816.49|3815.49|3815.49|0
1644846940000|2022-02-14 13:55:40|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|3818.36|0
1644846990000|2022-02-14 13:56:30|3817.74|3817.74|3816.99|3816.99|3817.74|3817.74|3816.99|3816.99|0
1644847000000|2022-02-14 13:56:40|3816.86|3816.86|3816.11|3816.11|3816.86|3816.86|3816.11|3816.11|0
1644847010000|2022-02-14 13:56:50|3814.86|3814.86|3814.86|3814.86|3814.86|3814.86|3814.86|3814.86|0
1644847020000|2022-02-14 13:57:00|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|3814.73|0
1644847030000|2022-02-14 13:57:10|3814.61|3814.61|3813.86|3813.86|3814.61|3814.61|3813.86|3813.86|0
1644847050000|2022-02-14 13:57:30|3814.48|3814.48|3814.48|3814.48|3814.48|3814.48|3814.48|3814.48|0
1644847070000|2022-02-14 13:57:50|3813.23|3813.23|3813.23|3813.23|3813.23|3813.23|3813.23|3813.23|0
1644847110000|2022-02-14 13:58:30|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|0
1644847130000|2022-02-14 13:58:50|3811|3811|3811|3811|3811|3811|3811|3811|0
1644847140000|2022-02-14 13:59:00|3811.62|3811.62|3811.62|3811.62|3811.62|3811.62|3811.62|3811.62|0
1644847180000|2022-02-14 13:59:40|3811|3811|3810.37|3810.37|3811|3811|3810.37|3810.37|0
1644847210000|2022-02-14 14:00:10|3809.13|3809.13|3809|3809|3809.13|3809.13|3809|3809|0
1644847220000|2022-02-14 14:00:20|3808.87|3808.87|3808.87|3808.87|3808.87|3808.87|3808.87|3808.87|0
1644847230000|2022-02-14 14:00:30|3808.7|3808.7|3808.57|3808.57|3808.7|3808.7|3808.57|3808.57|0
1644847250000|2022-02-14 14:00:50|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|3808.7|0
1644847270000|2022-02-14 14:01:10|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|3809.33|0
1644847300000|2022-02-14 14:01:40|3808.08|3808.08|3807.46|3807.46|3808.08|3808.08|3807.46|3807.46|0
1644847310000|2022-02-14 14:01:50|3808.7|3808.7|3808.83|3808.83|3808.83|3808.83|3808.7|3808.7|0
1644847320000|2022-02-14 14:02:00|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|0
1644847330000|2022-02-14 14:02:10|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|3810.7|0
1644847340000|2022-02-14 14:02:20|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|0
1644847380000|2022-02-14 14:03:00|3812.2|3812.2|3812.2|3812.2|3812.2|3812.2|3812.2|3812.2|0
1644847400000|2022-02-14 14:03:20|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|3811.58|0
1644847410000|2022-02-14 14:03:30|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|3810.95|0
1644847420000|2022-02-14 14:03:40|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|3811.08|0
1644847440000|2022-02-14 14:04:00|3811.7|3811.7|3811.7|3811.7|3811.7|3811.7|3811.7|3811.7|0
1644847470000|2022-02-14 14:04:30|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|3811.96|0
1644847500000|2022-02-14 14:05:00|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|3813.21|0
1644847510000|2022-02-14 14:05:10|3813.83|3813.83|3815.07|3815.07|3815.07|3815.07|3813.83|3813.83|0
1644847530000|2022-02-14 14:05:30|3813.83|3813.83|3813.83|3813.83|3813.83|3813.83|3813.83|3813.83|0
1644847550000|2022-02-14 14:05:50|3813.96|3813.96|3816.96|3816.96|3816.96|3816.96|3813.96|3813.96|0
1644847570000|2022-02-14 14:06:10|3817.34|3817.34|3816.1|3816.1|3817.34|3817.34|3816.1|3816.1|0
1644847600000|2022-02-14 14:06:40|3817.34|3817.34|3817.96|3817.96|3817.96|3817.96|3817.34|3817.34|0
1644847620000|2022-02-14 14:07:00|3818.22|3818.22|3816.97|3816.97|3818.22|3818.22|3816.97|3816.97|0
1644847630000|2022-02-14 14:07:10|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|0
1644847680000|2022-02-14 14:08:00|3816.22|3816.22|3816.22|3816.22|3816.22|3816.22|3816.22|3816.22|0
1644847690000|2022-02-14 14:08:10|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|0
1644847730000|2022-02-14 14:08:50|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|0
1644847780000|2022-02-14 14:09:40|3816.97|3816.97|3816.85|3816.85|3816.97|3816.97|3816.85|3816.85|0
1644847800000|2022-02-14 14:10:00|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|0
1644847810000|2022-02-14 14:10:10|3818.84|3818.84|3818.84|3818.84|3818.84|3818.84|3818.84|3818.84|0
1644847850000|2022-02-14 14:10:50|3820.09|3820.09|3820.09|3820.09|3820.09|3820.09|3820.09|3820.09|0
1644847870000|2022-02-14 14:11:10|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|3820.71|0
1644847890000|2022-02-14 14:11:30|3821.33|3821.33|3822.28|3822.28|3822.28|3822.28|3821.33|3821.33|0
1644847900000|2022-02-14 14:11:40|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|3822.9|0
1644847920000|2022-02-14 14:12:00|3824.15|3824.15|3824.28|3824.28|3824.28|3824.28|3824.15|3824.15|0
1644847940000|2022-02-14 14:12:20|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|3824.9|0
1644847950000|2022-02-14 14:12:30|3825.07|3825.07|3828.19|3828.19|3828.19|3828.19|3825.07|3825.07|0
1644847990000|2022-02-14 14:13:10|3826.94|3826.94|3827.56|3827.56|3828.19|3828.19|3826.94|3826.94|0
1644848010000|2022-02-14 14:13:30|3826.32|3826.32|3826.32|3826.32|3826.94|3826.94|3826.32|3826.32|0
1644848020000|2022-02-14 14:13:40|3825.69|3825.69|3825.69|3825.69|3825.69|3825.69|3825.69|3825.69|0
1644848070000|2022-02-14 14:14:30|3826.33|3826.33|3826.33|3826.33|3826.33|3826.33|3826.33|3826.33|0
1644848110000|2022-02-14 14:15:10|3826.59|3826.59|3825.09|3825.09|3826.59|3826.59|3825.09|3825.09|0
1644848150000|2022-02-14 14:15:50|3825.71|3825.71|3825.09|3825.09|3825.71|3825.71|3825.09|3825.09|0
1644848180000|2022-02-14 14:16:20|3825.71|3825.71|3825.71|3825.71|3825.71|3825.71|3825.71|3825.71|0
1644848190000|2022-02-14 14:16:30|3825.58|3825.58|3825.33|3825.33|3825.58|3825.58|3825.33|3825.33|0
1644848210000|2022-02-14 14:16:50|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|3824.7|0
1644848220000|2022-02-14 14:17:00|3824.08|3824.08|3822.96|3822.96|3824.08|3824.08|3822.84|3822.84|0
1644848230000|2022-02-14 14:17:10|3821.72|3821.72|3821.85|3821.85|3821.85|3821.85|3821.72|3821.72|0
1644848240000|2022-02-14 14:17:20|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|3820.6|0
1644848250000|2022-02-14 14:17:30|3820.34|3820.34|3818.72|3818.72|3820.34|3820.34|3818.72|3818.72|0
1644848260000|2022-02-14 14:17:40|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|0
1644848270000|2022-02-14 14:17:50|3818.72|3818.72|3817.96|3817.96|3818.72|3818.72|3817.47|3817.47|0
1644848320000|2022-02-14 14:18:40|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|0
1644848340000|2022-02-14 14:19:00|3817.34|3817.34|3818.72|3818.72|3818.72|3818.72|3817.34|3817.34|0
1644848390000|2022-02-14 14:19:50|3819.1|3819.1|3819.1|3819.1|3819.1|3819.1|3819.1|3819.1|0
1644848410000|2022-02-14 14:20:10|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|0
1644848420000|2022-02-14 14:20:20|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|3820.34|0
1644848510000|2022-02-14 14:21:50|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|0
1644848520000|2022-02-14 14:22:00|3820.84|3820.84|3820.09|3820.09|3820.84|3820.84|3820.09|3820.09|0
1644848530000|2022-02-14 14:22:10|3819.47|3819.47|3819.34|3819.34|3819.47|3819.47|3819.34|3819.34|0
1644848580000|2022-02-14 14:23:00|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|0
1644848600000|2022-02-14 14:23:20|3818.97|3818.97|3818.35|3818.35|3818.97|3818.97|3818.35|3818.35|0
1644848620000|2022-02-14 14:23:40|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|3817.72|0
1644848640000|2022-02-14 14:24:00|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|0
1644848680000|2022-02-14 14:24:40|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|3818.97|0
1644848700000|2022-02-14 14:25:00|3817.72|3817.72|3817.6|3817.6|3817.72|3817.72|3817.6|3817.6|0
1644848730000|2022-02-14 14:25:30|3816.97|3816.97|3816.97|3816.97|3816.97|3816.97|3816.97|3816.97|0
1644848820000|2022-02-14 14:27:00|3816.72|3816.72|3815.59|3815.59|3816.72|3816.72|3815.59|3815.59|0
1644848830000|2022-02-14 14:27:10|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|3816.21|0
1644848880000|2022-02-14 14:28:00|3816.83|3816.83|3816.08|3816.08|3816.83|3816.83|3816.08|3816.08|0
1644848890000|2022-02-14 14:28:10|3814.83|3814.83|3814.83|3814.83|3814.83|3814.83|3814.83|3814.83|0
1644848900000|2022-02-14 14:28:20|3814.96|3814.96|3815.59|3815.59|3815.59|3815.59|3814.96|3814.96|0
1644848940000|2022-02-14 14:29:00|3814.96|3814.96|3814.96|3814.96|3814.96|3814.96|3814.96|3814.96|0
1644849000000|2022-02-14 14:30:00|3814.83|3814.83|3815.95|3815.95|3816.21|3816.21|3814.83|3814.83|0
1644849010000|2022-02-14 14:30:10|3816.21|3816.21|3816.96|3816.96|3816.96|3816.96|3816.21|3816.21|0
1644849020000|2022-02-14 14:30:20|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|3815.71|0
1644849050000|2022-02-14 14:30:50|3816.46|3816.46|3818.33|3818.33|3818.33|3818.33|3816.46|3816.46|0
1644849060000|2022-02-14 14:31:00|3819.58|3819.58|3820.09|3820.09|3820.09|3820.09|3819.58|3819.58|0
1644849070000|2022-02-14 14:31:10|3820.26|3820.26|3818.27|3818.27|3820.76|3820.76|3818.27|3818.27|0
1644849080000|2022-02-14 14:31:20|3818.01|3818.01|3816.01|3816.01|3818.01|3818.01|3816.01|3816.01|0
1644849090000|2022-02-14 14:31:30|3816.64|3816.64|3816.01|3816.01|3816.64|3816.64|3816.01|3816.01|0
1644849100000|2022-02-14 14:31:40|3815.39|3815.39|3815.01|3815.01|3815.39|3815.39|3814.51|3814.51|0
1644849110000|2022-02-14 14:31:50|3813.76|3813.76|3813.14|3813.14|3813.76|3813.76|3813.14|3813.14|0
1644849120000|2022-02-14 14:32:00|3813.01|3813.01|3815.5|3815.5|3815.5|3815.5|3812.39|3812.39|0
1644849130000|2022-02-14 14:32:10|3815.38|3815.38|3815.25|3815.25|3815.38|3815.38|3815.25|3815.25|0
1644849140000|2022-02-14 14:32:20|3815.42|3815.42|3817.29|3817.29|3817.29|3817.29|3815.42|3815.42|0
1644849150000|2022-02-14 14:32:30|3816.04|3816.04|3815.55|3815.55|3816.04|3816.04|3815.42|3815.42|0
1644849160000|2022-02-14 14:32:40|3814.92|3814.92|3814.32|3814.32|3814.92|3814.92|3814.32|3814.32|0
1644849170000|2022-02-14 14:32:50|3813.08|3813.08|3809.96|3809.96|3813.08|3813.08|3809.96|3809.96|0
1644849180000|2022-02-14 14:33:00|3809.83|3809.83|3810.46|3810.46|3810.46|3810.46|3809.21|3809.21|0
1644849190000|2022-02-14 14:33:10|3810.8|3810.8|3810.8|3810.8|3810.8|3810.8|3810.8|3810.8|0
1644849200000|2022-02-14 14:33:20|3810.18|3810.18|3812.3|3812.3|3812.3|3812.3|3810.18|3810.18|0
1644849210000|2022-02-14 14:33:30|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|3811.68|0
1644849220000|2022-02-14 14:33:40|3811.42|3811.42|3810.42|3810.42|3811.42|3811.42|3810.42|3810.42|0
1644849240000|2022-02-14 14:34:00|3810.03|3810.03|3811.66|3811.66|3811.66|3811.66|3810.03|3810.03|0
1644849260000|2022-02-14 14:34:20|3811.53|3811.53|3810.91|3810.91|3812.16|3812.16|3810.91|3810.91|0
1644849290000|2022-02-14 14:34:50|3811.53|3811.53|3813.53|3813.53|3813.53|3813.53|3811.53|3811.53|0
1644849300000|2022-02-14 14:35:00|3814.15|3814.15|3815.4|3815.4|3815.4|3815.4|3814.15|3814.15|0
1644849310000|2022-02-14 14:35:10|3817.27|3817.27|3818.4|3818.4|3818.4|3818.4|3816.53|3816.53|0
1644849320000|2022-02-14 14:35:20|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|3818.57|0
1644849330000|2022-02-14 14:35:30|3816.7|3816.7|3816.75|3816.75|3816.87|3816.87|3816.7|3816.7|0
1644849340000|2022-02-14 14:35:40|3816.49|3816.49|3817.07|3817.07|3817.07|3817.07|3815.07|3815.07|0
1644849350000|2022-02-14 14:35:50|3816.9|3816.9|3817.86|3817.86|3817.86|3817.86|3816.9|3816.9|0
1644849360000|2022-02-14 14:36:00|3818.49|3818.49|3819.73|3819.73|3819.73|3819.73|3818.49|3818.49|0
1644849370000|2022-02-14 14:36:10|3820.36|3820.36|3818.49|3818.49|3820.36|3820.36|3818.49|3818.49|0
1644849380000|2022-02-14 14:36:20|3819.11|3819.11|3820.5|3820.5|3820.5|3820.5|3819.11|3819.11|0
1644849390000|2022-02-14 14:36:30|3819.88|3819.88|3818.62|3818.62|3819.88|3819.88|3818.62|3818.62|0
1644849420000|2022-02-14 14:37:00|3819.99|3819.99|3818.74|3818.74|3819.99|3819.99|3818.74|3818.74|0
1644849430000|2022-02-14 14:37:10|3819|3819|3823.87|3823.87|3823.87|3823.87|3819|3819|0
1644849440000|2022-02-14 14:37:20|3823.12|3823.12|3823.74|3823.74|3823.74|3823.74|3823.12|3823.12|0
1644849450000|2022-02-14 14:37:30|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|3824.36|0
1644849460000|2022-02-14 14:37:40|3824.49|3824.49|3824.32|3824.32|3824.49|3824.49|3824.32|3824.32|0
1644849470000|2022-02-14 14:37:50|3824.45|3824.45|3822.58|3822.58|3824.45|3824.45|3822.58|3822.58|0
1644849480000|2022-02-14 14:38:00|3822.45|3822.45|3824.95|3824.95|3824.95|3824.95|3822.28|3822.28|0
1644849490000|2022-02-14 14:38:10|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|3825.57|0
1644849500000|2022-02-14 14:38:20|3824.95|3824.95|3825.43|3825.43|3825.43|3825.43|3822.93|3822.93|0
1644849510000|2022-02-14 14:38:30|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|0
1644849530000|2022-02-14 14:38:50|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|0
1644849550000|2022-02-14 14:39:10|3825.43|3825.43|3825.43|3825.43|3825.43|3825.43|3825.43|3825.43|0
1644849590000|2022-02-14 14:39:50|3824.8|3824.8|3826.05|3826.05|3826.05|3826.05|3824.8|3824.8|0
1644849600000|2022-02-14 14:40:00|3824.8|3824.8|3826.67|3826.67|3826.67|3826.67|3824.8|3824.8|0
1644849610000|2022-02-14 14:40:10|3825.43|3825.43|3825.43|3825.43|3825.43|3825.43|3825.43|3825.43|0
1644849620000|2022-02-14 14:40:20|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|3826.67|0
1644849630000|2022-02-14 14:40:30|3827.18|3827.18|3827.05|3827.05|3827.18|3827.18|3827.05|3827.05|0
1644849640000|2022-02-14 14:40:40|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|3827.93|0
1644849660000|2022-02-14 14:41:00|3826.69|3826.69|3827.07|3827.07|3827.07|3827.07|3826.69|3826.69|0
1644849690000|2022-02-14 14:41:30|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|0
1644849710000|2022-02-14 14:41:50|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|0
1644849720000|2022-02-14 14:42:00|3828.57|3828.57|3829.82|3829.82|3829.82|3829.82|3828.57|3828.57|0
1644849730000|2022-02-14 14:42:10|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|3829.19|0
1644849740000|2022-02-14 14:42:20|3828.57|3828.57|3828.57|3828.57|3828.57|3828.57|3827.95|3827.95|0
1644849770000|2022-02-14 14:42:50|3828.91|3828.91|3828.29|3828.29|3828.91|3828.91|3828.29|3828.29|0
1644849780000|2022-02-14 14:43:00|3828.55|3828.55|3827.92|3827.92|3829.17|3829.17|3827.92|3827.92|0
1644849790000|2022-02-14 14:43:10|3828.55|3828.55|3828.72|3828.72|3828.72|3828.72|3828.55|3828.55|0
1644849800000|2022-02-14 14:43:20|3828.89|3828.89|3828.63|3828.63|3828.89|3828.89|3828.63|3828.63|0
1644849810000|2022-02-14 14:43:30|3828.5|3828.5|3828.5|3828.5|3828.5|3828.5|3828.5|3828.5|0
1644849820000|2022-02-14 14:43:40|3827.26|3827.26|3827.26|3827.26|3827.26|3827.26|3827.26|3827.26|0
1644849840000|2022-02-14 14:44:00|3826.01|3826.01|3825.25|3825.25|3826.01|3826.01|3825.25|3825.25|0
1644849850000|2022-02-14 14:44:10|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|3825.12|0
1644849860000|2022-02-14 14:44:20|3824.5|3824.5|3824.33|3824.33|3825.12|3825.12|3824.33|3824.33|0
1644849870000|2022-02-14 14:44:30|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|3824.95|0
1644849880000|2022-02-14 14:44:40|3823.7|3823.7|3823.7|3823.7|3823.7|3823.7|3823.7|3823.7|0
1644849900000|2022-02-14 14:45:00|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|3823.58|0
1644849910000|2022-02-14 14:45:10|3822.95|3822.95|3822.33|3822.33|3822.95|3822.95|3822.33|3822.33|0
1644849920000|2022-02-14 14:45:20|3821.71|3821.71|3821.32|3821.32|3821.71|3821.71|3821.32|3821.32|0
1644849940000|2022-02-14 14:45:40|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|0
1644849950000|2022-02-14 14:45:50|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|0
1644849960000|2022-02-14 14:46:00|3819.2|3819.2|3817.95|3817.95|3819.2|3819.2|3816.08|3816.08|0
1644849980000|2022-02-14 14:46:20|3817.7|3817.7|3817.83|3817.83|3817.83|3817.83|3817.7|3817.7|0
1644849990000|2022-02-14 14:46:30|3818.45|3818.45|3817.83|3817.83|3818.45|3818.45|3817.2|3817.2|0
1644850000000|2022-02-14 14:46:40|3817.2|3817.2|3817.2|3817.2|3817.2|3817.2|3817.2|3817.2|0
1644850020000|2022-02-14 14:47:00|3817.33|3817.33|3816.71|3816.71|3817.33|3817.33|3816.71|3816.71|0
1644850030000|2022-02-14 14:47:10|3816.08|3816.08|3815.46|3815.46|3816.08|3816.08|3815.46|3815.46|0
1644850040000|2022-02-14 14:47:20|3817.33|3817.33|3817.95|3817.95|3817.95|3817.95|3817.33|3817.33|0
1644850050000|2022-02-14 14:47:30|3818.21|3818.21|3817.59|3817.59|3818.21|3818.21|3817.59|3817.59|0
1644850120000|2022-02-14 14:48:40|3818.21|3818.21|3818.83|3818.83|3818.83|3818.83|3818.21|3818.21|0
1644850130000|2022-02-14 14:48:50|3819.45|3819.45|3818.83|3818.83|3819.45|3819.45|3818.83|3818.83|0
1644850140000|2022-02-14 14:49:00|3817.59|3817.59|3819.45|3819.45|3819.45|3819.45|3817.59|3817.59|0
1644850150000|2022-02-14 14:49:10|3820.21|3820.21|3821.08|3821.08|3821.08|3821.08|3820.21|3820.21|0
1644850170000|2022-02-14 14:49:30|3821.71|3821.71|3823.63|3823.63|3823.63|3823.63|3821.71|3821.71|0
1644850180000|2022-02-14 14:49:40|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|3823.76|0
1644850200000|2022-02-14 14:50:00|3825.01|3825.01|3828.74|3828.74|3828.74|3828.74|3825.01|3825.01|0
1644850210000|2022-02-14 14:50:10|3828.12|3828.12|3828.25|3828.25|3828.25|3828.25|3828.12|3828.12|0
1644850220000|2022-02-14 14:50:20|3830.12|3830.12|3830.25|3830.25|3830.25|3830.25|3830.12|3830.12|0
1644850230000|2022-02-14 14:50:30|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|3831.49|0
1644850250000|2022-02-14 14:50:50|3830.25|3830.25|3829|3829|3830.25|3830.25|3829|3829|0
1644850260000|2022-02-14 14:51:00|3829.62|3829.62|3829.97|3829.97|3829.97|3829.97|3829.62|3829.62|0
1644850270000|2022-02-14 14:51:10|3830.14|3830.14|3834.84|3834.84|3834.84|3834.84|3830.14|3830.14|0
1644850280000|2022-02-14 14:51:20|3835.46|3835.46|3836.09|3836.09|3837.33|3837.33|3834.84|3834.84|0
1644850290000|2022-02-14 14:51:30|3836.71|3836.71|3836.2|3836.2|3836.71|3836.71|3836.2|3836.2|0
1644850310000|2022-02-14 14:51:50|3834.95|3834.95|3836.33|3836.33|3836.33|3836.33|3834.95|3834.95|0
1644850360000|2022-02-14 14:52:40|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|3836.2|0
1644850380000|2022-02-14 14:53:00|3836.33|3836.33|3836.71|3836.71|3836.71|3836.71|3836.33|3836.33|0
1644850400000|2022-02-14 14:53:20|3837.95|3837.95|3837.33|3837.33|3837.95|3837.95|3837.33|3837.33|0
1644850410000|2022-02-14 14:53:30|3836.71|3836.71|3835.46|3835.46|3836.71|3836.71|3835.46|3835.46|0
1644850430000|2022-02-14 14:53:50|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|3835.59|0
1644850440000|2022-02-14 14:54:00|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|0
1644850450000|2022-02-14 14:54:10|3834.58|3834.58|3834.33|3834.33|3834.58|3834.58|3834.33|3834.33|0
1644850460000|2022-02-14 14:54:20|3833.71|3833.71|3833.08|3833.08|3833.71|3833.71|3833.08|3833.08|0
1644850470000|2022-02-14 14:54:30|3834.95|3834.95|3835.21|3835.21|3835.21|3835.21|3834.95|3834.95|0
1644850480000|2022-02-14 14:54:40|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|3835.34|0
1644850490000|2022-02-14 14:54:50|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|3835.46|0
1644850510000|2022-02-14 14:55:10|3834.22|3834.22|3833.96|3833.96|3834.22|3834.22|3833.96|3833.96|0
1644850520000|2022-02-14 14:55:20|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|0
1644850530000|2022-02-14 14:55:30|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|3834.58|0
1644850540000|2022-02-14 14:55:40|3835.21|3835.21|3835.21|3835.21|3835.21|3835.21|3835.21|3835.21|0
1644850550000|2022-02-14 14:55:50|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|3833.96|0
1644850560000|2022-02-14 14:56:00|3833.83|3833.83|3833.83|3833.83|3833.83|3833.83|3833.83|3833.83|0
1644850580000|2022-02-14 14:56:20|3833.21|3833.21|3833.21|3833.21|3833.21|3833.21|3833.21|3833.21|0
1644850590000|2022-02-14 14:56:30|3832.59|3832.59|3829.84|3829.84|3832.59|3832.59|3829.84|3829.84|0
1644850610000|2022-02-14 14:56:50|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|3830.46|0
1644850620000|2022-02-14 14:57:00|3829.22|3829.22|3827.35|3827.35|3829.22|3829.22|3827.35|3827.35|0
1644850630000|2022-02-14 14:57:10|3827.22|3827.22|3827.09|3827.09|3827.22|3827.22|3827.09|3827.09|0
1644850640000|2022-02-14 14:57:20|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|3826.92|0
1644850670000|2022-02-14 14:57:50|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|0
1644850680000|2022-02-14 14:58:00|3824.56|3824.56|3823.94|3823.94|3824.56|3824.56|3823.94|3823.94|0
1644850700000|2022-02-14 14:58:20|3823.31|3823.31|3822.69|3822.69|3823.31|3823.31|3822.69|3822.69|0
1644850720000|2022-02-14 14:58:40|3822.44|3822.44|3822.31|3822.31|3822.44|3822.44|3822.31|3822.31|0
1644850730000|2022-02-14 14:58:50|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|0
1644850750000|2022-02-14 14:59:10|3820.44|3820.44|3819.19|3819.19|3821.06|3821.06|3819.19|3819.19|0
1644850760000|2022-02-14 14:59:20|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|3819.07|0
1644850770000|2022-02-14 14:59:30|3818.89|3818.89|3818.27|3818.27|3818.89|3818.89|3818.27|3818.27|0
1644850780000|2022-02-14 14:59:40|3817.65|3817.65|3815.78|3815.78|3817.65|3817.65|3815.78|3815.78|0
1644850790000|2022-02-14 14:59:50|3817.65|3817.65|3818.89|3818.89|3818.89|3818.89|3817.65|3817.65|0
1644850800000|2022-02-14 15:00:00|3820.39|3820.39|3820.39|3820.39|3820.39|3820.39|3820.39|3820.39|0
1644850810000|2022-02-14 15:00:10|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|3820.27|0
1644850830000|2022-02-14 15:00:30|3818.4|3818.4|3817.15|3817.15|3818.4|3818.4|3817.15|3817.15|0
1644850840000|2022-02-14 15:00:40|3816.4|3816.4|3814.06|3814.06|3816.4|3816.4|3814.06|3814.06|0
1644850850000|2022-02-14 15:00:50|3814.23|3814.23|3812.99|3812.99|3814.23|3814.23|3812.99|3812.99|0
1644850870000|2022-02-14 15:01:10|3814.23|3814.23|3812.36|3812.36|3814.23|3814.23|3812.36|3812.36|0
1644850880000|2022-02-14 15:01:20|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|3810.49|0
1644850890000|2022-02-14 15:01:30|3810.11|3810.11|3809.86|3809.86|3810.11|3810.11|3809.73|3809.73|0
1644850900000|2022-02-14 15:01:40|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|3807.99|0
1644850920000|2022-02-14 15:02:00|3807.82|3807.82|3805.39|3805.39|3807.82|3807.82|3805.39|3805.39|0
1644850930000|2022-02-14 15:02:10|3805.22|3805.22|3803.35|3803.35|3805.22|3805.22|3803.35|3803.35|0
1644850940000|2022-02-14 15:02:20|3803.48|3803.48|3804.1|3804.1|3804.1|3804.1|3803.48|3803.48|0
1644850950000|2022-02-14 15:02:30|3802.24|3802.24|3802.24|3802.24|3802.24|3802.24|3802.24|3802.24|0
1644850960000|2022-02-14 15:02:40|3801.98|3801.98|3802.48|3802.48|3803.1|3803.1|3801.85|3801.85|0
1644850980000|2022-02-14 15:03:00|3802.35|3802.35|3802.97|3802.97|3802.97|3802.97|3802.35|3802.35|0
1644850990000|2022-02-14 15:03:10|3802.35|3802.35|3801.58|3801.58|3802.35|3802.35|3801.58|3801.58|0
1644851000000|2022-02-14 15:03:20|3802.83|3802.83|3801.58|3801.58|3802.83|3802.83|3801.58|3801.58|0
1644851020000|2022-02-14 15:03:40|3800.34|3800.34|3799.71|3799.71|3800.34|3800.34|3799.71|3799.71|0
1644851050000|2022-02-14 15:04:10|3801.58|3801.58|3804.58|3804.58|3804.58|3804.58|3801.58|3801.58|0
1644851060000|2022-02-14 15:04:20|3805.83|3805.83|3807.98|3807.98|3809.22|3809.22|3805.48|3805.48|0
1644851070000|2022-02-14 15:04:30|3806.73|3806.73|3806.23|3806.23|3807.98|3807.98|3806.11|3806.11|0
1644851080000|2022-02-14 15:04:40|3806.11|3806.11|3804.86|3804.86|3806.11|3806.11|3804.86|3804.86|0
1644851090000|2022-02-14 15:04:50|3805.48|3805.48|3805.66|3805.66|3805.66|3805.66|3805.48|3805.48|0
1644851100000|2022-02-14 15:05:00|3805.91|3805.91|3806.53|3806.53|3806.53|3806.53|3805.91|3805.91|0
1644851110000|2022-02-14 15:05:10|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|0
1644851130000|2022-02-14 15:05:30|3805.78|3805.78|3804.99|3804.99|3805.78|3805.78|3804.99|3804.99|0
1644851140000|2022-02-14 15:05:40|3804.82|3804.82|3804.95|3804.95|3804.95|3804.95|3804.82|3804.82|0
1644851160000|2022-02-14 15:06:00|3806.19|3806.19|3806.19|3806.19|3806.19|3806.19|3806.19|3806.19|0
1644851170000|2022-02-14 15:06:10|3806.81|3806.81|3807.07|3807.07|3807.07|3807.07|3806.81|3806.81|0
1644851180000|2022-02-14 15:06:20|3808.32|3808.32|3809.56|3809.56|3809.56|3809.56|3808.32|3808.32|0
1644851190000|2022-02-14 15:06:30|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|3809.43|0
1644851210000|2022-02-14 15:06:50|3809.56|3809.56|3810.93|3810.93|3810.93|3810.93|3809.56|3809.56|0
1644851220000|2022-02-14 15:07:00|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|3810.68|0
1644851230000|2022-02-14 15:07:10|3811.3|3811.3|3809.31|3809.31|3811.3|3811.3|3809.31|3809.31|0
1644851240000|2022-02-14 15:07:20|3807.44|3807.44|3808.19|3808.19|3808.19|3808.19|3807.44|3807.44|0
1644851250000|2022-02-14 15:07:30|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|0
1644851270000|2022-02-14 15:07:50|3808.19|3808.19|3808.19|3808.19|3808.19|3808.19|3808.19|3808.19|0
1644851280000|2022-02-14 15:08:00|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|0
1644851300000|2022-02-14 15:08:20|3807.56|3807.56|3808.19|3808.19|3810.06|3810.06|3807.56|3807.56|0
1644851330000|2022-02-14 15:08:50|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|0
1644851340000|2022-02-14 15:09:00|3806.81|3806.81|3806.69|3806.69|3806.81|3806.81|3806.69|3806.69|0
1644851360000|2022-02-14 15:09:20|3807.31|3807.31|3806.69|3806.69|3807.31|3807.31|3806.69|3806.69|0
1644851380000|2022-02-14 15:09:40|3806.94|3806.94|3807.56|3807.56|3807.56|3807.56|3806.94|3806.94|0
1644851400000|2022-02-14 15:10:00|3806.32|3806.32|3807.69|3807.69|3807.69|3807.69|3806.32|3806.32|0
1644851410000|2022-02-14 15:10:10|3808.08|3808.08|3811.45|3811.45|3811.45|3811.45|3808.08|3808.08|0
1644851420000|2022-02-14 15:10:20|3811.62|3811.62|3812.13|3812.13|3812.13|3812.13|3811.62|3811.62|0
1644851430000|2022-02-14 15:10:30|3812|3812|3812|3812|3812|3812|3812|3812|0
1644851440000|2022-02-14 15:10:40|3811.38|3811.38|3810.5|3810.5|3811.38|3811.38|3810.5|3810.5|0
1644851450000|2022-02-14 15:10:50|3811.74|3811.74|3812.99|3812.99|3812.99|3812.99|3811.74|3811.74|0
1644851460000|2022-02-14 15:11:00|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|3813.61|0
1644851470000|2022-02-14 15:11:10|3813.87|3813.87|3813.87|3813.87|3813.87|3813.87|3813.87|3813.87|0
1644851480000|2022-02-14 15:11:20|3814.12|3814.12|3815.37|3815.37|3815.37|3815.37|3814.12|3814.12|0
1644851490000|2022-02-14 15:11:30|3815.24|3815.24|3815.24|3815.24|3815.24|3815.24|3815.24|3815.24|0
1644851500000|2022-02-14 15:11:40|3815.86|3815.86|3815.86|3815.86|3815.86|3815.86|3815.86|3815.86|0
1644851510000|2022-02-14 15:11:50|3815.24|3815.24|3816.61|3816.61|3816.74|3816.74|3815.24|3815.24|0
1644851520000|2022-02-14 15:12:00|3816.79|3816.79|3819.45|3819.45|3819.45|3819.45|3816.79|3816.79|0
1644851540000|2022-02-14 15:12:20|3819.71|3819.71|3819.88|3819.88|3819.88|3819.88|3819.71|3819.71|0
1644851560000|2022-02-14 15:12:40|3819.26|3819.26|3821.12|3821.12|3821.12|3821.12|3819.26|3819.26|0
1644851580000|2022-02-14 15:13:00|3820.5|3820.5|3817.63|3817.63|3820.5|3820.5|3817.63|3817.63|0
1644851600000|2022-02-14 15:13:20|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|3815.76|0
1644851610000|2022-02-14 15:13:30|3814.51|3814.51|3812.39|3812.39|3814.51|3814.51|3812.39|3812.39|0
1644851620000|2022-02-14 15:13:40|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|3813.63|0
1644851630000|2022-02-14 15:13:50|3813.01|3813.01|3813.01|3813.01|3813.01|3813.01|3813.01|3813.01|0
1644851640000|2022-02-14 15:14:00|3812.84|3812.84|3814.08|3814.08|3814.08|3814.08|3812.22|3812.22|0
1644851660000|2022-02-14 15:14:20|3813.57|3813.57|3811.83|3811.83|3813.57|3813.57|3811.7|3811.7|0
1644851680000|2022-02-14 15:14:40|3810.59|3810.59|3810.46|3810.46|3810.59|3810.59|3810.46|3810.46|0
1644851710000|2022-02-14 15:15:10|3811.08|3811.08|3811.08|3811.08|3811.7|3811.7|3811.08|3811.08|0
1644851720000|2022-02-14 15:15:20|3810.46|3810.46|3808.7|3808.7|3810.46|3810.46|3808.7|3808.7|0
1644851730000|2022-02-14 15:15:30|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|3808.08|0
1644851750000|2022-02-14 15:15:50|3807.57|3807.57|3807.06|3807.06|3807.57|3807.57|3807.06|3807.06|0
1644851760000|2022-02-14 15:16:00|3806.93|3806.93|3803.69|3803.69|3806.93|3806.93|3803.69|3803.69|0
1644851770000|2022-02-14 15:16:10|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|3802.44|0
1644851780000|2022-02-14 15:16:20|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|3802.19|0
1644851790000|2022-02-14 15:16:30|3802.31|3802.31|3802.31|3802.31|3802.44|3802.44|3802.31|3802.31|0
1644851810000|2022-02-14 15:16:50|3801.07|3801.07|3800.68|3800.68|3801.07|3801.07|3800.68|3800.68|0
1644851820000|2022-02-14 15:17:00|3798.82|3798.82|3798.19|3798.19|3798.82|3798.82|3798.19|3798.19|0
1644851830000|2022-02-14 15:17:10|3800.06|3800.06|3800.68|3800.68|3801.31|3801.31|3800.06|3800.06|0
1644851840000|2022-02-14 15:17:20|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|3801.31|0
1644851850000|2022-02-14 15:17:30|3801.93|3801.93|3800.68|3800.68|3801.93|3801.93|3800.68|3800.68|0
1644851860000|2022-02-14 15:17:40|3800.51|3800.51|3801.89|3801.89|3801.89|3801.89|3800.51|3800.51|0
1644851870000|2022-02-14 15:17:50|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|0
1644851880000|2022-02-14 15:18:00|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|3801.14|0
1644851890000|2022-02-14 15:18:10|3801.76|3801.76|3802.64|3802.64|3802.64|3802.64|3801.76|3801.76|0
1644851910000|2022-02-14 15:18:30|3802.76|3802.76|3803.02|3803.02|3803.02|3803.02|3802.76|3802.76|0
1644851920000|2022-02-14 15:18:40|3801.77|3801.77|3801.9|3801.9|3801.9|3801.9|3801.77|3801.77|0
1644851930000|2022-02-14 15:18:50|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|0
1644851940000|2022-02-14 15:19:00|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|3801.28|0
1644851950000|2022-02-14 15:19:10|3802.53|3802.53|3802.78|3802.78|3802.78|3802.78|3802.53|3802.53|0
1644851980000|2022-02-14 15:19:40|3803.4|3803.4|3803.53|3803.53|3803.53|3803.53|3803.4|3803.4|0
1644851990000|2022-02-14 15:19:50|3802.91|3802.91|3803.53|3803.53|3803.53|3803.53|3802.91|3802.91|0
1644852000000|2022-02-14 15:20:00|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|3802.29|0
1644852020000|2022-02-14 15:20:20|3803.53|3803.53|3804.15|3804.15|3804.15|3804.15|3803.53|3803.53|0
1644852030000|2022-02-14 15:20:30|3804.78|3804.78|3804.9|3804.9|3804.9|3804.9|3804.78|3804.78|0
1644852060000|2022-02-14 15:21:00|3805.53|3805.53|3804.9|3804.9|3805.53|3805.53|3804.9|3804.9|0
1644852070000|2022-02-14 15:21:10|3805.03|3805.03|3805.03|3805.03|3805.03|3805.03|3805.03|3805.03|0
1644852090000|2022-02-14 15:21:30|3804.41|3804.41|3803.04|3803.04|3804.41|3804.41|3803.04|3803.04|0
1644852100000|2022-02-14 15:21:40|3802.78|3802.78|3803.28|3803.28|3803.28|3803.28|3802.65|3802.65|0
1644852110000|2022-02-14 15:21:50|3803.4|3803.4|3804.03|3804.03|3804.03|3804.03|3803.4|3803.4|0
1644852130000|2022-02-14 15:22:10|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|3803.4|0
1644852140000|2022-02-14 15:22:20|3801.53|3801.53|3801.02|3801.02|3801.53|3801.53|3801.02|3801.02|0
1644852160000|2022-02-14 15:22:40|3802.27|3802.27|3802.4|3802.4|3802.53|3802.53|3802.27|3802.27|0
1644852170000|2022-02-14 15:22:50|3803.02|3803.02|3803.64|3803.64|3803.64|3803.64|3803.02|3803.02|0
1644852180000|2022-02-14 15:23:00|3803.9|3803.9|3802.65|3802.65|3803.9|3803.9|3802.65|3802.65|0
1644852190000|2022-02-14 15:23:10|3803.28|3803.28|3805.02|3805.02|3805.02|3805.02|3803.28|3803.28|0
1644852200000|2022-02-14 15:23:20|3806.26|3806.26|3806.39|3806.39|3806.39|3806.39|3806.26|3806.26|0
1644852210000|2022-02-14 15:23:30|3807.64|3807.64|3807.89|3807.89|3807.89|3807.89|3807.64|3807.64|0
1644852220000|2022-02-14 15:23:40|3807.27|3807.27|3807.64|3807.64|3807.64|3807.64|3807.01|3807.01|0
1644852230000|2022-02-14 15:23:50|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|3808.26|0
1644852240000|2022-02-14 15:24:00|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|0
1644852260000|2022-02-14 15:24:20|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|3806.39|0
1644852270000|2022-02-14 15:24:30|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|0
1644852280000|2022-02-14 15:24:40|3807.76|3807.76|3807.76|3807.76|3807.76|3807.76|3807.76|3807.76|0
1644852290000|2022-02-14 15:24:50|3809.63|3809.63|3809.63|3809.63|3809.63|3809.63|3809.63|3809.63|0
1644852320000|2022-02-14 15:25:20|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|0
1644852330000|2022-02-14 15:25:30|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|0
1644852340000|2022-02-14 15:25:40|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|0
1644852350000|2022-02-14 15:25:50|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|3810.38|0
1644852360000|2022-02-14 15:26:00|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|3810.26|0
1644852380000|2022-02-14 15:26:20|3810.08|3810.08|3810.26|3810.26|3810.26|3810.26|3810.08|3810.08|0
1644852390000|2022-02-14 15:26:30|3813.99|3813.99|3814.12|3814.12|3814.12|3814.12|3813.99|3813.99|0
1644852430000|2022-02-14 15:27:10|3814.38|3814.38|3812.51|3812.51|3814.38|3814.38|3812.51|3812.51|0
1644852450000|2022-02-14 15:27:30|3814.38|3814.38|3814.38|3814.38|3814.38|3814.38|3814.38|3814.38|0
1644852470000|2022-02-14 15:27:50|3813.13|3813.13|3812.51|3812.51|3813.13|3813.13|3812.51|3812.51|0
1644852480000|2022-02-14 15:28:00|3813.75|3813.75|3813.75|3813.75|3813.75|3813.75|3813.75|3813.75|0
1644852490000|2022-02-14 15:28:10|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|0
1644852520000|2022-02-14 15:28:40|3814.25|3814.25|3814.38|3814.38|3814.38|3814.38|3814.25|3814.25|0
1644852530000|2022-02-14 15:28:50|3814.63|3814.63|3817.01|3817.01|3817.01|3817.01|3814.63|3814.63|0
1644852550000|2022-02-14 15:29:10|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|3820.12|0
1644852560000|2022-02-14 15:29:20|3819.5|3819.5|3818.5|3818.5|3819.5|3819.5|3818.5|3818.5|0
1644852590000|2022-02-14 15:29:50|3816|3816|3816|3816|3816|3816|3816|3816|0
1644852600000|2022-02-14 15:30:00|3815.88|3815.88|3815.75|3815.75|3815.88|3815.88|3815.75|3815.75|0
1644852610000|2022-02-14 15:30:10|3815.62|3815.62|3815.49|3815.49|3815.62|3815.62|3815.49|3815.49|0
1644852640000|2022-02-14 15:30:40|3814.87|3814.87|3814.87|3814.87|3814.87|3814.87|3814.87|3814.87|0
1644852650000|2022-02-14 15:30:50|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|3814.49|0
1644852660000|2022-02-14 15:31:00|3813.86|3813.86|3813.74|3813.74|3813.86|3813.86|3813.74|3813.74|0
1644852670000|2022-02-14 15:31:10|3812.49|3812.49|3810.99|3810.99|3812.49|3812.49|3810.99|3810.99|0
1644852680000|2022-02-14 15:31:20|3810.86|3810.86|3810.99|3810.99|3810.99|3810.99|3810.86|3810.86|0
1644852690000|2022-02-14 15:31:30|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|3812.24|0
1644852700000|2022-02-14 15:31:40|3811.61|3811.61|3811.61|3811.61|3811.61|3811.61|3811.61|3811.61|0
1644852710000|2022-02-14 15:31:50|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|0
1644852720000|2022-02-14 15:32:00|3810.82|3810.82|3808.78|3808.78|3810.82|3810.82|3808.78|3808.78|0
1644852730000|2022-02-14 15:32:10|3808.91|3808.91|3808.57|3808.57|3808.91|3808.91|3808.57|3808.57|0
1644852740000|2022-02-14 15:32:20|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|3808.39|0
1644852750000|2022-02-14 15:32:30|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|3808.22|0
1644852760000|2022-02-14 15:32:40|3807.6|3807.6|3808.22|3808.22|3808.22|3808.22|3807.6|3807.6|0
1644852770000|2022-02-14 15:32:50|3807.6|3807.6|3807.6|3807.6|3807.6|3807.6|3807.6|3807.6|0
1644852780000|2022-02-14 15:33:00|3807.22|3807.22|3806.58|3806.58|3807.22|3807.22|3806.58|3806.58|0
1644852790000|2022-02-14 15:33:10|3806.2|3806.2|3806.45|3806.45|3806.45|3806.45|3806.2|3806.2|0
1644852830000|2022-02-14 15:33:50|3806.71|3806.71|3806.71|3806.71|3807.33|3807.33|3806.71|3806.71|0
1644852850000|2022-02-14 15:34:10|3806.96|3806.96|3806.34|3806.34|3806.96|3806.96|3806.34|3806.34|0
1644852860000|2022-02-14 15:34:20|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|0
1644852870000|2022-02-14 15:34:30|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|3807.22|0
1644852880000|2022-02-14 15:34:40|3808.46|3808.46|3808.91|3808.91|3809.09|3809.09|3808.46|3808.46|0
1644852890000|2022-02-14 15:34:50|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|3807.67|0
1644852900000|2022-02-14 15:35:00|3805.8|3805.8|3805.8|3805.8|3805.8|3805.8|3805.8|3805.8|0
1644852910000|2022-02-14 15:35:10|3805.93|3805.93|3807.17|3807.17|3807.17|3807.17|3805.93|3805.93|0
1644852930000|2022-02-14 15:35:30|3807.35|3807.35|3804.85|3804.85|3807.35|3807.35|3804.85|3804.85|0
1644852970000|2022-02-14 15:36:10|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|3805.48|0
1644852980000|2022-02-14 15:36:20|3804.23|3804.23|3804.23|3804.23|3804.23|3804.23|3804.23|3804.23|0
1644852990000|2022-02-14 15:36:30|3804.1|3804.1|3803.72|3803.72|3804.1|3804.1|3803.72|3803.72|0
1644853010000|2022-02-14 15:36:50|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|3803.46|0
1644853020000|2022-02-14 15:37:00|3802.84|3802.84|3802.22|3802.22|3802.84|3802.84|3802.22|3802.22|0
1644853050000|2022-02-14 15:37:30|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|3802.6|0
1644853060000|2022-02-14 15:37:40|3799.49|3799.49|3799.49|3799.49|3799.49|3799.49|3799.49|3799.49|0
1644853080000|2022-02-14 15:38:00|3798.86|3798.86|3798.86|3798.86|3798.86|3798.86|3798.86|3798.86|0
1644853090000|2022-02-14 15:38:10|3800.11|3800.11|3800.61|3800.61|3800.61|3800.61|3799.98|3799.98|0
1644853100000|2022-02-14 15:38:20|3801.85|3801.85|3802.6|3802.6|3802.6|3802.6|3801.85|3801.85|0
1644853110000|2022-02-14 15:38:30|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|3801.36|0
1644853120000|2022-02-14 15:38:40|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|0
1644853130000|2022-02-14 15:38:50|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|0
1644853140000|2022-02-14 15:39:00|3803.35|3803.35|3803.61|3803.61|3803.61|3803.61|3803.35|3803.35|0
1644853150000|2022-02-14 15:39:10|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|3802.99|0
1644853160000|2022-02-14 15:39:20|3804.23|3804.23|3804.23|3804.23|3804.23|3804.23|3804.23|3804.23|0
1644853170000|2022-02-14 15:39:30|3803.61|3803.61|3803.35|3803.35|3803.61|3803.61|3803.35|3803.35|0
1644853210000|2022-02-14 15:40:10|3803.98|3803.98|3804.85|3804.85|3804.85|3804.85|3803.98|3803.98|0
1644853220000|2022-02-14 15:40:20|3804.6|3804.6|3803.98|3803.98|3804.6|3804.6|3803.98|3803.98|0
1644853250000|2022-02-14 15:40:50|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|3804.6|0
1644853260000|2022-02-14 15:41:00|3803.98|3803.98|3806.72|3806.72|3806.72|3806.72|3803.98|3803.98|0
1644853270000|2022-02-14 15:41:10|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|3807.97|0
1644853280000|2022-02-14 15:41:20|3808.59|3808.59|3808.85|3808.85|3808.85|3808.85|3808.59|3808.59|0
1644853300000|2022-02-14 15:41:40|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|3809.47|0
1644853310000|2022-02-14 15:41:50|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|0
1644853320000|2022-02-14 15:42:00|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|0
1644853330000|2022-02-14 15:42:10|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|0
1644853340000|2022-02-14 15:42:20|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|0
1644853370000|2022-02-14 15:42:50|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|3809.72|0
1644853380000|2022-02-14 15:43:00|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|3810.97|0
1644853400000|2022-02-14 15:43:20|3810.35|3810.35|3809.27|3809.27|3810.52|3810.52|3809.27|3809.27|0
1644853410000|2022-02-14 15:43:30|3808.65|3808.65|3808.65|3808.65|3808.65|3808.65|3808.03|3808.03|0
1644853430000|2022-02-14 15:43:50|3808.03|3808.03|3807.9|3807.9|3808.03|3808.03|3807.9|3807.9|0
1644853440000|2022-02-14 15:44:00|3808.03|3808.03|3808.03|3808.03|3808.03|3808.03|3808.03|3808.03|0
1644853450000|2022-02-14 15:44:10|3807.4|3807.4|3806.03|3806.03|3807.4|3807.4|3806.03|3806.03|0
1644853470000|2022-02-14 15:44:30|3805.86|3805.86|3807.11|3807.11|3807.11|3807.11|3805.24|3805.24|0
1644853500000|2022-02-14 15:45:00|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|0
1644853520000|2022-02-14 15:45:20|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|0
1644853530000|2022-02-14 15:45:30|3806.11|3806.11|3808.73|3808.73|3808.73|3808.73|3806.11|3806.11|0
1644853540000|2022-02-14 15:45:40|3806.87|3806.87|3806.87|3806.87|3806.87|3806.87|3806.87|3806.87|0
1644853570000|2022-02-14 15:46:10|3805|3805|3805|3805|3805|3805|3805|3805|0
1644853600000|2022-02-14 15:46:40|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|0
1644853670000|2022-02-14 15:47:50|3807.49|3807.49|3806.42|3806.42|3807.66|3807.66|3806.42|3806.42|0
1644853680000|2022-02-14 15:48:00|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|3805.79|0
1644853690000|2022-02-14 15:48:10|3805.92|3805.92|3807.79|3807.79|3807.79|3807.79|3805.92|3805.92|0
1644853700000|2022-02-14 15:48:20|3809.03|3809.03|3809.16|3809.16|3809.16|3809.16|3808.41|3808.41|0
1644853710000|2022-02-14 15:48:30|3809.29|3809.29|3809.29|3809.29|3809.29|3809.29|3809.29|3809.29|0
1644853720000|2022-02-14 15:48:40|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|3809.03|0
1644853740000|2022-02-14 15:49:00|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|3808.41|0
1644853750000|2022-02-14 15:49:10|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|0
1644853760000|2022-02-14 15:49:20|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|3807.66|0
1644853770000|2022-02-14 15:49:30|3808.28|3808.28|3808.91|3808.91|3808.91|3808.91|3808.28|3808.28|0
1644853780000|2022-02-14 15:49:40|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|3808.28|0
1644853790000|2022-02-14 15:49:50|3808.91|3808.91|3810.15|3810.15|3810.15|3810.15|3808.91|3808.91|0
1644853800000|2022-02-14 15:50:00|3810.28|3810.28|3811.53|3811.53|3811.53|3811.53|3810.28|3810.28|0
1644853810000|2022-02-14 15:50:10|3811.4|3811.4|3813.27|3813.27|3813.27|3813.27|3811.4|3811.4|0
1644853820000|2022-02-14 15:50:20|3813.89|3813.89|3813.27|3813.27|3813.89|3813.89|3813.27|3813.27|0
1644853830000|2022-02-14 15:50:30|3812.64|3812.64|3812.64|3812.64|3812.64|3812.64|3812.64|3812.64|0
1644853840000|2022-02-14 15:50:40|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|3812.02|0
1644853860000|2022-02-14 15:51:00|3811.64|3811.64|3809.15|3809.15|3811.64|3811.64|3809.15|3809.15|0
1644853870000|2022-02-14 15:51:10|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|0
1644853920000|2022-02-14 15:52:00|3807.28|3807.28|3807.15|3807.15|3807.28|3807.28|3807.15|3807.15|0
1644853940000|2022-02-14 15:52:20|3807.77|3807.77|3807.77|3807.77|3807.77|3807.77|3807.77|3807.77|0
1644853950000|2022-02-14 15:52:30|3808.12|3808.12|3808.29|3808.29|3808.29|3808.29|3808.12|3808.12|0
1644853970000|2022-02-14 15:52:50|3808.42|3808.42|3808.55|3808.55|3808.55|3808.55|3808.42|3808.42|0
1644853990000|2022-02-14 15:53:10|3809.79|3809.79|3809.54|3809.54|3809.79|3809.79|3809.54|3809.54|0
1644854000000|2022-02-14 15:53:20|3808.29|3808.29|3808.42|3808.42|3809.54|3809.54|3808.29|3808.29|0
1644854020000|2022-02-14 15:53:40|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|0
1644854040000|2022-02-14 15:54:00|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|0
1644854080000|2022-02-14 15:54:40|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|3810.42|0
1644854110000|2022-02-14 15:55:10|3810.67|3810.67|3811.3|3811.3|3811.3|3811.3|3810.67|3810.67|0
1644854130000|2022-02-14 15:55:30|3811.42|3811.42|3812.8|3812.8|3813.42|3813.42|3811.42|3811.42|0
1644854140000|2022-02-14 15:55:40|3812.92|3812.92|3813.31|3813.31|3813.31|3813.31|3812.92|3812.92|0
1644854150000|2022-02-14 15:55:50|3813.43|3813.43|3813.31|3813.31|3813.43|3813.43|3813.31|3813.31|0
1644854170000|2022-02-14 15:56:10|3813.48|3813.48|3813.48|3813.48|3813.48|3813.48|3813.48|3813.48|0
1644854210000|2022-02-14 15:56:50|3813.74|3813.74|3813.86|3813.86|3813.86|3813.86|3813.74|3813.74|0
1644854220000|2022-02-14 15:57:00|3815.11|3815.11|3813.11|3813.11|3815.11|3815.11|3813.11|3813.11|0
1644854230000|2022-02-14 15:57:10|3812.49|3812.49|3811.31|3811.31|3812.49|3812.49|3811.31|3811.31|0
1644854240000|2022-02-14 15:57:20|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|3811.94|0
1644854260000|2022-02-14 15:57:40|3810.07|3810.07|3809.44|3809.44|3810.07|3810.07|3809.44|3809.44|0
1644854270000|2022-02-14 15:57:50|3809.57|3809.57|3810.19|3810.19|3810.19|3810.19|3809.57|3809.57|0
1644854290000|2022-02-14 15:58:10|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|0
1644854300000|2022-02-14 15:58:20|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|0
1644854310000|2022-02-14 15:58:30|3809.29|3809.29|3809.29|3809.29|3809.29|3809.29|3809.29|3809.29|0
1644854320000|2022-02-14 15:58:40|3810.54|3810.54|3810.54|3810.54|3810.67|3810.67|3810.54|3810.54|0
1644854340000|2022-02-14 15:59:00|3811.16|3811.16|3810.54|3810.54|3811.16|3811.16|3810.54|3810.54|0
1644854350000|2022-02-14 15:59:10|3811.16|3811.16|3812.24|3812.24|3812.41|3812.41|3811.16|3811.16|0
1644854360000|2022-02-14 15:59:20|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|3810.37|0
1644854380000|2022-02-14 15:59:40|3810.24|3810.24|3810.11|3810.11|3810.24|3810.24|3810.11|3810.11|0
1644854390000|2022-02-14 15:59:50|3809.99|3809.99|3809.24|3809.24|3809.99|3809.99|3809.24|3809.24|0
1644854400000|2022-02-14 16:00:00|3808.89|3808.89|3808.76|3808.76|3808.89|3808.89|3808.76|3808.76|0
1644854410000|2022-02-14 16:00:10|3807.52|3807.52|3807.39|3807.39|3807.52|3807.52|3807.39|3807.39|0
1644854420000|2022-02-14 16:00:20|3806.77|3806.77|3806.6|3806.6|3806.77|3806.77|3806.6|3806.6|0
1644854430000|2022-02-14 16:00:30|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|3806.94|0
1644854450000|2022-02-14 16:00:50|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|0
1644854470000|2022-02-14 16:01:10|3805.7|3805.7|3805.7|3805.7|3805.7|3805.7|3805.07|3805.07|0
1644854480000|2022-02-14 16:01:20|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|0
1644854490000|2022-02-14 16:01:30|3806.32|3806.32|3806.45|3806.45|3806.45|3806.45|3806.32|3806.32|0
1644854510000|2022-02-14 16:01:50|3806.32|3806.32|3805.7|3805.7|3806.32|3806.32|3805.7|3805.7|0
1644854520000|2022-02-14 16:02:00|3806.32|3806.32|3805.7|3805.7|3806.32|3806.32|3805.7|3805.7|0
1644854540000|2022-02-14 16:02:20|3806.94|3806.94|3807.82|3807.82|3807.82|3807.82|3806.94|3806.94|0
1644854560000|2022-02-14 16:02:40|3807.69|3807.69|3808.44|3808.44|3808.44|3808.44|3807.69|3807.69|0
1644854570000|2022-02-14 16:02:50|3807.82|3807.82|3807.82|3807.82|3807.82|3807.82|3807.82|3807.82|0
1644854590000|2022-02-14 16:03:10|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|0
1644854600000|2022-02-14 16:03:20|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|3806.81|0
1644854610000|2022-02-14 16:03:30|3806.19|3806.19|3806.81|3806.81|3806.81|3806.81|3806.19|3806.19|0
1644854620000|2022-02-14 16:03:40|3806.19|3806.19|3806.32|3806.32|3806.32|3806.32|3806.19|3806.19|0
1644854630000|2022-02-14 16:03:50|3806.45|3806.45|3808.31|3808.31|3808.31|3808.31|3806.45|3806.45|0
1644854640000|2022-02-14 16:04:00|3808.49|3808.49|3810.85|3810.85|3810.85|3810.85|3808.49|3808.49|0
1644854650000|2022-02-14 16:04:10|3810.23|3810.23|3810.35|3810.35|3810.35|3810.35|3810.23|3810.23|0
1644854670000|2022-02-14 16:04:30|3810.48|3810.48|3810.35|3810.35|3810.48|3810.48|3810.35|3810.35|0
1644854680000|2022-02-14 16:04:40|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|3809.73|0
1644854700000|2022-02-14 16:05:00|3809.11|3809.11|3807.86|3807.86|3809.11|3809.11|3807.86|3807.86|0
1644854710000|2022-02-14 16:05:10|3808.49|3808.49|3809.73|3809.73|3809.73|3809.73|3808.49|3808.49|0
1644854720000|2022-02-14 16:05:20|3809.11|3809.11|3808.98|3808.98|3809.11|3809.11|3808.98|3808.98|0
1644854740000|2022-02-14 16:05:40|3809.11|3809.11|3808.49|3808.49|3809.11|3809.11|3808.49|3808.49|0
1644854770000|2022-02-14 16:06:10|3807.07|3807.07|3806.19|3806.19|3807.07|3807.07|3806.19|3806.19|0
1644854780000|2022-02-14 16:06:20|3806.81|3806.81|3807.44|3807.44|3807.44|3807.44|3806.81|3806.81|0
1644854790000|2022-02-14 16:06:30|3807.69|3807.69|3808.31|3808.31|3808.31|3808.31|3807.69|3807.69|0
1644854810000|2022-02-14 16:06:50|3810.18|3810.18|3810.81|3810.81|3810.81|3810.81|3810.18|3810.18|0
1644854820000|2022-02-14 16:07:00|3811.43|3811.43|3811.3|3811.3|3811.43|3811.43|3811.3|3811.3|0
1644854830000|2022-02-14 16:07:10|3811.92|3811.92|3812.67|3812.67|3812.67|3812.67|3811.92|3811.92|0
1644854840000|2022-02-14 16:07:20|3812.5|3812.5|3813.88|3813.88|3813.88|3813.88|3811.88|3811.88|0
1644854850000|2022-02-14 16:07:30|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|3812.63|0
1644854860000|2022-02-14 16:07:40|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|3812.01|0
1644854880000|2022-02-14 16:08:00|3810.76|3810.76|3810.14|3810.14|3811.39|3811.39|3810.14|3810.14|0
1644854890000|2022-02-14 16:08:10|3810.01|3810.01|3810.01|3810.01|3810.01|3810.01|3810.01|3810.01|0
1644854900000|2022-02-14 16:08:20|3809.39|3809.39|3810.01|3810.01|3810.01|3810.01|3809.39|3809.39|0
1644854910000|2022-02-14 16:08:30|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|3810.64|0
1644854930000|2022-02-14 16:08:50|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|3810.81|0
1644854940000|2022-02-14 16:09:00|3810.93|3810.93|3810.44|3810.44|3810.93|3810.93|3810.31|3810.31|0
1644854950000|2022-02-14 16:09:10|3811.68|3811.68|3811.23|3811.23|3811.86|3811.86|3811.23|3811.23|0
1644854960000|2022-02-14 16:09:20|3810.61|3810.61|3810.61|3810.61|3810.61|3810.61|3810.61|3810.61|0
1644854970000|2022-02-14 16:09:30|3810.48|3810.48|3810.61|3810.61|3810.61|3810.61|3810.48|3810.48|0
1644854980000|2022-02-14 16:09:40|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|0
1644855000000|2022-02-14 16:10:00|3811.23|3811.23|3811.23|3811.23|3811.23|3811.23|3811.23|3811.23|0
1644855010000|2022-02-14 16:10:10|3811.4|3811.4|3810.78|3810.78|3811.4|3811.4|3810.78|3810.78|0
1644855040000|2022-02-14 16:10:40|3810.16|3810.16|3810.78|3810.78|3810.78|3810.78|3808.91|3808.91|0
1644855090000|2022-02-14 16:11:30|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|0
1644855110000|2022-02-14 16:11:50|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|3810.78|0
1644855120000|2022-02-14 16:12:00|3810.16|3810.16|3811.13|3811.13|3811.13|3811.13|3810.16|3810.16|0
1644855140000|2022-02-14 16:12:20|3813|3813|3811.75|3811.75|3813|3813|3811.75|3811.75|0
1644855160000|2022-02-14 16:12:40|3810.5|3810.5|3812.37|3812.37|3812.37|3812.37|3810.5|3810.5|0
1644855170000|2022-02-14 16:12:50|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|3812.5|0
1644855180000|2022-02-14 16:13:00|3811.25|3811.25|3811.25|3811.25|3811.25|3811.25|3811.25|3811.25|0
1644855190000|2022-02-14 16:13:10|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|0
1644855200000|2022-02-14 16:13:20|3812.37|3812.37|3811.13|3811.13|3812.37|3812.37|3811.13|3811.13|0
1644855220000|2022-02-14 16:13:40|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|0
1644855230000|2022-02-14 16:13:50|3811.88|3811.88|3813|3813|3813|3813|3811.75|3811.75|0
1644855240000|2022-02-14 16:14:00|3813.12|3813.12|3813.75|3813.75|3813.75|3813.75|3813.12|3813.12|0
1644855250000|2022-02-14 16:14:10|3812.5|3812.5|3812.37|3812.37|3812.5|3812.5|3812.37|3812.37|0
1644855270000|2022-02-14 16:14:30|3813|3813|3813|3813|3813|3813|3813|3813|0
1644855280000|2022-02-14 16:14:40|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|0
1644855290000|2022-02-14 16:14:50|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|0
1644855300000|2022-02-14 16:15:00|3813.62|3813.62|3812.37|3812.37|3813.62|3813.62|3812.37|3812.37|0
1644855340000|2022-02-14 16:15:40|3812.24|3812.24|3812.37|3812.37|3812.37|3812.37|3812.24|3812.24|0
1644855350000|2022-02-14 16:15:50|3813|3813|3813|3813|3813.12|3813.12|3813|3813|0
1644855360000|2022-02-14 16:16:00|3814.24|3814.24|3814.5|3814.5|3814.5|3814.5|3814.24|3814.24|0
1644855370000|2022-02-14 16:16:10|3815.12|3815.12|3816.75|3816.75|3816.75|3816.75|3815.12|3815.12|0
1644855390000|2022-02-14 16:16:30|3816.88|3816.88|3817.13|3817.13|3817.13|3817.13|3816.88|3816.88|0
1644855400000|2022-02-14 16:16:40|3817.75|3817.75|3818.55|3818.55|3818.55|3818.55|3817.75|3817.75|0
1644855410000|2022-02-14 16:16:50|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|0
1644855420000|2022-02-14 16:17:00|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|3818.85|0
1644855430000|2022-02-14 16:17:10|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|3819.47|0
1644855440000|2022-02-14 16:17:20|3818.85|3818.85|3819.47|3819.47|3819.47|3819.47|3818.85|3818.85|0
1644855450000|2022-02-14 16:17:30|3818.22|3818.22|3816.23|3816.23|3818.22|3818.22|3816.23|3816.23|0
1644855460000|2022-02-14 16:17:40|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|3816.85|0
1644855480000|2022-02-14 16:18:00|3816.33|3816.33|3815.09|3815.09|3816.33|3816.33|3815.09|3815.09|0
1644855490000|2022-02-14 16:18:10|3814.96|3814.96|3814.33|3814.33|3814.96|3814.96|3814.33|3814.33|0
1644855500000|2022-02-14 16:18:20|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|0
1644855510000|2022-02-14 16:18:30|3815.71|3815.71|3816.33|3816.33|3816.33|3816.33|3815.71|3815.71|0
1644855530000|2022-02-14 16:18:50|3816.46|3816.46|3817.21|3817.21|3817.21|3817.21|3816.46|3816.46|0
1644855540000|2022-02-14 16:19:00|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|3817.83|0
1644855560000|2022-02-14 16:19:20|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|3818.01|0
1644855570000|2022-02-14 16:19:30|3818.13|3818.13|3818.26|3818.26|3818.26|3818.26|3818.13|3818.13|0
1644855580000|2022-02-14 16:19:40|3816.39|3816.39|3817.64|3817.64|3817.64|3817.64|3816.39|3816.39|0
1644855590000|2022-02-14 16:19:50|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|3818.26|0
1644855600000|2022-02-14 16:20:00|3817.64|3817.64|3818.07|3818.07|3818.88|3818.88|3817.64|3817.64|0
1644855610000|2022-02-14 16:20:10|3818.33|3818.33|3819.83|3819.83|3820.45|3820.45|3817.96|3817.96|0
1644855620000|2022-02-14 16:20:20|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|3820.45|0
1644855630000|2022-02-14 16:20:30|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|3821.07|0
1644855640000|2022-02-14 16:20:40|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|3820.95|0
1644855660000|2022-02-14 16:21:00|3819.7|3819.7|3819.12|3819.12|3819.87|3819.87|3819.12|3819.12|0
1644855670000|2022-02-14 16:21:10|3819.75|3819.75|3819.75|3819.75|3819.75|3819.75|3819.75|3819.75|0
1644855680000|2022-02-14 16:21:20|3820.99|3820.99|3821.87|3821.87|3821.87|3821.87|3820.37|3820.37|0
1644855690000|2022-02-14 16:21:30|3822|3822|3822.13|3822.13|3822.13|3822.13|3822|3822|0
1644855700000|2022-02-14 16:21:40|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|3822.75|0
1644855710000|2022-02-14 16:21:50|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|3822.88|0
1644855720000|2022-02-14 16:22:00|3822.75|3822.75|3822.13|3822.13|3822.75|3822.75|3821.5|3821.5|0
1644855750000|2022-02-14 16:22:30|3821.5|3821.5|3821.5|3821.5|3821.5|3821.5|3821.5|3821.5|0
1644855760000|2022-02-14 16:22:40|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|0
1644855770000|2022-02-14 16:22:50|3821.5|3821.5|3821.76|3821.76|3821.76|3821.76|3821.5|3821.5|0
1644855780000|2022-02-14 16:23:00|3823|3823|3823.63|3823.63|3823.63|3823.63|3823|3823|0
1644855790000|2022-02-14 16:23:10|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|3821.76|0
1644855800000|2022-02-14 16:23:20|3821.14|3821.14|3820.51|3820.51|3821.14|3821.14|3820.51|3820.51|0
1644855820000|2022-02-14 16:23:40|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|0
1644855830000|2022-02-14 16:23:50|3821.01|3821.01|3821.01|3821.01|3821.01|3821.01|3821.01|3821.01|0
1644855840000|2022-02-14 16:24:00|3819.76|3819.76|3822|3822|3822|3822|3819.76|3819.76|0
1644855850000|2022-02-14 16:24:10|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|3821.37|0
1644855860000|2022-02-14 16:24:20|3820.75|3820.75|3820.88|3820.88|3820.88|3820.88|3820.75|3820.75|0
1644855870000|2022-02-14 16:24:30|3820.71|3820.71|3820.88|3820.88|3820.88|3820.88|3820.71|3820.71|0
1644855880000|2022-02-14 16:24:40|3821.01|3821.01|3821.01|3821.01|3821.01|3821.01|3821.01|3821.01|0
1644855890000|2022-02-14 16:24:50|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|3820.38|0
1644855900000|2022-02-14 16:25:00|3819.76|3819.76|3819.76|3819.76|3819.76|3819.76|3819.76|3819.76|0
1644855910000|2022-02-14 16:25:10|3819.63|3819.63|3819.27|3819.27|3819.76|3819.76|3818.52|3818.52|0
1644855920000|2022-02-14 16:25:20|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|3819.14|0
1644855930000|2022-02-14 16:25:30|3818.52|3818.52|3818.52|3818.52|3818.52|3818.52|3818.52|3818.52|0
1644855950000|2022-02-14 16:25:50|3818.39|3818.39|3819.63|3819.63|3819.63|3819.63|3818.39|3818.39|0
1644855960000|2022-02-14 16:26:00|3819.76|3819.76|3819.89|3819.89|3819.89|3819.89|3819.76|3819.76|0
1644855970000|2022-02-14 16:26:10|3819.63|3819.63|3819.63|3819.63|3820.88|3820.88|3819.63|3819.63|0
1644856010000|2022-02-14 16:26:50|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|3820.88|0
1644856030000|2022-02-14 16:27:10|3818.39|3818.39|3819.63|3819.63|3819.63|3819.63|3818.39|3818.39|0
1644856050000|2022-02-14 16:27:30|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|3819.89|0
1644856080000|2022-02-14 16:28:00|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|3818.64|0
1644856090000|2022-02-14 16:28:10|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|3818.82|0
1644856100000|2022-02-14 16:28:20|3819.44|3819.44|3818.19|3818.19|3820.06|3820.06|3818.19|3818.19|0
1644856110000|2022-02-14 16:28:30|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|0
1644856120000|2022-02-14 16:28:40|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|3817.44|0
1644856140000|2022-02-14 16:29:00|3817.32|3817.32|3818.97|3818.97|3819.31|3819.31|3817.32|3817.32|0
1644856160000|2022-02-14 16:29:20|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|3817.1|0
1644856170000|2022-02-14 16:29:30|3816.97|3816.97|3816.97|3816.97|3816.97|3816.97|3816.97|3816.97|0
1644856190000|2022-02-14 16:29:50|3816.62|3816.62|3816.43|3816.43|3818.92|3818.92|3816.43|3816.43|0
1644999300000|2022-02-16 08:15:00|3894.3|3894.3|3895.55|3895.55|3895.55|3895.55|3894.3|3894.3|0
1644999320000|2022-02-16 08:15:20|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|3895.38|0
1644999340000|2022-02-16 08:15:40|3898.49|3898.49|3897.98|3897.98|3898.49|3898.49|3897.72|3897.72|0
1644999350000|2022-02-16 08:15:50|3898.24|3898.24|3898.36|3898.36|3898.36|3898.36|3898.11|3898.11|0
1644999360000|2022-02-16 08:16:00|3896.49|3896.49|3895.87|3895.87|3896.49|3896.49|3895.87|3895.87|0
1644999370000|2022-02-16 08:16:10|3895.74|3895.74|3895.92|3895.92|3895.92|3895.92|3895.74|3895.74|0
1644999390000|2022-02-16 08:16:30|3896.26|3896.26|3896.39|3896.39|3896.39|3896.39|3896.26|3896.26|0
1644999400000|2022-02-16 08:16:40|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|3896.77|0
1644999430000|2022-02-16 08:17:10|3897.03|3897.03|3897.03|3897.03|3897.03|3897.03|3897.03|3897.03|0
1644999440000|2022-02-16 08:17:20|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|3898.27|0
1644999450000|2022-02-16 08:17:30|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|3897.65|0
1644999460000|2022-02-16 08:17:40|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|0
1644999470000|2022-02-16 08:17:50|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|0
1644999480000|2022-02-16 08:18:00|3895.89|3895.89|3895.89|3895.89|3895.89|3895.89|3895.89|3895.89|0
1644999490000|2022-02-16 08:18:10|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|0
1644999500000|2022-02-16 08:18:20|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|3897.89|0
1644999510000|2022-02-16 08:18:30|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|3899.14|0
1644999530000|2022-02-16 08:18:50|3899.76|3899.76|3899.5|3899.5|3899.76|3899.76|3899.5|3899.5|0
1644999550000|2022-02-16 08:19:10|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|3900.75|0
1644999560000|2022-02-16 08:19:20|3899.5|3899.5|3898|3898|3899.5|3899.5|3898|3898|0
1644999610000|2022-02-16 08:20:10|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|0
1644999630000|2022-02-16 08:20:30|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|0
1644999640000|2022-02-16 08:20:40|3898.91|3898.91|3898.28|3898.28|3898.91|3898.91|3898.28|3898.28|0
1644999650000|2022-02-16 08:20:50|3898.03|3898.03|3897.4|3897.4|3898.03|3898.03|3897.4|3897.4|0
1644999660000|2022-02-16 08:21:00|3897.28|3897.28|3897.28|3897.28|3897.28|3897.28|3897.28|3897.28|0
1644999670000|2022-02-16 08:21:10|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|3898.52|0
1644999680000|2022-02-16 08:21:20|3898.27|3898.27|3900.14|3900.14|3900.14|3900.14|3898.27|3898.27|0
1644999710000|2022-02-16 08:21:50|3900.26|3900.26|3900.39|3900.39|3900.39|3900.39|3900.26|3900.26|0
1644999750000|2022-02-16 08:22:30|3900.26|3900.26|3900.39|3900.39|3900.39|3900.39|3900.26|3900.26|0
1644999760000|2022-02-16 08:22:40|3900.65|3900.65|3903.76|3903.76|3903.76|3903.76|3900.65|3900.65|0
1644999790000|2022-02-16 08:23:10|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1644999800000|2022-02-16 08:23:20|3902.88|3902.88|3902.76|3902.76|3902.88|3902.88|3902.76|3902.76|0
1644999810000|2022-02-16 08:23:30|3904|3904|3903.75|3903.75|3904|3904|3903.75|3903.75|0
1644999840000|2022-02-16 08:24:00|3902.5|3902.5|3901.75|3901.75|3902.5|3902.5|3901.75|3901.75|0
1644999870000|2022-02-16 08:24:30|3902.37|3902.37|3902.12|3902.12|3902.37|3902.37|3902.12|3902.12|0
1644999880000|2022-02-16 08:24:40|3901.6|3901.6|3901.48|3901.48|3901.6|3901.6|3901.48|3901.48|0
1644999890000|2022-02-16 08:24:50|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|0
1644999900000|2022-02-16 08:25:00|3901.01|3901.01|3900.88|3900.88|3901.39|3901.39|3900.88|3900.88|0
1644999910000|2022-02-16 08:25:10|3902.12|3902.12|3902.25|3902.25|3902.25|3902.25|3902.12|3902.12|0
1644999920000|2022-02-16 08:25:20|3901.63|3901.63|3902.01|3902.01|3902.01|3902.01|3901.63|3901.63|0
1644999940000|2022-02-16 08:25:40|3901.39|3901.39|3901.39|3901.39|3901.39|3901.39|3901.39|3901.39|0
1644999950000|2022-02-16 08:25:50|3900.77|3900.77|3900.94|3900.94|3900.94|3900.94|3900.77|3900.77|0
1644999960000|2022-02-16 08:26:00|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|3900.31|0
1644999990000|2022-02-16 08:26:30|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|0
1645000020000|2022-02-16 08:27:00|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|3900.94|0
1645000030000|2022-02-16 08:27:10|3900.81|3900.81|3899.29|3899.29|3900.81|3900.81|3899.29|3899.29|0
1645000050000|2022-02-16 08:27:30|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|3899.17|0
1645000080000|2022-02-16 08:28:00|3898.78|3898.78|3898.78|3898.78|3898.78|3898.78|3898.78|3898.78|0
1645000110000|2022-02-16 08:28:30|3898.16|3898.16|3896.91|3896.91|3898.16|3898.16|3896.91|3896.91|0
1645000120000|2022-02-16 08:28:40|3896.29|3896.29|3896.29|3896.29|3896.29|3896.29|3896.29|3896.29|0
1645000140000|2022-02-16 08:29:00|3895.91|3895.91|3893.42|3893.42|3895.91|3895.91|3893.42|3893.42|0
1645000150000|2022-02-16 08:29:10|3893.67|3893.67|3895.41|3895.41|3895.41|3895.41|3893.54|3893.54|0
1645000160000|2022-02-16 08:29:20|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|0
1645000180000|2022-02-16 08:29:40|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|3895.91|0
1645000190000|2022-02-16 08:29:50|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|3895.29|0
1645000200000|2022-02-16 08:30:00|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|3895.16|0
1645000210000|2022-02-16 08:30:10|3893.91|3893.91|3891.42|3891.42|3893.91|3893.91|3891.42|3891.42|0
1645000220000|2022-02-16 08:30:20|3891.68|3891.68|3891.55|3891.55|3891.68|3891.68|3891.55|3891.55|0
1645000290000|2022-02-16 08:31:30|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|3891.68|0
1645000300000|2022-02-16 08:31:40|3891.8|3891.8|3892.06|3892.06|3892.06|3892.06|3891.8|3891.8|0
1645000320000|2022-02-16 08:32:00|3890.19|3890.19|3888.18|3888.18|3890.19|3890.19|3888.18|3888.18|0
1645000330000|2022-02-16 08:32:10|3888.31|3888.31|3888.43|3888.43|3888.43|3888.43|3888.31|3888.31|0
1645000340000|2022-02-16 08:32:20|3888.56|3888.56|3888.56|3888.56|3888.56|3888.56|3888.56|3888.56|0
1645000390000|2022-02-16 08:33:10|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|3888.82|0
1645000450000|2022-02-16 08:34:10|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|0
1645000480000|2022-02-16 08:34:40|3889.09|3889.09|3888.47|3888.47|3891.59|3891.59|3888.47|3888.47|0
1645000490000|2022-02-16 08:34:50|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|3889.72|0
1645000500000|2022-02-16 08:35:00|3890.35|3890.35|3891.6|3891.6|3891.6|3891.6|3890.1|3890.1|0
1645000510000|2022-02-16 08:35:10|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|3891.86|0
1645000520000|2022-02-16 08:35:20|3891.73|3891.73|3891.47|3891.47|3891.73|3891.73|3891.47|3891.47|0
1645000540000|2022-02-16 08:35:40|3890.23|3890.23|3889.6|3889.6|3890.23|3890.23|3889.6|3889.6|0
1645000550000|2022-02-16 08:35:50|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|0
1645000560000|2022-02-16 08:36:00|3888.23|3888.23|3887.74|3887.74|3888.36|3888.36|3887.74|3887.74|0
1645000610000|2022-02-16 08:36:50|3888.98|3888.98|3889.6|3889.6|3891.47|3891.47|3888.98|3888.98|0
1645000650000|2022-02-16 08:37:30|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|3888.36|0
1645000670000|2022-02-16 08:37:50|3888.1|3888.1|3888.36|3888.36|3888.36|3888.36|3888.1|3888.1|0
1645000680000|2022-02-16 08:38:00|3889.6|3889.6|3886.6|3886.6|3889.6|3889.6|3886.6|3886.6|0
1645000690000|2022-02-16 08:38:10|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|3885.98|0
1645000700000|2022-02-16 08:38:20|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|3886.6|0
1645000730000|2022-02-16 08:38:50|3886.73|3886.73|3886.09|3886.09|3886.73|3886.73|3886.09|3886.09|0
1645000740000|2022-02-16 08:39:00|3885.96|3885.96|3885.34|3885.34|3885.96|3885.96|3885.34|3885.34|0
1645000780000|2022-02-16 08:39:40|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|3882.85|0
1645000790000|2022-02-16 08:39:50|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|3882.59|0
1645000810000|2022-02-16 08:40:10|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|3884.46|0
1645000820000|2022-02-16 08:40:20|3885.09|3885.09|3884.46|3884.46|3885.09|3885.09|3884.46|3884.46|0
1645000840000|2022-02-16 08:40:40|3885.09|3885.09|3883.84|3883.84|3885.09|3885.09|3883.84|3883.84|0
1645000850000|2022-02-16 08:40:50|3884.46|3884.46|3880.34|3880.34|3884.46|3884.46|3880.34|3880.34|0
1645000860000|2022-02-16 08:41:00|3880.09|3880.09|3881.26|3881.26|3881.26|3881.26|3879.39|3879.39|0
1645000880000|2022-02-16 08:41:20|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|3880.02|0
1645000890000|2022-02-16 08:41:30|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|0
1645000900000|2022-02-16 08:41:40|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|3881.26|0
1645000910000|2022-02-16 08:41:50|3882.51|3882.51|3883.13|3883.13|3883.13|3883.13|3882.51|3882.51|0
1645000920000|2022-02-16 08:42:00|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|3882.88|0
1645000930000|2022-02-16 08:42:10|3882.75|3882.75|3882.62|3882.62|3882.75|3882.75|3882.62|3882.62|0
1645000940000|2022-02-16 08:42:20|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|3879.51|0
1645000950000|2022-02-16 08:42:30|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1645000960000|2022-02-16 08:42:40|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|0
1645001000000|2022-02-16 08:43:20|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|0
1645001010000|2022-02-16 08:43:30|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|3877.51|0
1645001020000|2022-02-16 08:43:40|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|3878.76|0
1645001040000|2022-02-16 08:44:00|3878.63|3878.63|3878.37|3878.37|3878.63|3878.63|3878.37|3878.37|0
1645001060000|2022-02-16 08:44:20|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|0
1645001070000|2022-02-16 08:44:30|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|0
1645001080000|2022-02-16 08:44:40|3880.29|3880.29|3884.65|3884.65|3885.89|3885.89|3880.29|3880.29|0
1645001090000|2022-02-16 08:44:50|3882.15|3882.15|3880.91|3880.91|3882.15|3882.15|3880.91|3880.91|0
1645001100000|2022-02-16 08:45:00|3882.78|3882.78|3883.54|3883.54|3883.54|3883.54|3882.78|3882.78|0
1645001130000|2022-02-16 08:45:30|3881.67|3881.67|3882.3|3882.3|3882.3|3882.3|3881.67|3881.67|0
1645001140000|2022-02-16 08:45:40|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|0
1645001160000|2022-02-16 08:46:00|3882.55|3882.55|3882.68|3882.68|3882.68|3882.68|3882.55|3882.55|0
1645001170000|2022-02-16 08:46:10|3883.93|3883.93|3882.68|3882.68|3883.93|3883.93|3882.68|3882.68|0
1645001200000|2022-02-16 08:46:40|3882.81|3882.81|3885.3|3885.3|3885.3|3885.3|3882.81|3882.81|0
1645001210000|2022-02-16 08:46:50|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|0
1645001220000|2022-02-16 08:47:00|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|3883.43|0
1645001270000|2022-02-16 08:47:50|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|3884.05|0
1645001280000|2022-02-16 08:48:00|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|3884.31|0
1645001310000|2022-02-16 08:48:30|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|0
1645001340000|2022-02-16 08:49:00|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|3883.19|0
1645001370000|2022-02-16 08:49:30|3886.31|3886.31|3886.48|3886.48|3886.48|3886.48|3886.31|3886.31|0
1645001380000|2022-02-16 08:49:40|3888.34|3888.34|3888.34|3888.34|3888.34|3888.34|3888.34|3888.34|0
1645001390000|2022-02-16 08:49:50|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|3885.85|0
1645001400000|2022-02-16 08:50:00|3886.48|3886.48|3884.35|3884.35|3886.48|3886.48|3884.35|3884.35|0
1645001430000|2022-02-16 08:50:30|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|3883.11|0
1645001460000|2022-02-16 08:51:00|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|3882.94|0
1645001470000|2022-02-16 08:51:10|3882.68|3882.68|3882.42|3882.42|3882.68|3882.68|3882.42|3882.42|0
1645001500000|2022-02-16 08:51:40|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|0
1645001510000|2022-02-16 08:51:50|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|0
1645001530000|2022-02-16 08:52:10|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|0
1645001540000|2022-02-16 08:52:20|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|0
1645001580000|2022-02-16 08:53:00|3880.81|3880.81|3879.57|3879.57|3880.81|3880.81|3879.57|3879.57|0
1645001590000|2022-02-16 08:53:10|3880.81|3880.81|3881.43|3881.43|3881.43|3881.43|3880.81|3880.81|0
1645001620000|2022-02-16 08:53:40|3881.56|3881.56|3881.07|3881.07|3881.56|3881.56|3881.07|3881.07|0
1645001670000|2022-02-16 08:54:30|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|0
1645001710000|2022-02-16 08:55:10|3880.68|3880.68|3879.95|3879.95|3880.94|3880.94|3879.69|3879.69|0
1645001720000|2022-02-16 08:55:20|3879.33|3879.33|3878.58|3878.58|3879.33|3879.33|3878.58|3878.58|0
1645001730000|2022-02-16 08:55:30|3878.45|3878.45|3878.32|3878.32|3878.45|3878.45|3878.32|3878.32|0
1645001760000|2022-02-16 08:56:00|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|3881.43|0
1645001800000|2022-02-16 08:56:40|3881.09|3881.09|3880.75|3880.75|3881.09|3881.09|3880.75|3880.75|0
1645001820000|2022-02-16 08:57:00|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|3883.24|0
1645001830000|2022-02-16 08:57:10|3879.5|3879.5|3878.26|3878.26|3879.5|3879.5|3878.26|3878.26|0
1645001870000|2022-02-16 08:57:50|3878.88|3878.88|3878.88|3878.88|3879.05|3879.05|3878.88|3878.88|0
1645001880000|2022-02-16 08:58:00|3878.26|3878.26|3880.3|3880.3|3880.3|3880.3|3878.26|3878.26|0
1645001890000|2022-02-16 08:58:10|3880.92|3880.92|3879.22|3879.22|3881.09|3881.09|3879.22|3879.22|0
1645001910000|2022-02-16 08:58:30|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1645001920000|2022-02-16 08:58:40|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|0
1645001940000|2022-02-16 08:59:00|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|0
1645001960000|2022-02-16 08:59:20|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|0
1645001970000|2022-02-16 08:59:30|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|0
1645001980000|2022-02-16 08:59:40|3880.4|3880.4|3880.23|3880.23|3880.4|3880.4|3880.23|3880.23|0
1645002000000|2022-02-16 09:00:00|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|3879.61|0
1645002010000|2022-02-16 09:00:10|3881.48|3881.48|3882.1|3882.1|3882.1|3882.1|3881.48|3881.48|0
1645002060000|2022-02-16 09:01:00|3883.34|3883.34|3883.86|3883.86|3883.86|3883.86|3883.34|3883.34|0
1645002080000|2022-02-16 09:01:20|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|3883.74|0
1645002140000|2022-02-16 09:02:20|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|3884.36|0
1645002170000|2022-02-16 09:02:50|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|3884.49|0
1645002180000|2022-02-16 09:03:00|3884.61|3884.61|3884.74|3884.74|3884.74|3884.74|3884.61|3884.61|0
1645002190000|2022-02-16 09:03:10|3884.49|3884.49|3889.47|3889.47|3889.47|3889.47|3884.49|3884.49|0
1645002200000|2022-02-16 09:03:20|3891.96|3891.96|3889.47|3889.47|3891.96|3891.96|3889.47|3889.47|0
1645002210000|2022-02-16 09:03:30|3891.34|3891.34|3891.59|3891.59|3891.59|3891.59|3891.34|3891.34|0
1645002220000|2022-02-16 09:03:40|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|3891.72|0
1645002240000|2022-02-16 09:04:00|3895.46|3895.46|3895.33|3895.33|3895.46|3895.46|3895.33|3895.33|0
1645002250000|2022-02-16 09:04:10|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|3895.2|0
1645002270000|2022-02-16 09:04:30|3893.96|3893.96|3893.7|3893.7|3893.96|3893.96|3893.7|3893.7|0
1645002290000|2022-02-16 09:04:50|3893.08|3893.08|3893.08|3893.08|3893.08|3893.08|3893.08|3893.08|0
1645002300000|2022-02-16 09:05:00|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|3892.46|0
1645002320000|2022-02-16 09:05:20|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|3894.32|0
1645002340000|2022-02-16 09:05:40|3893.7|3893.7|3893.7|3893.7|3893.7|3893.7|3893.7|3893.7|0
1645002370000|2022-02-16 09:06:10|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|0
1645002380000|2022-02-16 09:06:20|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|0
1645002390000|2022-02-16 09:06:30|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|3890.7|0
1645002400000|2022-02-16 09:06:40|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|3890.44|0
1645002440000|2022-02-16 09:07:20|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|0
1645002450000|2022-02-16 09:07:30|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|3891.19|0
1645002490000|2022-02-16 09:08:10|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|3890.81|0
1645002500000|2022-02-16 09:08:20|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|3889.57|0
1645002520000|2022-02-16 09:08:40|3889.31|3889.31|3889.18|3889.18|3889.31|3889.31|3889.18|3889.18|0
1645002530000|2022-02-16 09:08:50|3889.06|3889.06|3887.81|3887.81|3889.06|3889.06|3887.81|3887.81|0
1645002540000|2022-02-16 09:09:00|3886.56|3886.56|3886.31|3886.31|3886.56|3886.56|3886.31|3886.31|0
1645002550000|2022-02-16 09:09:10|3885.06|3885.06|3885.69|3885.69|3885.69|3885.69|3885.06|3885.06|0
1645002560000|2022-02-16 09:09:20|3885.43|3885.43|3885.26|3885.26|3885.43|3885.43|3885.26|3885.26|0
1645002570000|2022-02-16 09:09:30|3884.01|3884.01|3883.26|3883.26|3884.01|3884.01|3883.26|3883.26|0
1645002600000|2022-02-16 09:10:00|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|3880.77|0
1645002630000|2022-02-16 09:10:30|3880.6|3880.6|3879.96|3879.96|3880.6|3880.6|3879.96|3879.96|0
1645002640000|2022-02-16 09:10:40|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|3880.09|0
1645002650000|2022-02-16 09:10:50|3880.22|3880.22|3877.72|3877.72|3880.22|3880.22|3877.72|3877.72|0
1645002660000|2022-02-16 09:11:00|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|0
1645002670000|2022-02-16 09:11:10|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1645002680000|2022-02-16 09:11:20|3875.98|3875.98|3877.36|3877.36|3877.36|3877.36|3875.98|3875.98|0
1645002690000|2022-02-16 09:11:30|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|0
1645002710000|2022-02-16 09:11:50|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1645002730000|2022-02-16 09:12:10|3876.73|3876.73|3877.98|3877.98|3877.98|3877.98|3876.73|3876.73|0
1645002810000|2022-02-16 09:13:30|3879.22|3879.22|3877.98|3877.98|3879.22|3879.22|3877.98|3877.98|0
1645002830000|2022-02-16 09:13:50|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|3878.23|0
1645002840000|2022-02-16 09:14:00|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|3880.1|0
1645002920000|2022-02-16 09:15:20|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|0
1645002930000|2022-02-16 09:15:30|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|3881.97|0
1645002940000|2022-02-16 09:15:40|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|3881.35|0
1645002950000|2022-02-16 09:15:50|3880.73|3880.73|3879.35|3879.35|3880.73|3880.73|3879.35|3879.35|0
1645002990000|2022-02-16 09:16:30|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1645003000000|2022-02-16 09:16:40|3880.6|3880.6|3879.61|3879.61|3880.6|3880.6|3879.35|3879.35|0
1645003080000|2022-02-16 09:18:00|3879.48|3879.48|3878.86|3878.86|3879.48|3879.48|3878.86|3878.86|0
1645003150000|2022-02-16 09:19:10|3879.11|3879.11|3878.98|3878.98|3879.11|3879.11|3878.98|3878.98|0
1645003170000|2022-02-16 09:19:30|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|3878.36|0
1645003200000|2022-02-16 09:20:00|3878.49|3878.49|3879.13|3879.13|3879.13|3879.13|3878.49|3878.49|0
1645003210000|2022-02-16 09:20:10|3879|3879|3879|3879|3879|3879|3879|3879|0
1645003230000|2022-02-16 09:20:30|3879.62|3879.62|3879.37|3879.37|3879.62|3879.62|3879.37|3879.37|0
1645003280000|2022-02-16 09:21:20|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|3879.24|0
1645003330000|2022-02-16 09:22:10|3879.11|3879.11|3879.74|3879.74|3879.74|3879.74|3879.11|3879.11|0
1645003340000|2022-02-16 09:22:20|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|3879.99|0
1645003360000|2022-02-16 09:22:40|3880.12|3880.12|3878.87|3878.87|3880.12|3880.12|3878.87|3878.87|0
1645003380000|2022-02-16 09:23:00|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|3879.22|0
1645003390000|2022-02-16 09:23:10|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|3879.09|0
1645003410000|2022-02-16 09:23:30|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|3879.35|0
1645003470000|2022-02-16 09:24:30|3878.1|3878.1|3878.1|3878.1|3878.1|3878.1|3878.1|3878.1|0
1645003480000|2022-02-16 09:24:40|3877.48|3877.48|3876.85|3876.85|3877.48|3877.48|3876.85|3876.85|0
1645003510000|2022-02-16 09:25:10|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|0
1645003550000|2022-02-16 09:25:50|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|0
1645003570000|2022-02-16 09:26:10|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|0
1645003580000|2022-02-16 09:26:20|3876.12|3876.12|3874.87|3874.87|3876.12|3876.12|3874.87|3874.87|0
1645003630000|2022-02-16 09:27:10|3874.75|3874.75|3874.75|3874.75|3874.75|3874.75|3874.75|3874.75|0
1645003680000|2022-02-16 09:28:00|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|3875.99|0
1645003710000|2022-02-16 09:28:30|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1645003770000|2022-02-16 09:29:30|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|0
1645003780000|2022-02-16 09:29:40|3878.48|3878.48|3879.86|3879.86|3879.86|3879.86|3878.48|3878.48|0
1645003830000|2022-02-16 09:30:30|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|3879.98|0
1645003860000|2022-02-16 09:31:00|3882.48|3882.48|3881.23|3881.23|3882.48|3882.48|3881.23|3881.23|0
1645003890000|2022-02-16 09:31:30|3880.85|3880.85|3880.98|3880.98|3880.98|3880.98|3880.85|3880.85|0
1645003960000|2022-02-16 09:32:40|3881.1|3881.1|3881.73|3881.73|3881.73|3881.73|3881.1|3881.1|0
1645003980000|2022-02-16 09:33:00|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|0
1645004060000|2022-02-16 09:34:20|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1645004070000|2022-02-16 09:34:30|3881.27|3881.27|3880.03|3880.03|3881.27|3881.27|3880.03|3880.03|0
1645004110000|2022-02-16 09:35:10|3879.41|3879.41|3878.85|3878.85|3879.41|3879.41|3878.85|3878.85|0
1645004140000|2022-02-16 09:35:40|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|0
1645004170000|2022-02-16 09:36:10|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|3879.23|0
1645004190000|2022-02-16 09:36:30|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|3879.86|0
1645004200000|2022-02-16 09:36:40|3879.23|3879.23|3878.61|3878.61|3879.23|3879.23|3878.61|3878.61|0
1645004270000|2022-02-16 09:37:50|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|0
1645004300000|2022-02-16 09:38:20|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|0
1645004340000|2022-02-16 09:39:00|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|3877.37|0
1645004370000|2022-02-16 09:39:30|3877.49|3877.49|3877.37|3877.37|3877.49|3877.49|3877.37|3877.37|0
1645004380000|2022-02-16 09:39:40|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|3877.62|0
1645004470000|2022-02-16 09:41:10|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|3878.24|0
1645004510000|2022-02-16 09:41:50|3877|3877|3877|3877|3877|3877|3877|3877|0
1645004530000|2022-02-16 09:42:10|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|3876.38|0
1645004560000|2022-02-16 09:42:40|3875.86|3875.86|3875.74|3875.74|3875.86|3875.86|3875.74|3875.74|0
1645004630000|2022-02-16 09:43:50|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|0
1645004670000|2022-02-16 09:44:30|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|3874.32|0
1645004690000|2022-02-16 09:44:50|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|3873.7|0
1645004710000|2022-02-16 09:45:10|3874.94|3874.94|3876.81|3876.81|3877.43|3877.43|3874.94|3874.94|0
1645004810000|2022-02-16 09:46:50|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|3875.57|0
1645004820000|2022-02-16 09:47:00|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|3876.19|0
1645004830000|2022-02-16 09:47:10|3876.06|3876.06|3876.06|3876.06|3876.06|3876.06|3875.81|3875.81|0
1645004890000|2022-02-16 09:48:10|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|0
1645004900000|2022-02-16 09:48:20|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|3875.81|0
1645004960000|2022-02-16 09:49:20|3876.06|3876.06|3876.19|3876.19|3876.19|3876.19|3876.06|3876.06|0
1645005040000|2022-02-16 09:50:40|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|3877.43|0
1645005070000|2022-02-16 09:51:10|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|3878.68|0
1645005160000|2022-02-16 09:52:40|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|3878.55|0
1645005190000|2022-02-16 09:53:10|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|3877.93|0
1645005280000|2022-02-16 09:54:40|3878.06|3878.06|3880.18|3880.18|3880.18|3880.18|3878.06|3878.06|0
1645005290000|2022-02-16 09:54:50|3878.94|3878.94|3875.82|3875.82|3878.94|3878.94|3875.2|3875.2|0
1645005340000|2022-02-16 09:55:40|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|0
1645005360000|2022-02-16 09:56:00|3875.09|3875.09|3876.95|3876.95|3876.95|3876.95|3875.09|3875.09|0
1645005400000|2022-02-16 09:56:40|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|3875.71|0
1645005410000|2022-02-16 09:56:50|3875.84|3875.84|3876.47|3876.47|3876.47|3876.47|3875.84|3875.84|0
1645005450000|2022-02-16 09:57:30|3874.61|3874.61|3874.44|3874.44|3874.61|3874.61|3874.44|3874.44|0
1645005510000|2022-02-16 09:58:30|3874.56|3874.56|3874.69|3874.69|3876.06|3876.06|3874.56|3874.56|0
1645005520000|2022-02-16 09:58:40|3874.82|3874.82|3874.95|3874.95|3874.95|3874.95|3874.69|3874.69|0
1645005550000|2022-02-16 09:59:10|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|0
1645005560000|2022-02-16 09:59:20|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|3875.46|0
1645005600000|2022-02-16 10:00:00|3877.33|3877.33|3876.7|3876.7|3877.33|3877.33|3876.7|3876.7|0
1645005620000|2022-02-16 10:00:20|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|0
1645005630000|2022-02-16 10:00:30|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|0
1645005640000|2022-02-16 10:00:40|3875.09|3875.09|3875.09|3875.09|3875.09|3875.09|3875.09|3875.09|0
1645005650000|2022-02-16 10:00:50|3875.22|3875.22|3875.6|3875.6|3875.6|3875.6|3875.22|3875.22|0
1645005660000|2022-02-16 10:01:00|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1645005670000|2022-02-16 10:01:10|3875.47|3875.47|3876.72|3876.72|3876.72|3876.72|3875.47|3875.47|0
1645005690000|2022-02-16 10:01:30|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|0
1645005760000|2022-02-16 10:02:40|3875.6|3875.6|3877.47|3877.47|3877.47|3877.47|3875.6|3875.6|0
1645005780000|2022-02-16 10:03:00|3877.6|3877.6|3876.48|3876.48|3877.72|3877.72|3876.48|3876.48|0
1645005800000|2022-02-16 10:03:20|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|3876.73|0
1645005820000|2022-02-16 10:03:40|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|3875.49|0
1645005840000|2022-02-16 10:04:00|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|3875.14|0
1645005860000|2022-02-16 10:04:20|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|3875.01|0
1645005930000|2022-02-16 10:05:30|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|0
1645005950000|2022-02-16 10:05:50|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|0
1645005960000|2022-02-16 10:06:00|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|3878.26|0
1645005970000|2022-02-16 10:06:10|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|3878.13|0
1645006010000|2022-02-16 10:06:50|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|3876.88|0
1645006020000|2022-02-16 10:07:00|3876.63|3876.63|3877.49|3877.49|3877.87|3877.87|3876.63|3876.63|0
1645006030000|2022-02-16 10:07:10|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|0
1645006070000|2022-02-16 10:07:50|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|0
1645006080000|2022-02-16 10:08:00|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1645006150000|2022-02-16 10:09:10|3877.49|3877.49|3877.87|3877.87|3877.87|3877.87|3877.49|3877.49|0
1645006190000|2022-02-16 10:09:50|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|3879.74|0
1645006210000|2022-02-16 10:10:10|3879.87|3879.87|3879.87|3879.87|3879.87|3879.87|3879.87|3879.87|0
1645006230000|2022-02-16 10:10:30|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|3880.49|0
1645006260000|2022-02-16 10:11:00|3881.11|3881.11|3880.75|3880.75|3881.11|3881.11|3880.49|3880.49|0
1645006270000|2022-02-16 10:11:10|3881|3881|3881.63|3881.63|3881.63|3881.63|3881|3881|0
1645006290000|2022-02-16 10:11:30|3881.75|3881.75|3879.88|3879.88|3881.75|3881.75|3879.88|3879.88|0
1645006300000|2022-02-16 10:11:40|3879.71|3879.71|3879.84|3879.84|3879.84|3879.84|3879.71|3879.71|0
1645006310000|2022-02-16 10:11:50|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|3880.01|0
1645006330000|2022-02-16 10:12:10|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|3880.14|0
1645006350000|2022-02-16 10:12:30|3881.39|3881.39|3881.15|3881.15|3881.39|3881.39|3880.76|3880.76|0
1645006370000|2022-02-16 10:12:50|3881.02|3881.02|3881.15|3881.15|3881.15|3881.15|3881.02|3881.02|0
1645006420000|2022-02-16 10:13:40|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|0
1645006430000|2022-02-16 10:13:50|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|3882.89|0
1645006490000|2022-02-16 10:14:50|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|3883.01|0
1645006530000|2022-02-16 10:15:30|3882.84|3882.84|3882.89|3882.89|3883.01|3883.01|3882.84|3882.84|0
1645006560000|2022-02-16 10:16:00|3882.76|3882.76|3882.89|3882.89|3882.89|3882.89|3882.76|3882.76|0
1645006570000|2022-02-16 10:16:10|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|3882.26|0
1645006620000|2022-02-16 10:17:00|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|0
1645006630000|2022-02-16 10:17:10|3880.89|3880.89|3881.15|3881.15|3881.15|3881.15|3880.89|3880.89|0
1645006660000|2022-02-16 10:17:40|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|0
1645006720000|2022-02-16 10:18:40|3880.14|3880.14|3880.4|3880.4|3880.4|3880.4|3880.14|3880.14|0
1645006770000|2022-02-16 10:19:30|3880.14|3880.14|3879.88|3879.88|3880.14|3880.14|3879.88|3879.88|0
1645006800000|2022-02-16 10:20:00|3879.71|3879.71|3879.54|3879.54|3879.71|3879.71|3879.54|3879.54|0
1645006820000|2022-02-16 10:20:20|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|3880.17|0
1645006850000|2022-02-16 10:20:50|3879.91|3879.91|3880.04|3880.04|3880.04|3880.04|3879.91|3879.91|0
1645006860000|2022-02-16 10:21:00|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|3879.91|0
1645006870000|2022-02-16 10:21:10|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|3878.04|0
1645006910000|2022-02-16 10:21:50|3878.42|3878.42|3880.68|3880.68|3880.68|3880.68|3878.42|3878.42|0
1645006920000|2022-02-16 10:22:00|3880.05|3880.05|3879.43|3879.43|3880.05|3880.05|3879.43|3879.43|0
1645006970000|2022-02-16 10:22:50|3878.81|3878.81|3878.42|3878.42|3878.81|3878.81|3878.42|3878.42|0
1645006980000|2022-02-16 10:23:00|3878.08|3878.08|3876.58|3876.58|3878.08|3878.08|3876.58|3876.58|0
1645006990000|2022-02-16 10:23:10|3873.46|3873.46|3874.84|3874.84|3874.84|3874.84|3873.46|3873.46|0
1645007020000|2022-02-16 10:23:40|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|3874.67|0
1645007110000|2022-02-16 10:25:10|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|3874.41|0
1645007130000|2022-02-16 10:25:30|3875.03|3875.03|3875.42|3875.42|3875.42|3875.42|3875.03|3875.03|0
1645007140000|2022-02-16 10:25:40|3875.29|3875.29|3874.67|3874.67|3875.29|3875.29|3874.67|3874.67|0
1645007160000|2022-02-16 10:26:00|3872.17|3872.17|3871.79|3871.79|3872.17|3872.17|3871.79|3871.79|0
1645007170000|2022-02-16 10:26:10|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|3871.62|0
1645007230000|2022-02-16 10:27:10|3871|3871|3871|3871|3871|3871|3871|3871|0
1645007260000|2022-02-16 10:27:40|3871.62|3871.62|3871.75|3871.75|3871.75|3871.75|3871.62|3871.62|0
1645007320000|2022-02-16 10:28:40|3871.24|3871.24|3870.85|3870.85|3871.24|3871.24|3870.85|3870.85|0
1645007340000|2022-02-16 10:29:00|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|0
1645007400000|2022-02-16 10:30:00|3871.22|3871.22|3870.6|3870.6|3871.22|3871.22|3870.6|3870.6|0
1645007410000|2022-02-16 10:30:10|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|0
1645007420000|2022-02-16 10:30:20|3871.33|3871.33|3871.96|3871.96|3871.96|3871.96|3871.33|3871.33|0
1645007460000|2022-02-16 10:31:00|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1645007480000|2022-02-16 10:31:20|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|3870.71|0
1645007500000|2022-02-16 10:31:40|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|0
1645007520000|2022-02-16 10:32:00|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|0
1645007530000|2022-02-16 10:32:10|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|0
1645007560000|2022-02-16 10:32:40|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|3874.08|0
1645007570000|2022-02-16 10:32:50|3872.83|3872.83|3872.83|3872.83|3872.83|3872.83|3872.71|3872.71|0
1645007580000|2022-02-16 10:33:00|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|3872.96|0
1645007590000|2022-02-16 10:33:10|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1645007610000|2022-02-16 10:33:30|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1645007620000|2022-02-16 10:33:40|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1645007630000|2022-02-16 10:33:50|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|3874.21|0
1645007650000|2022-02-16 10:34:10|3876.7|3876.7|3877.32|3877.32|3877.32|3877.32|3876.7|3876.7|0
1645007670000|2022-02-16 10:34:30|3879.81|3879.81|3879.81|3879.81|3879.81|3879.81|3878.57|3878.57|0
1645007690000|2022-02-16 10:34:50|3882.93|3882.93|3881.68|3881.68|3882.93|3882.93|3881.68|3881.68|0
1645007700000|2022-02-16 10:35:00|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|3881.51|0
1645007730000|2022-02-16 10:35:30|3879.02|3879.02|3879.27|3879.27|3879.27|3879.27|3879.02|3879.02|0
1645007740000|2022-02-16 10:35:40|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|3879.44|0
1645007750000|2022-02-16 10:35:50|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|3879.62|0
1645007770000|2022-02-16 10:36:10|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|3880.24|0
1645007790000|2022-02-16 10:36:30|3880.41|3880.41|3880.75|3880.75|3880.75|3880.75|3880.41|3880.41|0
1645007840000|2022-02-16 10:37:20|3879.51|3879.51|3878.88|3878.88|3879.51|3879.51|3878.88|3878.88|0
1645007860000|2022-02-16 10:37:40|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|0
1645007880000|2022-02-16 10:38:00|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|0
1645007890000|2022-02-16 10:38:10|3877.64|3877.64|3877.51|3877.51|3877.64|3877.64|3877.51|3877.51|0
1645007900000|2022-02-16 10:38:20|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|0
1645007910000|2022-02-16 10:38:30|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|3877.76|0
1645008000000|2022-02-16 10:40:00|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|3875.27|0
1645008010000|2022-02-16 10:40:10|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|0
1645008070000|2022-02-16 10:41:10|3876.28|3876.28|3876.15|3876.15|3876.28|3876.28|3876.02|3876.02|0
1645008080000|2022-02-16 10:41:20|3875.81|3875.81|3875.55|3875.55|3875.81|3875.81|3875.55|3875.55|0
1645008120000|2022-02-16 10:42:00|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|3875.94|0
1645008150000|2022-02-16 10:42:30|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|3879.05|0
1645008180000|2022-02-16 10:43:00|3879.18|3879.18|3879.18|3879.18|3879.18|3879.18|3879.18|3879.18|0
1645008190000|2022-02-16 10:43:10|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1645008210000|2022-02-16 10:43:30|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|3879.93|0
1645008260000|2022-02-16 10:44:20|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|3879.8|0
1645008360000|2022-02-16 10:46:00|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|3881.67|0
1645008380000|2022-02-16 10:46:20|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|0
1645008400000|2022-02-16 10:46:40|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|3882.05|0
1645008410000|2022-02-16 10:46:50|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1645008420000|2022-02-16 10:47:00|3882.95|3882.95|3879.83|3879.83|3882.95|3882.95|3879.83|3879.83|0
1645008470000|2022-02-16 10:47:50|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|3879.71|0
1645008480000|2022-02-16 10:48:00|3879.32|3879.32|3879.45|3879.45|3879.58|3879.58|3879.32|3879.32|0
1645008540000|2022-02-16 10:49:00|3881.32|3881.32|3881.15|3881.15|3881.32|3881.32|3881.15|3881.15|0
1645008550000|2022-02-16 10:49:10|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|0
1645008690000|2022-02-16 10:51:30|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|3881.15|0
1645008760000|2022-02-16 10:52:40|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|3879.28|0
1645008910000|2022-02-16 10:55:10|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|3879.9|0
1645008920000|2022-02-16 10:55:20|3880.52|3880.52|3879.9|3879.9|3880.52|3880.52|3879.9|3879.9|0
1645008930000|2022-02-16 10:55:30|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|0
1645008940000|2022-02-16 10:55:40|3881.9|3881.9|3880.65|3880.65|3881.9|3881.9|3880.65|3880.65|0
1645008990000|2022-02-16 10:56:30|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|3882.52|0
1645009000000|2022-02-16 10:56:40|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|0
1645009010000|2022-02-16 10:56:50|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|0
1645009130000|2022-02-16 10:58:50|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|3883.65|0
1645009160000|2022-02-16 10:59:20|3883.91|3883.91|3884.04|3884.04|3884.04|3884.04|3883.91|3883.91|0
1645009170000|2022-02-16 10:59:30|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|3883.41|0
1645009190000|2022-02-16 10:59:50|3883.16|3883.16|3882.65|3882.65|3883.16|3883.16|3882.65|3882.65|0
1645009210000|2022-02-16 11:00:10|3882.82|3882.82|3883.94|3883.94|3883.94|3883.94|3882.69|3882.69|0
1645009240000|2022-02-16 11:00:40|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|0
1645009270000|2022-02-16 11:01:10|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|3886.17|0
1645009360000|2022-02-16 11:02:40|3889.29|3889.29|3889.05|3889.05|3889.29|3889.29|3888.66|3888.66|0
1645009380000|2022-02-16 11:03:00|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|3889.67|0
1645009410000|2022-02-16 11:03:30|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|3888.42|0
1645009420000|2022-02-16 11:03:40|3887.18|3887.18|3887.18|3887.18|3887.18|3887.18|3887.18|3887.18|0
1645009440000|2022-02-16 11:04:00|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|3887.31|0
1645009450000|2022-02-16 11:04:10|3887.43|3887.43|3887.56|3887.56|3887.56|3887.56|3887.43|3887.43|0
1645009480000|2022-02-16 11:04:40|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|3885.07|0
1645009510000|2022-02-16 11:05:10|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|0
1645009640000|2022-02-16 11:07:20|3885.5|3885.5|3885.5|3885.5|3885.5|3885.5|3885.5|3885.5|0
1645009690000|2022-02-16 11:08:10|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|0
1645009700000|2022-02-16 11:08:20|3884.62|3884.62|3883.37|3883.37|3884.62|3884.62|3883.37|3883.37|0
1645009740000|2022-02-16 11:09:00|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|0
1645009790000|2022-02-16 11:09:50|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|3886.49|0
1645009810000|2022-02-16 11:10:10|3885.24|3885.24|3883.99|3883.99|3885.24|3885.24|3883.99|3883.99|0
1645009830000|2022-02-16 11:10:30|3884.62|3884.62|3886.12|3886.12|3886.12|3886.12|3884.62|3884.62|0
1645009910000|2022-02-16 11:11:50|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|3885.99|0
1645010050000|2022-02-16 11:14:10|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|3883.5|0
1645010060000|2022-02-16 11:14:20|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|0
1645010070000|2022-02-16 11:14:30|3884.74|3884.74|3883.5|3883.5|3884.74|3884.74|3883.5|3883.5|0
1645010100000|2022-02-16 11:15:00|3882.88|3882.88|3883.5|3883.5|3883.5|3883.5|3882.88|3882.88|0
1645010110000|2022-02-16 11:15:10|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1645010120000|2022-02-16 11:15:20|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|0
1645010160000|2022-02-16 11:16:00|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|3882.13|0
1645010180000|2022-02-16 11:16:20|3881.5|3881.5|3883.37|3883.37|3883.37|3883.37|3881.5|3881.5|0
1645010210000|2022-02-16 11:16:50|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|3883.99|0
1645010260000|2022-02-16 11:17:40|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|3885.24|0
1645010280000|2022-02-16 11:18:00|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|3885.86|0
1645010290000|2022-02-16 11:18:10|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|3883.37|0
1645010460000|2022-02-16 11:21:00|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|3882.75|0
1645010470000|2022-02-16 11:21:10|3882.13|3882.13|3882|3882|3882.13|3882.13|3882|3882|0
1645010490000|2022-02-16 11:21:30|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|3881.38|0
1645010550000|2022-02-16 11:22:30|3882|3882|3882|3882|3882|3882|3882|3882|0
1645010560000|2022-02-16 11:22:40|3883.87|3883.87|3883.87|3883.87|3883.87|3883.87|3883.87|3883.87|0
1645010590000|2022-02-16 11:23:10|3883.61|3883.61|3883.23|3883.23|3883.61|3883.61|3883.23|3883.23|0
1645010600000|2022-02-16 11:23:20|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|3883.36|0
1645010670000|2022-02-16 11:24:30|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|0
1645010680000|2022-02-16 11:24:40|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|3882.11|0
1645010710000|2022-02-16 11:25:10|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|3882.73|0
1645010750000|2022-02-16 11:25:50|3882.48|3882.48|3882.35|3882.35|3882.48|3882.48|3882.35|3882.35|0
1645010760000|2022-02-16 11:26:00|3881.73|3881.73|3879.97|3879.97|3881.73|3881.73|3879.97|3879.97|0
1645010810000|2022-02-16 11:26:50|3880.1|3880.1|3879.24|3879.24|3880.23|3880.23|3878.98|3878.98|0
1645010860000|2022-02-16 11:27:40|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|3879.36|0
1645010870000|2022-02-16 11:27:50|3879.49|3879.49|3879.36|3879.36|3879.49|3879.49|3879.36|3879.36|0
1645011100000|2022-02-16 11:31:40|3878.12|3878.12|3877.49|3877.49|3878.12|3878.12|3877.49|3877.49|0
1645011160000|2022-02-16 11:32:40|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|3876.87|0
1645011220000|2022-02-16 11:33:40|3877.49|3877.49|3878.12|3878.12|3878.12|3878.12|3877.49|3877.49|0
1645011270000|2022-02-16 11:34:30|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|3878.25|0
1645011340000|2022-02-16 11:35:40|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|0
1645011360000|2022-02-16 11:36:00|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|3877.8|0
1645011450000|2022-02-16 11:37:30|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|0
1645011460000|2022-02-16 11:37:40|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|3878.05|0
1645011470000|2022-02-16 11:37:50|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|3878.18|0
1645011510000|2022-02-16 11:38:30|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|3879.42|0
1645011520000|2022-02-16 11:38:40|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|0
1645011580000|2022-02-16 11:39:40|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|3879.57|0
1645011590000|2022-02-16 11:39:50|3879.44|3879.44|3879.57|3879.57|3879.57|3879.57|3879.44|3879.44|0
1645011660000|2022-02-16 11:41:00|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|0
1645011720000|2022-02-16 11:42:00|3879.57|3879.57|3879.69|3879.69|3879.69|3879.69|3879.57|3879.57|0
1645011750000|2022-02-16 11:42:30|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|0
1645011790000|2022-02-16 11:43:10|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|0
1645011820000|2022-02-16 11:43:40|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|0
1645011840000|2022-02-16 11:44:00|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|0
1645011860000|2022-02-16 11:44:20|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|3880.43|0
1645011890000|2022-02-16 11:44:50|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|3880.56|0
1645011920000|2022-02-16 11:45:20|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|3881.18|0
1645011930000|2022-02-16 11:45:30|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|0
1645012010000|2022-02-16 11:46:50|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|0
1645012120000|2022-02-16 11:48:40|3883.35|3883.35|3882.1|3882.1|3883.35|3883.35|3882.1|3882.1|0
1645012250000|2022-02-16 11:50:50|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|3880.86|0
1645012300000|2022-02-16 11:51:40|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|3880.73|0
1645012320000|2022-02-16 11:52:00|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|3880.11|0
1645012370000|2022-02-16 11:52:50|3881.35|3881.35|3882.6|3882.6|3882.6|3882.6|3881.35|3881.35|0
1645012390000|2022-02-16 11:53:10|3881.97|3881.97|3881.35|3881.35|3881.97|3881.97|3881.35|3881.35|0
1645012410000|2022-02-16 11:53:30|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|3881.22|0
1645012420000|2022-02-16 11:53:40|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|3881.05|0
1645012450000|2022-02-16 11:54:10|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|3880.8|0
1645012460000|2022-02-16 11:54:20|3881.42|3881.42|3882.67|3882.67|3882.67|3882.67|3881.42|3881.42|0
1645012470000|2022-02-16 11:54:30|3882.41|3882.41|3883.27|3883.27|3883.66|3883.66|3882.41|3882.41|0
1645012490000|2022-02-16 11:54:50|3885.14|3885.14|3884.25|3884.25|3885.14|3885.14|3883.99|3883.99|0
1645012500000|2022-02-16 11:55:00|3883.73|3883.73|3882.48|3882.48|3883.73|3883.73|3882.48|3882.48|0
1645012510000|2022-02-16 11:55:10|3879.99|3879.99|3879.48|3879.48|3879.99|3879.99|3879.48|3879.48|0
1645012520000|2022-02-16 11:55:20|3879.35|3879.35|3879.23|3879.23|3879.35|3879.35|3879.23|3879.23|0
1645012530000|2022-02-16 11:55:30|3879.1|3879.1|3878.33|3878.33|3879.1|3879.1|3878.33|3878.33|0
1645012540000|2022-02-16 11:55:40|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|3879.58|0
1645012550000|2022-02-16 11:55:50|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|3879.45|0
1645012560000|2022-02-16 11:56:00|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|0
1645012590000|2022-02-16 11:56:30|3879.32|3879.32|3879.32|3879.32|3879.45|3879.45|3879.32|3879.32|0
1645012600000|2022-02-16 11:56:40|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|0
1645012620000|2022-02-16 11:57:00|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|0
1645012660000|2022-02-16 11:57:40|3881.32|3881.32|3880.2|3880.2|3881.45|3881.45|3880.2|3880.2|0
1645012750000|2022-02-16 11:59:10|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|3879.82|0
1645012760000|2022-02-16 11:59:20|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|3879.2|0
1645012770000|2022-02-16 11:59:30|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|0
1645012790000|2022-02-16 11:59:50|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|3877.78|0
1645012800000|2022-02-16 12:00:00|3878.03|3878.03|3877.78|3877.78|3878.03|3878.03|3877.78|3877.78|0
1645012820000|2022-02-16 12:00:20|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|0
1645012840000|2022-02-16 12:00:40|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|3877.48|0
1645012870000|2022-02-16 12:01:10|3878.73|3878.73|3879.73|3879.73|3880.59|3880.59|3878.73|3878.73|0
1645012880000|2022-02-16 12:01:20|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|0
1645012920000|2022-02-16 12:02:00|3879.48|3879.48|3877.61|3877.61|3879.48|3879.48|3877.61|3877.61|0
1645012930000|2022-02-16 12:02:10|3876.98|3876.98|3878.1|3878.1|3878.23|3878.23|3876.98|3876.98|0
1645012940000|2022-02-16 12:02:20|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|3878.73|0
1645012990000|2022-02-16 12:03:10|3878.47|3878.47|3878.22|3878.22|3878.47|3878.47|3878.22|3878.22|0
1645013000000|2022-02-16 12:03:20|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|0
1645013020000|2022-02-16 12:03:40|3879.97|3879.97|3880.23|3880.23|3880.23|3880.23|3879.97|3879.97|0
1645013080000|2022-02-16 12:04:40|3880.1|3880.1|3879.97|3879.97|3880.1|3880.1|3879.97|3879.97|0
1645013100000|2022-02-16 12:05:00|3880.1|3880.1|3879.97|3879.97|3880.1|3880.1|3879.97|3879.97|0
1645013110000|2022-02-16 12:05:10|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|0
1645013160000|2022-02-16 12:06:00|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|3881.71|0
1645013170000|2022-02-16 12:06:10|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1645013220000|2022-02-16 12:07:00|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|3880.96|0
1645013310000|2022-02-16 12:08:30|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|0
1645013340000|2022-02-16 12:09:00|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|3880.47|0
1645013350000|2022-02-16 12:09:10|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|0
1645013380000|2022-02-16 12:09:40|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|0
1645013400000|2022-02-16 12:10:00|3880.58|3880.58|3880.45|3880.45|3880.58|3880.58|3880.45|3880.45|0
1645013440000|2022-02-16 12:10:40|3880.2|3880.2|3879.81|3879.81|3880.2|3880.2|3879.81|3879.81|0
1645013450000|2022-02-16 12:10:50|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|3879.94|0
1645013480000|2022-02-16 12:11:20|3879.81|3879.81|3879.81|3879.81|3879.81|3879.81|3879.81|3879.81|0
1645013520000|2022-02-16 12:12:00|3877.94|3877.94|3877.69|3877.69|3877.94|3877.94|3877.69|3877.69|0
1645013600000|2022-02-16 12:13:20|3877.94|3877.94|3878.57|3878.57|3878.57|3878.57|3877.94|3877.94|0
1645013610000|2022-02-16 12:13:30|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|3879.19|0
1645013630000|2022-02-16 12:13:50|3879.32|3879.32|3879.69|3879.69|3879.94|3879.94|3879.32|3879.32|0
1645013640000|2022-02-16 12:14:00|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|3880.93|0
1645013730000|2022-02-16 12:15:30|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|3880.68|0
1645013740000|2022-02-16 12:15:40|3881.19|3881.19|3880.93|3880.93|3881.19|3881.19|3880.93|3880.93|0
1645013750000|2022-02-16 12:15:50|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|0
1645013760000|2022-02-16 12:16:00|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|0
1645013870000|2022-02-16 12:17:50|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|3880.31|0
1645013910000|2022-02-16 12:18:30|3881.55|3881.55|3882.18|3882.18|3882.18|3882.18|3881.55|3881.55|0
1645013930000|2022-02-16 12:18:50|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|3882.3|0
1645013990000|2022-02-16 12:19:50|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|0
1645014020000|2022-02-16 12:20:20|3882.94|3882.94|3883.69|3883.69|3883.69|3883.69|3882.94|3882.94|0
1645014050000|2022-02-16 12:20:50|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|3883.95|0
1645014110000|2022-02-16 12:21:50|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|0
1645014120000|2022-02-16 12:22:00|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|0
1645014160000|2022-02-16 12:22:40|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|3884.7|0
1645014180000|2022-02-16 12:23:00|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|3884.08|0
1645014240000|2022-02-16 12:24:00|3883.82|3883.82|3882.94|3882.94|3883.82|3883.82|3882.94|3882.94|0
1645014250000|2022-02-16 12:24:10|3882.32|3882.32|3881.7|3881.7|3882.32|3882.32|3881.7|3881.7|0
1645014280000|2022-02-16 12:24:40|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|3882.32|0
1645014300000|2022-02-16 12:25:00|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|3884.81|0
1645014340000|2022-02-16 12:25:40|3883.57|3883.57|3882.94|3882.94|3883.57|3883.57|3882.94|3882.94|0
1645014380000|2022-02-16 12:26:20|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|3883.07|0
1645014400000|2022-02-16 12:26:40|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|0
1645014410000|2022-02-16 12:26:50|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|3884.19|0
1645014420000|2022-02-16 12:27:00|3883.57|3883.57|3882.94|3882.94|3883.57|3883.57|3882.94|3882.94|0
1645014490000|2022-02-16 12:28:10|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|3882.82|0
1645014530000|2022-02-16 12:28:50|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|3883.44|0
1645014560000|2022-02-16 12:29:20|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|3883.31|0
1645014600000|2022-02-16 12:30:00|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|0
1645014610000|2022-02-16 12:30:10|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|3880.2|0
1645014700000|2022-02-16 12:31:40|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|3880.32|0
1645014850000|2022-02-16 12:34:10|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|3878.46|0
1645014910000|2022-02-16 12:35:10|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|3878.2|0
1645014920000|2022-02-16 12:35:20|3875.58|3875.58|3875.54|3875.54|3876.03|3876.03|3874.79|3874.79|0
1645014930000|2022-02-16 12:35:30|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|3876.16|0
1645014940000|2022-02-16 12:35:40|3876.67|3876.67|3876.67|3876.67|3876.67|3876.67|3876.67|3876.67|0
1645014950000|2022-02-16 12:35:50|3876.8|3876.8|3876.67|3876.67|3876.8|3876.8|3876.67|3876.67|0
1645014960000|2022-02-16 12:36:00|3876.05|3876.05|3874.8|3874.8|3876.05|3876.05|3874.8|3874.8|0
1645014970000|2022-02-16 12:36:10|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|3874.55|0
1645015020000|2022-02-16 12:37:00|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|3874.03|0
1645015040000|2022-02-16 12:37:20|3877.77|3877.77|3878.39|3878.39|3878.39|3878.39|3877.77|3877.77|0
1645015050000|2022-02-16 12:37:30|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|3878.27|0
1645015060000|2022-02-16 12:37:40|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|3877.02|0
1645015120000|2022-02-16 12:38:40|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|3877.28|0
1645015210000|2022-02-16 12:40:10|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|3874.78|0
1645015260000|2022-02-16 12:41:00|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|3875.41|0
1645015270000|2022-02-16 12:41:10|3874.16|3874.16|3873.41|3873.41|3874.16|3874.16|3873.41|3873.41|0
1645015340000|2022-02-16 12:42:20|3871.54|3871.54|3872.66|3872.66|3873.17|3873.17|3871.54|3871.54|0
1645015350000|2022-02-16 12:42:30|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|3871.41|0
1645015360000|2022-02-16 12:42:40|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|3873.28|0
1645015400000|2022-02-16 12:43:20|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|3874.53|0
1645015440000|2022-02-16 12:44:00|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|0
1645015540000|2022-02-16 12:45:40|3873.28|3873.28|3875.53|3875.53|3875.53|3875.53|3873.28|3873.28|0
1645015610000|2022-02-16 12:46:50|3875.28|3875.28|3875.15|3875.15|3875.28|3875.28|3875.15|3875.15|0
1645015660000|2022-02-16 12:47:40|3875.77|3875.77|3875.6|3875.6|3875.77|3875.77|3875.6|3875.6|0
1645015670000|2022-02-16 12:47:50|3875.86|3875.86|3875.73|3875.73|3875.86|3875.86|3875.73|3875.73|0
1645015690000|2022-02-16 12:48:10|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|3875.6|0
1645015710000|2022-02-16 12:48:30|3876.23|3876.23|3877.47|3877.47|3877.47|3877.47|3876.23|3876.23|0
1645015740000|2022-02-16 12:49:00|3878.1|3878.1|3878.1|3878.1|3878.1|3878.1|3878.1|3878.1|0
1645015750000|2022-02-16 12:49:10|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|0
1645015830000|2022-02-16 12:50:30|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|3876.85|0
1645015840000|2022-02-16 12:50:40|3877.47|3877.47|3876.23|3876.23|3877.47|3877.47|3876.23|3876.23|0
1645015920000|2022-02-16 12:52:00|3874.36|3874.36|3873.46|3873.46|3874.36|3874.36|3873.46|3873.46|0
1645015940000|2022-02-16 12:52:20|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|3873.21|0
1645015980000|2022-02-16 12:53:00|3874.45|3874.45|3873.94|3873.94|3874.45|3874.45|3873.94|3873.94|0
1645016000000|2022-02-16 12:53:20|3874.07|3874.07|3874.2|3874.2|3874.2|3874.2|3874.07|3874.07|0
1645016010000|2022-02-16 12:53:30|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|3874.82|0
1645016040000|2022-02-16 12:54:00|3874.69|3874.69|3873.07|3873.07|3874.69|3874.69|3873.07|3873.07|0
1645016110000|2022-02-16 12:55:10|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|0
1645016150000|2022-02-16 12:55:50|3873.56|3873.56|3874.81|3874.81|3874.81|3874.81|3873.56|3873.56|0
1645016160000|2022-02-16 12:56:00|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|0
1645016170000|2022-02-16 12:56:10|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|3874.81|0
1645016190000|2022-02-16 12:56:30|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|3874.18|0
1645016210000|2022-02-16 12:56:50|3874.44|3874.44|3873.82|3873.82|3874.44|3874.44|3873.82|3873.82|0
1645016260000|2022-02-16 12:57:40|3873.43|3873.43|3873.26|3873.26|3873.43|3873.43|3873.26|3873.26|0
1645016270000|2022-02-16 12:57:50|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|3873.13|0
1645016290000|2022-02-16 12:58:10|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|0
1645016300000|2022-02-16 12:58:20|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|0
1645016310000|2022-02-16 12:58:30|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|3874.25|0
1645016330000|2022-02-16 12:58:50|3874.64|3874.64|3874.38|3874.38|3874.64|3874.64|3874.38|3874.38|0
1645016340000|2022-02-16 12:59:00|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|3872.51|0
1645016370000|2022-02-16 12:59:30|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|0
1645016380000|2022-02-16 12:59:40|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|0
1645016440000|2022-02-16 13:00:40|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|0
1645016460000|2022-02-16 13:01:00|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1645016470000|2022-02-16 13:01:10|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|0
1645016480000|2022-02-16 13:01:20|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|3872.44|0
1645016510000|2022-02-16 13:01:50|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|0
1645016520000|2022-02-16 13:02:00|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|0
1645016540000|2022-02-16 13:02:20|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|0
1645016550000|2022-02-16 13:02:30|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1645016560000|2022-02-16 13:02:40|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|0
1645016580000|2022-02-16 13:03:00|3871.44|3871.44|3871.07|3871.07|3871.69|3871.69|3871.07|3871.07|0
1645016640000|2022-02-16 13:04:00|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|0
1645016700000|2022-02-16 13:05:00|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1645016770000|2022-02-16 13:06:10|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|0
1645016780000|2022-02-16 13:06:20|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|3872.68|0
1645016810000|2022-02-16 13:06:50|3872.56|3872.56|3872.3|3872.3|3872.56|3872.56|3872.3|3872.3|0
1645016820000|2022-02-16 13:07:00|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|3870.43|0
1645016850000|2022-02-16 13:07:30|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|3870.18|0
1645016890000|2022-02-16 13:08:10|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|3869.55|0
1645016990000|2022-02-16 13:09:50|3869.3|3869.3|3868.91|3868.91|3869.3|3869.3|3868.91|3868.91|0
1645017070000|2022-02-16 13:11:10|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|3867.05|0
1645017090000|2022-02-16 13:11:30|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|3866.88|0
1645017120000|2022-02-16 13:12:00|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|3866.25|0
1645017130000|2022-02-16 13:12:10|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|3866.08|0
1645017170000|2022-02-16 13:12:50|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|3864.83|0
1645017180000|2022-02-16 13:13:00|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|3866.7|0
1645017240000|2022-02-16 13:14:00|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|3864.21|0
1645017290000|2022-02-16 13:14:50|3864.59|3864.59|3864.85|3864.85|3864.85|3864.85|3864.59|3864.59|0
1645017360000|2022-02-16 13:16:00|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|3867.34|0
1645017370000|2022-02-16 13:16:10|3867.51|3867.51|3866.27|3866.27|3867.51|3867.51|3866.27|3866.27|0
1645017420000|2022-02-16 13:17:00|3866.4|3866.4|3866.52|3866.52|3866.52|3866.52|3866.4|3866.4|0
1645017460000|2022-02-16 13:17:40|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|3866.65|0
1645017480000|2022-02-16 13:18:00|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|3867.9|0
1645017500000|2022-02-16 13:18:20|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|3868.52|0
1645017510000|2022-02-16 13:18:30|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|0
1645017600000|2022-02-16 13:20:00|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|3869.77|0
1645017610000|2022-02-16 13:20:10|3869.89|3869.89|3872.02|3872.02|3872.02|3872.02|3869.89|3869.89|0
1645017640000|2022-02-16 13:20:40|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|3872.19|0
1645017650000|2022-02-16 13:20:50|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|0
1645017720000|2022-02-16 13:22:00|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|3873.31|0
1645017770000|2022-02-16 13:22:50|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|0
1645017800000|2022-02-16 13:23:20|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1645017820000|2022-02-16 13:23:40|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|0
1645017900000|2022-02-16 13:25:00|3874.98|3874.98|3874.6|3874.6|3874.98|3874.98|3874.6|3874.6|0
1645017930000|2022-02-16 13:25:30|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|0
1645017960000|2022-02-16 13:26:00|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|0
1645017970000|2022-02-16 13:26:10|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|3876.46|0
1645018020000|2022-02-16 13:27:00|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|3875.84|0
1645018080000|2022-02-16 13:28:00|3876.46|3876.46|3876.21|3876.21|3876.46|3876.46|3876.21|3876.21|0
1645018170000|2022-02-16 13:29:30|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|0
1645018200000|2022-02-16 13:30:00|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|3874.96|0
1645018220000|2022-02-16 13:30:20|3874.83|3874.83|3875.46|3875.46|3875.46|3875.46|3874.83|3874.83|0
1645018240000|2022-02-16 13:30:40|3875.84|3875.84|3875.71|3875.71|3875.84|3875.84|3875.71|3875.71|0
1645018250000|2022-02-16 13:30:50|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|3876.96|0
1645018260000|2022-02-16 13:31:00|3877.58|3877.58|3878.2|3878.2|3878.2|3878.2|3877.58|3877.58|0
1645018290000|2022-02-16 13:31:30|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|0
1645018300000|2022-02-16 13:31:40|3877.71|3877.71|3877.84|3877.84|3877.84|3877.84|3877.71|3877.71|0
1645018310000|2022-02-16 13:31:50|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|3879.08|0
1645018320000|2022-02-16 13:32:00|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|3879.25|0
1645018340000|2022-02-16 13:32:20|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|3878.63|0
1645018400000|2022-02-16 13:33:20|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|3878.8|0
1645018410000|2022-02-16 13:33:30|3878.67|3878.67|3879.3|3879.3|3879.3|3879.3|3878.67|3878.67|0
1645018460000|2022-02-16 13:34:20|3879.04|3879.04|3878.79|3878.79|3879.04|3879.04|3878.79|3878.79|0
1645018530000|2022-02-16 13:35:30|3879.41|3879.41|3880.03|3880.03|3880.03|3880.03|3879.41|3879.41|0
1645018580000|2022-02-16 13:36:20|3881.28|3881.28|3881.9|3881.9|3881.9|3881.9|3881.28|3881.28|0
1645018610000|2022-02-16 13:36:50|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1645018620000|2022-02-16 13:37:00|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|3878.79|0
1645018630000|2022-02-16 13:37:10|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|3880.03|0
1645018670000|2022-02-16 13:37:50|3880.42|3880.42|3882.91|3882.91|3882.91|3882.91|3880.42|3880.42|0
1645018680000|2022-02-16 13:38:00|3882.73|3882.73|3879.75|3879.75|3882.86|3882.86|3879.75|3879.75|0
1645018700000|2022-02-16 13:38:20|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1645018750000|2022-02-16 13:39:10|3878.25|3878.25|3877|3877|3878.25|3878.25|3877|3877|0
1645018790000|2022-02-16 13:39:50|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|0
1645018800000|2022-02-16 13:40:00|3875.5|3875.5|3876.12|3876.12|3876.12|3876.12|3875.5|3875.5|0
1645018850000|2022-02-16 13:40:50|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|0
1645018880000|2022-02-16 13:41:20|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|3875.33|0
1645018920000|2022-02-16 13:42:00|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|3874.71|0
1645018930000|2022-02-16 13:42:10|3875.95|3875.95|3876.57|3876.57|3876.57|3876.57|3875.95|3875.95|0
1645018960000|2022-02-16 13:42:40|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|3875.95|0
1645018990000|2022-02-16 13:43:10|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|3876.57|0
1645019040000|2022-02-16 13:44:00|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|3877.82|0
1645019050000|2022-02-16 13:44:10|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|0
1645019070000|2022-02-16 13:44:30|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|3876.08|0
1645019110000|2022-02-16 13:45:10|3875.46|3875.46|3874.83|3874.83|3876.08|3876.08|3874.83|3874.83|0
1645019170000|2022-02-16 13:46:10|3874.96|3874.96|3876.21|3876.21|3876.83|3876.83|3874.96|3874.96|0
1645019180000|2022-02-16 13:46:20|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|0
1645019210000|2022-02-16 13:46:50|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|0
1645019220000|2022-02-16 13:47:00|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|0
1645019280000|2022-02-16 13:48:00|3876.21|3876.21|3877.58|3877.58|3877.58|3877.58|3876.21|3876.21|0
1645019290000|2022-02-16 13:48:10|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|3876.33|0
1645019320000|2022-02-16 13:48:40|3875.71|3875.71|3876.33|3876.33|3876.33|3876.33|3875.71|3875.71|0
1645019340000|2022-02-16 13:49:00|3875.82|3875.82|3874.95|3874.95|3875.82|3875.82|3874.95|3874.95|0
1645019410000|2022-02-16 13:50:10|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|3875.2|0
1645019430000|2022-02-16 13:50:30|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|3875.82|0
1645019440000|2022-02-16 13:50:40|3876.45|3876.45|3876.45|3876.45|3876.45|3876.45|3876.45|3876.45|0
1645019460000|2022-02-16 13:51:00|3875.44|3875.44|3875.06|3875.06|3875.44|3875.44|3875.06|3875.06|0
1645019470000|2022-02-16 13:51:10|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|0
1645019510000|2022-02-16 13:51:50|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|3875.06|0
1645019520000|2022-02-16 13:52:00|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|3875.68|0
1645019530000|2022-02-16 13:52:10|3876.3|3876.3|3877.55|3877.55|3877.55|3877.55|3876.3|3876.3|0
1645019600000|2022-02-16 13:53:20|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|3877.38|0
1645019610000|2022-02-16 13:53:30|3876.76|3876.76|3877.27|3877.27|3877.27|3877.27|3876.76|3876.76|0
1645019660000|2022-02-16 13:54:20|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|3877.44|0
1645019700000|2022-02-16 13:55:00|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|3877.31|0
1645019730000|2022-02-16 13:55:30|3876.06|3876.06|3874.82|3874.82|3876.06|3876.06|3874.82|3874.82|0
1645019750000|2022-02-16 13:55:50|3873.57|3873.57|3872.33|3872.33|3873.57|3873.57|3872.33|3872.33|0
1645019890000|2022-02-16 13:58:10|3871.7|3871.7|3872.95|3872.95|3872.95|3872.95|3871.7|3871.7|0
1645019900000|2022-02-16 13:58:20|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|3872.33|0
1645019920000|2022-02-16 13:58:40|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1645019940000|2022-02-16 13:59:00|3873.4|3873.4|3872.52|3872.52|3873.4|3873.4|3872.52|3872.52|0
1645020010000|2022-02-16 14:00:10|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|3873.77|0
1645020040000|2022-02-16 14:00:40|3873.51|3873.51|3870.89|3870.89|3873.51|3873.51|3870.89|3870.89|0
1645020080000|2022-02-16 14:01:20|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|3868.4|0
1645020090000|2022-02-16 14:01:30|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|0
1645020130000|2022-02-16 14:02:10|3868.09|3868.09|3867.16|3867.16|3868.09|3868.09|3867.16|3867.16|0
1645020150000|2022-02-16 14:02:30|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|0
1645020160000|2022-02-16 14:02:40|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|0
1645020170000|2022-02-16 14:02:50|3869.52|3869.52|3869.65|3869.65|3869.65|3869.65|3869.52|3869.52|0
1645020180000|2022-02-16 14:03:00|3868.4|3868.4|3868.53|3868.53|3868.53|3868.53|3868.4|3868.4|0
1645020240000|2022-02-16 14:04:00|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|3868.27|0
1645020260000|2022-02-16 14:04:20|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|3867.65|0
1645020310000|2022-02-16 14:05:10|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|0
1645020340000|2022-02-16 14:05:40|3870.51|3870.51|3870.38|3870.38|3870.51|3870.51|3870.38|3870.38|0
1645020350000|2022-02-16 14:05:50|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|0
1645020360000|2022-02-16 14:06:00|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|3868.64|0
1645020390000|2022-02-16 14:06:30|3869.26|3869.26|3869.65|3869.65|3869.65|3869.65|3869.26|3869.26|0
1645020420000|2022-02-16 14:07:00|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1645020440000|2022-02-16 14:07:20|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|0
1645020470000|2022-02-16 14:07:50|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|0
1645020500000|2022-02-16 14:08:20|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|0
1645020550000|2022-02-16 14:09:10|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|3867.91|0
1645020600000|2022-02-16 14:10:00|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|0
1645020620000|2022-02-16 14:10:20|3867.91|3867.91|3869.78|3869.78|3869.78|3869.78|3867.91|3867.91|0
1645020650000|2022-02-16 14:10:50|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|3869.65|0
1645020660000|2022-02-16 14:11:00|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|3867.78|0
1645020670000|2022-02-16 14:11:10|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|0
1645020740000|2022-02-16 14:12:20|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|0
1645020750000|2022-02-16 14:12:30|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|0
1645020770000|2022-02-16 14:12:50|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|3867.4|0
1645020780000|2022-02-16 14:13:00|3867.27|3867.27|3866.65|3866.65|3867.27|3867.27|3866.65|3866.65|0
1645020890000|2022-02-16 14:14:50|3867.89|3867.89|3867.27|3867.27|3867.89|3867.89|3867.27|3867.27|0
1645020900000|2022-02-16 14:15:00|3866.65|3866.65|3866.65|3866.65|3867.27|3867.27|3866.02|3866.02|0
1645020910000|2022-02-16 14:15:10|3866.52|3866.52|3866.65|3866.65|3866.65|3866.65|3866.52|3866.52|0
1645020920000|2022-02-16 14:15:20|3866.9|3866.9|3872.89|3872.89|3872.89|3872.89|3866.9|3866.9|0
1645020930000|2022-02-16 14:15:30|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|3874.14|0
1645020940000|2022-02-16 14:15:40|3874.01|3874.01|3874.18|3874.18|3874.18|3874.18|3874.01|3874.01|0
1645020960000|2022-02-16 14:16:00|3872.93|3872.93|3872.31|3872.31|3872.93|3872.93|3872.31|3872.31|0
1645021060000|2022-02-16 14:17:40|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|0
1645021070000|2022-02-16 14:17:50|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|3871.69|0
1645021150000|2022-02-16 14:19:10|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|3870.44|0
1645021160000|2022-02-16 14:19:20|3870.19|3870.19|3870.19|3870.19|3870.44|3870.44|3870.19|3870.19|0
1645021220000|2022-02-16 14:20:20|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|3870.81|0
1645021230000|2022-02-16 14:20:30|3869.56|3869.56|3870.19|3870.19|3870.19|3870.19|3869.56|3869.56|0
1645021240000|2022-02-16 14:20:40|3870.01|3870.01|3868.94|3868.94|3870.19|3870.19|3868.94|3868.94|0
1645021270000|2022-02-16 14:21:10|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|3869.56|0
1645021290000|2022-02-16 14:21:30|3868.94|3868.94|3869.07|3869.07|3869.07|3869.07|3868.94|3868.94|0
1645021300000|2022-02-16 14:21:40|3868.45|3868.45|3868.45|3868.45|3869.69|3869.69|3868.45|3868.45|0
1645021380000|2022-02-16 14:23:00|3868.32|3868.32|3865.83|3865.83|3868.45|3868.45|3865.83|3865.83|0
1645021400000|2022-02-16 14:23:20|3865.2|3865.2|3864.58|3864.58|3865.2|3865.2|3864.58|3864.58|0
1645021410000|2022-02-16 14:23:30|3863.33|3863.33|3863.33|3863.33|3864.58|3864.58|3863.33|3863.33|0
1645021430000|2022-02-16 14:23:50|3864.58|3864.58|3864.71|3864.71|3864.71|3864.71|3864.58|3864.58|0
1645021440000|2022-02-16 14:24:00|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|3864.58|0
1645021450000|2022-02-16 14:24:10|3868.32|3868.32|3867.07|3867.07|3868.32|3868.32|3867.07|3867.07|0
1645021460000|2022-02-16 14:24:20|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|0
1645021490000|2022-02-16 14:24:50|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|0
1645021530000|2022-02-16 14:25:30|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|3866.9|0
1645021550000|2022-02-16 14:25:50|3867.03|3867.03|3866.9|3866.9|3867.03|3867.03|3866.9|3866.9|0
1645021560000|2022-02-16 14:26:00|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|3866.77|0
1645021610000|2022-02-16 14:26:50|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|3867.03|0
1645021640000|2022-02-16 14:27:20|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|3867.41|0
1645021650000|2022-02-16 14:27:30|3868.66|3868.66|3868.03|3868.03|3868.66|3868.66|3868.03|3868.03|0
1645021660000|2022-02-16 14:27:40|3867.41|3867.41|3868.66|3868.66|3868.66|3868.66|3867.41|3867.41|0
1645021690000|2022-02-16 14:28:10|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|3868.03|0
1645021700000|2022-02-16 14:28:20|3868.16|3868.16|3868.16|3868.16|3868.16|3868.16|3868.16|3868.16|0
1645021710000|2022-02-16 14:28:30|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|0
1645021720000|2022-02-16 14:28:40|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|3869.41|0
1645021740000|2022-02-16 14:29:00|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|3869.58|0
1645021760000|2022-02-16 14:29:20|3868.96|3868.96|3869.58|3869.58|3869.58|3869.58|3868.96|3868.96|0
1645021780000|2022-02-16 14:29:40|3868.96|3868.96|3868.33|3868.33|3868.96|3868.96|3868.33|3868.33|0
1645021790000|2022-02-16 14:29:50|3868.96|3868.96|3870.82|3870.82|3870.82|3870.82|3868.96|3868.96|0
1645021800000|2022-02-16 14:30:00|3869.58|3869.58|3868.96|3868.96|3869.58|3869.58|3866.46|3866.46|0
1645021810000|2022-02-16 14:30:10|3868.83|3868.83|3868.57|3868.57|3868.83|3868.83|3868.57|3868.57|0
1645021820000|2022-02-16 14:30:20|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|3867.95|0
1645021830000|2022-02-16 14:30:30|3867.33|3867.33|3868.08|3868.08|3868.08|3868.08|3867.33|3867.33|0
1645021880000|2022-02-16 14:31:20|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|3866.83|0
1645021890000|2022-02-16 14:31:30|3866.58|3866.58|3866.58|3866.58|3866.58|3866.58|3866.58|3866.58|0
1645021920000|2022-02-16 14:32:00|3865.33|3865.33|3867.07|3867.07|3867.07|3867.07|3865.2|3865.2|0
1645021940000|2022-02-16 14:32:20|3866.82|3866.82|3866.43|3866.43|3866.82|3866.82|3866.18|3866.18|0
1645021950000|2022-02-16 14:32:30|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|3868.3|0
1645021970000|2022-02-16 14:32:50|3868.05|3868.05|3866.51|3866.51|3868.17|3868.17|3866.51|3866.51|0
1645021990000|2022-02-16 14:33:10|3866.64|3866.64|3866.51|3866.51|3866.64|3866.64|3866.51|3866.51|0
1645022010000|2022-02-16 14:33:30|3865.89|3865.89|3867.14|3867.14|3867.14|3867.14|3865.89|3865.89|0
1645022020000|2022-02-16 14:33:40|3866.63|3866.63|3866.99|3866.99|3867.25|3867.25|3866.63|3866.63|0
1645022030000|2022-02-16 14:33:50|3867.12|3867.12|3866.99|3866.99|3867.12|3867.12|3866.99|3866.99|0
1645022040000|2022-02-16 14:34:00|3867.17|3867.17|3867.29|3867.29|3867.29|3867.29|3867.17|3867.17|0
1645022050000|2022-02-16 14:34:10|3867.92|3867.92|3869.16|3869.16|3869.16|3869.16|3867.92|3867.92|0
1645022060000|2022-02-16 14:34:20|3868.54|3868.54|3871.03|3871.03|3871.03|3871.03|3868.54|3868.54|0
1645022070000|2022-02-16 14:34:30|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1645022090000|2022-02-16 14:34:50|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|0
1645022100000|2022-02-16 14:35:00|3868.54|3868.54|3866.77|3866.77|3868.54|3868.54|3866.77|3866.77|0
1645022110000|2022-02-16 14:35:10|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|3866.6|0
1645022120000|2022-02-16 14:35:20|3867.22|3867.22|3867.35|3867.35|3867.35|3867.35|3867.22|3867.22|0
1645022160000|2022-02-16 14:36:00|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|0
1645022170000|2022-02-16 14:36:10|3865.85|3865.85|3866.23|3866.23|3866.23|3866.23|3865.85|3865.85|0
1645022190000|2022-02-16 14:36:30|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|3866.36|0
1645022200000|2022-02-16 14:36:40|3865.73|3865.73|3866.98|3866.98|3866.98|3866.98|3865.73|3865.73|0
1645022210000|2022-02-16 14:36:50|3866.72|3866.72|3866.21|3866.21|3866.72|3866.72|3866.21|3866.21|0
1645022220000|2022-02-16 14:37:00|3865.7|3865.7|3864.46|3864.46|3865.7|3865.7|3864.46|3864.46|0
1645022250000|2022-02-16 14:37:30|3863.83|3863.83|3863.71|3863.71|3863.83|3863.83|3863.71|3863.71|0
1645022290000|2022-02-16 14:38:10|3864.09|3864.09|3866.34|3866.34|3866.34|3866.34|3864.09|3864.09|0
1645022300000|2022-02-16 14:38:20|3866.21|3866.21|3865.08|3865.08|3866.21|3866.21|3865.08|3865.08|0
1645022310000|2022-02-16 14:38:30|3863.21|3863.21|3863.47|3863.47|3863.85|3863.85|3863.21|3863.21|0
1645022380000|2022-02-16 14:39:40|3863.21|3863.21|3862.09|3862.09|3863.34|3863.34|3862.09|3862.09|0
1645022390000|2022-02-16 14:39:50|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|0
1645022400000|2022-02-16 14:40:00|3861.07|3861.07|3860.38|3860.38|3861.07|3861.07|3860.38|3860.38|0
1645022410000|2022-02-16 14:40:10|3858.51|3858.51|3860.25|3860.25|3860.38|3860.38|3857.89|3857.89|0
1645022420000|2022-02-16 14:40:20|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|0
1645022430000|2022-02-16 14:40:30|3860.25|3860.25|3860|3860|3860.25|3860.25|3860|3860|0
1645022460000|2022-02-16 14:41:00|3856.88|3856.88|3857.01|3857.01|3857.01|3857.01|3856.88|3856.88|0
1645022470000|2022-02-16 14:41:10|3855.76|3855.76|3855.76|3855.76|3855.76|3855.76|3855.76|3855.76|0
1645022480000|2022-02-16 14:41:20|3855.64|3855.64|3855.38|3855.38|3855.76|3855.76|3855.38|3855.38|0
1645022490000|2022-02-16 14:41:30|3854.14|3854.14|3853.51|3853.51|3854.14|3854.14|3853.51|3853.51|0
1645022500000|2022-02-16 14:41:40|3854.14|3854.14|3852.65|3852.65|3854.39|3854.39|3852.52|3852.52|0
1645022510000|2022-02-16 14:41:50|3853.9|3853.9|3852.65|3852.65|3853.9|3853.9|3852.65|3852.65|0
1645022520000|2022-02-16 14:42:00|3855.14|3855.14|3854.9|3854.9|3855.52|3855.52|3854.9|3854.9|0
1645022530000|2022-02-16 14:42:10|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|3853.66|0
1645022580000|2022-02-16 14:43:00|3854.17|3854.17|3854.17|3854.17|3854.17|3854.17|3854.17|3854.17|0
1645022600000|2022-02-16 14:43:20|3854.79|3854.79|3855.04|3855.04|3855.04|3855.04|3854.79|3854.79|0
1645022610000|2022-02-16 14:43:30|3855.17|3855.17|3854.92|3854.92|3855.3|3855.3|3854.92|3854.92|0
1645022640000|2022-02-16 14:44:00|3854.29|3854.29|3855.54|3855.54|3855.54|3855.54|3854.29|3854.29|0
1645022650000|2022-02-16 14:44:10|3856.16|3856.16|3856.79|3856.79|3856.79|3856.79|3856.16|3856.16|0
1645022660000|2022-02-16 14:44:20|3856.16|3856.16|3856.42|3856.42|3856.42|3856.42|3856.16|3856.16|0
1645022700000|2022-02-16 14:45:00|3856.16|3856.16|3857.17|3857.17|3857.17|3857.17|3856.16|3856.16|0
1645022710000|2022-02-16 14:45:10|3857.55|3857.55|3859.05|3859.05|3859.05|3859.05|3857.55|3857.55|0
1645022720000|2022-02-16 14:45:20|3859.68|3859.68|3860.3|3860.3|3860.3|3860.3|3859.68|3859.68|0
1645022740000|2022-02-16 14:45:40|3862.17|3862.17|3861.42|3861.42|3862.17|3862.17|3861.42|3861.42|0
1645022750000|2022-02-16 14:45:50|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|0
1645022760000|2022-02-16 14:46:00|3861.76|3861.76|3861.14|3861.14|3861.76|3861.76|3861.14|3861.14|0
1645022780000|2022-02-16 14:46:20|3860.52|3860.52|3860.9|3860.9|3860.9|3860.9|3860.39|3860.39|0
1645022790000|2022-02-16 14:46:30|3860.77|3860.77|3860.77|3860.77|3860.77|3860.77|3860.77|3860.77|0
1645022800000|2022-02-16 14:46:40|3861.39|3861.39|3862.64|3862.64|3862.64|3862.64|3861.39|3861.39|0
1645022820000|2022-02-16 14:47:00|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|0
1645022830000|2022-02-16 14:47:10|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|3864.64|0
1645022850000|2022-02-16 14:47:30|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|3864.89|0
1645022870000|2022-02-16 14:47:50|3864.51|3864.51|3863.89|3863.89|3864.51|3864.51|3862.64|3862.64|0
1645022890000|2022-02-16 14:48:10|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|3864.51|0
1645022910000|2022-02-16 14:48:30|3864.38|3864.38|3864|3864|3864.38|3864.38|3864|3864|0
1645022920000|2022-02-16 14:48:40|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|3863.83|0
1645022940000|2022-02-16 14:49:00|3863.7|3863.7|3861.7|3861.7|3863.7|3863.7|3861.7|3861.7|0
1645022950000|2022-02-16 14:49:10|3862.32|3862.32|3861.7|3861.7|3862.32|3862.32|3861.7|3861.7|0
1645022960000|2022-02-16 14:49:20|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.7|3861.7|0
1645022970000|2022-02-16 14:49:30|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|0
1645023000000|2022-02-16 14:50:00|3861.33|3861.33|3861.08|3861.08|3861.33|3861.33|3861.08|3861.08|0
1645023010000|2022-02-16 14:50:10|3860.95|3860.95|3860.61|3860.61|3861.08|3861.08|3860.61|3860.61|0
1645023020000|2022-02-16 14:50:20|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|0
1645023030000|2022-02-16 14:50:30|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|0
1645023050000|2022-02-16 14:50:50|3860.33|3860.33|3857.21|3857.21|3860.33|3860.33|3857.21|3857.21|0
1645023060000|2022-02-16 14:51:00|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|0
1645023070000|2022-02-16 14:51:10|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|0
1645023080000|2022-02-16 14:51:20|3858.83|3858.83|3857.75|3857.75|3858.83|3858.83|3857.58|3857.58|0
1645023100000|2022-02-16 14:51:40|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|0
1645023130000|2022-02-16 14:52:10|3857.75|3857.75|3856.13|3856.13|3857.75|3857.75|3856.13|3856.13|0
1645023140000|2022-02-16 14:52:20|3855.74|3855.74|3855.74|3855.74|3855.74|3855.74|3855.74|3855.74|0
1645023150000|2022-02-16 14:52:30|3854.5|3854.5|3853.08|3853.08|3854.5|3854.5|3852.82|3852.82|0
1645023160000|2022-02-16 14:52:40|3851.83|3851.83|3852.46|3852.46|3852.46|3852.46|3851.83|3851.83|0
1645023180000|2022-02-16 14:53:00|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|3852.33|0
1645023200000|2022-02-16 14:53:20|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|3852.2|0
1645023210000|2022-02-16 14:53:30|3853.45|3853.45|3852.82|3852.82|3853.45|3853.45|3852.82|3852.82|0
1645023230000|2022-02-16 14:53:50|3852.7|3852.7|3852.7|3852.7|3852.7|3852.7|3852.7|3852.7|0
1645023240000|2022-02-16 14:54:00|3852.82|3852.82|3849.97|3849.97|3852.82|3852.82|3849.71|3849.71|0
1645023250000|2022-02-16 14:54:10|3850.09|3850.09|3850.22|3850.22|3850.22|3850.22|3850.09|3850.09|0
1645023260000|2022-02-16 14:54:20|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|3850.09|0
1645023280000|2022-02-16 14:54:40|3851.96|3851.96|3851.96|3851.96|3851.96|3851.96|3850.09|3850.09|0
1645023290000|2022-02-16 14:54:50|3852.09|3852.09|3851.34|3851.34|3852.09|3852.09|3851.34|3851.34|0
1645023300000|2022-02-16 14:55:00|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|0
1645023340000|2022-02-16 14:55:40|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|3851.77|0
1645023370000|2022-02-16 14:56:10|3851.64|3851.64|3851.51|3851.51|3851.64|3851.64|3851.51|3851.51|0
1645023380000|2022-02-16 14:56:20|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|0
1645023390000|2022-02-16 14:56:30|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|3851.51|0
1645023400000|2022-02-16 14:56:40|3852.76|3852.76|3853.01|3853.01|3853.01|3853.01|3852.76|3852.76|0
1645023410000|2022-02-16 14:56:50|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|0
1645023480000|2022-02-16 14:58:00|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|0
1645023530000|2022-02-16 14:58:50|3856.75|3856.75|3856.75|3856.75|3856.75|3856.75|3856.13|3856.13|0
1645023540000|2022-02-16 14:59:00|3856.49|3856.49|3854.62|3854.62|3856.75|3856.75|3854.62|3854.62|0
1645023600000|2022-02-16 15:00:00|3854|3854|3854|3854|3854|3854|3854|3854|0
1645023620000|2022-02-16 15:00:20|3854.26|3854.26|3854|3854|3854.26|3854.26|3854|3854|0
1645023640000|2022-02-16 15:00:40|3853.38|3853.38|3854|3854|3854|3854|3853.38|3853.38|0
1645023690000|2022-02-16 15:01:30|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|3852.76|0
1645023710000|2022-02-16 15:01:50|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|0
1645023720000|2022-02-16 15:02:00|3852.84|3852.84|3852.22|3852.22|3852.84|3852.84|3852.22|3852.22|0
1645023730000|2022-02-16 15:02:10|3852.09|3852.09|3853.34|3853.34|3853.34|3853.34|3852.09|3852.09|0
1645023740000|2022-02-16 15:02:20|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|0
1645023750000|2022-02-16 15:02:30|3852.97|3852.97|3854.21|3854.21|3854.21|3854.21|3852.97|3852.97|0
1645023780000|2022-02-16 15:03:00|3854.84|3854.84|3854.84|3854.84|3855.46|3855.46|3854.84|3854.84|0
1645023790000|2022-02-16 15:03:10|3854.21|3854.21|3853.96|3853.96|3854.21|3854.21|3853.96|3853.96|0
1645023820000|2022-02-16 15:03:40|3854.09|3854.09|3853.83|3853.83|3854.09|3854.09|3853.83|3853.83|0
1645023840000|2022-02-16 15:04:00|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|0
1645023850000|2022-02-16 15:04:10|3856.32|3856.32|3858.33|3858.33|3858.33|3858.33|3856.32|3856.32|0
1645023880000|2022-02-16 15:04:40|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|3857.71|0
1645023900000|2022-02-16 15:05:00|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|0
1645023940000|2022-02-16 15:05:40|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|0
1645023950000|2022-02-16 15:05:50|3860.33|3860.33|3860.2|3860.2|3860.33|3860.33|3860.2|3860.2|0
1645023960000|2022-02-16 15:06:00|3859.58|3859.58|3858.96|3858.96|3859.58|3859.58|3858.96|3858.96|0
1645023970000|2022-02-16 15:06:10|3858.33|3858.33|3858.46|3858.46|3858.46|3858.46|3858.33|3858.33|0
1645023980000|2022-02-16 15:06:20|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|3857.84|0
1645023990000|2022-02-16 15:06:30|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|0
1645024080000|2022-02-16 15:08:00|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|0
1645024090000|2022-02-16 15:08:10|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|0
1645024140000|2022-02-16 15:09:00|3856.89|3856.89|3855.01|3855.01|3856.89|3856.89|3855.01|3855.01|0
1645024190000|2022-02-16 15:09:50|3854.84|3854.84|3854.84|3854.84|3854.84|3854.84|3854.84|3854.84|0
1645024220000|2022-02-16 15:10:20|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|3856.08|0
1645024240000|2022-02-16 15:10:40|3855.46|3855.46|3855.46|3855.46|3855.46|3855.46|3855.46|3855.46|0
1645024250000|2022-02-16 15:10:50|3854.84|3854.84|3855.46|3855.46|3855.46|3855.46|3854.84|3854.84|0
1645024320000|2022-02-16 15:12:00|3857.33|3857.33|3857.58|3857.58|3857.71|3857.71|3857.33|3857.33|0
1645024340000|2022-02-16 15:12:20|3858.21|3858.21|3858.21|3858.21|3858.21|3858.21|3858.21|3858.21|0
1645024350000|2022-02-16 15:12:30|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|3858.33|0
1645024360000|2022-02-16 15:12:40|3858.46|3858.46|3858.33|3858.33|3858.46|3858.46|3858.33|3858.33|0
1645024380000|2022-02-16 15:13:00|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|3858.96|0
1645024420000|2022-02-16 15:13:40|3860.95|3860.95|3859.58|3859.58|3861.58|3861.58|3859.58|3859.58|0
1645024440000|2022-02-16 15:14:00|3858.96|3858.96|3858.45|3858.45|3858.96|3858.96|3858.45|3858.45|0
1645024470000|2022-02-16 15:14:30|3857.82|3857.82|3857.82|3857.82|3857.82|3857.82|3857.82|3857.82|0
1645024480000|2022-02-16 15:14:40|3857.2|3857.2|3857.82|3857.82|3857.82|3857.82|3857.2|3857.2|0
1645024500000|2022-02-16 15:15:00|3857.65|3857.65|3857.91|3857.91|3857.91|3857.91|3857.65|3857.65|0
1645024510000|2022-02-16 15:15:10|3857.28|3857.28|3855.53|3855.53|3858.64|3858.64|3855.53|3855.53|0
1645024530000|2022-02-16 15:15:30|3855.27|3855.27|3855.32|3855.32|3855.32|3855.32|3855.14|3855.14|0
1645024540000|2022-02-16 15:15:40|3855.44|3855.44|3855.19|3855.19|3855.44|3855.44|3855.19|3855.19|0
1645024560000|2022-02-16 15:16:00|3855.57|3855.57|3856.82|3856.82|3856.82|3856.82|3855.57|3855.57|0
1645024570000|2022-02-16 15:16:10|3857.44|3857.44|3856.82|3856.82|3857.44|3857.44|3856.82|3856.82|0
1645024620000|2022-02-16 15:17:00|3856.19|3856.19|3854.33|3854.33|3856.19|3856.19|3854.33|3854.33|0
1645024650000|2022-02-16 15:17:30|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|0
1645024680000|2022-02-16 15:18:00|3855.57|3855.57|3854.95|3854.95|3855.57|3855.57|3854.95|3854.95|0
1645024700000|2022-02-16 15:18:20|3855.57|3855.57|3855.57|3855.57|3855.57|3855.57|3855.57|3855.57|0
1645024730000|2022-02-16 15:18:50|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|3855.44|0
1645024740000|2022-02-16 15:19:00|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|0
1645024770000|2022-02-16 15:19:30|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|0
1645024780000|2022-02-16 15:19:40|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|3854.33|0
1645024790000|2022-02-16 15:19:50|3854.45|3854.45|3855.7|3855.7|3855.7|3855.7|3854.45|3854.45|0
1645024810000|2022-02-16 15:20:10|3855.83|3855.83|3855.83|3855.83|3855.83|3855.83|3855.83|3855.83|0
1645024820000|2022-02-16 15:20:20|3855.7|3855.7|3855.7|3855.7|3855.7|3855.7|3855.7|3855.7|0
1645024830000|2022-02-16 15:20:30|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|3854.45|0
1645024860000|2022-02-16 15:21:00|3854.2|3854.2|3854.07|3854.07|3854.33|3854.33|3854.07|3854.07|0
1645024900000|2022-02-16 15:21:40|3852.82|3852.82|3852.46|3852.46|3852.82|3852.82|3852.2|3852.2|0
1645024920000|2022-02-16 15:22:00|3853.7|3853.7|3853.83|3853.83|3853.83|3853.83|3853.7|3853.7|0
1645024990000|2022-02-16 15:23:10|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|0
1645025050000|2022-02-16 15:24:10|3853.59|3853.59|3853.46|3853.46|3853.59|3853.59|3853.46|3853.46|0
1645025070000|2022-02-16 15:24:30|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|3852.95|0
1645025080000|2022-02-16 15:24:40|3853.12|3853.12|3853.29|3853.29|3853.29|3853.29|3853.12|3853.12|0
1645025090000|2022-02-16 15:24:50|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|3854.54|0
1645025100000|2022-02-16 15:25:00|3853.91|3853.91|3853.53|3853.53|3853.91|3853.91|3853.53|3853.53|0
1645025130000|2022-02-16 15:25:30|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|0
1645025180000|2022-02-16 15:26:20|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|3851.66|0
1645025200000|2022-02-16 15:26:40|3852.91|3852.91|3853.53|3853.53|3853.53|3853.53|3852.91|3852.91|0
1645025250000|2022-02-16 15:27:30|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|3852.91|0
1645025290000|2022-02-16 15:28:10|3854.78|3854.78|3855.4|3855.4|3855.4|3855.4|3854.78|3854.78|0
1645025300000|2022-02-16 15:28:20|3855.53|3855.53|3855.4|3855.4|3855.53|3855.53|3855.4|3855.4|0
1645025320000|2022-02-16 15:28:40|3856.65|3856.65|3856.65|3856.65|3856.65|3856.65|3856.65|3856.65|0
1645025330000|2022-02-16 15:28:50|3856.02|3856.02|3855.4|3855.4|3856.02|3856.02|3855.4|3855.4|0
1645025360000|2022-02-16 15:29:20|3856.02|3856.02|3856.28|3856.28|3856.28|3856.28|3856.02|3856.02|0
1645025370000|2022-02-16 15:29:30|3856.41|3856.41|3856.28|3856.28|3856.41|3856.41|3856.28|3856.28|0
1645025380000|2022-02-16 15:29:40|3856.15|3856.15|3856.28|3856.28|3856.28|3856.28|3856.15|3856.15|0
1645025400000|2022-02-16 15:30:00|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|3855.03|0
1645025410000|2022-02-16 15:30:10|3855.66|3855.66|3856.28|3856.28|3856.28|3856.28|3855.66|3855.66|0
1645025460000|2022-02-16 15:31:00|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|3856.9|0
1645025470000|2022-02-16 15:31:10|3857.52|3857.52|3858.15|3858.15|3858.15|3858.15|3857.52|3857.52|0
1645025480000|2022-02-16 15:31:20|3858.28|3858.28|3857.65|3857.65|3858.28|3858.28|3857.65|3857.65|0
1645025490000|2022-02-16 15:31:30|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|3857.4|0
1645025550000|2022-02-16 15:32:30|3857.52|3857.52|3857.65|3857.65|3857.65|3857.65|3857.52|3857.52|0
1645025560000|2022-02-16 15:32:40|3857.78|3857.78|3858.42|3858.42|3858.42|3858.42|3857.78|3857.78|0
1645025580000|2022-02-16 15:33:00|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|3857.8|0
1645025590000|2022-02-16 15:33:10|3859.04|3859.04|3859.66|3859.66|3859.66|3859.66|3859.04|3859.04|0
1645025640000|2022-02-16 15:34:00|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|3859.79|0
1645025650000|2022-02-16 15:34:10|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|3859.96|0
1645025660000|2022-02-16 15:34:20|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|3860.09|0
1645025670000|2022-02-16 15:34:30|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|0
1645025680000|2022-02-16 15:34:40|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|0
1645025690000|2022-02-16 15:34:50|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|3861.1|0
1645025710000|2022-02-16 15:35:10|3860.47|3860.47|3859.85|3859.85|3860.47|3860.47|3859.85|3859.85|0
1645025730000|2022-02-16 15:35:30|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|0
1645025760000|2022-02-16 15:36:00|3859.85|3859.85|3859.85|3859.85|3859.98|3859.98|3859.85|3859.85|0
1645025780000|2022-02-16 15:36:20|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|3859.23|0
1645025830000|2022-02-16 15:37:10|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|0
1645025840000|2022-02-16 15:37:20|3859.53|3859.53|3859.4|3859.4|3859.53|3859.53|3859.4|3859.4|0
1645025850000|2022-02-16 15:37:30|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|3859.53|0
1645025870000|2022-02-16 15:37:50|3858.9|3858.9|3859.53|3859.53|3859.53|3859.53|3858.9|3858.9|0
1645025890000|2022-02-16 15:38:10|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|3859.65|0
1645025900000|2022-02-16 15:38:20|3859.03|3859.03|3858.28|3858.28|3859.03|3859.03|3858.28|3858.28|0
1645025910000|2022-02-16 15:38:30|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|0
1645025920000|2022-02-16 15:38:40|3858.28|3858.28|3858.28|3858.28|3858.28|3858.28|3858.28|3858.28|0
1645025930000|2022-02-16 15:38:50|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|0
1645025950000|2022-02-16 15:39:10|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|0
1645025970000|2022-02-16 15:39:30|3858.66|3858.66|3858.66|3858.66|3858.66|3858.66|3858.66|3858.66|0
1645025980000|2022-02-16 15:39:40|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.66|3858.66|0
1645026010000|2022-02-16 15:40:10|3858.17|3858.17|3858.17|3858.17|3858.17|3858.17|3858.17|3858.17|0
1645026020000|2022-02-16 15:40:20|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|3857.91|0
1645026040000|2022-02-16 15:40:40|3857.79|3857.79|3857.4|3857.4|3857.79|3857.79|3857.27|3857.27|0
1645026050000|2022-02-16 15:40:50|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|0
1645026060000|2022-02-16 15:41:00|3857.83|3857.83|3857.96|3857.96|3857.96|3857.96|3857.83|3857.83|0
1645026070000|2022-02-16 15:41:10|3858.09|3858.09|3861.07|3861.07|3861.2|3861.2|3858.09|3858.09|0
1645026080000|2022-02-16 15:41:20|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|3860.45|0
1645026110000|2022-02-16 15:41:50|3860.32|3860.32|3860.32|3860.32|3860.32|3860.32|3860.32|3860.32|0
1645026120000|2022-02-16 15:42:00|3860.19|3860.19|3860.45|3860.45|3860.45|3860.45|3860.19|3860.19|0
1645026210000|2022-02-16 15:43:30|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.58|3860.58|0
1645026220000|2022-02-16 15:43:40|3860.83|3860.83|3863.83|3863.83|3863.83|3863.83|3860.83|3860.83|0
1645026230000|2022-02-16 15:43:50|3864.09|3864.09|3864.71|3864.71|3864.71|3864.71|3864.09|3864.09|0
1645026240000|2022-02-16 15:44:00|3865.34|3865.34|3866.09|3866.09|3866.09|3866.09|3865.34|3865.34|0
1645026250000|2022-02-16 15:44:10|3866.21|3866.21|3866.21|3866.21|3867.46|3867.46|3866.21|3866.21|0
1645026260000|2022-02-16 15:44:20|3866.34|3866.34|3865.72|3865.72|3866.34|3866.34|3865.72|3865.72|0
1645026270000|2022-02-16 15:44:30|3865.85|3865.85|3865.46|3865.46|3865.85|3865.85|3865.46|3865.46|0
1645026290000|2022-02-16 15:44:50|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|3865.59|0
1645026310000|2022-02-16 15:45:10|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|3866.21|0
1645026330000|2022-02-16 15:45:30|3866.34|3866.34|3865.1|3865.1|3866.34|3866.34|3865.1|3865.1|0
1645026350000|2022-02-16 15:45:50|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|3865.22|0
1645026370000|2022-02-16 15:46:10|3865.1|3865.1|3864.71|3864.71|3865.1|3865.1|3864.71|3864.71|0
1645026380000|2022-02-16 15:46:20|3865.96|3865.96|3865.96|3865.96|3866.58|3866.58|3865.96|3865.96|0
1645026430000|2022-02-16 15:47:10|3864.09|3864.09|3865.34|3865.34|3865.34|3865.34|3864.09|3864.09|0
1645026440000|2022-02-16 15:47:20|3865.08|3865.08|3864.95|3864.95|3865.08|3865.08|3864.95|3864.95|0
1645026450000|2022-02-16 15:47:30|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|3865.08|0
1645026480000|2022-02-16 15:48:00|3864.91|3864.91|3864.91|3864.91|3864.91|3864.91|3864.91|3864.91|0
1645026490000|2022-02-16 15:48:10|3864.29|3864.29|3864.91|3864.91|3864.91|3864.91|3864.29|3864.29|0
1645026500000|2022-02-16 15:48:20|3864.78|3864.78|3864.65|3864.65|3864.78|3864.78|3864.65|3864.65|0
1645026530000|2022-02-16 15:48:50|3864.78|3864.78|3865.04|3865.04|3865.04|3865.04|3864.65|3864.65|0
1645026540000|2022-02-16 15:49:00|3865.66|3865.66|3866.28|3866.28|3866.28|3866.28|3865.66|3865.66|0
1645026550000|2022-02-16 15:49:10|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|3866.54|0
1645026560000|2022-02-16 15:49:20|3865.29|3865.29|3864.8|3864.8|3865.42|3865.42|3864.17|3864.17|0
1645026570000|2022-02-16 15:49:30|3864.93|3864.93|3864.67|3864.67|3864.93|3864.93|3864.67|3864.67|0
1645026580000|2022-02-16 15:49:40|3864.8|3864.8|3864.17|3864.17|3864.8|3864.8|3864.17|3864.17|0
1645026590000|2022-02-16 15:49:50|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|3864.56|0
1645026600000|2022-02-16 15:50:00|3864.3|3864.3|3864.05|3864.05|3864.3|3864.3|3864.05|3864.05|0
1645026610000|2022-02-16 15:50:10|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|0
1645026620000|2022-02-16 15:50:20|3865.05|3865.05|3865.05|3865.05|3865.05|3865.05|3864.93|3864.93|0
1645026630000|2022-02-16 15:50:30|3865.18|3865.18|3865.44|3865.44|3865.44|3865.44|3865.18|3865.18|0
1645026640000|2022-02-16 15:50:40|3865.31|3865.31|3864.8|3864.8|3865.31|3865.31|3864.8|3864.8|0
1645026660000|2022-02-16 15:51:00|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|3864.93|0
1645026670000|2022-02-16 15:51:10|3864.8|3864.8|3864.8|3864.8|3864.8|3864.8|3864.67|3864.67|0
1645026680000|2022-02-16 15:51:20|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|3866.04|0
1645026690000|2022-02-16 15:51:30|3865.92|3865.92|3865.79|3865.79|3865.92|3865.92|3865.79|3865.79|0
1645026700000|2022-02-16 15:51:40|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|3866.41|0
1645026720000|2022-02-16 15:52:00|3866.28|3866.28|3865.9|3865.9|3866.28|3866.28|3865.9|3865.9|0
1645026750000|2022-02-16 15:52:30|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|3865.77|0
1645026810000|2022-02-16 15:53:30|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|3865.15|0
1645026830000|2022-02-16 15:53:50|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|3864.98|0
1645026840000|2022-02-16 15:54:00|3864.36|3864.36|3864.36|3864.36|3864.36|3864.36|3864.36|3864.36|0
1645026850000|2022-02-16 15:54:10|3864.48|3864.48|3863.86|3863.86|3864.48|3864.48|3863.86|3863.86|0
1645026880000|2022-02-16 15:54:40|3865.11|3865.11|3865.23|3865.23|3865.36|3865.36|3865.11|3865.11|0
1645026890000|2022-02-16 15:54:50|3865.36|3865.36|3865.98|3865.98|3865.98|3865.98|3865.36|3865.36|0
1645026900000|2022-02-16 15:55:00|3865.36|3865.36|3864.36|3864.36|3865.36|3865.36|3864.36|3864.36|0
1645026920000|2022-02-16 15:55:20|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|3864.18|0
1645026940000|2022-02-16 15:55:40|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|0
1645026960000|2022-02-16 15:56:00|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|3863.19|0
1645026970000|2022-02-16 15:56:10|3863.82|3863.82|3863.19|3863.19|3863.82|3863.82|3863.19|3863.19|0
1645026990000|2022-02-16 15:56:30|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|0
1645027010000|2022-02-16 15:56:50|3862.32|3862.32|3862.06|3862.06|3862.32|3862.32|3862.06|3862.06|0
1645027020000|2022-02-16 15:57:00|3862.19|3862.19|3862.06|3862.06|3862.32|3862.32|3862.06|3862.06|0
1645027050000|2022-02-16 15:57:30|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|3862.4|0
1645027070000|2022-02-16 15:57:50|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|0
1645027090000|2022-02-16 15:58:10|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|3862.91|0
1645027120000|2022-02-16 15:58:40|3864.16|3864.16|3864.29|3864.29|3864.29|3864.29|3864.16|3864.16|0
1645027130000|2022-02-16 15:58:50|3865.53|3865.53|3864.78|3864.78|3865.53|3865.53|3864.78|3864.78|0
1645027170000|2022-02-16 15:59:30|3864.16|3864.16|3864.78|3864.78|3864.78|3864.78|3863.54|3863.54|0
1645027180000|2022-02-16 15:59:40|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|3865.4|0
1645027190000|2022-02-16 15:59:50|3865.58|3865.58|3865.75|3865.75|3865.75|3865.75|3865.58|3865.58|0
1645027200000|2022-02-16 16:00:00|3866.37|3866.37|3865.75|3865.75|3866.37|3866.37|3865.75|3865.75|0
1645027210000|2022-02-16 16:00:10|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|3866.1|0
1645027220000|2022-02-16 16:00:20|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|3865.92|0
1645027250000|2022-02-16 16:00:50|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|3866.05|0
1645027260000|2022-02-16 16:01:00|3866.22|3866.22|3866.05|3866.05|3866.22|3866.22|3866.05|3866.05|0
1645027290000|2022-02-16 16:01:30|3865.92|3865.92|3866.05|3866.05|3866.05|3866.05|3865.43|3865.43|0
1645027320000|2022-02-16 16:02:00|3866.67|3866.67|3868.67|3868.67|3868.67|3868.67|3866.67|3866.67|0
1645027330000|2022-02-16 16:02:10|3870.54|3870.54|3870.8|3870.8|3870.8|3870.8|3870.54|3870.54|0
1645027340000|2022-02-16 16:02:20|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|0
1645027360000|2022-02-16 16:02:40|3871.18|3871.18|3872.42|3872.42|3872.42|3872.42|3871.18|3871.18|0
1645027380000|2022-02-16 16:03:00|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|0
1645027390000|2022-02-16 16:03:10|3871.18|3871.18|3872.42|3872.42|3872.42|3872.42|3871.18|3871.18|0
1645027430000|2022-02-16 16:03:50|3872.59|3872.59|3870.73|3870.73|3872.59|3872.59|3870.73|3870.73|0
1645027470000|2022-02-16 16:04:30|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|0
1645027500000|2022-02-16 16:05:00|3870.73|3870.73|3870.85|3870.85|3870.85|3870.85|3870.73|3870.73|0
1645027530000|2022-02-16 16:05:30|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|0
1645027540000|2022-02-16 16:05:40|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|0
1645027560000|2022-02-16 16:06:00|3869.72|3869.72|3869.1|3869.1|3869.72|3869.72|3869.1|3869.1|0
1645027580000|2022-02-16 16:06:20|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|0
1645027610000|2022-02-16 16:06:50|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|0
1645027620000|2022-02-16 16:07:00|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|0
1645027630000|2022-02-16 16:07:10|3871.72|3871.72|3872.83|3872.83|3872.96|3872.96|3871.72|3871.72|0
1645027660000|2022-02-16 16:07:40|3874.7|3874.7|3876.57|3876.57|3877.19|3877.19|3874.7|3874.7|0
1645027670000|2022-02-16 16:07:50|3876.83|3876.83|3875.58|3875.58|3878.07|3878.07|3875.58|3875.58|0
1645027720000|2022-02-16 16:08:40|3874.96|3874.96|3875.09|3875.09|3875.09|3875.09|3874.96|3874.96|0
1645027730000|2022-02-16 16:08:50|3874.83|3874.83|3874.53|3874.53|3874.83|3874.83|3874.4|3874.4|0
1645027760000|2022-02-16 16:09:20|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|0
1645027770000|2022-02-16 16:09:30|3873.29|3873.29|3872.66|3872.66|3873.29|3873.29|3872.66|3872.66|0
1645027780000|2022-02-16 16:09:40|3868.93|3868.93|3869.55|3869.55|3870.8|3870.8|3868.93|3868.93|0
1645027790000|2022-02-16 16:09:50|3869.42|3869.42|3870.67|3870.67|3870.67|3870.67|3869.42|3869.42|0
1645027810000|2022-02-16 16:10:10|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|0
1645027830000|2022-02-16 16:10:30|3871.55|3871.55|3871.42|3871.42|3871.55|3871.55|3871.42|3871.42|0
1645027860000|2022-02-16 16:11:00|3871.67|3871.67|3871.8|3871.8|3871.8|3871.8|3871.67|3871.67|0
1645027870000|2022-02-16 16:11:10|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|3871.93|0
1645027890000|2022-02-16 16:11:30|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|3872.18|0
1645027900000|2022-02-16 16:11:40|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|3872.06|0
1645027910000|2022-02-16 16:11:50|3871.93|3871.93|3871.8|3871.8|3871.93|3871.93|3871.8|3871.8|0
1645027960000|2022-02-16 16:12:40|3870.56|3870.56|3869.93|3869.93|3870.56|3870.56|3869.93|3869.93|0
1645027970000|2022-02-16 16:12:50|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|3871.18|0
1645027980000|2022-02-16 16:13:00|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|3871.8|0
1645027990000|2022-02-16 16:13:10|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|3870.56|0
1645028050000|2022-02-16 16:14:10|3870.43|3870.43|3869.92|3869.92|3870.43|3870.43|3869.66|3869.66|0
1645028060000|2022-02-16 16:14:20|3870.04|3870.04|3870.17|3870.17|3870.17|3870.17|3870.04|3870.04|0
1645028070000|2022-02-16 16:14:30|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|0
1645028090000|2022-02-16 16:14:50|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1645028100000|2022-02-16 16:15:00|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|0
1645028110000|2022-02-16 16:15:10|3869.72|3869.72|3869.59|3869.59|3869.72|3869.72|3869.59|3869.59|0
1645028130000|2022-02-16 16:15:30|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|3869.85|0
1645028150000|2022-02-16 16:15:50|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|3869.72|0
1645028160000|2022-02-16 16:16:00|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|0
1645028180000|2022-02-16 16:16:20|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|0
1645028190000|2022-02-16 16:16:30|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|3870.34|0
1645028210000|2022-02-16 16:16:50|3871.59|3871.59|3871.84|3871.84|3871.84|3871.84|3871.59|3871.59|0
1645028240000|2022-02-16 16:17:20|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|0
1645028260000|2022-02-16 16:17:40|3870.34|3870.34|3870.52|3870.52|3870.52|3870.52|3870.34|3870.34|0
1645028280000|2022-02-16 16:18:00|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|0
1645028290000|2022-02-16 16:18:10|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|3871.76|0
1645028330000|2022-02-16 16:18:50|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|3871.89|0
1645028340000|2022-02-16 16:19:00|3872.02|3872.02|3870.15|3870.15|3872.02|3872.02|3870.15|3870.15|0
1645028380000|2022-02-16 16:19:40|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1645028400000|2022-02-16 16:20:00|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|0
1645028450000|2022-02-16 16:20:50|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|0
1645028520000|2022-02-16 16:22:00|3869.48|3869.48|3869.85|3869.85|3869.85|3869.85|3869.1|3869.1|0
1645028540000|2022-02-16 16:22:20|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|3870.47|0
1645028580000|2022-02-16 16:23:00|3871.1|3871.1|3870.35|3870.35|3871.1|3871.1|3870.35|3870.35|0
1645028590000|2022-02-16 16:23:10|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|3871.59|0
1645028600000|2022-02-16 16:23:20|3870.35|3870.35|3869.72|3869.72|3870.35|3870.35|3869.72|3869.72|0
1645028650000|2022-02-16 16:24:10|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|3870.97|0
1645028670000|2022-02-16 16:24:30|3870.84|3870.84|3870.22|3870.22|3870.84|3870.84|3870.22|3870.22|0
1645028690000|2022-02-16 16:24:50|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|0
1645028700000|2022-02-16 16:25:00|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|3870.52|0
1645028710000|2022-02-16 16:25:10|3871.14|3871.14|3871.14|3871.14|3871.14|3871.14|3871.01|3871.01|0
1645028730000|2022-02-16 16:25:30|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|3871.27|0
1645028760000|2022-02-16 16:26:00|3871.89|3871.89|3870.64|3870.64|3871.89|3871.89|3870.64|3870.64|0
1645028770000|2022-02-16 16:26:10|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|3870.77|0
1645028830000|2022-02-16 16:27:10|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|3871.03|0
1645028850000|2022-02-16 16:27:30|3871.65|3871.65|3871.03|3871.03|3871.65|3871.65|3871.03|3871.03|0
1645028860000|2022-02-16 16:27:40|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|3871.15|0
1645028880000|2022-02-16 16:28:00|3871.41|3871.41|3870.04|3870.04|3871.54|3871.54|3869.91|3869.91|0
1645028890000|2022-02-16 16:28:10|3869.91|3869.91|3869.65|3869.65|3869.91|3869.91|3869.65|3869.65|0
1645028900000|2022-02-16 16:28:20|3870.04|3870.04|3869.91|3869.91|3870.04|3870.04|3869.91|3869.91|0
1645028910000|2022-02-16 16:28:30|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1645028920000|2022-02-16 16:28:40|3868.83|3868.83|3869.58|3869.58|3869.58|3869.58|3868.34|3868.34|0
1645028930000|2022-02-16 16:28:50|3869.76|3869.76|3869.76|3869.76|3869.76|3869.76|3869.76|3869.76|0
1645028940000|2022-02-16 16:29:00|3869.89|3869.89|3869.39|3869.39|3870.14|3870.14|3868.77|3868.77|0
1645028950000|2022-02-16 16:29:10|3869.13|3869.13|3868.96|3868.96|3869.13|3869.13|3868.96|3868.96|0
1645028970000|2022-02-16 16:29:30|3868.79|3868.79|3867.59|3867.59|3868.83|3868.83|3867.59|3867.59|0
1645028980000|2022-02-16 16:29:40|3867.76|3867.76|3868.38|3868.38|3868.38|3868.38|3867.76|3867.76|0
1645028990000|2022-02-16 16:29:50|3868.64|3868.64|3866.4|3866.4|3868.89|3868.89|3866.4|3866.4|0
1645085700000|2022-02-17 08:15:00|3929.57|3929.57|3927.25|3927.25|3929.74|3929.74|3927.25|3927.25|0
1645085730000|2022-02-17 08:15:30|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|3929.74|0
1645085790000|2022-02-17 08:16:30|3928.49|3928.49|3929.99|3929.99|3929.99|3929.99|3928.49|3928.49|0
1645085800000|2022-02-17 08:16:40|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|0
1645085820000|2022-02-17 08:17:00|3930.12|3930.12|3930.12|3930.12|3930.12|3930.12|3930.12|3930.12|0
1645085830000|2022-02-17 08:17:10|3927.63|3927.63|3929.51|3929.51|3929.51|3929.51|3927.63|3927.63|0
1645085850000|2022-02-17 08:17:30|3930.02|3930.02|3930.15|3930.15|3930.15|3930.15|3930.02|3930.02|0
1645085870000|2022-02-17 08:17:50|3930.79|3930.79|3932.04|3932.04|3932.04|3932.04|3930.79|3930.79|0
1645085880000|2022-02-17 08:18:00|3928.3|3928.3|3924.56|3924.56|3928.43|3928.43|3924.56|3924.56|0
1645085920000|2022-02-17 08:18:40|3923.32|3923.32|3923.19|3923.19|3923.32|3923.32|3923.19|3923.19|0
1645085960000|2022-02-17 08:19:20|3924.43|3924.43|3923.19|3923.19|3924.43|3924.43|3923.19|3923.19|0
1645085980000|2022-02-17 08:19:40|3920.7|3920.7|3921.94|3921.94|3921.94|3921.94|3920.7|3920.7|0
1645085990000|2022-02-17 08:19:50|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|3924.43|0
1645086000000|2022-02-17 08:20:00|3924.26|3924.26|3926.75|3926.75|3926.75|3926.75|3924.26|3924.26|0
1645086010000|2022-02-17 08:20:10|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|3925.99|0
1645086020000|2022-02-17 08:20:20|3926.12|3926.12|3925.86|3925.86|3926.12|3926.12|3925.86|3925.86|0
1645086030000|2022-02-17 08:20:30|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|0
1645086060000|2022-02-17 08:21:00|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|3920.88|0
1645086090000|2022-02-17 08:21:30|3918.39|3918.39|3917.14|3917.14|3918.39|3918.39|3917.14|3917.14|0
1645086100000|2022-02-17 08:21:40|3915.89|3915.89|3922.12|3922.12|3922.12|3922.12|3915.89|3915.89|0
1645086130000|2022-02-17 08:22:10|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|0
1645086150000|2022-02-17 08:22:30|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|3924.62|0
1645086170000|2022-02-17 08:22:50|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|0
1645086180000|2022-02-17 08:23:00|3923.72|3923.72|3923.72|3923.72|3923.72|3923.72|3923.72|3923.72|0
1645086200000|2022-02-17 08:23:20|3922.57|3922.57|3922.06|3922.06|3922.57|3922.57|3922.06|3922.06|0
1645086210000|2022-02-17 08:23:30|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|3919.56|0
1645086240000|2022-02-17 08:24:00|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|3918.32|0
1645086270000|2022-02-17 08:24:30|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|3918.15|0
1645086300000|2022-02-17 08:25:00|3916.9|3916.9|3918.15|3918.15|3918.15|3918.15|3916.9|3916.9|0
1645086310000|2022-02-17 08:25:10|3916.9|3916.9|3916.9|3916.9|3916.9|3916.9|3916.9|3916.9|0
1645086320000|2022-02-17 08:25:20|3919.39|3919.39|3919.65|3919.65|3919.65|3919.65|3919.39|3919.39|0
1645086340000|2022-02-17 08:25:40|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|0
1645086360000|2022-02-17 08:26:00|3918.4|3918.4|3915.91|3915.91|3918.4|3918.4|3915.91|3915.91|0
1645086370000|2022-02-17 08:26:10|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|3917.16|0
1645086380000|2022-02-17 08:26:20|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|3916.77|0
1645086400000|2022-02-17 08:26:40|3915.53|3915.53|3911.66|3911.66|3915.53|3915.53|3911.66|3911.66|0
1645086410000|2022-02-17 08:26:50|3911.49|3911.49|3911.32|3911.32|3911.49|3911.49|3911.32|3911.32|0
1645086420000|2022-02-17 08:27:00|3912.56|3912.56|3911.34|3911.34|3912.82|3912.82|3911.34|3911.34|0
1645086430000|2022-02-17 08:27:10|3911.15|3911.15|3912.95|3912.95|3912.95|3912.95|3911.15|3911.15|0
1645086450000|2022-02-17 08:27:30|3911.7|3911.7|3910.94|3910.94|3911.7|3911.7|3910.94|3910.94|0
1645086460000|2022-02-17 08:27:40|3911.06|3911.06|3911.32|3911.32|3911.32|3911.32|3911.06|3911.06|0
1645086480000|2022-02-17 08:28:00|3910.7|3910.7|3911.04|3911.04|3911.04|3911.04|3910.7|3910.7|0
1645086490000|2022-02-17 08:28:10|3909.79|3909.79|3911.66|3911.66|3911.66|3911.66|3909.79|3909.79|0
1645086510000|2022-02-17 08:28:30|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|0
1645086520000|2022-02-17 08:28:40|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|0
1645086530000|2022-02-17 08:28:50|3913.8|3913.8|3913.8|3913.8|3914.18|3914.18|3913.8|3913.8|0
1645086540000|2022-02-17 08:29:00|3917.54|3917.54|3912.28|3912.28|3917.54|3917.54|3912.28|3912.28|0
1645086550000|2022-02-17 08:29:10|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|3914.15|0
1645086560000|2022-02-17 08:29:20|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|3912.28|0
1645086570000|2022-02-17 08:29:30|3914.15|3914.15|3915.91|3915.91|3915.91|3915.91|3914.15|3914.15|0
1645086590000|2022-02-17 08:29:50|3917.15|3917.15|3917.15|3917.15|3917.15|3917.15|3917.15|3917.15|0
1645086600000|2022-02-17 08:30:00|3919.65|3919.65|3919.99|3919.99|3919.99|3919.99|3919.65|3919.65|0
1645086620000|2022-02-17 08:30:20|3920.5|3920.5|3920.37|3920.37|3920.5|3920.5|3920.37|3920.37|0
1645086640000|2022-02-17 08:30:40|3921.62|3921.62|3921.62|3921.62|3921.62|3921.62|3921.62|3921.62|0
1645086650000|2022-02-17 08:30:50|3920.37|3920.37|3920.24|3920.24|3920.37|3920.37|3920.24|3920.24|0
1645086660000|2022-02-17 08:31:00|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|0
1645086680000|2022-02-17 08:31:20|3922.74|3922.74|3923.98|3923.98|3923.98|3923.98|3922.74|3922.74|0
1645086690000|2022-02-17 08:31:30|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|3921.49|0
1645086700000|2022-02-17 08:31:40|3922.74|3922.74|3923.98|3923.98|3923.98|3923.98|3922.74|3922.74|0
1645086710000|2022-02-17 08:31:50|3924.49|3924.49|3924.62|3924.62|3924.62|3924.62|3924.49|3924.49|0
1645086780000|2022-02-17 08:33:00|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|3925.87|0
1645086790000|2022-02-17 08:33:10|3924.62|3924.62|3925.87|3925.87|3925.87|3925.87|3924.62|3924.62|0
1645086800000|2022-02-17 08:33:20|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|0
1645086830000|2022-02-17 08:33:50|3928.36|3928.36|3928.36|3928.36|3928.36|3928.36|3928.36|3928.36|0
1645086840000|2022-02-17 08:34:00|3928.23|3928.23|3928.23|3928.23|3928.23|3928.23|3926.98|3926.98|0
1645086850000|2022-02-17 08:34:10|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|3928.48|0
1645086870000|2022-02-17 08:34:30|3928.36|3928.36|3927.11|3927.11|3928.36|3928.36|3927.11|3927.11|0
1645086900000|2022-02-17 08:35:00|3926.6|3926.6|3925.96|3925.96|3926.6|3926.6|3925.96|3925.96|0
1645086910000|2022-02-17 08:35:10|3927.21|3927.21|3927.21|3927.21|3927.21|3927.21|3927.21|3927.21|0
1645086920000|2022-02-17 08:35:20|3926.44|3926.44|3922.7|3922.7|3926.44|3926.44|3922.7|3922.7|0
1645086930000|2022-02-17 08:35:30|3922.53|3922.53|3926.27|3926.27|3926.27|3926.27|3922.53|3922.53|0
1645086950000|2022-02-17 08:35:50|3925.89|3925.89|3925.63|3925.63|3925.89|3925.89|3925.63|3925.63|0
1645086960000|2022-02-17 08:36:00|3920.65|3920.65|3916.39|3916.39|3920.65|3920.65|3916.39|3916.39|0
1645086970000|2022-02-17 08:36:10|3916.01|3916.01|3915.84|3915.84|3917.26|3917.26|3915.84|3915.84|0
1645086990000|2022-02-17 08:36:30|3913.35|3913.35|3913.6|3913.6|3913.6|3913.6|3913.35|3913.35|0
1645087000000|2022-02-17 08:36:40|3914.85|3914.85|3916.09|3916.09|3916.09|3916.09|3914.85|3914.85|0
1645087010000|2022-02-17 08:36:50|3916.35|3916.35|3921.33|3921.33|3921.33|3921.33|3916.35|3916.35|0
1645087020000|2022-02-17 08:37:00|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|3921.68|0
1645087030000|2022-02-17 08:37:10|3921.93|3921.93|3922.19|3922.19|3922.19|3922.19|3921.93|3921.93|0
1645087040000|2022-02-17 08:37:20|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|3922.06|0
1645087050000|2022-02-17 08:37:30|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|3920.82|0
1645087060000|2022-02-17 08:37:40|3922.06|3922.06|3920.82|3920.82|3922.06|3922.06|3920.82|3920.82|0
1645087070000|2022-02-17 08:37:50|3923.31|3923.31|3922.06|3922.06|3923.31|3923.31|3922.06|3922.06|0
1645087100000|2022-02-17 08:38:20|3923.31|3923.31|3924.58|3924.58|3924.58|3924.58|3923.31|3923.31|0
1645087120000|2022-02-17 08:38:40|3921.84|3921.84|3921.71|3921.71|3921.84|3921.84|3921.71|3921.71|0
1645087130000|2022-02-17 08:38:50|3922.96|3922.96|3924.2|3924.2|3926.69|3926.69|3922.96|3922.96|0
1645087140000|2022-02-17 08:39:00|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|0
1645087160000|2022-02-17 08:39:20|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|3922.83|0
1645087170000|2022-02-17 08:39:30|3921.58|3921.58|3920.34|3920.34|3921.58|3921.58|3920.34|3920.34|0
1645087190000|2022-02-17 08:39:50|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|3920.08|0
1645087200000|2022-02-17 08:40:00|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|3917.59|0
1645087210000|2022-02-17 08:40:10|3915.1|3915.1|3915.1|3915.1|3915.1|3915.1|3915.1|3915.1|0
1645087230000|2022-02-17 08:40:30|3916.34|3916.34|3916.73|3916.73|3916.73|3916.73|3916.34|3916.34|0
1645087240000|2022-02-17 08:40:40|3917.97|3917.97|3917.97|3917.97|3917.97|3917.97|3917.97|3917.97|0
1645087280000|2022-02-17 08:41:20|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|3918.1|0
1645087320000|2022-02-17 08:42:00|3916.85|3916.85|3918.1|3918.1|3918.1|3918.1|3916.85|3916.85|0
1645087330000|2022-02-17 08:42:10|3919.35|3919.35|3919.6|3919.6|3919.6|3919.6|3919.35|3919.35|0
1645087340000|2022-02-17 08:42:20|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|3919.98|0
1645087350000|2022-02-17 08:42:30|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|3920.11|0
1645087430000|2022-02-17 08:43:50|3918.87|3918.87|3918.57|3918.57|3918.87|3918.87|3918.57|3918.57|0
1645087440000|2022-02-17 08:44:00|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|0
1645087470000|2022-02-17 08:44:30|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|0
1645087510000|2022-02-17 08:45:10|3919.81|3919.81|3918.57|3918.57|3919.81|3919.81|3918.57|3918.57|0
1645087520000|2022-02-17 08:45:20|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|3919.81|0
1645087540000|2022-02-17 08:45:40|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|3918.57|0
1645087550000|2022-02-17 08:45:50|3919.81|3919.81|3916.08|3916.08|3919.81|3919.81|3916.08|3916.08|0
1645087610000|2022-02-17 08:46:50|3915.69|3915.69|3915.69|3915.69|3915.69|3915.69|3915.69|3915.69|0
1645087630000|2022-02-17 08:47:10|3915.95|3915.95|3916.12|3916.12|3916.12|3916.12|3915.95|3915.95|0
1645087640000|2022-02-17 08:47:20|3916.47|3916.47|3916.47|3916.47|3916.47|3916.47|3916.47|3916.47|0
1645087660000|2022-02-17 08:47:40|3917.71|3917.71|3918.1|3918.1|3919.34|3919.34|3917.71|3917.71|0
1645087680000|2022-02-17 08:48:00|3919.34|3919.34|3920.84|3920.84|3920.84|3920.84|3919.34|3919.34|0
1645087720000|2022-02-17 08:48:40|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|3922.09|0
1645087740000|2022-02-17 08:49:00|3923.33|3923.33|3922.09|3922.09|3923.33|3923.33|3922.09|3922.09|0
1645087750000|2022-02-17 08:49:10|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|0
1645087800000|2022-02-17 08:50:00|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|0
1645087810000|2022-02-17 08:50:10|3923.21|3923.21|3924.45|3924.45|3924.45|3924.45|3923.21|3923.21|0
1645087820000|2022-02-17 08:50:20|3926.94|3926.94|3928.19|3928.19|3928.19|3928.19|3926.94|3926.94|0
1645087860000|2022-02-17 08:51:00|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|0
1645087870000|2022-02-17 08:51:10|3924.84|3924.84|3924.84|3924.84|3924.84|3924.84|3924.84|3924.84|0
1645087930000|2022-02-17 08:52:10|3924.96|3924.96|3923.72|3923.72|3924.96|3924.96|3923.72|3923.72|0
1645087940000|2022-02-17 08:52:20|3922.47|3922.47|3921.23|3921.23|3922.47|3922.47|3919.98|3919.98|0
1645087950000|2022-02-17 08:52:30|3923.72|3923.72|3924.1|3924.1|3924.1|3924.1|3923.72|3923.72|0
1645087960000|2022-02-17 08:52:40|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1645087980000|2022-02-17 08:53:00|3923.03|3923.03|3922.9|3922.9|3923.03|3923.03|3922.9|3922.9|0
1645088020000|2022-02-17 08:53:40|3924.15|3924.15|3925.39|3925.39|3925.39|3925.39|3924.15|3924.15|0
1645088050000|2022-02-17 08:54:10|3926.64|3926.64|3926.64|3926.64|3926.64|3926.64|3926.64|3926.64|0
1645088060000|2022-02-17 08:54:20|3927.88|3927.88|3927.88|3927.88|3927.88|3927.88|3927.88|3927.88|0
1645088120000|2022-02-17 08:55:20|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|3928.01|0
1645088140000|2022-02-17 08:55:40|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|3926.77|0
1645088160000|2022-02-17 08:56:00|3928.01|3928.01|3928.27|3928.27|3928.27|3928.27|3928.01|3928.01|0
1645088200000|2022-02-17 08:56:40|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|3929.29|0
1645088220000|2022-02-17 08:57:00|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|0
1645088230000|2022-02-17 08:57:10|3927.28|3927.28|3927.02|3927.02|3927.28|3927.28|3927.02|3927.02|0
1645088280000|2022-02-17 08:58:00|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|3926.89|0
1645088290000|2022-02-17 08:58:10|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|3925.65|0
1645088300000|2022-02-17 08:58:20|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|3923.16|0
1645088310000|2022-02-17 08:58:30|3923.03|3923.03|3922.77|3922.77|3923.03|3923.03|3922.77|3922.77|0
1645088380000|2022-02-17 08:59:40|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1645088390000|2022-02-17 08:59:50|3922.77|3922.77|3921.53|3921.53|3922.77|3922.77|3921.53|3921.53|0
1645088400000|2022-02-17 09:00:00|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|3921.7|0
1645088430000|2022-02-17 09:00:30|3921.31|3921.31|3921.44|3921.44|3921.44|3921.44|3921.31|3921.31|0
1645088440000|2022-02-17 09:00:40|3921.7|3921.7|3923.33|3923.33|3923.33|3923.33|3921.7|3921.7|0
1645088450000|2022-02-17 09:00:50|3923.84|3923.84|3923.96|3923.96|3924.09|3924.09|3923.84|3923.84|0
1645088460000|2022-02-17 09:01:00|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|3923.71|0
1645088470000|2022-02-17 09:01:10|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|0
1645088480000|2022-02-17 09:01:20|3927.45|3927.45|3927.45|3927.45|3927.45|3927.45|3927.45|3927.45|0
1645088490000|2022-02-17 09:01:30|3928.69|3928.69|3932.43|3932.43|3932.43|3932.43|3928.69|3928.69|0
1645088500000|2022-02-17 09:01:40|3932.3|3932.3|3931.79|3931.79|3932.3|3932.3|3930.55|3930.55|0
1645088520000|2022-02-17 09:02:00|3933.04|3933.04|3935.18|3935.18|3935.18|3935.18|3933.04|3933.04|0
1645088550000|2022-02-17 09:02:30|3933.93|3933.93|3933.93|3933.93|3933.93|3933.93|3933.93|3933.93|0
1645088560000|2022-02-17 09:02:40|3933.55|3933.55|3932.78|3932.78|3933.55|3933.55|3932.78|3932.78|0
1645088580000|2022-02-17 09:03:00|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|0
1645088600000|2022-02-17 09:03:20|3934.16|3934.16|3934.16|3934.16|3934.16|3934.16|3934.16|3934.16|0
1645088610000|2022-02-17 09:03:30|3935.4|3935.4|3935.4|3935.4|3935.4|3935.4|3935.4|3935.4|0
1645088620000|2022-02-17 09:03:40|3936.04|3936.04|3937.29|3937.29|3937.29|3937.29|3936.04|3936.04|0
1645088640000|2022-02-17 09:04:00|3936.04|3936.04|3937.29|3937.29|3937.29|3937.29|3936.04|3936.04|0
1645088660000|2022-02-17 09:04:20|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|3938.53|0
1645088690000|2022-02-17 09:04:50|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|3941.02|0
1645088720000|2022-02-17 09:05:20|3939.78|3939.78|3937.29|3937.29|3939.78|3939.78|3937.29|3937.29|0
1645088730000|2022-02-17 09:05:30|3937.54|3937.54|3936.29|3936.29|3937.54|3937.54|3936.29|3936.29|0
1645088750000|2022-02-17 09:05:50|3935.05|3935.05|3931.31|3931.31|3935.05|3935.05|3931.31|3931.31|0
1645088760000|2022-02-17 09:06:00|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|0
1645088770000|2022-02-17 09:06:10|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1645088790000|2022-02-17 09:06:30|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|3932.56|0
1645088820000|2022-02-17 09:07:00|3933.8|3933.8|3935.18|3935.18|3935.18|3935.18|3933.8|3933.8|0
1645088870000|2022-02-17 09:07:50|3936.42|3936.42|3936.93|3936.93|3936.93|3936.93|3936.42|3936.42|0
1645088880000|2022-02-17 09:08:00|3938.18|3938.18|3936.93|3936.93|3938.18|3938.18|3936.93|3936.93|0
1645088900000|2022-02-17 09:08:20|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|3938.18|0
1645088910000|2022-02-17 09:08:30|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|0
1645088930000|2022-02-17 09:08:50|3935.43|3935.43|3931.69|3931.69|3935.43|3935.43|3931.69|3931.69|0
1645088970000|2022-02-17 09:09:30|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|3931.57|0
1645089020000|2022-02-17 09:10:20|3931.82|3931.82|3931.82|3931.82|3931.82|3931.82|3931.82|3931.82|0
1645089050000|2022-02-17 09:10:50|3930.58|3930.58|3928.09|3928.09|3930.58|3930.58|3928.09|3928.09|0
1645089060000|2022-02-17 09:11:00|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|0
1645089070000|2022-02-17 09:11:10|3925.42|3925.42|3925.42|3925.42|3925.42|3925.42|3925.42|3925.42|0
1645089080000|2022-02-17 09:11:20|3925.29|3925.29|3922.8|3922.8|3925.29|3925.29|3922.8|3922.8|0
1645089090000|2022-02-17 09:11:30|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|3926.54|0
1645089100000|2022-02-17 09:11:40|3926.67|3926.67|3929.16|3929.16|3929.16|3929.16|3926.67|3926.67|0
1645089120000|2022-02-17 09:12:00|3929.29|3929.29|3929.54|3929.54|3929.54|3929.54|3929.29|3929.29|0
1645089140000|2022-02-17 09:12:20|3930.79|3930.79|3932.03|3932.03|3932.03|3932.03|3930.79|3930.79|0
1645089150000|2022-02-17 09:12:30|3931.86|3931.86|3931.86|3931.86|3931.86|3931.86|3931.86|3931.86|0
1645089160000|2022-02-17 09:12:40|3932.37|3932.37|3932.11|3932.11|3932.37|3932.37|3932.11|3932.11|0
1645089180000|2022-02-17 09:13:00|3932.5|3932.5|3932.63|3932.63|3932.63|3932.63|3932.5|3932.5|0
1645089190000|2022-02-17 09:13:10|3932.24|3932.24|3932.24|3932.24|3932.24|3932.24|3932.24|3932.24|0
1645089220000|2022-02-17 09:13:40|3932.37|3932.37|3932.5|3932.5|3932.5|3932.5|3932.37|3932.37|0
1645089230000|2022-02-17 09:13:50|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|3932.63|0
1645089250000|2022-02-17 09:14:10|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|3930.13|0
1645089260000|2022-02-17 09:14:20|3931.38|3931.38|3931.38|3931.38|3932.63|3932.63|3931.38|3931.38|0
1645089300000|2022-02-17 09:15:00|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|3933.87|0
1645089310000|2022-02-17 09:15:10|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|0
1645089340000|2022-02-17 09:15:40|3936.36|3936.36|3935.12|3935.12|3936.36|3936.36|3935.12|3935.12|0
1645089360000|2022-02-17 09:16:00|3936.36|3936.36|3933.87|3933.87|3936.36|3936.36|3933.87|3933.87|0
1645089370000|2022-02-17 09:16:10|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|3935.12|0
1645089400000|2022-02-17 09:16:40|3934.95|3934.95|3934.95|3934.95|3934.95|3934.95|3934.95|3934.95|0
1645089430000|2022-02-17 09:17:10|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|3936.19|0
1645089500000|2022-02-17 09:18:20|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|0
1645089540000|2022-02-17 09:19:00|3936.19|3936.19|3935.68|3935.68|3936.19|3936.19|3935.55|3935.55|0
1645089550000|2022-02-17 09:19:10|3933.19|3933.19|3933.44|3933.44|3935.68|3935.68|3931.94|3931.94|0
1645089560000|2022-02-17 09:19:20|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|3933.32|0
1645089570000|2022-02-17 09:19:30|3933.44|3933.44|3933.32|3933.32|3933.44|3933.44|3933.32|3933.32|0
1645089590000|2022-02-17 09:19:50|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|0
1645089660000|2022-02-17 09:21:00|3932.2|3932.2|3935.94|3935.94|3935.94|3935.94|3932.2|3932.2|0
1645089670000|2022-02-17 09:21:10|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|3937.18|0
1645089720000|2022-02-17 09:22:00|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|0
1645089730000|2022-02-17 09:22:10|3938.81|3938.81|3938.68|3938.68|3938.81|3938.81|3938.68|3938.68|0
1645089740000|2022-02-17 09:22:20|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|3940.18|0
1645089750000|2022-02-17 09:22:30|3938.94|3938.94|3938.94|3938.94|3938.94|3938.94|3938.94|3938.94|0
1645089850000|2022-02-17 09:24:10|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|3936.45|0
1645089860000|2022-02-17 09:24:20|3938.94|3938.94|3938.43|3938.43|3938.94|3938.94|3938.43|3938.43|0
1645089870000|2022-02-17 09:24:30|3938.56|3938.56|3942.55|3942.55|3942.55|3942.55|3938.56|3938.56|0
1645089930000|2022-02-17 09:25:30|3942.8|3942.8|3944.05|3944.05|3944.05|3944.05|3942.8|3942.8|0
1645089950000|2022-02-17 09:25:50|3943.67|3943.67|3942.42|3942.42|3943.67|3943.67|3942.42|3942.42|0
1645089980000|2022-02-17 09:26:20|3943.67|3943.67|3943.67|3943.67|3943.67|3943.67|3943.67|3943.67|0
1645090000000|2022-02-17 09:26:40|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|3944.91|0
1645090030000|2022-02-17 09:27:10|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|3944.78|0
1645090200000|2022-02-17 09:30:00|3942.29|3942.29|3942.04|3942.04|3942.29|3942.29|3942.04|3942.04|0
1645090210000|2022-02-17 09:30:10|3940.79|3940.79|3940.15|3940.15|3940.79|3940.79|3940.15|3940.15|0
1645090260000|2022-02-17 09:31:00|3941.4|3941.4|3940.15|3940.15|3941.4|3941.4|3940.15|3940.15|0
1645090280000|2022-02-17 09:31:20|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|3940.66|0
1645090310000|2022-02-17 09:31:50|3939.42|3939.42|3938.17|3938.17|3939.42|3939.42|3938.17|3938.17|0
1645090340000|2022-02-17 09:32:20|3938.34|3938.34|3938.34|3938.34|3938.34|3938.34|3938.34|3938.34|0
1645090350000|2022-02-17 09:32:30|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|3938.51|0
1645090360000|2022-02-17 09:32:40|3941.01|3941.01|3942.63|3942.63|3942.63|3942.63|3941.01|3941.01|0
1645090370000|2022-02-17 09:32:50|3942.89|3942.89|3943.06|3943.06|3943.06|3943.06|3942.89|3942.89|0
1645090380000|2022-02-17 09:33:00|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|3944.31|0
1645090420000|2022-02-17 09:33:40|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|3944.05|0
1645090430000|2022-02-17 09:33:50|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|0
1645090450000|2022-02-17 09:34:10|3945.81|3945.81|3945.81|3945.81|3945.81|3945.81|3945.81|3945.81|0
1645090490000|2022-02-17 09:34:50|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|3943.32|0
1645090500000|2022-02-17 09:35:00|3940.82|3940.82|3943.06|3943.06|3943.32|3943.32|3940.82|3940.82|0
1645090510000|2022-02-17 09:35:10|3943.44|3943.44|3944.69|3944.69|3944.69|3944.69|3943.44|3943.44|0
1645090520000|2022-02-17 09:35:20|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3943.74|3943.74|0
1645090530000|2022-02-17 09:35:30|3945.12|3945.12|3945.12|3945.12|3945.12|3945.12|3945.12|3945.12|0
1645090590000|2022-02-17 09:36:30|3945.37|3945.37|3945.12|3945.12|3945.37|3945.37|3945.12|3945.12|0
1645090610000|2022-02-17 09:36:50|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|3944.99|0
1645090630000|2022-02-17 09:37:10|3942.5|3942.5|3943.74|3943.74|3943.74|3943.74|3942.5|3942.5|0
1645090660000|2022-02-17 09:37:40|3942.5|3942.5|3942.5|3942.5|3942.5|3942.5|3942.5|3942.5|0
1645090680000|2022-02-17 09:38:00|3942.37|3942.37|3943.49|3943.49|3943.49|3943.49|3941|3941|0
1645090720000|2022-02-17 09:38:40|3944.74|3944.74|3943.49|3943.49|3944.74|3944.74|3943.49|3943.49|0
1645090750000|2022-02-17 09:39:10|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|3945.98|0
1645090790000|2022-02-17 09:39:50|3948.47|3948.47|3949.72|3949.72|3950.96|3950.96|3948.47|3948.47|0
1645090800000|2022-02-17 09:40:00|3950.96|3950.96|3947.23|3947.23|3950.96|3950.96|3947.23|3947.23|0
1645090810000|2022-02-17 09:40:10|3945.98|3945.98|3944.74|3944.74|3945.98|3945.98|3944.74|3944.74|0
1645090870000|2022-02-17 09:41:10|3943.49|3943.49|3944.74|3944.74|3944.74|3944.74|3943.49|3943.49|0
1645090880000|2022-02-17 09:41:20|3944.86|3944.86|3946.11|3946.11|3946.11|3946.11|3944.86|3944.86|0
1645090950000|2022-02-17 09:42:30|3943.62|3943.62|3942.37|3942.37|3943.62|3943.62|3942.37|3942.37|0
1645090970000|2022-02-17 09:42:50|3941.13|3941.13|3941.13|3941.13|3943.62|3943.62|3941.13|3941.13|0
1645090980000|2022-02-17 09:43:00|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|0
1645090990000|2022-02-17 09:43:10|3939.88|3939.88|3942.37|3942.37|3942.37|3942.37|3939.88|3939.88|0
1645091010000|2022-02-17 09:43:30|3941.99|3941.99|3942.5|3942.5|3942.5|3942.5|3941.99|3941.99|0
1645091020000|2022-02-17 09:43:40|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|3942.63|0
1645091040000|2022-02-17 09:44:00|3942.75|3942.75|3942.75|3942.75|3942.75|3942.75|3942.75|3942.75|0
1645091060000|2022-02-17 09:44:20|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|3941.51|0
1645091080000|2022-02-17 09:44:40|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|3941.76|0
1645091150000|2022-02-17 09:45:50|3939.27|3939.27|3939.27|3939.27|3940.52|3940.52|3939.27|3939.27|0
1645091240000|2022-02-17 09:47:20|3938.03|3938.03|3938.03|3938.03|3938.03|3938.03|3938.03|3938.03|0
1645091250000|2022-02-17 09:47:30|3936.78|3936.78|3938.03|3938.03|3938.03|3938.03|3935.54|3935.54|0
1645091260000|2022-02-17 09:47:40|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|3938.15|0
1645091280000|2022-02-17 09:48:00|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|3937.9|0
1645091300000|2022-02-17 09:48:20|3934.16|3934.16|3932.92|3932.92|3934.16|3934.16|3932.92|3932.92|0
1645091310000|2022-02-17 09:48:30|3932.79|3932.79|3933.65|3933.65|3934.03|3934.03|3932.79|3932.79|0
1645091320000|2022-02-17 09:48:40|3931.16|3931.16|3928.67|3928.67|3931.16|3931.16|3928.67|3928.67|0
1645091330000|2022-02-17 09:48:50|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|0
1645091340000|2022-02-17 09:49:00|3931.29|3931.29|3930.04|3930.04|3931.29|3931.29|3930.04|3930.04|0
1645091350000|2022-02-17 09:49:10|3928.8|3928.8|3927.17|3927.17|3929.66|3929.66|3927.17|3927.17|0
1645091400000|2022-02-17 09:50:00|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|0
1645091450000|2022-02-17 09:50:50|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|3925.92|3925.92|0
1645091460000|2022-02-17 09:51:00|3928.41|3928.41|3930.9|3930.9|3930.9|3930.9|3928.41|3928.41|0
1645091490000|2022-02-17 09:51:30|3930.78|3930.78|3930.78|3930.78|3932.02|3932.02|3930.78|3930.78|0
1645091500000|2022-02-17 09:51:40|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|0
1645091630000|2022-02-17 09:53:50|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|0
1645091640000|2022-02-17 09:54:00|3934.39|3934.39|3934.39|3934.39|3934.39|3934.39|3934.39|3934.39|0
1645091670000|2022-02-17 09:54:30|3935.63|3935.63|3935.63|3935.63|3935.63|3935.63|3935.63|3935.63|0
1645091700000|2022-02-17 09:55:00|3934.39|3934.39|3931.89|3931.89|3934.39|3934.39|3931.89|3931.89|0
1645091720000|2022-02-17 09:55:20|3931.64|3931.64|3932.15|3932.15|3932.15|3932.15|3931.64|3931.64|0
1645091730000|2022-02-17 09:55:30|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|0
1645091750000|2022-02-17 09:55:50|3933.27|3933.27|3935.76|3935.76|3935.76|3935.76|3933.27|3933.27|0
1645091780000|2022-02-17 09:56:20|3937.01|3937.01|3937.01|3937.01|3938.25|3938.25|3935.76|3935.76|0
1645091800000|2022-02-17 09:56:40|3935.76|3935.76|3936.27|3936.27|3936.27|3936.27|3935.76|3935.76|0
1645091830000|2022-02-17 09:57:10|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|0
1645091850000|2022-02-17 09:57:30|3937.39|3937.39|3936.14|3936.14|3937.39|3937.39|3936.14|3936.14|0
1645091920000|2022-02-17 09:58:40|3937.39|3937.39|3936.14|3936.14|3937.39|3937.39|3936.14|3936.14|0
1645091940000|2022-02-17 09:59:00|3935.76|3935.76|3935.63|3935.63|3935.76|3935.76|3935.63|3935.63|0
1645091960000|2022-02-17 09:59:20|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|3935.76|0
1645091970000|2022-02-17 09:59:30|3934.51|3934.51|3934.51|3934.51|3934.51|3934.51|3934.51|3934.51|0
1645092000000|2022-02-17 10:00:00|3934.39|3934.39|3934.39|3934.39|3934.39|3934.39|3934.39|3934.39|0
1645092010000|2022-02-17 10:00:10|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|3933.14|0
1645092020000|2022-02-17 10:00:20|3933.01|3933.01|3932.63|3932.63|3933.01|3933.01|3932.63|3932.63|0
1645092030000|2022-02-17 10:00:30|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|3933.88|0
1645092040000|2022-02-17 10:00:40|3933.75|3933.75|3934|3934|3935.25|3935.25|3933.75|3933.75|0
1645092050000|2022-02-17 10:00:50|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|0
1645092100000|2022-02-17 10:01:40|3934|3934|3934|3934|3934|3934|3934|3934|0
1645092120000|2022-02-17 10:02:00|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|3935.25|0
1645092140000|2022-02-17 10:02:20|3935.12|3935.12|3934.87|3934.87|3935.12|3935.12|3934.87|3934.87|0
1645092170000|2022-02-17 10:02:50|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|0
1645092180000|2022-02-17 10:03:00|3934.48|3934.48|3933.97|3933.97|3934.48|3934.48|3933.97|3933.97|0
1645092190000|2022-02-17 10:03:10|3933.84|3933.84|3932.34|3932.34|3933.84|3933.84|3932.34|3932.34|0
1645092210000|2022-02-17 10:03:30|3932.22|3932.22|3936.34|3936.34|3936.34|3936.34|3932.22|3932.22|0
1645092230000|2022-02-17 10:03:50|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|0
1645092250000|2022-02-17 10:04:10|3938.83|3938.83|3938.83|3938.83|3938.83|3938.83|3937.58|3937.58|0
1645092260000|2022-02-17 10:04:20|3938.57|3938.57|3938.57|3938.57|3938.57|3938.57|3938.57|3938.57|0
1645092270000|2022-02-17 10:04:30|3938.83|3938.83|3940.33|3940.33|3940.33|3940.33|3938.83|3938.83|0
1645092280000|2022-02-17 10:04:40|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|3939.08|0
1645092310000|2022-02-17 10:05:10|3936.59|3936.59|3936.59|3936.59|3936.59|3936.59|3936.59|3936.59|0
1645092330000|2022-02-17 10:05:30|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|3936.34|0
1645092340000|2022-02-17 10:05:40|3938.83|3938.83|3938.83|3938.83|3938.83|3938.83|3938.83|3938.83|0
1645092410000|2022-02-17 10:06:50|3938.57|3938.57|3938.32|3938.32|3938.57|3938.57|3938.32|3938.32|0
1645092440000|2022-02-17 10:07:20|3938.7|3938.7|3938.7|3938.7|3938.7|3938.7|3938.7|3938.7|0
1645092470000|2022-02-17 10:07:50|3938.32|3938.32|3935.83|3935.83|3938.32|3938.32|3935.83|3935.83|0
1645092480000|2022-02-17 10:08:00|3935.7|3935.7|3935.7|3935.7|3935.7|3935.7|3935.7|3935.7|0
1645092580000|2022-02-17 10:09:40|3936.94|3936.94|3936.94|3936.94|3936.94|3936.94|3935.7|3935.7|0
1645092600000|2022-02-17 10:10:00|3937.2|3937.2|3935.95|3935.95|3937.2|3937.2|3935.95|3935.95|0
1645092620000|2022-02-17 10:10:20|3937.2|3937.2|3937.03|3937.03|3937.2|3937.2|3937.03|3937.03|0
1645092660000|2022-02-17 10:11:00|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|0
1645092730000|2022-02-17 10:12:10|3938.27|3938.27|3938.02|3938.02|3938.27|3938.27|3938.02|3938.02|0
1645092790000|2022-02-17 10:13:10|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|0
1645092830000|2022-02-17 10:13:50|3938.44|3938.44|3938.44|3938.44|3938.44|3938.44|3938.44|3938.44|0
1645092950000|2022-02-17 10:15:50|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|0
1645092980000|2022-02-17 10:16:20|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|0
1645093010000|2022-02-17 10:16:50|3943.43|3943.43|3943.43|3943.43|3943.43|3943.43|3943.43|3943.43|0
1645093040000|2022-02-17 10:17:20|3944.67|3944.67|3943.43|3943.43|3944.67|3944.67|3943.43|3943.43|0
1645093070000|2022-02-17 10:17:50|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|3944.67|0
1645093110000|2022-02-17 10:18:30|3943.43|3943.43|3943.43|3943.43|3943.43|3943.43|3943.43|3943.43|0
1645093140000|2022-02-17 10:19:00|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|0
1645093150000|2022-02-17 10:19:10|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|0
1645093200000|2022-02-17 10:20:00|3942.31|3942.31|3942.69|3942.69|3942.69|3942.69|3942.31|3942.31|0
1645093210000|2022-02-17 10:20:10|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|3942.57|0
1645093240000|2022-02-17 10:20:40|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|0
1645093260000|2022-02-17 10:21:00|3942.18|3942.18|3942.05|3942.05|3942.18|3942.18|3942.05|3942.05|0
1645093300000|2022-02-17 10:21:40|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|0
1645093310000|2022-02-17 10:21:50|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|3940.68|0
1645093320000|2022-02-17 10:22:00|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|3941.93|0
1645093340000|2022-02-17 10:22:20|3940.68|3940.68|3940.85|3940.85|3941.03|3941.03|3940.68|3940.68|0
1645093380000|2022-02-17 10:23:00|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|3943.35|0
1645093390000|2022-02-17 10:23:10|3944.59|3944.59|3944.85|3944.85|3944.85|3944.85|3944.59|3944.59|0
1645093400000|2022-02-17 10:23:20|3945.37|3945.37|3945.19|3945.19|3945.37|3945.37|3945.19|3945.19|0
1645093410000|2022-02-17 10:23:30|3945.37|3945.37|3945.54|3945.54|3945.54|3945.54|3945.37|3945.37|0
1645093420000|2022-02-17 10:23:40|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|0
1645093480000|2022-02-17 10:24:40|3946.61|3946.61|3944.12|3944.12|3947.86|3947.86|3944.12|3944.12|0
1645093520000|2022-02-17 10:25:20|3946.61|3946.61|3945.11|3945.11|3946.61|3946.61|3945.11|3945.11|0
1645093540000|2022-02-17 10:25:40|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|0
1645093560000|2022-02-17 10:26:00|3945.11|3945.11|3945.11|3945.11|3946.36|3946.36|3945.11|3945.11|0
1645093620000|2022-02-17 10:27:00|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|3946.36|0
1645093630000|2022-02-17 10:27:10|3946.7|3946.7|3946.88|3946.88|3946.88|3946.88|3946.7|3946.7|0
1645093660000|2022-02-17 10:27:40|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|0
1645093770000|2022-02-17 10:29:30|3947.74|3947.74|3947.61|3947.61|3947.74|3947.74|3947.61|3947.61|0
1645093780000|2022-02-17 10:29:40|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|0
1645093790000|2022-02-17 10:29:50|3946.24|3946.24|3946.24|3946.24|3946.24|3946.24|3946.24|3946.24|0
1645093800000|2022-02-17 10:30:00|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|0
1645093810000|2022-02-17 10:30:10|3946.24|3946.24|3946.24|3946.24|3946.24|3946.24|3946.24|3946.24|0
1645093820000|2022-02-17 10:30:20|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|3947.48|0
1645093830000|2022-02-17 10:30:30|3947.87|3947.87|3947.87|3947.87|3947.87|3947.87|3947.87|3947.87|0
1645093840000|2022-02-17 10:30:40|3947.74|3947.74|3947.74|3947.74|3947.74|3947.74|3947.74|3947.74|0
1645093860000|2022-02-17 10:31:00|3947.99|3947.99|3947.87|3947.87|3947.99|3947.99|3947.87|3947.87|0
1645093880000|2022-02-17 10:31:20|3949.11|3949.11|3947.87|3947.87|3949.11|3949.11|3947.87|3947.87|0
1645093910000|2022-02-17 10:31:50|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|3949.11|0
1645093940000|2022-02-17 10:32:20|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|3949.28|0
1645093950000|2022-02-17 10:32:30|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|0
1645093960000|2022-02-17 10:32:40|3946.79|3946.79|3946.79|3946.79|3946.79|3946.79|3946.79|3946.79|0
1645093990000|2022-02-17 10:33:10|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|3948.04|0
1645094030000|2022-02-17 10:33:50|3948.21|3948.21|3948.21|3948.21|3948.21|3948.21|3948.21|3948.21|0
1645094070000|2022-02-17 10:34:30|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|3947.95|0
1645094100000|2022-02-17 10:35:00|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|3948.47|0
1645094130000|2022-02-17 10:35:30|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|3948.29|0
1645094160000|2022-02-17 10:36:00|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|3947.05|0
1645094350000|2022-02-17 10:39:10|3944.55|3944.55|3943.31|3943.31|3944.55|3944.55|3943.31|3943.31|0
1645094370000|2022-02-17 10:39:30|3943.44|3943.44|3944.08|3944.08|3944.08|3944.08|3943.44|3943.44|0
1645094380000|2022-02-17 10:39:40|3942.83|3942.83|3943.3|3943.3|3943.3|3943.3|3942.83|3942.83|0
1645094400000|2022-02-17 10:40:00|3943.43|3943.43|3944.67|3944.67|3944.67|3944.67|3943.43|3943.43|0
1645094420000|2022-02-17 10:40:20|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|3945.92|0
1645094500000|2022-02-17 10:41:40|3947.16|3947.16|3949.66|3949.66|3949.66|3949.66|3947.16|3947.16|0
1645094520000|2022-02-17 10:42:00|3953.39|3953.39|3958.38|3958.38|3958.38|3958.38|3953.39|3953.39|0
1645094530000|2022-02-17 10:42:10|3954.64|3954.64|3954.64|3954.64|3954.64|3954.64|3954.64|3954.64|0
1645094570000|2022-02-17 10:42:50|3955.88|3955.88|3957.13|3957.13|3957.13|3957.13|3955.88|3955.88|0
1645094580000|2022-02-17 10:43:00|3954.64|3954.64|3953.39|3953.39|3954.64|3954.64|3953.39|3953.39|0
1645094610000|2022-02-17 10:43:30|3953.56|3953.56|3953.56|3953.56|3953.56|3953.56|3953.56|3953.56|0
1645094630000|2022-02-17 10:43:50|3953.73|3953.73|3956.96|3956.96|3956.96|3956.96|3953.73|3953.73|0
1645094670000|2022-02-17 10:44:30|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|3959.45|0
1645094690000|2022-02-17 10:44:50|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|3961.94|0
1645094700000|2022-02-17 10:45:00|3960.69|3960.69|3956.78|3956.78|3960.69|3960.69|3956.78|3956.78|0
1645094710000|2022-02-17 10:45:10|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|3956.96|0
1645094720000|2022-02-17 10:45:20|3957.21|3957.21|3957.08|3957.08|3957.21|3957.21|3957.08|3957.08|0
1645094760000|2022-02-17 10:46:00|3962.07|3962.07|3960.82|3960.82|3962.07|3962.07|3960.82|3960.82|0
1645094770000|2022-02-17 10:46:10|3959.57|3959.57|3958.58|3958.58|3959.57|3959.57|3958.33|3958.33|0
1645094780000|2022-02-17 10:46:20|3958.46|3958.46|3958.46|3958.46|3958.46|3958.46|3958.46|3958.46|0
1645094900000|2022-02-17 10:48:20|3958.33|3958.33|3958.46|3958.46|3958.46|3958.46|3958.33|3958.33|0
1645094910000|2022-02-17 10:48:30|3959.7|3959.7|3958.71|3958.71|3959.7|3959.7|3958.46|3958.46|0
1645094920000|2022-02-17 10:48:40|3958.84|3958.84|3958.84|3958.84|3959.09|3959.09|3958.84|3958.84|0
1645094950000|2022-02-17 10:49:10|3962.58|3962.58|3968.81|3968.81|3968.81|3968.81|3962.58|3962.58|0
1645094960000|2022-02-17 10:49:20|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|0
1645094980000|2022-02-17 10:49:40|3970.05|3970.05|3970.05|3970.05|3970.05|3970.05|3970.05|3970.05|0
1645094990000|2022-02-17 10:49:50|3971.3|3971.3|3970.05|3970.05|3971.3|3971.3|3970.05|3970.05|0
1645095000000|2022-02-17 10:50:00|3967.56|3967.56|3965.07|3965.07|3967.56|3967.56|3965.07|3965.07|0
1645095010000|2022-02-17 10:50:10|3965.45|3965.45|3965.58|3965.58|3965.58|3965.58|3965.45|3965.45|0
1645095040000|2022-02-17 10:50:40|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|0
1645095100000|2022-02-17 10:51:40|3965.58|3965.58|3965.71|3965.71|3965.71|3965.71|3965.58|3965.58|0
1645095130000|2022-02-17 10:52:10|3965.45|3965.45|3965.45|3965.45|3965.45|3965.45|3965.45|3965.45|0
1645095140000|2022-02-17 10:52:20|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|0
1645095150000|2022-02-17 10:52:30|3966.95|3966.95|3967.08|3967.08|3967.08|3967.08|3966.95|3966.95|0
1645095160000|2022-02-17 10:52:40|3968.33|3968.33|3968.45|3968.45|3968.45|3968.45|3968.33|3968.33|0
1645095180000|2022-02-17 10:53:00|3968.63|3968.63|3969.15|3969.15|3969.15|3969.15|3968.63|3968.63|0
1645095200000|2022-02-17 10:53:20|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|0
1645095210000|2022-02-17 10:53:30|3970.26|3970.26|3970.01|3970.01|3970.26|3970.26|3970.01|3970.01|0
1645095220000|2022-02-17 10:53:40|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|3969.88|0
1645095230000|2022-02-17 10:53:50|3968.64|3968.64|3969.88|3969.88|3969.88|3969.88|3968.64|3968.64|0
1645095240000|2022-02-17 10:54:00|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|0
1645095250000|2022-02-17 10:54:10|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|3970.01|0
1645095290000|2022-02-17 10:54:50|3971.25|3971.25|3972.5|3972.5|3972.5|3972.5|3971.25|3971.25|0
1645095300000|2022-02-17 10:55:00|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|3971.25|0
1645095320000|2022-02-17 10:55:20|3972.5|3972.5|3971.25|3971.25|3972.5|3972.5|3971.25|3971.25|0
1645095360000|2022-02-17 10:56:00|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|0
1645095370000|2022-02-17 10:56:10|3970.56|3970.56|3970.56|3970.56|3970.56|3970.56|3970.56|3970.56|0
1645095420000|2022-02-17 10:57:00|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|3968.07|0
1645095480000|2022-02-17 10:58:00|3969.32|3969.32|3971.94|3971.94|3971.94|3971.94|3969.32|3969.32|0
1645095490000|2022-02-17 10:58:10|3973.18|3973.18|3974.43|3974.43|3974.43|3974.43|3973.18|3973.18|0
1645095500000|2022-02-17 10:58:20|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|3973.18|0
1645095530000|2022-02-17 10:58:50|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|3974.43|0
1645095540000|2022-02-17 10:59:00|3974.17|3974.17|3974.04|3974.04|3974.17|3974.17|3974.04|3974.04|0
1645095590000|2022-02-17 10:59:50|3975.29|3975.29|3974.04|3974.04|3975.29|3975.29|3974.04|3974.04|0
1645095660000|2022-02-17 11:01:00|3971.55|3971.55|3967.94|3967.94|3971.55|3971.55|3967.82|3967.82|0
1645095670000|2022-02-17 11:01:10|3968.11|3968.11|3968.11|3968.11|3968.11|3968.11|3968.11|3968.11|0
1645095680000|2022-02-17 11:01:20|3966.87|3966.87|3966.87|3966.87|3966.87|3966.87|3966.87|3966.87|0
1645095700000|2022-02-17 11:01:40|3965.62|3965.62|3966.87|3966.87|3966.87|3966.87|3965.62|3965.62|0
1645095710000|2022-02-17 11:01:50|3968.11|3968.11|3968.11|3968.11|3969.36|3969.36|3968.11|3968.11|0
1645095720000|2022-02-17 11:02:00|3970.61|3970.61|3970.61|3970.61|3970.61|3970.61|3970.61|3970.61|0
1645095730000|2022-02-17 11:02:10|3971.85|3971.85|3973.1|3973.1|3973.1|3973.1|3971.85|3971.85|0
1645095740000|2022-02-17 11:02:20|3972.97|3972.97|3972.84|3972.84|3972.97|3972.97|3972.84|3972.84|0
1645095750000|2022-02-17 11:02:30|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|3970.35|0
1645095760000|2022-02-17 11:02:40|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|3969.1|0
1645095800000|2022-02-17 11:03:20|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|0
1645095820000|2022-02-17 11:03:40|3970.22|3970.22|3970.22|3970.22|3970.22|3970.22|3970.22|3970.22|0
1645095850000|2022-02-17 11:04:10|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|0
1645095870000|2022-02-17 11:04:30|3970.22|3970.22|3970.35|3970.35|3970.35|3970.35|3970.22|3970.22|0
1645095900000|2022-02-17 11:05:00|3969.1|3969.1|3970.22|3970.22|3970.35|3970.35|3967.86|3967.86|0
1645095940000|2022-02-17 11:05:40|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|0
1645096030000|2022-02-17 11:07:10|3968.81|3968.81|3968.81|3968.81|3968.81|3968.81|3968.81|3968.81|0
1645096050000|2022-02-17 11:07:30|3968.93|3968.93|3970.18|3970.18|3970.18|3970.18|3968.93|3968.93|0
1645096070000|2022-02-17 11:07:50|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|3968.93|0
1645096100000|2022-02-17 11:08:20|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|3969.11|0
1645096130000|2022-02-17 11:08:50|3969.23|3969.23|3971.73|3971.73|3971.73|3971.73|3969.23|3969.23|0
1645096160000|2022-02-17 11:09:20|3970.48|3970.48|3969.23|3969.23|3970.48|3970.48|3969.23|3969.23|0
1645096290000|2022-02-17 11:11:30|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|0
1645096300000|2022-02-17 11:11:40|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|3969.23|0
1645096310000|2022-02-17 11:11:50|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|0
1645096390000|2022-02-17 11:13:10|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|0
1645096420000|2022-02-17 11:13:40|3967.99|3967.99|3967.86|3967.86|3967.99|3967.99|3967.86|3967.86|0
1645096430000|2022-02-17 11:13:50|3968.24|3968.24|3968.37|3968.37|3968.37|3968.37|3968.24|3968.24|0
1645096440000|2022-02-17 11:14:00|3968.63|3968.63|3968.46|3968.46|3968.63|3968.63|3968.46|3968.46|0
1645096500000|2022-02-17 11:15:00|3967.21|3967.21|3968.46|3968.46|3968.46|3968.46|3967.21|3967.21|0
1645096560000|2022-02-17 11:16:00|3965.96|3965.96|3967.21|3967.21|3967.21|3967.21|3965.96|3965.96|0
1645096570000|2022-02-17 11:16:10|3965.96|3965.96|3965.96|3965.96|3967.21|3967.21|3965.96|3965.96|0
1645096620000|2022-02-17 11:17:00|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|0
1645096650000|2022-02-17 11:17:30|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|0
1645096700000|2022-02-17 11:18:20|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|0
1645096760000|2022-02-17 11:19:20|3964.85|3964.85|3966.09|3966.09|3966.09|3966.09|3964.85|3964.85|0
1645096770000|2022-02-17 11:19:30|3967.34|3967.34|3966.09|3966.09|3967.34|3967.34|3966.09|3966.09|0
1645096780000|2022-02-17 11:19:40|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|3967.34|0
1645096860000|2022-02-17 11:21:00|3964.85|3964.85|3967.34|3967.34|3967.34|3967.34|3964.85|3964.85|0
1645096870000|2022-02-17 11:21:10|3966.09|3966.09|3964.85|3964.85|3966.09|3966.09|3964.85|3964.85|0
1645096910000|2022-02-17 11:21:50|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|0
1645096920000|2022-02-17 11:22:00|3962.35|3962.35|3961.11|3961.11|3962.35|3962.35|3959.86|3959.86|0
1645096930000|2022-02-17 11:22:10|3962.35|3962.35|3964.85|3964.85|3964.85|3964.85|3962.35|3962.35|0
1645096940000|2022-02-17 11:22:20|3964.68|3964.68|3964.68|3964.68|3964.68|3964.68|3964.68|3964.68|0
1645096960000|2022-02-17 11:22:40|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|3962.18|0
1645097010000|2022-02-17 11:23:30|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|0
1645097020000|2022-02-17 11:23:40|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|0
1645097080000|2022-02-17 11:24:40|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|0
1645097090000|2022-02-17 11:24:50|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|0
1645097190000|2022-02-17 11:26:30|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|0
1645097220000|2022-02-17 11:27:00|3961.19|3961.19|3961.32|3961.32|3961.32|3961.32|3961.19|3961.19|0
1645097400000|2022-02-17 11:30:00|3961.19|3961.19|3963.56|3963.56|3963.56|3963.56|3961.07|3961.07|0
1645097470000|2022-02-17 11:31:10|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|0
1645097540000|2022-02-17 11:32:20|3962.18|3962.18|3962.57|3962.57|3962.57|3962.57|3962.18|3962.18|0
1645097560000|2022-02-17 11:32:40|3962.31|3962.31|3962.18|3962.18|3962.31|3962.31|3962.18|3962.18|0
1645097580000|2022-02-17 11:33:00|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|3963.43|0
1645097590000|2022-02-17 11:33:10|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|0
1645097630000|2022-02-17 11:33:50|3964.42|3964.42|3964.07|3964.07|3964.42|3964.42|3964.07|3964.07|0
1645097650000|2022-02-17 11:34:10|3963.82|3963.82|3963.44|3963.44|3963.82|3963.82|3963.44|3963.44|0
1645097670000|2022-02-17 11:34:30|3963.31|3963.31|3963.31|3963.31|3963.31|3963.31|3963.31|3963.31|0
1645097680000|2022-02-17 11:34:40|3962.92|3962.92|3962.92|3962.92|3962.92|3962.92|3962.92|3962.92|0
1645097690000|2022-02-17 11:34:50|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|3962.8|0
1645097700000|2022-02-17 11:35:00|3961.55|3961.55|3961.55|3961.55|3961.55|3961.55|3961.55|3961.55|0
1645097730000|2022-02-17 11:35:30|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|3960.31|0
1645097740000|2022-02-17 11:35:40|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|0
1645097760000|2022-02-17 11:36:00|3959.92|3959.92|3958.29|3958.29|3959.92|3959.92|3958.29|3958.29|0
1645097770000|2022-02-17 11:36:10|3959.54|3959.54|3960.79|3960.79|3960.79|3960.79|3959.54|3959.54|0
1645097790000|2022-02-17 11:36:30|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|3960.66|0
1645097880000|2022-02-17 11:38:00|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|0
1645098000000|2022-02-17 11:40:00|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|0
1645098020000|2022-02-17 11:40:20|3960.91|3960.91|3962.16|3962.16|3962.16|3962.16|3960.91|3960.91|0
1645098030000|2022-02-17 11:40:30|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|3961.9|0
1645098040000|2022-02-17 11:40:40|3961.78|3961.78|3961.65|3961.65|3961.78|3961.78|3961.65|3961.65|0
1645098060000|2022-02-17 11:41:00|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|3961.52|0
1645098100000|2022-02-17 11:41:40|3961.39|3961.39|3961.52|3961.52|3961.52|3961.52|3961.27|3961.27|0
1645098110000|2022-02-17 11:41:50|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|0
1645098120000|2022-02-17 11:42:00|3961.14|3961.14|3961.01|3961.01|3961.14|3961.14|3960.84|3960.84|0
1645098210000|2022-02-17 11:43:30|3962.03|3962.03|3962.29|3962.29|3962.29|3962.29|3962.03|3962.03|0
1645098240000|2022-02-17 11:44:00|3962.54|3962.54|3962.54|3962.54|3962.54|3962.54|3962.54|3962.54|0
1645098260000|2022-02-17 11:44:20|3962.29|3962.29|3964.78|3964.78|3964.78|3964.78|3962.29|3962.29|0
1645098280000|2022-02-17 11:44:40|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|3963.53|0
1645098300000|2022-02-17 11:45:00|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|0
1645098330000|2022-02-17 11:45:30|3961.04|3961.04|3963.79|3963.79|3963.79|3963.79|3961.04|3961.04|0
1645098340000|2022-02-17 11:45:40|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|0
1645098350000|2022-02-17 11:45:50|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1645098400000|2022-02-17 11:46:40|3963.79|3963.79|3963.4|3963.4|3963.79|3963.79|3963.4|3963.4|0
1645098410000|2022-02-17 11:46:50|3963.06|3963.06|3963.06|3963.06|3963.06|3963.06|3963.06|3963.06|0
1645098430000|2022-02-17 11:47:10|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|0
1645098440000|2022-02-17 11:47:20|3961.94|3961.94|3959.55|3959.55|3961.94|3961.94|3959.55|3959.55|0
1645098450000|2022-02-17 11:47:30|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|3959.8|0
1645098460000|2022-02-17 11:47:40|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|0
1645098480000|2022-02-17 11:48:00|3956.06|3956.06|3957.31|3957.31|3957.31|3957.31|3956.06|3956.06|0
1645098490000|2022-02-17 11:48:10|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|3958.56|0
1645098510000|2022-02-17 11:48:30|3957.31|3957.31|3958.56|3958.56|3958.56|3958.56|3957.31|3957.31|0
1645098560000|2022-02-17 11:49:20|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|3958.73|0
1645098590000|2022-02-17 11:49:50|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|3958.6|0
1645098600000|2022-02-17 11:50:00|3957.35|3957.35|3954.86|3954.86|3957.35|3957.35|3954.86|3954.86|0
1645098640000|2022-02-17 11:50:40|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|3956.11|0
1645098660000|2022-02-17 11:51:00|3957.35|3957.35|3958.6|3958.6|3958.6|3958.6|3957.35|3957.35|0
1645098720000|2022-02-17 11:52:00|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|3958.43|0
1645098760000|2022-02-17 11:52:40|3958.3|3958.3|3956.8|3956.8|3958.3|3958.3|3955.55|3955.55|0
1645098770000|2022-02-17 11:52:50|3956.67|3956.67|3956.67|3956.67|3956.67|3956.67|3956.67|3956.67|0
1645098790000|2022-02-17 11:53:10|3955.43|3955.43|3953.45|3953.45|3955.94|3955.94|3953.45|3953.45|0
1645098800000|2022-02-17 11:53:20|3954.69|3954.69|3954.69|3954.69|3954.69|3954.69|3954.69|3954.69|0
1645098810000|2022-02-17 11:53:30|3955.94|3955.94|3955.43|3955.43|3955.94|3955.94|3955.43|3955.43|0
1645098830000|2022-02-17 11:53:50|3955.6|3955.6|3955.6|3955.6|3955.6|3955.6|3955.6|3955.6|0
1645098970000|2022-02-17 11:56:10|3957.35|3957.35|3958.86|3958.86|3958.86|3958.86|3957.35|3957.35|0
1645098980000|2022-02-17 11:56:20|3958.98|3958.98|3957.48|3957.48|3960.48|3960.48|3957.48|3957.48|0
1645098990000|2022-02-17 11:56:30|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|3957.61|0
1645099070000|2022-02-17 11:57:50|3961.35|3961.35|3962.59|3962.59|3962.59|3962.59|3961.35|3961.35|0
1645099140000|2022-02-17 11:59:00|3962.47|3962.47|3962.47|3962.47|3962.47|3962.47|3962.47|3962.47|0
1645099200000|2022-02-17 12:00:00|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|0
1645099220000|2022-02-17 12:00:20|3964.06|3964.06|3964.06|3964.06|3964.06|3964.06|3964.06|3964.06|0
1645099260000|2022-02-17 12:01:00|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|3965.3|0
1645099280000|2022-02-17 12:01:20|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|0
1645099290000|2022-02-17 12:01:30|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|0
1645099360000|2022-02-17 12:02:40|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|3965.9|0
1645099440000|2022-02-17 12:04:00|3965.65|3965.65|3965.65|3965.65|3965.65|3965.65|3965.65|3965.65|0
1645099450000|2022-02-17 12:04:10|3965.39|3965.39|3965.39|3965.39|3965.39|3965.39|3965.39|3965.39|0
1645099490000|2022-02-17 12:04:50|3964.14|3964.14|3964.14|3964.14|3964.14|3964.14|3964.14|3964.14|0
1645099500000|2022-02-17 12:05:00|3962.9|3962.9|3962.52|3962.52|3962.9|3962.9|3962.39|3962.39|0
1645099510000|2022-02-17 12:05:10|3962.64|3962.64|3962.64|3962.64|3962.64|3962.64|3962.64|3962.64|0
1645099520000|2022-02-17 12:05:20|3963.89|3963.89|3965.13|3965.13|3965.13|3965.13|3963.89|3963.89|0
1645099530000|2022-02-17 12:05:30|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|0
1645099560000|2022-02-17 12:06:00|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|0
1645099590000|2022-02-17 12:06:30|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|0
1645099630000|2022-02-17 12:07:10|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|3962.39|0
1645099670000|2022-02-17 12:07:50|3964.88|3964.88|3965.05|3965.05|3966.12|3966.12|3964.88|3964.88|0
1645099680000|2022-02-17 12:08:00|3965.18|3965.18|3965.18|3965.18|3965.18|3965.18|3965.18|3965.18|0
1645099830000|2022-02-17 12:10:30|3963.93|3963.93|3962.69|3962.69|3963.93|3963.93|3962.69|3962.69|0
1645099900000|2022-02-17 12:11:40|3960.19|3960.19|3961.44|3961.44|3961.44|3961.44|3960.19|3960.19|0
1645099960000|2022-02-17 12:12:40|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|3961.27|0
1645099970000|2022-02-17 12:12:50|3960.02|3960.02|3958.52|3958.52|3960.02|3960.02|3958.52|3958.52|0
1645100020000|2022-02-17 12:13:40|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|0
1645100030000|2022-02-17 12:13:50|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|3957.15|0
1645100040000|2022-02-17 12:14:00|3956.8|3956.8|3956.55|3956.55|3956.8|3956.8|3956.55|3956.55|0
1645100050000|2022-02-17 12:14:10|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|3956.42|0
1645100060000|2022-02-17 12:14:20|3958.91|3958.91|3960.16|3960.16|3961.4|3961.4|3958.91|3958.91|0
1645100070000|2022-02-17 12:14:30|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|0
1645100090000|2022-02-17 12:14:50|3959.17|3959.17|3959.04|3959.04|3959.17|3959.17|3959.04|3959.04|0
1645100250000|2022-02-17 12:17:30|3959.39|3959.39|3959.56|3959.56|3959.56|3959.56|3959.39|3959.39|0
1645100260000|2022-02-17 12:17:40|3959.73|3959.73|3959.9|3959.9|3959.9|3959.9|3959.73|3959.73|0
1645100270000|2022-02-17 12:17:50|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|0
1645100290000|2022-02-17 12:18:10|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3960.08|3960.08|0
1645100300000|2022-02-17 12:18:20|3960.08|3960.08|3961.32|3961.32|3961.32|3961.32|3958.83|3958.83|0
1645100340000|2022-02-17 12:19:00|3961.45|3961.45|3961.2|3961.2|3961.45|3961.45|3961.2|3961.2|0
1645100370000|2022-02-17 12:19:30|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|3962.44|0
1645100410000|2022-02-17 12:20:10|3962.7|3962.7|3963.94|3963.94|3963.94|3963.94|3962.7|3962.7|0
1645100420000|2022-02-17 12:20:20|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|3962.7|0
1645100490000|2022-02-17 12:21:30|3963.94|3963.94|3964.2|3964.2|3964.2|3964.2|3963.94|3963.94|0
1645100500000|2022-02-17 12:21:40|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|3964.33|0
1645100510000|2022-02-17 12:21:50|3963.08|3963.08|3962.91|3962.91|3963.08|3963.08|3962.91|3962.91|0
1645100520000|2022-02-17 12:22:00|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|0
1645100550000|2022-02-17 12:22:30|3961.83|3961.83|3961.58|3961.58|3961.83|3961.83|3961.58|3961.58|0
1645100670000|2022-02-17 12:24:30|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|3961.71|0
1645100730000|2022-02-17 12:25:30|3961.45|3961.45|3961.2|3961.2|3961.45|3961.45|3961.2|3961.2|0
1645100770000|2022-02-17 12:26:10|3960.85|3960.85|3960.68|3960.68|3960.85|3960.85|3960.68|3960.68|0
1645100790000|2022-02-17 12:26:30|3961.92|3961.92|3960.68|3960.68|3961.92|3961.92|3959.43|3959.43|0
1645100840000|2022-02-17 12:27:20|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|3960.55|0
1645100880000|2022-02-17 12:28:00|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|3960.72|0
1645100920000|2022-02-17 12:28:40|3959.48|3959.48|3960.89|3960.89|3960.89|3960.89|3959.48|3959.48|0
1645101000000|2022-02-17 12:30:00|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|0
1645101100000|2022-02-17 12:31:40|3958.4|3958.4|3959.65|3959.65|3959.65|3959.65|3958.4|3958.4|0
1645101120000|2022-02-17 12:32:00|3958.4|3958.4|3957.16|3957.16|3958.4|3958.4|3957.16|3957.16|0
1645101160000|2022-02-17 12:32:40|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|0
1645101200000|2022-02-17 12:33:20|3954.79|3954.79|3956.04|3956.04|3957.28|3957.28|3954.79|3954.79|0
1645101210000|2022-02-17 12:33:30|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|3954.79|0
1645101260000|2022-02-17 12:34:20|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|0
1645101270000|2022-02-17 12:34:30|3954.83|3954.83|3954.83|3954.83|3954.83|3954.83|3954.83|3954.83|0
1645101290000|2022-02-17 12:34:50|3954.71|3954.71|3954.45|3954.45|3954.71|3954.71|3954.45|3954.45|0
1645101330000|2022-02-17 12:35:30|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|3954.58|0
1645101340000|2022-02-17 12:35:40|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|3954.45|0
1645101360000|2022-02-17 12:36:00|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|3953.21|0
1645101370000|2022-02-17 12:36:10|3951.96|3951.96|3951.96|3951.96|3951.96|3951.96|3951.96|3951.96|0
1645101380000|2022-02-17 12:36:20|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|0
1645101420000|2022-02-17 12:37:00|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|3949.47|0
1645101470000|2022-02-17 12:37:50|3949.21|3949.21|3948.58|3948.58|3949.21|3949.21|3948.58|3948.58|0
1645101510000|2022-02-17 12:38:30|3947.33|3947.33|3946.08|3946.08|3947.33|3947.33|3946.08|3946.08|0
1645101520000|2022-02-17 12:38:40|3944.84|3944.84|3945.01|3945.01|3945.01|3945.01|3944.84|3944.84|0
1645101550000|2022-02-17 12:39:10|3948.75|3948.75|3952|3952|3952|3952|3948.75|3948.75|0
1645101600000|2022-02-17 12:40:00|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|3951.66|0
1645101620000|2022-02-17 12:40:20|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|0
1645101630000|2022-02-17 12:40:30|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|0
1645101700000|2022-02-17 12:41:40|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|3951.49|0
1645101730000|2022-02-17 12:42:10|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|0
1645101800000|2022-02-17 12:43:20|3950.07|3950.07|3950.58|3950.58|3950.58|3950.58|3950.07|3950.07|0
1645101840000|2022-02-17 12:44:00|3951.83|3951.83|3952.09|3952.09|3952.09|3952.09|3951.83|3951.83|0
1645101890000|2022-02-17 12:44:50|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|0
1645101920000|2022-02-17 12:45:20|3950.71|3950.71|3950.46|3950.46|3950.71|3950.71|3950.46|3950.46|0
1645102030000|2022-02-17 12:47:10|3951.7|3951.7|3950.46|3950.46|3951.7|3951.7|3950.46|3950.46|0
1645102110000|2022-02-17 12:48:30|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|0
1645102150000|2022-02-17 12:49:10|3949.34|3949.34|3949.21|3949.21|3949.34|3949.34|3949.21|3949.21|0
1645102190000|2022-02-17 12:49:50|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|3947.97|0
1645102200000|2022-02-17 12:50:00|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|3949.21|0
1645102220000|2022-02-17 12:50:20|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|3950.46|0
1645102250000|2022-02-17 12:50:50|3950.58|3950.58|3950.58|3950.58|3950.58|3950.58|3950.58|3950.58|0
1645102280000|2022-02-17 12:51:20|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|3950.24|0
1645102650000|2022-02-17 12:57:30|3950.11|3950.11|3952.73|3952.73|3952.73|3952.73|3950.11|3950.11|0
1645102790000|2022-02-17 12:59:50|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|0
1645102860000|2022-02-17 13:01:00|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|3952.73|0
1645102920000|2022-02-17 13:02:00|3952.86|3952.86|3952.47|3952.47|3952.86|3952.86|3952.47|3952.47|0
1645102950000|2022-02-17 13:02:30|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|3952.6|0
1645102960000|2022-02-17 13:02:40|3952.47|3952.47|3952.47|3952.47|3952.47|3952.47|3952.47|3952.47|0
1645102980000|2022-02-17 13:03:00|3953.72|3953.72|3953.72|3953.72|3953.72|3953.72|3953.72|3953.72|0
1645103090000|2022-02-17 13:04:50|3951.23|3951.23|3952.6|3952.6|3952.6|3952.6|3949.98|3949.98|0
1645103100000|2022-02-17 13:05:00|3952.43|3952.43|3950.93|3950.93|3952.43|3952.43|3949.68|3949.68|0
1645103110000|2022-02-17 13:05:10|3948.44|3948.44|3947.84|3947.84|3948.44|3948.44|3946.59|3946.59|0
1645103120000|2022-02-17 13:05:20|3946.59|3946.59|3944.45|3944.45|3946.59|3946.59|3944.45|3944.45|0
1645103130000|2022-02-17 13:05:30|3943.21|3943.21|3946.95|3946.95|3947.33|3947.33|3943.21|3943.21|0
1645103140000|2022-02-17 13:05:40|3948.19|3948.19|3948.7|3948.7|3948.7|3948.7|3948.19|3948.19|0
1645103150000|2022-02-17 13:05:50|3948.96|3948.96|3948.96|3948.96|3948.96|3948.96|3948.96|3948.96|0
1645103160000|2022-02-17 13:06:00|3948.83|3948.83|3947.58|3947.58|3948.83|3948.83|3947.58|3947.58|0
1645103190000|2022-02-17 13:06:30|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|3947.33|0
1645103230000|2022-02-17 13:07:10|3947.2|3947.2|3947.2|3947.2|3947.2|3947.2|3947.2|3947.2|0
1645103290000|2022-02-17 13:08:10|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|3946.95|0
1645103300000|2022-02-17 13:08:20|3946.82|3946.82|3945.57|3945.57|3946.82|3946.82|3945.57|3945.57|0
1645103340000|2022-02-17 13:09:00|3945.44|3945.44|3946.69|3946.69|3946.69|3946.69|3945.44|3945.44|0
1645103430000|2022-02-17 13:10:30|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|3944.2|0
1645103440000|2022-02-17 13:10:40|3941.71|3941.71|3941.71|3941.71|3942.95|3942.95|3940.46|3940.46|0
1645103450000|2022-02-17 13:10:50|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|3942.95|0
1645103460000|2022-02-17 13:11:00|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|0
1645103520000|2022-02-17 13:12:00|3942.7|3942.7|3942.7|3942.7|3942.7|3942.7|3941.45|3941.45|0
1645103550000|2022-02-17 13:12:30|3942.31|3942.31|3942.19|3942.19|3942.31|3942.31|3942.19|3942.19|0
1645103560000|2022-02-17 13:12:40|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|0
1645103580000|2022-02-17 13:13:00|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|0
1645103610000|2022-02-17 13:13:30|3942.96|3942.96|3942.96|3942.96|3942.96|3942.96|3942.96|3942.96|0
1645103660000|2022-02-17 13:14:20|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|0
1645103800000|2022-02-17 13:16:40|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|0
1645103840000|2022-02-17 13:17:20|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|3943.21|0
1645103890000|2022-02-17 13:18:10|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|3943.09|0
1645103960000|2022-02-17 13:19:20|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|3942.83|0
1645104000000|2022-02-17 13:20:00|3943|3943|3943|3943|3943|3943|3943|3943|0
1645104040000|2022-02-17 13:20:40|3941.76|3941.76|3940.51|3940.51|3941.76|3941.76|3940.51|3940.51|0
1645104060000|2022-02-17 13:21:00|3939.27|3939.27|3940.51|3940.51|3940.51|3940.51|3939.27|3939.27|0
1645104090000|2022-02-17 13:21:30|3940.39|3940.39|3940.26|3940.26|3940.39|3940.39|3940.26|3940.26|0
1645104110000|2022-02-17 13:21:50|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|0
1645104130000|2022-02-17 13:22:10|3940|3940|3939.87|3939.87|3940|3940|3939.87|3939.87|0
1645104140000|2022-02-17 13:22:20|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|0
1645104160000|2022-02-17 13:22:40|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|3939.58|0
1645104200000|2022-02-17 13:23:20|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|0
1645104210000|2022-02-17 13:23:30|3935.84|3935.84|3934.59|3934.59|3935.84|3935.84|3934.59|3934.59|0
1645104220000|2022-02-17 13:23:40|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|0
1645104230000|2022-02-17 13:23:50|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|0
1645104250000|2022-02-17 13:24:10|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|3938.5|0
1645104290000|2022-02-17 13:24:50|3938.63|3938.63|3938.63|3938.63|3938.63|3938.63|3938.63|3938.63|0
1645104300000|2022-02-17 13:25:00|3939.87|3939.87|3942.37|3942.37|3942.37|3942.37|3939.87|3939.87|0
1645104480000|2022-02-17 13:28:00|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|3941.12|0
1645104500000|2022-02-17 13:28:20|3940.99|3940.99|3940.99|3940.99|3940.99|3940.99|3940.99|3940.99|0
1645104510000|2022-02-17 13:28:30|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|0
1645104520000|2022-02-17 13:28:40|3937.13|3937.13|3938.5|3938.5|3938.5|3938.5|3937.13|3937.13|0
1645104530000|2022-02-17 13:28:50|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|3939.75|0
1645104580000|2022-02-17 13:29:40|3940|3940|3938.76|3938.76|3940|3940|3938.76|3938.76|0
1645104590000|2022-02-17 13:29:50|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|3938.88|0
1645104630000|2022-02-17 13:30:30|3940.13|3940.13|3940.39|3940.39|3940.39|3940.39|3940.13|3940.13|0
1645104670000|2022-02-17 13:31:10|3939.14|3939.14|3939.14|3939.14|3939.14|3939.14|3939.14|3939.14|0
1645104700000|2022-02-17 13:31:40|3939.01|3939.01|3938.88|3938.88|3939.01|3939.01|3938.88|3938.88|0
1645104720000|2022-02-17 13:32:00|3937.64|3937.64|3937.64|3937.64|3937.64|3937.64|3937.64|3937.64|0
1645104750000|2022-02-17 13:32:30|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|0
1645104800000|2022-02-17 13:33:20|3932.66|3932.66|3933.9|3933.9|3933.9|3933.9|3932.66|3932.66|0
1645104810000|2022-02-17 13:33:30|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|3935.15|0
1645104880000|2022-02-17 13:34:40|3935.02|3935.02|3935.15|3935.15|3935.15|3935.15|3935.02|3935.02|0
1645104930000|2022-02-17 13:35:30|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|3933.9|0
1645104950000|2022-02-17 13:35:50|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|3932.66|0
1645104980000|2022-02-17 13:36:20|3932.91|3932.91|3933.08|3933.08|3933.08|3933.08|3932.91|3932.91|0
1645104990000|2022-02-17 13:36:30|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|0
1645105080000|2022-02-17 13:38:00|3933.08|3933.08|3934.33|3934.33|3934.33|3934.33|3933.08|3933.08|0
1645105150000|2022-02-17 13:39:10|3935.57|3935.57|3935.57|3935.57|3935.57|3935.57|3935.57|3935.57|0
1645105180000|2022-02-17 13:39:40|3935.45|3935.45|3935.45|3935.45|3935.45|3935.45|3935.45|3935.45|0
1645105190000|2022-02-17 13:39:50|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|0
1645105200000|2022-02-17 13:40:00|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|3936.52|0
1645105240000|2022-02-17 13:40:40|3936.39|3936.39|3936.26|3936.26|3936.39|3936.39|3936.26|3936.26|0
1645105270000|2022-02-17 13:41:10|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|0
1645105360000|2022-02-17 13:42:40|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|3935.02|0
1645105380000|2022-02-17 13:43:00|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|3934.85|0
1645105440000|2022-02-17 13:44:00|3933.6|3933.6|3932.35|3932.35|3933.6|3933.6|3932.35|3932.35|0
1645105450000|2022-02-17 13:44:10|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|3931.97|0
1645105460000|2022-02-17 13:44:20|3930.73|3930.73|3928.23|3928.23|3930.73|3930.73|3925.74|3925.74|0
1645105470000|2022-02-17 13:44:30|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|3925.74|0
1645105480000|2022-02-17 13:44:40|3924.5|3924.5|3925.74|3925.74|3925.74|3925.74|3924.5|3924.5|0
1645105490000|2022-02-17 13:44:50|3924.5|3924.5|3924.5|3924.5|3924.5|3924.5|3924.32|3924.32|0
1645105500000|2022-02-17 13:45:00|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|3923.86|0
1645105520000|2022-02-17 13:45:20|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|0
1645105550000|2022-02-17 13:45:50|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|3922.87|0
1645105610000|2022-02-17 13:46:50|3922.61|3922.61|3920.12|3920.12|3922.61|3922.61|3920.12|3920.12|0
1645105630000|2022-02-17 13:47:10|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|3917.63|0
1645105650000|2022-02-17 13:47:30|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|3917.37|0
1645105700000|2022-02-17 13:48:20|3916.13|3916.13|3917.37|3917.37|3917.37|3917.37|3916.13|3916.13|0
1645105750000|2022-02-17 13:49:10|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|3917.2|0
1645105760000|2022-02-17 13:49:20|3915.96|3915.96|3915.96|3915.96|3915.96|3915.96|3915.96|3915.96|0
1645105790000|2022-02-17 13:49:50|3915.83|3915.83|3915.83|3915.83|3915.83|3915.83|3915.83|3915.83|0
1645105800000|2022-02-17 13:50:00|3914.58|3914.58|3915.83|3915.83|3915.83|3915.83|3914.58|3914.58|0
1645105810000|2022-02-17 13:50:10|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|0
1645105830000|2022-02-17 13:50:30|3916.95|3916.95|3916.95|3916.95|3916.95|3916.95|3916.95|3916.95|0
1645105950000|2022-02-17 13:52:30|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|3915.7|0
1645105960000|2022-02-17 13:52:40|3914.46|3914.46|3915.7|3915.7|3915.7|3915.7|3914.46|3914.46|0
1645105980000|2022-02-17 13:53:00|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|3913.21|0
1645106010000|2022-02-17 13:53:30|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|0
1645106020000|2022-02-17 13:53:40|3912.09|3912.09|3912.09|3912.09|3912.09|3912.09|3912.09|3912.09|0
1645106030000|2022-02-17 13:53:50|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|0
1645106040000|2022-02-17 13:54:00|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|3913.51|0
1645106050000|2022-02-17 13:54:10|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|3913.34|0
1645106080000|2022-02-17 13:54:40|3912.09|3912.09|3910.22|3910.22|3912.09|3912.09|3910.22|3910.22|0
1645106090000|2022-02-17 13:54:50|3912.09|3912.09|3910.22|3910.22|3912.09|3912.09|3910.22|3910.22|0
1645106100000|2022-02-17 13:55:00|3910.85|3910.85|3912.35|3912.35|3912.35|3912.35|3909.6|3909.6|0
1645106120000|2022-02-17 13:55:20|3912.48|3912.48|3912.48|3912.48|3912.48|3912.48|3912.48|3912.48|0
1645106150000|2022-02-17 13:55:50|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|3910.61|0
1645106160000|2022-02-17 13:56:00|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|0
1645106170000|2022-02-17 13:56:10|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|3910.85|0
1645106220000|2022-02-17 13:57:00|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|3910.22|0
1645106260000|2022-02-17 13:57:40|3910.35|3910.35|3910.97|3910.97|3910.97|3910.97|3910.35|3910.35|0
1645106290000|2022-02-17 13:58:10|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|3913.47|0
1645106310000|2022-02-17 13:58:30|3913.59|3913.59|3913.59|3913.59|3913.59|3913.59|3913.59|3913.59|0
1645106370000|2022-02-17 13:59:30|3913.08|3913.08|3912.57|3912.57|3913.08|3913.08|3912.57|3912.57|0
1645106450000|2022-02-17 14:00:50|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|3912.83|0
1645106520000|2022-02-17 14:02:00|3911.58|3911.58|3912.83|3912.83|3912.83|3912.83|3911.58|3911.58|0
1645106550000|2022-02-17 14:02:30|3910.08|3910.08|3910.08|3910.08|3910.08|3910.08|3910.08|3910.08|0
1645106560000|2022-02-17 14:02:40|3909.46|3909.46|3909.33|3909.33|3909.46|3909.46|3909.33|3909.33|0
1645106570000|2022-02-17 14:02:50|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|3909.46|0
1645106580000|2022-02-17 14:03:00|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|3908.83|0
1645106590000|2022-02-17 14:03:10|3907.59|3907.59|3906.97|3906.97|3908.83|3908.83|3906.97|3906.97|0
1645106600000|2022-02-17 14:03:20|3907.59|3907.59|3906.1|3906.1|3907.72|3907.72|3905.85|3905.85|0
1645106610000|2022-02-17 14:03:30|3905.48|3905.48|3906.1|3906.1|3906.1|3906.1|3905.48|3905.48|0
1645106620000|2022-02-17 14:03:40|3905.48|3905.48|3905.61|3905.61|3905.61|3905.61|3905.48|3905.48|0
1645106640000|2022-02-17 14:04:00|3904.36|3904.36|3903.12|3903.12|3904.36|3904.36|3903.12|3903.12|0
1645106670000|2022-02-17 14:04:30|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|3901.25|0
1645106730000|2022-02-17 14:05:30|3900.86|3900.86|3900.86|3900.86|3900.86|3900.86|3900.86|3900.86|0
1645106770000|2022-02-17 14:06:10|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|3899.62|0
1645106790000|2022-02-17 14:06:30|3899|3899|3898.37|3898.37|3899|3899|3898.37|3898.37|0
1645106810000|2022-02-17 14:06:50|3899|3899|3899|3899|3899|3899|3899|3899|0
1645106820000|2022-02-17 14:07:00|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|0
1645106860000|2022-02-17 14:07:40|3899|3899|3899.62|3899.62|3900.86|3900.86|3896.5|3896.5|0
1645106870000|2022-02-17 14:07:50|3901.49|3901.49|3901.1|3901.1|3901.49|3901.49|3901.1|3901.1|0
1645106950000|2022-02-17 14:09:10|3896.74|3896.74|3896.74|3896.74|3896.74|3896.74|3896.12|3896.12|0
1645107010000|2022-02-17 14:10:10|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|3897.37|0
1645107020000|2022-02-17 14:10:20|3897.62|3897.62|3898.37|3898.37|3898.37|3898.37|3897.62|3897.62|0
1645107050000|2022-02-17 14:10:50|3899|3899|3899|3899|3899|3899|3899|3899|0
1645107070000|2022-02-17 14:11:10|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|0
1645107100000|2022-02-17 14:11:40|3899.87|3899.87|3899.25|3899.25|3899.87|3899.87|3899.25|3899.25|0
1645107110000|2022-02-17 14:11:50|3899.38|3899.38|3906.03|3906.03|3906.03|3906.03|3899.38|3899.38|0
1645107120000|2022-02-17 14:12:00|3906.21|3906.21|3904.21|3904.21|3906.21|3906.21|3904.21|3904.21|0
1645107130000|2022-02-17 14:12:10|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|3900.47|0
1645107140000|2022-02-17 14:12:20|3902.47|3902.47|3901.22|3901.22|3903.71|3903.71|3901.22|3901.22|0
1645107160000|2022-02-17 14:12:40|3901.85|3901.85|3901.85|3901.85|3901.85|3901.85|3901.85|3901.85|0
1645107180000|2022-02-17 14:13:00|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|3903.09|0
1645107200000|2022-02-17 14:13:20|3899.98|3899.98|3899.35|3899.35|3899.98|3899.98|3899.35|3899.35|0
1645107240000|2022-02-17 14:14:00|3899.48|3899.48|3899.48|3899.48|3899.48|3899.48|3899.48|3899.48|0
1645107270000|2022-02-17 14:14:30|3900.73|3900.73|3900.6|3900.6|3901.97|3901.97|3900.6|3900.6|0
1645107300000|2022-02-17 14:15:00|3901.85|3901.85|3900.6|3900.6|3901.85|3901.85|3900.6|3900.6|0
1645107360000|2022-02-17 14:16:00|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|3899.35|0
1645107410000|2022-02-17 14:16:50|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|0
1645107420000|2022-02-17 14:17:00|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|3896.24|0
1645107440000|2022-02-17 14:17:20|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|0
1645107450000|2022-02-17 14:17:30|3895.98|3895.98|3895.86|3895.86|3895.98|3895.98|3895.86|3895.86|0
1645107500000|2022-02-17 14:18:20|3894.61|3894.61|3894.44|3894.44|3894.61|3894.61|3894.44|3894.44|0
1645107510000|2022-02-17 14:18:30|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|3890.08|0
1645107520000|2022-02-17 14:18:40|3889.46|3889.46|3888.83|3888.83|3889.46|3889.46|3888.83|3888.83|0
1645107530000|2022-02-17 14:18:50|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|3889.46|0
1645107590000|2022-02-17 14:19:50|3888.21|3888.21|3888.83|3888.83|3888.83|3888.83|3888.21|3888.21|0
1645107600000|2022-02-17 14:20:00|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|0
1645107610000|2022-02-17 14:20:10|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|3888.83|0
1645107640000|2022-02-17 14:20:40|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|0
1645107670000|2022-02-17 14:21:10|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|0
1645107700000|2022-02-17 14:21:40|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|0
1645107710000|2022-02-17 14:21:50|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|3887.2|0
1645107720000|2022-02-17 14:22:00|3887.08|3887.08|3887.7|3887.7|3887.7|3887.7|3887.08|3887.08|0
1645107750000|2022-02-17 14:22:30|3887.83|3887.83|3887.33|3887.33|3887.96|3887.96|3887.33|3887.33|0
1645107780000|2022-02-17 14:23:00|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1645107790000|2022-02-17 14:23:10|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|3886.21|0
1645107800000|2022-02-17 14:23:20|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|0
1645107810000|2022-02-17 14:23:30|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|3887.46|0
1645107880000|2022-02-17 14:24:40|3887.33|3887.33|3886.71|3886.71|3887.33|3887.33|3886.09|3886.09|0
1645107890000|2022-02-17 14:24:50|3886.96|3886.96|3887.09|3887.09|3887.09|3887.09|3886.96|3886.96|0
1645107900000|2022-02-17 14:25:00|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|3886.47|0
1645107950000|2022-02-17 14:25:50|3885.22|3885.22|3885.85|3885.85|3885.85|3885.85|3885.22|3885.22|0
1645107990000|2022-02-17 14:26:30|3885.67|3885.67|3885.67|3885.67|3885.67|3885.67|3885.67|3885.67|0
1645108020000|2022-02-17 14:27:00|3884.43|3884.43|3884.17|3884.17|3884.43|3884.43|3884.17|3884.17|0
1645108030000|2022-02-17 14:27:10|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|3885.42|0
1645108080000|2022-02-17 14:28:00|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|3885.76|0
1645108110000|2022-02-17 14:28:30|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1645108120000|2022-02-17 14:28:40|3885.76|3885.76|3885.51|3885.51|3885.76|3885.76|3885.51|3885.51|0
1645108180000|2022-02-17 14:29:40|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1645108200000|2022-02-17 14:30:00|3885.16|3885.16|3885.34|3885.34|3885.34|3885.34|3885.16|3885.16|0
1645108230000|2022-02-17 14:30:30|3885.51|3885.51|3883.64|3883.64|3885.51|3885.51|3883.64|3883.64|0
1645108240000|2022-02-17 14:30:40|3883.02|3883.02|3879.65|3879.65|3883.02|3883.02|3879.65|3879.65|0
1645108250000|2022-02-17 14:30:50|3880.27|3880.27|3878.27|3878.27|3880.77|3880.77|3878.27|3878.27|0
1645108260000|2022-02-17 14:31:00|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1645108290000|2022-02-17 14:31:30|3880.14|3880.14|3879.52|3879.52|3880.14|3880.14|3879.52|3879.52|0
1645108300000|2022-02-17 14:31:40|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|3878.9|0
1645108310000|2022-02-17 14:31:50|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|0
1645108320000|2022-02-17 14:32:00|3878.27|3878.27|3876.41|3876.41|3878.27|3878.27|3876.41|3876.41|0
1645108330000|2022-02-17 14:32:10|3877.03|3877.03|3876.9|3876.9|3877.03|3877.03|3876.9|3876.9|0
1645108340000|2022-02-17 14:32:20|3876.77|3876.77|3878.15|3878.15|3878.15|3878.15|3876.77|3876.77|0
1645108350000|2022-02-17 14:32:30|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|3877.97|0
1645108380000|2022-02-17 14:33:00|3877.8|3877.8|3876.92|3876.92|3877.8|3877.8|3876.92|3876.92|0
1645108390000|2022-02-17 14:33:10|3876.67|3876.67|3876.11|3876.11|3876.67|3876.67|3876.11|3876.11|0
1645108410000|2022-02-17 14:33:30|3877.36|3877.36|3876.74|3876.74|3877.36|3877.36|3876.74|3876.74|0
1645108430000|2022-02-17 14:33:50|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|3876.61|0
1645108440000|2022-02-17 14:34:00|3876.87|3876.87|3876.87|3876.87|3876.99|3876.99|3876.87|3876.87|0
1645108460000|2022-02-17 14:34:20|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|0
1645108490000|2022-02-17 14:34:50|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|3876.37|0
1645108500000|2022-02-17 14:35:00|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|3876.24|0
1645108510000|2022-02-17 14:35:10|3875|3875|3873.75|3873.75|3875|3875|3873.75|3873.75|0
1645108520000|2022-02-17 14:35:20|3875|3875|3875|3875|3875|3875|3875|3875|0
1645108560000|2022-02-17 14:36:00|3874.87|3874.87|3874.25|3874.25|3874.87|3874.87|3874.25|3874.25|0
1645108590000|2022-02-17 14:36:30|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|3873.99|0
1645108600000|2022-02-17 14:36:40|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|3873.86|0
1645108610000|2022-02-17 14:36:50|3873.74|3873.74|3873.86|3873.86|3873.86|3873.86|3873.74|3873.74|0
1645108620000|2022-02-17 14:37:00|3873.74|3873.74|3872.98|3872.98|3873.74|3873.74|3872.98|3872.98|0
1645108630000|2022-02-17 14:37:10|3872.36|3872.36|3871.74|3871.74|3872.36|3872.36|3871.74|3871.74|0
1645108640000|2022-02-17 14:37:20|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|0
1645108720000|2022-02-17 14:38:40|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|0
1645108730000|2022-02-17 14:38:50|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|0
1645108740000|2022-02-17 14:39:00|3871.12|3871.12|3869.49|3869.49|3871.12|3871.12|3869.49|3869.49|0
1645108750000|2022-02-17 14:39:10|3870.11|3870.11|3871.23|3871.23|3871.98|3871.98|3870.11|3870.11|0
1645108760000|2022-02-17 14:39:20|3871.48|3871.48|3871.36|3871.36|3871.48|3871.48|3871.36|3871.36|0
1645108770000|2022-02-17 14:39:30|3871.61|3871.61|3871.61|3871.61|3871.74|3871.74|3871.61|3871.61|0
1645108780000|2022-02-17 14:39:40|3872.86|3872.86|3872.36|3872.36|3872.98|3872.98|3872.36|3872.36|0
1645108790000|2022-02-17 14:39:50|3872.62|3872.62|3873.41|3873.41|3873.41|3873.41|3872.62|3872.62|0
1645108800000|2022-02-17 14:40:00|3874.66|3874.66|3872.96|3872.96|3874.66|3874.66|3872.79|3872.79|0
1645108810000|2022-02-17 14:40:10|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|0
1645108820000|2022-02-17 14:40:20|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|3871.97|0
1645108830000|2022-02-17 14:40:30|3872.14|3872.14|3872.27|3872.27|3872.27|3872.27|3872.14|3872.14|0
1645108840000|2022-02-17 14:40:40|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|3871.02|0
1645108880000|2022-02-17 14:41:20|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|3871.64|0
1645108910000|2022-02-17 14:41:50|3870.4|3870.4|3871.64|3871.64|3871.64|3871.64|3869.15|3869.15|0
1645108920000|2022-02-17 14:42:00|3871.52|3871.52|3870.02|3870.02|3871.52|3871.52|3870.02|3870.02|0
1645108930000|2022-02-17 14:42:10|3870.14|3870.14|3871.52|3871.52|3871.52|3871.52|3870.14|3870.14|0
1645108940000|2022-02-17 14:42:20|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|3871.39|0
1645108950000|2022-02-17 14:42:30|3871.64|3871.64|3871.39|3871.39|3871.64|3871.64|3871.39|3871.39|0
1645108990000|2022-02-17 14:43:10|3871.13|3871.13|3871.39|3871.39|3871.39|3871.39|3871.13|3871.13|0
1645109000000|2022-02-17 14:43:20|3871.26|3871.26|3868.77|3868.77|3871.26|3871.26|3868.77|3868.77|0
1645109010000|2022-02-17 14:43:30|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1645109020000|2022-02-17 14:43:40|3869.84|3869.84|3869.67|3869.67|3869.84|3869.84|3869.67|3869.67|0
1645109030000|2022-02-17 14:43:50|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|3867.8|0
1645109040000|2022-02-17 14:44:00|3867.18|3867.18|3869.35|3869.35|3869.35|3869.35|3867.18|3867.18|0
1645109070000|2022-02-17 14:44:30|3868.73|3868.73|3867.48|3867.48|3868.73|3868.73|3867.48|3867.48|0
1645109090000|2022-02-17 14:44:50|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|3868.73|0
1645109100000|2022-02-17 14:45:00|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|3869.97|0
1645109110000|2022-02-17 14:45:10|3867.48|3867.48|3867.61|3867.61|3867.61|3867.61|3867.48|3867.48|0
1645109120000|2022-02-17 14:45:20|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|3868.23|0
1645109130000|2022-02-17 14:45:30|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1645109150000|2022-02-17 14:45:50|3869.11|3869.11|3867.86|3867.86|3869.11|3869.11|3867.86|3867.86|0
1645109160000|2022-02-17 14:46:00|3866.62|3866.62|3866.99|3866.99|3867.11|3867.11|3865.87|3865.87|0
1645109170000|2022-02-17 14:46:10|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|3867.61|0
1645109190000|2022-02-17 14:46:30|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|0
1645109200000|2022-02-17 14:46:40|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|3866.24|0
1645109230000|2022-02-17 14:47:10|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|0
1645109250000|2022-02-17 14:47:30|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|0
1645109260000|2022-02-17 14:47:40|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|3865.61|0
1645109270000|2022-02-17 14:47:50|3865.87|3865.87|3866.87|3866.87|3866.87|3866.87|3865.74|3865.74|0
1645109280000|2022-02-17 14:48:00|3865|3865|3865|3865|3865|3865|3865|3865|0
1645109320000|2022-02-17 14:48:40|3864.13|3864.13|3863.74|3863.74|3864.13|3864.13|3863.74|3863.74|0
1645109330000|2022-02-17 14:48:50|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|0
1645109410000|2022-02-17 14:50:10|3864.2|3864.2|3862.95|3862.95|3864.2|3864.2|3862.95|3862.95|0
1645109420000|2022-02-17 14:50:20|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|3863.57|0
1645109450000|2022-02-17 14:50:50|3861.7|3861.7|3862.2|3862.2|3862.2|3862.2|3861.58|3861.58|0
1645109500000|2022-02-17 14:51:40|3860.95|3860.95|3861.58|3861.58|3861.58|3861.58|3860.95|3860.95|0
1645109510000|2022-02-17 14:51:50|3862.2|3862.2|3860.95|3860.95|3862.2|3862.2|3860.95|3860.95|0
1645109520000|2022-02-17 14:52:00|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|3860.83|0
1645109540000|2022-02-17 14:52:20|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|3860.2|0
1645109550000|2022-02-17 14:52:30|3858.08|3858.08|3859.32|3859.32|3859.32|3859.32|3858.08|3858.08|0
1645109580000|2022-02-17 14:53:00|3859.15|3859.15|3858.53|3858.53|3859.15|3859.15|3858.53|3858.53|0
1645109600000|2022-02-17 14:53:20|3858.36|3858.36|3859.78|3859.78|3860.23|3860.23|3858.36|3858.36|0
1645109620000|2022-02-17 14:53:40|3859.15|3859.15|3858.66|3858.66|3859.15|3859.15|3858.53|3858.53|0
1645109630000|2022-02-17 14:53:50|3856.79|3856.79|3857.41|3857.41|3857.41|3857.41|3856.79|3856.79|0
1645109640000|2022-02-17 14:54:00|3858.04|3858.04|3856.79|3856.79|3858.04|3858.04|3856.79|3856.79|0
1645109670000|2022-02-17 14:54:30|3856.66|3856.66|3854.79|3854.79|3856.66|3856.66|3854.79|3854.79|0
1645109690000|2022-02-17 14:54:50|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|0
1645109700000|2022-02-17 14:55:00|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|3854.79|0
1645109740000|2022-02-17 14:55:40|3853.55|3853.55|3853.42|3853.42|3853.55|3853.55|3853.42|3853.42|0
1645109750000|2022-02-17 14:55:50|3852.8|3852.8|3851.55|3851.55|3852.8|3852.8|3851.55|3851.55|0
1645109760000|2022-02-17 14:56:00|3852.8|3852.8|3853.42|3853.42|3853.42|3853.42|3852.8|3852.8|0
1645109770000|2022-02-17 14:56:10|3853.29|3853.29|3852.91|3852.91|3853.29|3853.29|3852.91|3852.91|0
1645109780000|2022-02-17 14:56:20|3851.04|3851.04|3850.79|3850.79|3851.04|3851.04|3850.79|3850.79|0
1645109790000|2022-02-17 14:56:30|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|3850.16|0
1645109800000|2022-02-17 14:56:40|3849.54|3849.54|3849.54|3849.54|3849.54|3849.54|3849.54|3849.54|0
1645109810000|2022-02-17 14:56:50|3850.16|3850.16|3850.16|3850.16|3850.29|3850.29|3850.16|3850.16|0
1645109820000|2022-02-17 14:57:00|3850.33|3850.33|3848.46|3848.46|3850.33|3850.33|3848.46|3848.46|0
1645109830000|2022-02-17 14:57:10|3849.71|3849.71|3849.71|3849.71|3850.33|3850.33|3849.71|3849.71|0
1645109840000|2022-02-17 14:57:20|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|3849.09|0
1645109870000|2022-02-17 14:57:50|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|3849.22|0
1645109880000|2022-02-17 14:58:00|3849.34|3849.34|3850.72|3850.72|3850.72|3850.72|3849.34|3849.34|0
1645109900000|2022-02-17 14:58:20|3850.59|3850.59|3850.46|3850.46|3850.59|3850.59|3850.46|3850.46|0
1645109920000|2022-02-17 14:58:40|3849.22|3849.22|3848.59|3848.59|3849.22|3849.22|3848.59|3848.59|0
1645109930000|2022-02-17 14:58:50|3848.72|3848.72|3848.72|3848.72|3848.72|3848.72|3848.72|3848.72|0
1645109940000|2022-02-17 14:59:00|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|3849.34|0
1645109950000|2022-02-17 14:59:10|3849.97|3849.97|3851.21|3851.21|3851.21|3851.21|3849.97|3849.97|0
1645109960000|2022-02-17 14:59:20|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|3851.83|0
1645109970000|2022-02-17 14:59:30|3851.21|3851.21|3853.08|3853.08|3853.08|3853.08|3851.21|3851.21|0
1645109980000|2022-02-17 14:59:40|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|0
1645109990000|2022-02-17 14:59:50|3853.08|3853.08|3850.72|3850.72|3853.08|3853.08|3847.6|3847.6|0
1645110010000|2022-02-17 15:00:10|3851.96|3851.96|3855.08|3855.08|3855.08|3855.08|3851.96|3851.96|0
1645110020000|2022-02-17 15:00:20|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|3853.21|0
1645110040000|2022-02-17 15:00:40|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|3853.08|0
1645110050000|2022-02-17 15:00:50|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|3853.7|0
1645110080000|2022-02-17 15:01:20|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|0
1645110090000|2022-02-17 15:01:30|3854.84|3854.84|3856.71|3856.71|3856.88|3856.88|3854.84|3854.84|0
1645110100000|2022-02-17 15:01:40|3856.83|3856.83|3855.33|3855.33|3856.83|3856.83|3854.96|3854.96|0
1645110120000|2022-02-17 15:02:00|3855.16|3855.16|3855.16|3855.16|3855.16|3855.16|3855.16|3855.16|0
1645110150000|2022-02-17 15:02:30|3855.29|3855.29|3856.53|3856.53|3856.53|3856.53|3855.29|3855.29|0
1645110160000|2022-02-17 15:02:40|3856.66|3856.66|3856.66|3856.66|3856.66|3856.66|3856.66|3856.66|0
1645110170000|2022-02-17 15:02:50|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|3856.53|0
1645110180000|2022-02-17 15:03:00|3856.71|3856.71|3859.2|3859.2|3859.2|3859.2|3856.71|3856.71|0
1645110210000|2022-02-17 15:03:30|3859.45|3859.45|3859.96|3859.96|3859.96|3859.96|3859.45|3859.45|0
1645110230000|2022-02-17 15:03:50|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|0
1645110270000|2022-02-17 15:04:30|3858.46|3858.46|3859.09|3859.09|3859.09|3859.09|3858.46|3858.46|0
1645110280000|2022-02-17 15:04:40|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|3859.71|0
1645110330000|2022-02-17 15:05:30|3859.84|3859.84|3858.59|3858.59|3859.84|3859.84|3858.59|3858.59|0
1645110340000|2022-02-17 15:05:40|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|3858.46|0
1645110370000|2022-02-17 15:06:10|3858.72|3858.72|3860.22|3860.22|3860.22|3860.22|3858.72|3858.72|0
1645110380000|2022-02-17 15:06:20|3860.84|3860.84|3860.97|3860.97|3860.97|3860.97|3860.84|3860.84|0
1645110390000|2022-02-17 15:06:30|3860.84|3860.84|3862.09|3862.09|3862.09|3862.09|3860.84|3860.84|0
1645110420000|2022-02-17 15:07:00|3860.84|3860.84|3861.47|3861.47|3861.47|3861.47|3860.84|3860.84|0
1645110460000|2022-02-17 15:07:40|3861.21|3861.21|3861.56|3861.56|3861.56|3861.56|3861.21|3861.21|0
1645110470000|2022-02-17 15:07:50|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|0
1645110480000|2022-02-17 15:08:00|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|3861.86|0
1645110490000|2022-02-17 15:08:10|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|0
1645110510000|2022-02-17 15:08:30|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|3863.6|0
1645110530000|2022-02-17 15:08:50|3863.85|3863.85|3862.61|3862.61|3863.85|3863.85|3862.61|3862.61|0
1645110540000|2022-02-17 15:09:00|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|3863.85|0
1645110570000|2022-02-17 15:09:30|3864.48|3864.48|3864.6|3864.6|3864.6|3864.6|3864.48|3864.48|0
1645110640000|2022-02-17 15:10:40|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|0
1645110650000|2022-02-17 15:10:50|3861.81|3861.81|3861.68|3861.68|3861.81|3861.81|3861.68|3861.68|0
1645110660000|2022-02-17 15:11:00|3860.44|3860.44|3858.94|3858.94|3860.44|3860.44|3858.94|3858.94|0
1645110680000|2022-02-17 15:11:20|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|3859.07|0
1645110690000|2022-02-17 15:11:30|3859.19|3859.19|3857.45|3857.45|3859.32|3859.32|3857.45|3857.45|0
1645110700000|2022-02-17 15:11:40|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|0
1645110710000|2022-02-17 15:11:50|3857.58|3857.58|3857.58|3857.58|3857.58|3857.58|3857.45|3857.45|0
1645110720000|2022-02-17 15:12:00|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|0
1645110730000|2022-02-17 15:12:10|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|3859.45|0
1645110760000|2022-02-17 15:12:40|3856.96|3856.96|3856.83|3856.83|3856.96|3856.96|3856.83|3856.83|0
1645110770000|2022-02-17 15:12:50|3856.96|3856.96|3857.58|3857.58|3857.58|3857.58|3856.96|3856.96|0
1645110820000|2022-02-17 15:13:40|3856.96|3856.96|3856.96|3856.96|3857.08|3857.08|3856.96|3856.96|0
1645110840000|2022-02-17 15:14:00|3856.83|3856.83|3857.95|3857.95|3857.95|3857.95|3856.7|3856.7|0
1645110870000|2022-02-17 15:14:30|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|0
1645110880000|2022-02-17 15:14:40|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|3857.32|0
1645110890000|2022-02-17 15:14:50|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|0
1645110910000|2022-02-17 15:15:10|3858.95|3858.95|3859.08|3859.08|3859.08|3859.08|3858.95|3858.95|0
1645110920000|2022-02-17 15:15:20|3859.21|3859.21|3859.08|3859.08|3859.21|3859.21|3859.08|3859.08|0
1645110930000|2022-02-17 15:15:30|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|0
1645110940000|2022-02-17 15:15:40|3860.95|3860.95|3861.29|3861.29|3861.29|3861.29|3860.95|3860.95|0
1645110950000|2022-02-17 15:15:50|3862.54|3862.54|3863.16|3863.16|3863.16|3863.16|3862.54|3862.54|0
1645110960000|2022-02-17 15:16:00|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|3862.54|0
1645110970000|2022-02-17 15:16:10|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|0
1645110990000|2022-02-17 15:16:30|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|0
1645111010000|2022-02-17 15:16:50|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|3863.29|0
1645111030000|2022-02-17 15:17:10|3862.66|3862.66|3862.04|3862.04|3862.66|3862.66|3862.04|3862.04|0
1645111080000|2022-02-17 15:18:00|3862.66|3862.66|3862.04|3862.04|3862.66|3862.66|3862.04|3862.04|0
1645111090000|2022-02-17 15:18:10|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|3861.79|0
1645111100000|2022-02-17 15:18:20|3861.66|3861.66|3861.31|3861.31|3861.66|3861.66|3861.31|3861.31|0
1645111140000|2022-02-17 15:19:00|3861.44|3861.44|3861.44|3861.44|3861.44|3861.44|3861.44|3861.44|0
1645111150000|2022-02-17 15:19:10|3861.27|3861.27|3861.27|3861.27|3861.27|3861.27|3861.27|3861.27|0
1645111160000|2022-02-17 15:19:20|3861.14|3861.14|3859.9|3859.9|3861.14|3861.14|3859.9|3859.9|0
1645111170000|2022-02-17 15:19:30|3860.52|3860.52|3860.52|3860.52|3860.52|3860.52|3860.52|3860.52|0
1645111190000|2022-02-17 15:19:50|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|0
1645111200000|2022-02-17 15:20:00|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|3860.26|0
1645111210000|2022-02-17 15:20:10|3860.14|3860.14|3860.26|3860.26|3860.26|3860.26|3860.14|3860.14|0
1645111220000|2022-02-17 15:20:20|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|3860.39|0
1645111250000|2022-02-17 15:20:50|3859.77|3859.77|3857.77|3857.77|3859.77|3859.77|3857.77|3857.77|0
1645111290000|2022-02-17 15:21:30|3859.64|3859.64|3858.39|3858.39|3859.64|3859.64|3858.39|3858.39|0
1645111300000|2022-02-17 15:21:40|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|3858.52|0
1645111310000|2022-02-17 15:21:50|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|0
1645111320000|2022-02-17 15:22:00|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|3858.82|0
1645111330000|2022-02-17 15:22:10|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|0
1645111380000|2022-02-17 15:23:00|3859.32|3859.32|3859.57|3859.57|3859.57|3859.57|3859.32|3859.32|0
1645111400000|2022-02-17 15:23:20|3860.82|3860.82|3862.07|3862.07|3862.07|3862.07|3860.2|3860.2|0
1645111450000|2022-02-17 15:24:10|3863.93|3863.93|3864.56|3864.56|3864.56|3864.56|3863.31|3863.31|0
1645111470000|2022-02-17 15:24:30|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|3864.43|0
1645111500000|2022-02-17 15:25:00|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|3865.68|0
1645111520000|2022-02-17 15:25:20|3863.18|3863.18|3863.81|3863.81|3863.81|3863.81|3862.56|3862.56|0
1645111530000|2022-02-17 15:25:30|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|3863.64|0
1645111550000|2022-02-17 15:25:50|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|0
1645111620000|2022-02-17 15:27:00|3861.13|3861.13|3861|3861|3861.13|3861.13|3861|3861|0
1645111690000|2022-02-17 15:28:10|3861.26|3861.26|3861.51|3861.51|3861.51|3861.51|3861.26|3861.26|0
1645111760000|2022-02-17 15:29:20|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|3860.27|3860.27|0
1645111770000|2022-02-17 15:29:30|3860.89|3860.89|3860.89|3860.89|3860.89|3860.89|3860.89|3860.89|0
1645111820000|2022-02-17 15:30:20|3861.51|3861.51|3861.64|3861.64|3861.64|3861.64|3861.51|3861.51|0
1645111830000|2022-02-17 15:30:30|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|0
1645111840000|2022-02-17 15:30:40|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|0
1645111860000|2022-02-17 15:31:00|3863.06|3863.06|3862.8|3862.8|3863.06|3863.06|3862.8|3862.8|0
1645111870000|2022-02-17 15:31:10|3862.93|3862.93|3862.93|3862.93|3863.55|3863.55|3862.93|3862.93|0
1645111880000|2022-02-17 15:31:20|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|3863.1|0
1645111900000|2022-02-17 15:31:40|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|3864.35|0
1645111910000|2022-02-17 15:31:50|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|0
1645111920000|2022-02-17 15:32:00|3864.35|3864.35|3867.46|3867.46|3867.46|3867.46|3864.35|3864.35|0
1645111940000|2022-02-17 15:32:20|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|3867.12|0
1645111960000|2022-02-17 15:32:40|3868.36|3868.36|3868.98|3868.98|3868.98|3868.98|3868.36|3868.36|0
1645111980000|2022-02-17 15:33:00|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|3869.16|0
1645111990000|2022-02-17 15:33:10|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|3869.78|0
1645112020000|2022-02-17 15:33:40|3869.65|3869.65|3867.78|3867.78|3869.65|3869.65|3867.78|3867.78|0
1645112030000|2022-02-17 15:33:50|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|3867.16|0
1645112040000|2022-02-17 15:34:00|3868.41|3868.41|3868.11|3868.11|3868.41|3868.41|3868.11|3868.11|0
1645112050000|2022-02-17 15:34:10|3867.98|3867.98|3868.48|3868.48|3868.48|3868.48|3867.85|3867.85|0
1645112080000|2022-02-17 15:34:40|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|3868.35|0
1645112100000|2022-02-17 15:35:00|3867.72|3867.72|3868.54|3868.54|3868.97|3868.97|3867.72|3867.72|0
1645112110000|2022-02-17 15:35:10|3869.17|3869.17|3868.54|3868.54|3869.79|3869.79|3868.54|3868.54|0
1645112120000|2022-02-17 15:35:20|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1645112130000|2022-02-17 15:35:30|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|3869.66|0
1645112140000|2022-02-17 15:35:40|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|3869.79|0
1645112150000|2022-02-17 15:35:50|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|3869.92|0
1645112160000|2022-02-17 15:36:00|3869.79|3869.79|3869.66|3869.66|3869.79|3869.79|3869.66|3869.66|0
1645112170000|2022-02-17 15:36:10|3870.29|3870.29|3870.91|3870.91|3870.91|3870.91|3870.29|3870.29|0
1645112250000|2022-02-17 15:37:30|3872.15|3872.15|3872.78|3872.78|3872.78|3872.78|3872.15|3872.15|0
1645112270000|2022-02-17 15:37:50|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1645112280000|2022-02-17 15:38:00|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|0
1645112300000|2022-02-17 15:38:20|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|0
1645112310000|2022-02-17 15:38:30|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|0
1645112330000|2022-02-17 15:38:50|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|0
1645112350000|2022-02-17 15:39:10|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|3871.98|0
1645112400000|2022-02-17 15:40:00|3871.64|3871.64|3872.26|3872.26|3872.26|3872.26|3871.64|3871.64|0
1645112410000|2022-02-17 15:40:10|3871.01|3871.01|3870.46|3870.46|3871.01|3871.01|3870.46|3870.46|0
1645112420000|2022-02-17 15:40:20|3870.29|3870.29|3870.41|3870.41|3870.41|3870.41|3870.29|3870.29|0
1645112430000|2022-02-17 15:40:30|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3867.3|3867.3|0
1645112450000|2022-02-17 15:40:50|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|0
1645112470000|2022-02-17 15:41:10|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|3869.29|0
1645112480000|2022-02-17 15:41:20|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|3868.67|0
1645112510000|2022-02-17 15:41:50|3868.5|3868.5|3869.05|3869.05|3869.05|3869.05|3868.5|3868.5|0
1645112600000|2022-02-17 15:43:20|3868.43|3868.43|3867.81|3867.81|3868.43|3868.43|3867.81|3867.81|0
1645112620000|2022-02-17 15:43:40|3869.05|3869.05|3869.68|3869.68|3870.3|3870.3|3869.05|3869.05|0
1645112640000|2022-02-17 15:44:00|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|3868.43|0
1645112650000|2022-02-17 15:44:10|3868.56|3868.56|3867.94|3867.94|3868.56|3868.56|3867.94|3867.94|0
1645112710000|2022-02-17 15:45:10|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|3868.28|0
1645112760000|2022-02-17 15:46:00|3865.17|3865.17|3865.04|3865.04|3865.17|3865.17|3865.04|3865.04|0
1645112770000|2022-02-17 15:46:10|3865.66|3865.66|3865.79|3865.79|3865.79|3865.79|3865.66|3865.66|0
1645112840000|2022-02-17 15:47:20|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|3862.51|0
1645112850000|2022-02-17 15:47:30|3863.13|3863.13|3863|3863|3863.13|3863.13|3863|3863|0
1645112870000|2022-02-17 15:47:50|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|3862.87|0
1645112920000|2022-02-17 15:48:40|3862.25|3862.25|3861.63|3861.63|3862.25|3862.25|3861.63|3861.63|0
1645112930000|2022-02-17 15:48:50|3861.5|3861.5|3861.5|3861.5|3861.5|3861.5|3861.5|3861.5|0
1645112950000|2022-02-17 15:49:10|3861.37|3861.37|3859.38|3859.38|3861.37|3861.37|3859.38|3859.38|0
1645112990000|2022-02-17 15:49:50|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|0
1645113000000|2022-02-17 15:50:00|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|0
1645113040000|2022-02-17 15:50:40|3856.71|3856.71|3856.71|3856.71|3856.71|3856.71|3856.71|3856.71|0
1645113060000|2022-02-17 15:51:00|3856.09|3856.09|3855.3|3855.3|3856.09|3856.09|3855.3|3855.3|0
1645113080000|2022-02-17 15:51:20|3855.42|3855.42|3855.04|3855.04|3855.42|3855.42|3855.04|3855.04|0
1645113100000|2022-02-17 15:51:40|3853.8|3853.8|3853.8|3853.8|3853.8|3853.8|3853.8|3853.8|0
1645113120000|2022-02-17 15:52:00|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|3854.42|0
1645113130000|2022-02-17 15:52:10|3854.55|3854.55|3854.67|3854.67|3854.67|3854.67|3854.55|3854.55|0
1645113240000|2022-02-17 15:54:00|3855.3|3855.3|3855.3|3855.3|3855.3|3855.3|3855.3|3855.3|0
1645113270000|2022-02-17 15:54:30|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|3856.54|0
1645113300000|2022-02-17 15:55:00|3856.67|3856.67|3857.46|3857.46|3857.46|3857.46|3856.67|3856.67|0
1645113310000|2022-02-17 15:55:10|3857.34|3857.34|3857.21|3857.21|3857.34|3857.34|3857.21|3857.21|0
1645113320000|2022-02-17 15:55:20|3858.45|3858.45|3859.57|3859.57|3859.57|3859.57|3858.45|3858.45|0
1645113340000|2022-02-17 15:55:40|3860.2|3860.2|3860.82|3860.82|3860.82|3860.82|3860.2|3860.2|0
1645113360000|2022-02-17 15:56:00|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|3861.2|0
1645113370000|2022-02-17 15:56:10|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|3860.95|0
1645113400000|2022-02-17 15:56:40|3861.57|3861.57|3863.07|3863.07|3863.07|3863.07|3861.57|3861.57|0
1645113410000|2022-02-17 15:56:50|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|3864.32|0
1645113420000|2022-02-17 15:57:00|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|0
1645113430000|2022-02-17 15:57:10|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|3864.19|0
1645113460000|2022-02-17 15:57:40|3864.81|3864.81|3867.3|3867.3|3867.3|3867.3|3864.81|3864.81|0
1645113470000|2022-02-17 15:57:50|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|3869.17|0
1645113480000|2022-02-17 15:58:00|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|3869.3|0
1645113490000|2022-02-17 15:58:10|3869.92|3869.92|3871.79|3871.79|3871.79|3871.79|3869.92|3869.92|0
1645113500000|2022-02-17 15:58:20|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|3871.92|0
1645113520000|2022-02-17 15:58:40|3872.54|3872.54|3873.79|3873.79|3873.79|3873.79|3872.54|3872.54|0
1645113550000|2022-02-17 15:59:10|3873.91|3873.91|3874.54|3874.54|3874.54|3874.54|3873.91|3873.91|0
1645113560000|2022-02-17 15:59:20|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|3875.16|0
1645113570000|2022-02-17 15:59:30|3873.29|3873.29|3874.54|3874.54|3874.54|3874.54|3872.05|3872.05|0
1645113590000|2022-02-17 15:59:50|3874.88|3874.88|3872.26|3872.26|3874.88|3874.88|3872.26|3872.26|0
1645113600000|2022-02-17 16:00:00|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1645113610000|2022-02-17 16:00:10|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|0
1645113660000|2022-02-17 16:01:00|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|3871.06|0
1645113670000|2022-02-17 16:01:10|3872.93|3872.93|3873.55|3873.55|3873.55|3873.55|3872.93|3872.93|0
1645113700000|2022-02-17 16:01:40|3872.93|3872.93|3872.31|3872.31|3872.93|3872.93|3872.31|3872.31|0
1645113710000|2022-02-17 16:01:50|3872.18|3872.18|3872.31|3872.31|3872.31|3872.31|3872.18|3872.18|0
1645113720000|2022-02-17 16:02:00|3872.93|3872.93|3872.93|3872.93|3874.8|3874.8|3872.93|3872.93|0
1645113730000|2022-02-17 16:02:10|3872.76|3872.76|3873.38|3873.38|3873.38|3873.38|3872.76|3872.76|0
1645113750000|2022-02-17 16:02:30|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|3872.76|0
1645113760000|2022-02-17 16:02:40|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|3872.13|0
1645113800000|2022-02-17 16:03:20|3872|3872|3872|3872|3872|3872|3872|3872|0
1645113880000|2022-02-17 16:04:40|3870.14|3870.14|3869.51|3869.51|3870.14|3870.14|3869.51|3869.51|0
1645113890000|2022-02-17 16:04:50|3868.89|3868.89|3868.1|3868.1|3868.89|3868.89|3868.1|3868.1|0
1645113910000|2022-02-17 16:05:10|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|0
1645113930000|2022-02-17 16:05:30|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|3868.1|0
1645113940000|2022-02-17 16:05:40|3868.72|3868.72|3869.21|3869.21|3869.21|3869.21|3868.59|3868.59|0
1645113950000|2022-02-17 16:05:50|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|0
1645113960000|2022-02-17 16:06:00|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|3868.85|0
1645114060000|2022-02-17 16:07:40|3868.97|3868.97|3869.6|3869.6|3869.6|3869.6|3868.35|3868.35|0
1645114070000|2022-02-17 16:07:50|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|0
1645114090000|2022-02-17 16:08:10|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|3868.97|0
1645114140000|2022-02-17 16:09:00|3869.6|3869.6|3870.22|3870.22|3870.22|3870.22|3869.6|3869.6|0
1645114150000|2022-02-17 16:09:10|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|0
1645114160000|2022-02-17 16:09:20|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|3870.22|0
1645114200000|2022-02-17 16:10:00|3870.84|3870.84|3872.09|3872.09|3872.09|3872.09|3870.84|3870.84|0
1645114210000|2022-02-17 16:10:10|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|3871.47|0
1645114260000|2022-02-17 16:11:00|3870.84|3870.84|3869.85|3869.85|3871.1|3871.1|3869.85|3869.85|0
1645114340000|2022-02-17 16:12:20|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|3869.73|0
1645114350000|2022-02-17 16:12:30|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|3870.35|0
1645114380000|2022-02-17 16:13:00|3870.97|3870.97|3870.84|3870.84|3870.97|3870.97|3870.84|3870.84|0
1645114410000|2022-02-17 16:13:30|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1645114420000|2022-02-17 16:13:40|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|0
1645114430000|2022-02-17 16:13:50|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|3870.3|0
1645114440000|2022-02-17 16:14:00|3870.18|3870.18|3870.3|3870.3|3870.3|3870.3|3870.18|3870.18|0
1645114470000|2022-02-17 16:14:30|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|3870.48|0
1645114480000|2022-02-17 16:14:40|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|3870.65|0
1645114530000|2022-02-17 16:15:30|3870.52|3870.52|3870.52|3870.52|3870.65|3870.65|3870.52|3870.52|0
1645114540000|2022-02-17 16:15:40|3870.65|3870.65|3870.03|3870.03|3870.65|3870.65|3870.03|3870.03|0
1645114550000|2022-02-17 16:15:50|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|0
1645114610000|2022-02-17 16:16:50|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1645114630000|2022-02-17 16:17:10|3870.69|3870.69|3871.94|3871.94|3871.94|3871.94|3870.69|3870.69|0
1645114640000|2022-02-17 16:17:20|3872.07|3872.07|3872.69|3872.69|3872.69|3872.69|3871.44|3871.44|0
1645114660000|2022-02-17 16:17:40|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|3872.07|0
1645114720000|2022-02-17 16:18:40|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|0
1645114740000|2022-02-17 16:19:00|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|3872.36|0
1645114750000|2022-02-17 16:19:10|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|3872.49|0
1645114770000|2022-02-17 16:19:30|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|3872.32|0
1645114780000|2022-02-17 16:19:40|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|3872.94|0
1645114790000|2022-02-17 16:19:50|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|0
1645114800000|2022-02-17 16:20:00|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|0
1645114810000|2022-02-17 16:20:10|3872.45|3872.45|3873.07|3873.07|3873.07|3873.07|3872.45|3872.45|0
1645114820000|2022-02-17 16:20:20|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|3873.2|0
1645114840000|2022-02-17 16:20:40|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|0
1645114910000|2022-02-17 16:21:50|3873.2|3873.2|3873.03|3873.03|3873.2|3873.2|3873.03|3873.03|0
1645114930000|2022-02-17 16:22:10|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|3871.78|0
1645114940000|2022-02-17 16:22:20|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|3871.65|0
1645114950000|2022-02-17 16:22:30|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|0
1645115010000|2022-02-17 16:23:30|3872.73|3872.73|3872.9|3872.9|3872.9|3872.9|3872.73|3872.73|0
1645115040000|2022-02-17 16:24:00|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|3872.64|0
1645115050000|2022-02-17 16:24:10|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|0
1645115070000|2022-02-17 16:24:30|3872.64|3872.64|3870.77|3870.77|3872.64|3872.64|3870.77|3870.77|0
1645115090000|2022-02-17 16:24:50|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|3870.15|0
1645115100000|2022-02-17 16:25:00|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1645115150000|2022-02-17 16:25:50|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|3870.6|0
1645115160000|2022-02-17 16:26:00|3871.23|3871.23|3871.98|3871.98|3871.98|3871.98|3871.23|3871.23|0
1645115170000|2022-02-17 16:26:10|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|3871.35|0
1645115180000|2022-02-17 16:26:20|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|3871.52|0
1645115200000|2022-02-17 16:26:40|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|3872.77|0
1645115210000|2022-02-17 16:26:50|3873.11|3873.11|3872.94|3872.94|3873.11|3873.11|3872.94|3872.94|0
1645115220000|2022-02-17 16:27:00|3873.56|3873.56|3873.74|3873.74|3873.74|3873.74|3873.56|3873.56|0
1645115230000|2022-02-17 16:27:10|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|3873.91|0
1645115240000|2022-02-17 16:27:20|3873.74|3873.74|3873.61|3873.61|3873.74|3873.74|3873.61|3873.61|0
1645115260000|2022-02-17 16:27:40|3874.23|3874.23|3874.23|3874.23|3874.23|3874.23|3874.23|3874.23|0
1645115330000|2022-02-17 16:28:50|3872.98|3872.98|3872.36|3872.36|3872.98|3872.98|3872.36|3872.36|0
1645115340000|2022-02-17 16:29:00|3871.74|3871.74|3871.61|3871.61|3871.74|3871.74|3871.61|3871.61|0
1645115350000|2022-02-17 16:29:10|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|3871.74|0
1645115360000|2022-02-17 16:29:20|3871.91|3871.91|3871.61|3871.61|3871.91|3871.91|3871.61|3871.61|0
1645115370000|2022-02-17 16:29:30|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|3870.99|0
1645115390000|2022-02-17 16:29:50|3871.61|3871.61|3872.2|3872.2|3872.2|3872.2|3871.61|3871.61|0
1645172100000|2022-02-18 08:15:00|3785.83|3785.83|3785.83|3785.83|3785.83|3785.83|3785.83|3785.83|0
1645172110000|2022-02-18 08:15:10|3787.07|3787.07|3787.07|3787.07|3787.07|3787.07|3787.07|3787.07|0
1645172120000|2022-02-18 08:15:20|3787.69|3787.69|3787.69|3787.69|3787.69|3787.69|3787.69|3787.69|0
1645172130000|2022-02-18 08:15:30|3788.32|3788.32|3788.57|3788.57|3788.57|3788.57|3788.32|3788.32|0
1645172140000|2022-02-18 08:15:40|3788.96|3788.96|3789.08|3789.08|3789.08|3789.08|3788.96|3788.96|0
1645172150000|2022-02-18 08:15:50|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|0
1645172160000|2022-02-18 08:16:00|3789.21|3789.21|3789.21|3789.21|3789.21|3789.21|3789.21|3789.21|0
1645172170000|2022-02-18 08:16:10|3789.59|3789.59|3789.34|3789.34|3789.59|3789.59|3789.34|3789.34|0
1645172180000|2022-02-18 08:16:20|3789.08|3789.08|3789.72|3789.72|3789.72|3789.72|3789.08|3789.08|0
1645172200000|2022-02-18 08:16:40|3791.59|3791.59|3791.59|3791.59|3791.59|3791.59|3791.59|3791.59|0
1645172210000|2022-02-18 08:16:50|3792.84|3792.84|3792.84|3792.84|3792.84|3792.84|3792.84|3792.84|0
1645172220000|2022-02-18 08:17:00|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|3792.07|0
1645172230000|2022-02-18 08:17:10|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|0
1645172240000|2022-02-18 08:17:20|3793.32|3793.32|3794.56|3794.56|3794.56|3794.56|3793.32|3793.32|0
1645172260000|2022-02-18 08:17:40|3793.94|3793.94|3793.94|3793.94|3793.94|3793.94|3793.94|3793.94|0
1645172290000|2022-02-18 08:18:10|3794.11|3794.11|3794.28|3794.28|3794.28|3794.28|3794.11|3794.11|0
1645172300000|2022-02-18 08:18:20|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|3789.92|0
1645172320000|2022-02-18 08:18:40|3788.67|3788.67|3788.67|3788.67|3788.67|3788.67|3788.67|3788.67|0
1645172330000|2022-02-18 08:18:50|3789.3|3789.3|3789.3|3789.3|3789.3|3789.3|3789.3|3789.3|0
1645172340000|2022-02-18 08:19:00|3789.68|3789.68|3789.94|3789.94|3790.32|3790.32|3789.68|3789.68|0
1645172350000|2022-02-18 08:19:10|3790.57|3790.57|3790.06|3790.06|3790.57|3790.57|3789.81|3789.81|0
1645172360000|2022-02-18 08:19:20|3790.19|3790.19|3791.2|3791.2|3791.2|3791.2|3790.19|3790.19|0
1645172370000|2022-02-18 08:19:30|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|0
1645172400000|2022-02-18 08:20:00|3790.69|3790.69|3792.55|3792.55|3793.31|3793.31|3790.69|3790.69|0
1645172410000|2022-02-18 08:20:10|3789.44|3789.44|3789.31|3789.31|3789.44|3789.44|3789.31|3789.31|0
1645172420000|2022-02-18 08:20:20|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|3791.8|0
1645172430000|2022-02-18 08:20:30|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|0
1645172450000|2022-02-18 08:20:50|3793.5|3793.5|3792.26|3792.26|3793.5|3793.5|3792.26|3792.26|0
1645172540000|2022-02-18 08:22:20|3786.03|3786.03|3785.52|3785.52|3786.03|3786.03|3785.52|3785.52|0
1645172570000|2022-02-18 08:22:50|3786.14|3786.14|3785.52|3785.52|3786.14|3786.14|3785.52|3785.52|0
1645172580000|2022-02-18 08:23:00|3783.65|3783.65|3783.65|3783.65|3783.65|3783.65|3783.65|3783.65|0
1645172600000|2022-02-18 08:23:20|3784.03|3784.03|3783.86|3783.86|3784.03|3784.03|3783.86|3783.86|0
1645172610000|2022-02-18 08:23:30|3782.61|3782.61|3782.84|3782.84|3782.84|3782.84|3781.59|3781.59|0
1645172620000|2022-02-18 08:23:40|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|0
1645172640000|2022-02-18 08:24:00|3783.59|3783.59|3784.71|3784.71|3784.83|3784.83|3783.59|3783.59|0
1645172650000|2022-02-18 08:24:10|3784.83|3784.83|3785.09|3785.09|3785.09|3785.09|3784.83|3784.83|0
1645172670000|2022-02-18 08:24:30|3785.22|3785.22|3785.22|3785.22|3785.22|3785.22|3785.22|3785.22|0
1645172680000|2022-02-18 08:24:40|3783.97|3783.97|3783.97|3783.97|3783.97|3783.97|3783.97|3783.97|0
1645172710000|2022-02-18 08:25:10|3783.72|3783.72|3783.97|3783.97|3783.97|3783.97|3783.72|3783.72|0
1645172730000|2022-02-18 08:25:30|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|0
1645172740000|2022-02-18 08:25:40|3782.22|3782.22|3782.22|3782.22|3782.22|3782.22|3782.22|3782.22|0
1645172750000|2022-02-18 08:25:50|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|3783.46|0
1645172790000|2022-02-18 08:26:30|3783.12|3783.12|3783.12|3783.12|3783.12|3783.12|3783.12|3783.12|0
1645172800000|2022-02-18 08:26:40|3784.86|3784.86|3787.54|3787.54|3787.54|3787.54|3784.86|3784.86|0
1645172820000|2022-02-18 08:27:00|3788.78|3788.78|3788.78|3788.78|3788.78|3788.78|3788.78|3788.78|0
1645172840000|2022-02-18 08:27:20|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|3791.27|0
1645172860000|2022-02-18 08:27:40|3790.65|3790.65|3790.65|3790.65|3790.65|3790.65|3790.65|3790.65|0
1645172870000|2022-02-18 08:27:50|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|0
1645172890000|2022-02-18 08:28:10|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|3789.97|0
1645172920000|2022-02-18 08:28:40|3791.84|3791.84|3793.08|3793.08|3793.08|3793.08|3791.84|3791.84|0
1645172990000|2022-02-18 08:29:50|3793.21|3793.21|3793.34|3793.34|3793.34|3793.34|3793.21|3793.21|0
1645173030000|2022-02-18 08:30:30|3792.09|3792.09|3792.09|3792.09|3792.09|3792.09|3792.09|3792.09|0
1645173070000|2022-02-18 08:31:10|3792.35|3792.35|3792.35|3792.35|3792.35|3792.35|3792.35|3792.35|0
1645173080000|2022-02-18 08:31:20|3792.09|3792.09|3792.09|3792.09|3792.09|3792.09|3792.09|3792.09|0
1645173100000|2022-02-18 08:31:40|3791.71|3791.71|3791.97|3791.97|3791.97|3791.97|3791.71|3791.71|0
1645173120000|2022-02-18 08:32:00|3788.85|3788.85|3788.23|3788.23|3788.85|3788.85|3788.23|3788.23|0
1645173130000|2022-02-18 08:32:10|3787.97|3787.97|3787.97|3787.97|3787.97|3787.97|3787.97|3787.97|0
1645173170000|2022-02-18 08:32:50|3788.6|3788.6|3788.6|3788.6|3788.6|3788.6|3788.6|3788.6|0
1645173180000|2022-02-18 08:33:00|3788.47|3788.47|3788.34|3788.34|3788.47|3788.47|3788.34|3788.34|0
1645173190000|2022-02-18 08:33:10|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|0
1645173200000|2022-02-18 08:33:20|3792.7|3792.7|3792.7|3792.7|3792.7|3792.7|3792.7|3792.7|0
1645173220000|2022-02-18 08:33:40|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|3794.33|0
1645173250000|2022-02-18 08:34:10|3796.2|3796.2|3798.58|3798.58|3798.58|3798.58|3796.2|3796.2|0
1645173280000|2022-02-18 08:34:40|3797.33|3797.33|3797.33|3797.33|3797.33|3797.33|3797.33|3797.33|0
1645173290000|2022-02-18 08:34:50|3796.99|3796.99|3797.61|3797.61|3797.61|3797.61|3796.99|3796.99|0
1645173300000|2022-02-18 08:35:00|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|3795.74|0
1645173350000|2022-02-18 08:35:50|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|3796.37|0
1645173370000|2022-02-18 08:36:10|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|3796.75|0
1645173390000|2022-02-18 08:36:30|3793.64|3793.64|3793.01|3793.01|3793.64|3793.64|3793.01|3793.01|0
1645173430000|2022-02-18 08:37:10|3793.64|3793.64|3794.88|3794.88|3794.88|3794.88|3793.64|3793.64|0
1645173440000|2022-02-18 08:37:20|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|3795.39|0
1645173450000|2022-02-18 08:37:30|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|3795.65|0
1645173490000|2022-02-18 08:38:10|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|3795.77|0
1645173520000|2022-02-18 08:38:40|3801.38|3801.38|3801.38|3801.38|3801.38|3801.38|3801.38|3801.38|0
1645173530000|2022-02-18 08:38:50|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|3799.13|0
1645173550000|2022-02-18 08:39:10|3799.51|3799.51|3800.02|3800.02|3800.02|3800.02|3799.51|3799.51|0
1645173560000|2022-02-18 08:39:20|3800.41|3800.41|3801.03|3801.03|3801.03|3801.03|3800.41|3800.41|0
1645173570000|2022-02-18 08:39:30|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|3804.14|0
1645173580000|2022-02-18 08:39:40|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|0
1645173610000|2022-02-18 08:40:10|3800.9|3800.9|3801.16|3801.16|3801.16|3801.16|3800.9|3800.9|0
1645173620000|2022-02-18 08:40:20|3803.65|3803.65|3806.91|3806.91|3806.91|3806.91|3803.65|3803.65|0
1645173650000|2022-02-18 08:40:50|3806.52|3806.52|3803.41|3803.41|3806.52|3806.52|3802.79|3802.79|0
1645173690000|2022-02-18 08:41:30|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|3804.03|0
1645173710000|2022-02-18 08:41:50|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|3805.28|0
1645173720000|2022-02-18 08:42:00|3805.4|3805.4|3805.92|3805.92|3805.92|3805.92|3805.4|3805.4|0
1645173730000|2022-02-18 08:42:10|3805.28|3805.28|3805.15|3805.15|3805.28|3805.28|3804.89|3804.89|0
1645173760000|2022-02-18 08:42:40|3804.77|3804.77|3805.02|3805.02|3805.15|3805.15|3804.77|3804.77|0
1645173770000|2022-02-18 08:42:50|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|0
1645173780000|2022-02-18 08:43:00|3803.78|3803.78|3804.29|3804.29|3804.29|3804.29|3803.78|3803.78|0
1645173860000|2022-02-18 08:44:20|3803.65|3803.65|3804.27|3804.27|3804.27|3804.27|3803.65|3803.65|0
1645173890000|2022-02-18 08:44:50|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|3803.03|0
1645173920000|2022-02-18 08:45:20|3802.4|3802.4|3801.16|3801.16|3802.4|3802.4|3801.16|3801.16|0
1645173930000|2022-02-18 08:45:30|3801.67|3801.67|3801.67|3801.67|3801.67|3801.67|3801.67|3801.67|0
1645173940000|2022-02-18 08:45:40|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|0
1645173950000|2022-02-18 08:45:50|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|0
1645173960000|2022-02-18 08:46:00|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|3800.17|0
1645173980000|2022-02-18 08:46:20|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|0
1645173990000|2022-02-18 08:46:30|3801.79|3801.79|3799.8|3799.8|3801.79|3801.79|3799.8|3799.8|0
1645174050000|2022-02-18 08:47:30|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|3799.54|0
1645174090000|2022-02-18 08:48:10|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|0
1645174110000|2022-02-18 08:48:30|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|0
1645174130000|2022-02-18 08:48:50|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|0
1645174160000|2022-02-18 08:49:20|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|0
1645174170000|2022-02-18 08:49:30|3798.9|3798.9|3798.39|3798.39|3798.9|3798.9|3798.39|3798.39|0
1645174190000|2022-02-18 08:49:50|3797.77|3797.77|3797.6|3797.6|3797.77|3797.77|3797.6|3797.6|0
1645174230000|2022-02-18 08:50:30|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|0
1645174240000|2022-02-18 08:50:40|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|3795.96|0
1645174250000|2022-02-18 08:50:50|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|3796.58|0
1645174290000|2022-02-18 08:51:30|3799.07|3799.07|3796.58|3796.58|3799.07|3799.07|3796.58|3796.58|0
1645174300000|2022-02-18 08:51:40|3797.09|3797.09|3797.09|3797.09|3797.09|3797.09|3797.09|3797.09|0
1645174350000|2022-02-18 08:52:30|3797.22|3797.22|3797.35|3797.35|3797.35|3797.35|3797.22|3797.22|0
1645174370000|2022-02-18 08:52:50|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|3797.97|0
1645174400000|2022-02-18 08:53:20|3798.48|3798.48|3797.86|3797.86|3798.48|3798.48|3797.86|3797.86|0
1645174410000|2022-02-18 08:53:30|3797.68|3797.68|3797.68|3797.68|3797.68|3797.68|3797.68|3797.68|0
1645174430000|2022-02-18 08:53:50|3799.55|3799.55|3799.55|3799.55|3799.55|3799.55|3799.55|3799.55|0
1645174440000|2022-02-18 08:54:00|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|3798.93|0
1645174450000|2022-02-18 08:54:10|3799.44|3799.44|3797.57|3797.57|3799.44|3799.44|3797.57|3797.57|0
1645174470000|2022-02-18 08:54:30|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|0
1645174480000|2022-02-18 08:54:40|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|0
1645174490000|2022-02-18 08:54:50|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|3798.19|0
1645174510000|2022-02-18 08:55:10|3799.44|3799.44|3800.06|3800.06|3800.06|3800.06|3799.44|3799.44|0
1645174560000|2022-02-18 08:56:00|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|0
1645174590000|2022-02-18 08:56:30|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|0
1645174640000|2022-02-18 08:57:20|3798.11|3798.11|3798.24|3798.24|3798.24|3798.24|3798.11|3798.11|0
1645174670000|2022-02-18 08:57:50|3800.73|3800.73|3800.73|3800.73|3800.73|3800.73|3800.73|3800.73|0
1645174710000|2022-02-18 08:58:30|3798.86|3798.86|3800.73|3800.73|3800.73|3800.73|3797.62|3797.62|0
1645174720000|2022-02-18 08:58:40|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|3801.98|0
1645174740000|2022-02-18 08:59:00|3802.1|3802.1|3803|3803|3803|3803|3802.1|3802.1|0
1645174750000|2022-02-18 08:59:10|3803.25|3803.25|3803.38|3803.38|3803.38|3803.38|3803.25|3803.25|0
1645174760000|2022-02-18 08:59:20|3803.55|3803.55|3803.55|3803.55|3803.55|3803.55|3803.55|3803.55|0
1645174770000|2022-02-18 08:59:30|3803.68|3803.68|3803.17|3803.17|3804.32|3804.32|3803.17|3803.17|0
1645174780000|2022-02-18 08:59:40|3802.91|3802.91|3802.66|3802.66|3802.91|3802.91|3802.66|3802.66|0
1645174800000|2022-02-18 09:00:00|3803.9|3803.9|3803.9|3803.9|3803.9|3803.9|3803.9|3803.9|0
1645174810000|2022-02-18 09:00:10|3802.66|3802.66|3802.66|3802.66|3803.28|3803.28|3802.66|3802.66|0
1645174840000|2022-02-18 09:00:40|3802.79|3802.79|3802.66|3802.66|3802.79|3802.79|3802.66|3802.66|0
1645174860000|2022-02-18 09:01:00|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|3802.53|0
1645174870000|2022-02-18 09:01:10|3801.16|3801.16|3801.16|3801.16|3801.16|3801.16|3801.16|3801.16|0
1645174880000|2022-02-18 09:01:20|3801.03|3801.03|3799.78|3799.78|3801.03|3801.03|3799.78|3799.78|0
1645174890000|2022-02-18 09:01:30|3799.53|3799.53|3800.04|3800.04|3800.04|3800.04|3799.53|3799.53|0
1645174900000|2022-02-18 09:01:40|3799.42|3799.42|3802.53|3802.53|3802.53|3802.53|3799.42|3799.42|0
1645174910000|2022-02-18 09:01:50|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|3803.15|0
1645174920000|2022-02-18 09:02:00|3803.78|3803.78|3803.78|3803.78|3803.78|3803.78|3803.78|3803.78|0
1645174980000|2022-02-18 09:03:00|3801.91|3801.91|3802.53|3802.53|3802.53|3802.53|3801.91|3801.91|0
1645175020000|2022-02-18 09:03:40|3801.91|3801.91|3801.91|3801.91|3801.91|3801.91|3801.91|3801.91|0
1645175040000|2022-02-18 09:04:00|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|3802.08|0
1645175100000|2022-02-18 09:05:00|3801.57|3801.57|3800.95|3800.95|3802.19|3802.19|3800.32|3800.32|0
1645175110000|2022-02-18 09:05:10|3800.82|3800.82|3800.56|3800.56|3800.82|3800.82|3800.56|3800.56|0
1645175120000|2022-02-18 09:05:20|3802.43|3802.43|3803.44|3803.44|3803.44|3803.44|3802.43|3802.43|0
1645175130000|2022-02-18 09:05:30|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|3804.68|0
1645175140000|2022-02-18 09:05:40|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|3802.82|0
1645175180000|2022-02-18 09:06:20|3800.95|3800.95|3800.95|3800.95|3800.95|3800.95|3800.95|3800.95|0
1645175210000|2022-02-18 09:06:50|3800.69|3800.69|3799.45|3799.45|3800.69|3800.69|3799.45|3799.45|0
1645175220000|2022-02-18 09:07:00|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|3799.32|0
1645175230000|2022-02-18 09:07:10|3798.69|3798.69|3798.69|3798.69|3798.69|3798.69|3798.69|3798.69|0
1645175330000|2022-02-18 09:08:50|3798.82|3798.82|3798.82|3798.82|3798.82|3798.82|3798.82|3798.82|0
1645175400000|2022-02-18 09:10:00|3798.69|3798.69|3798.57|3798.57|3798.69|3798.69|3798.57|3798.57|0
1645175420000|2022-02-18 09:10:20|3797.94|3797.94|3796.7|3796.7|3798.57|3798.57|3796.7|3796.7|0
1645175430000|2022-02-18 09:10:30|3796.35|3796.35|3796.35|3796.35|3796.35|3796.35|3796.35|3796.35|0
1645175490000|2022-02-18 09:11:30|3797.6|3797.6|3798.22|3798.22|3798.22|3798.22|3797.6|3797.6|0
1645175500000|2022-02-18 09:11:40|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|3798.35|0
1645175510000|2022-02-18 09:11:50|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|3797.73|0
1645175540000|2022-02-18 09:12:20|3797.85|3797.85|3798.24|3798.24|3798.24|3798.24|3797.85|3797.85|0
1645175550000|2022-02-18 09:12:30|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|0
1645175560000|2022-02-18 09:12:40|3796.61|3796.61|3796.22|3796.22|3796.61|3796.61|3796.22|3796.22|0
1645175570000|2022-02-18 09:12:50|3795.6|3795.6|3795.47|3795.47|3795.6|3795.6|3795.47|3795.47|0
1645175580000|2022-02-18 09:13:00|3793.61|3793.61|3793.61|3793.61|3793.61|3793.61|3793.61|3793.61|0
1645175590000|2022-02-18 09:13:10|3793.48|3793.48|3793.73|3793.73|3793.73|3793.73|3793.48|3793.48|0
1645175600000|2022-02-18 09:13:20|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|3793.11|0
1645175610000|2022-02-18 09:13:30|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|3792.43|0
1645175630000|2022-02-18 09:13:50|3791.18|3791.18|3790.56|3790.56|3791.18|3791.18|3789.93|3789.93|0
1645175640000|2022-02-18 09:14:00|3790.43|3790.43|3790.43|3790.43|3790.43|3790.43|3790.43|3790.43|0
1645175660000|2022-02-18 09:14:20|3790.3|3790.3|3790.3|3790.3|3790.3|3790.3|3790.3|3790.3|0
1645175690000|2022-02-18 09:14:50|3790.93|3790.93|3791.55|3791.55|3791.55|3791.55|3790.93|3790.93|0
1645175700000|2022-02-18 09:15:00|3791.68|3791.68|3791.68|3791.68|3791.68|3791.68|3791.68|3791.68|0
1645175710000|2022-02-18 09:15:10|3792.3|3792.3|3792.92|3792.92|3792.92|3792.92|3792.3|3792.3|0
1645175720000|2022-02-18 09:15:20|3793.54|3793.54|3793.54|3793.54|3793.54|3793.54|3793.54|3793.54|0
1645175730000|2022-02-18 09:15:30|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|3793.67|0
1645175760000|2022-02-18 09:16:00|3793.42|3793.42|3793.42|3793.42|3793.42|3793.42|3793.42|3793.42|0
1645175770000|2022-02-18 09:16:10|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|0
1645175790000|2022-02-18 09:16:30|3792.3|3792.3|3792.3|3792.3|3792.3|3792.3|3792.3|3792.3|0
1645175800000|2022-02-18 09:16:40|3791.68|3791.68|3792.3|3792.3|3792.3|3792.3|3791.68|3791.68|0
1645175820000|2022-02-18 09:17:00|3791.05|3791.05|3790.43|3790.43|3791.05|3791.05|3790.43|3790.43|0
1645175850000|2022-02-18 09:17:30|3792.3|3792.3|3794.17|3794.17|3794.17|3794.17|3792.3|3792.3|0
1645175870000|2022-02-18 09:17:50|3794.55|3794.55|3797.04|3797.04|3797.04|3797.04|3794.55|3794.55|0
1645175910000|2022-02-18 09:18:30|3795.8|3795.8|3796.16|3796.16|3796.16|3796.16|3795.54|3795.54|0
1645175930000|2022-02-18 09:18:50|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|3796.51|0
1645175940000|2022-02-18 09:19:00|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|0
1645175960000|2022-02-18 09:19:20|3797|3797|3797|3797|3797|3797|3797|3797|0
1645175990000|2022-02-18 09:19:50|3796.38|3796.38|3796.25|3796.25|3796.38|3796.38|3796.25|3796.25|0
1645176100000|2022-02-18 09:21:40|3796.12|3796.12|3796.38|3796.38|3796.38|3796.38|3796.12|3796.12|0
1645176180000|2022-02-18 09:23:00|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|0
1645176210000|2022-02-18 09:23:30|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|0
1645176240000|2022-02-18 09:24:00|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|0
1645176300000|2022-02-18 09:25:00|3796.27|3796.27|3796.89|3796.89|3796.89|3796.89|3796.27|3796.27|0
1645176310000|2022-02-18 09:25:10|3797.02|3797.02|3797.4|3797.4|3797.4|3797.4|3797.02|3797.02|0
1645176320000|2022-02-18 09:25:20|3797.02|3797.02|3797.02|3797.02|3797.02|3797.02|3797.02|3797.02|0
1645176350000|2022-02-18 09:25:50|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|3797.27|0
1645176370000|2022-02-18 09:26:10|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|0
1645176380000|2022-02-18 09:26:20|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|0
1645176390000|2022-02-18 09:26:30|3796.27|3796.27|3796.39|3796.39|3796.39|3796.39|3796.27|3796.27|0
1645176430000|2022-02-18 09:27:10|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|3796.65|0
1645176450000|2022-02-18 09:27:30|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|0
1645176460000|2022-02-18 09:27:40|3797.77|3797.77|3798.28|3798.28|3798.28|3798.28|3797.77|3797.77|0
1645176470000|2022-02-18 09:27:50|3798.11|3798.11|3798.15|3798.15|3798.15|3798.15|3797.98|3797.98|0
1645176480000|2022-02-18 09:28:00|3798.28|3798.28|3802.02|3802.02|3802.02|3802.02|3798.28|3798.28|0
1645176540000|2022-02-18 09:29:00|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|3801.89|0
1645176580000|2022-02-18 09:29:40|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|0
1645176600000|2022-02-18 09:30:00|3801.38|3801.38|3800.13|3800.13|3801.38|3801.38|3800.13|3800.13|0
1645176670000|2022-02-18 09:31:10|3799.88|3799.88|3799.75|3799.75|3799.88|3799.88|3799.75|3799.75|0
1645176680000|2022-02-18 09:31:20|3802.24|3802.24|3802.86|3802.86|3802.86|3802.86|3802.24|3802.24|0
1645176710000|2022-02-18 09:31:50|3801.62|3801.62|3802.24|3802.24|3802.24|3802.24|3801.62|3801.62|0
1645176740000|2022-02-18 09:32:20|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|3802.07|0
1645176760000|2022-02-18 09:32:40|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|0
1645176780000|2022-02-18 09:33:00|3803.31|3803.31|3802.07|3802.07|3803.31|3803.31|3802.07|3802.07|0
1645176790000|2022-02-18 09:33:10|3801.45|3801.45|3802.07|3802.07|3802.07|3802.07|3801.45|3801.45|0
1645176810000|2022-02-18 09:33:30|3800.82|3800.82|3801.45|3801.45|3801.45|3801.45|3800.82|3800.82|0
1645176860000|2022-02-18 09:34:20|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|0
1645176900000|2022-02-18 09:35:00|3800.88|3800.88|3800.75|3800.75|3800.88|3800.88|3800.75|3800.75|0
1645176910000|2022-02-18 09:35:10|3800.88|3800.88|3801.14|3801.14|3801.14|3801.14|3800.88|3800.88|0
1645176930000|2022-02-18 09:35:30|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|3801.48|0
1645177000000|2022-02-18 09:36:40|3800.86|3800.86|3802.11|3802.11|3802.11|3802.11|3800.86|3800.86|0
1645177010000|2022-02-18 09:36:50|3802.23|3802.23|3802.62|3802.62|3802.62|3802.62|3802.23|3802.23|0
1645177060000|2022-02-18 09:37:40|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|0
1645177070000|2022-02-18 09:37:50|3803.86|3803.86|3803.24|3803.24|3803.86|3803.86|3803.24|3803.24|0
1645177080000|2022-02-18 09:38:00|3803.86|3803.86|3801.99|3801.99|3803.86|3803.86|3801.99|3801.99|0
1645177100000|2022-02-18 09:38:20|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|0
1645177110000|2022-02-18 09:38:30|3801.99|3801.99|3800.62|3800.62|3801.99|3801.99|3800.62|3800.62|0
1645177140000|2022-02-18 09:39:00|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|0
1645177200000|2022-02-18 09:40:00|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|0
1645177210000|2022-02-18 09:40:10|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|0
1645177250000|2022-02-18 09:40:50|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|0
1645177310000|2022-02-18 09:41:50|3800.75|3800.75|3800.88|3800.88|3800.88|3800.88|3800.75|3800.75|0
1645177320000|2022-02-18 09:42:00|3800.49|3800.49|3800.75|3800.75|3800.75|3800.75|3800.24|3800.24|0
1645177360000|2022-02-18 09:42:40|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|3800.88|0
1645177370000|2022-02-18 09:42:50|3800.75|3800.75|3801.13|3801.13|3801.13|3801.13|3800.75|3800.75|0
1645177380000|2022-02-18 09:43:00|3801|3801|3801.26|3801.26|3801.26|3801.26|3801|3801|0
1645177390000|2022-02-18 09:43:10|3801.13|3801.13|3801.51|3801.51|3801.51|3801.51|3801.13|3801.13|0
1645177400000|2022-02-18 09:43:20|3802.76|3802.76|3803.14|3803.14|3803.14|3803.14|3802.76|3802.76|0
1645177410000|2022-02-18 09:43:30|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|0
1645177420000|2022-02-18 09:43:40|3802.76|3802.76|3803.14|3803.14|3803.14|3803.14|3802.76|3802.76|0
1645177430000|2022-02-18 09:43:50|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|0
1645177440000|2022-02-18 09:44:00|3803.14|3803.14|3803.77|3803.77|3803.77|3803.77|3803.14|3803.14|0
1645177530000|2022-02-18 09:45:30|3803.38|3803.38|3803.25|3803.25|3803.38|3803.38|3803.13|3803.13|0
1645177540000|2022-02-18 09:45:40|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|3803.51|0
1645177560000|2022-02-18 09:46:00|3803.64|3803.64|3803.89|3803.89|3803.89|3803.89|3803.64|3803.64|0
1645177570000|2022-02-18 09:46:10|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.51|3803.51|0
1645177580000|2022-02-18 09:46:20|3803.01|3803.01|3802.39|3802.39|3803.01|3803.01|3802.39|3802.39|0
1645177600000|2022-02-18 09:46:40|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|0
1645177630000|2022-02-18 09:47:10|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|0
1645177640000|2022-02-18 09:47:20|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|3802.89|0
1645177650000|2022-02-18 09:47:30|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|3803.01|0
1645177680000|2022-02-18 09:48:00|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|3802.39|0
1645177700000|2022-02-18 09:48:20|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|3802.01|0
1645177790000|2022-02-18 09:49:50|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|0
1645177800000|2022-02-18 09:50:00|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|0
1645177810000|2022-02-18 09:50:10|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|3801.51|0
1645177820000|2022-02-18 09:50:20|3801.77|3801.77|3801.77|3801.77|3801.77|3801.77|3801.64|3801.64|0
1645177830000|2022-02-18 09:50:30|3801.64|3801.64|3801.64|3801.64|3801.77|3801.77|3801.64|3801.64|0
1645177840000|2022-02-18 09:50:40|3801.9|3801.9|3801.9|3801.9|3801.9|3801.9|3801.9|3801.9|0
1645177850000|2022-02-18 09:50:50|3801.39|3801.39|3801.26|3801.26|3801.39|3801.39|3801.26|3801.26|0
1645177930000|2022-02-18 09:52:10|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|0
1645177950000|2022-02-18 09:52:30|3801.75|3801.75|3798.51|3798.51|3801.75|3801.75|3798.51|3798.51|0
1645177960000|2022-02-18 09:52:40|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|0
1645177970000|2022-02-18 09:52:50|3798.51|3798.51|3797.89|3797.89|3798.51|3798.51|3797.89|3797.89|0
1645178010000|2022-02-18 09:53:30|3797.76|3797.76|3797.76|3797.76|3797.76|3797.76|3797.76|3797.76|0
1645178040000|2022-02-18 09:54:00|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|3797.89|0
1645178080000|2022-02-18 09:54:40|3797.27|3797.27|3796.64|3796.64|3797.89|3797.89|3796.64|3796.64|0
1645178110000|2022-02-18 09:55:10|3796.51|3796.51|3796.9|3796.9|3796.9|3796.9|3796.51|3796.51|0
1645178140000|2022-02-18 09:55:40|3796.77|3796.77|3796.77|3796.77|3796.77|3796.77|3796.77|3796.77|0
1645178150000|2022-02-18 09:55:50|3797.15|3797.15|3797.03|3797.03|3797.15|3797.15|3797.03|3797.03|0
1645178160000|2022-02-18 09:56:00|3796.4|3796.4|3797.9|3797.9|3797.9|3797.9|3796.4|3796.4|0
1645178180000|2022-02-18 09:56:20|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|0
1645178190000|2022-02-18 09:56:30|3796.48|3796.48|3796.1|3796.1|3796.48|3796.48|3796.1|3796.1|0
1645178200000|2022-02-18 09:56:40|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|0
1645178210000|2022-02-18 09:56:50|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|0
1645178220000|2022-02-18 09:57:00|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|3796.66|0
1645178250000|2022-02-18 09:57:30|3797.28|3797.28|3799.15|3799.15|3799.15|3799.15|3797.28|3797.28|0
1645178280000|2022-02-18 09:58:00|3802.88|3802.88|3803.51|3803.51|3803.51|3803.51|3802.26|3802.26|0
1645178300000|2022-02-18 09:58:20|3802.88|3802.88|3802.37|3802.37|3802.88|3802.88|3802.25|3802.25|0
1645178360000|2022-02-18 09:59:20|3801.75|3801.75|3801.13|3801.13|3801.75|3801.75|3801.13|3801.13|0
1645178380000|2022-02-18 09:59:40|3800.51|3800.51|3799.63|3799.63|3800.51|3800.51|3799.63|3799.63|0
1645178420000|2022-02-18 10:00:20|3799.5|3799.5|3797.5|3797.5|3799.5|3799.5|3797.5|3797.5|0
1645178540000|2022-02-18 10:02:20|3797.76|3797.76|3797.76|3797.76|3797.76|3797.76|3797.76|3797.76|0
1645178560000|2022-02-18 10:02:40|3799|3799|3800.25|3800.25|3800.25|3800.25|3799|3799|0
1645178570000|2022-02-18 10:02:50|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|3800.87|0
1645178650000|2022-02-18 10:04:10|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|3800.75|0
1645178690000|2022-02-18 10:04:50|3800.12|3800.12|3800.12|3800.12|3800.12|3800.12|3800.12|3800.12|0
1645178700000|2022-02-18 10:05:00|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|3799.5|0
1645178780000|2022-02-18 10:06:20|3797.63|3797.63|3797.63|3797.63|3797.63|3797.63|3797.63|3797.63|0
1645178820000|2022-02-18 10:07:00|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|3796.39|0
1645178830000|2022-02-18 10:07:10|3796.26|3796.26|3796.26|3796.26|3796.26|3796.26|3796.26|3796.26|0
1645178850000|2022-02-18 10:07:30|3796.39|3796.39|3795.14|3795.14|3796.39|3796.39|3795.01|3795.01|0
1645178860000|2022-02-18 10:07:40|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|0
1645178910000|2022-02-18 10:08:30|3793.89|3793.89|3793.89|3793.89|3793.89|3793.89|3793.89|3793.89|0
1645178920000|2022-02-18 10:08:40|3793.64|3793.64|3793.38|3793.38|3793.64|3793.64|3793.38|3793.38|0
1645178930000|2022-02-18 10:08:50|3791.51|3791.51|3790.89|3790.89|3791.51|3791.51|3790.89|3790.89|0
1645178940000|2022-02-18 10:09:00|3791.51|3791.51|3791.51|3791.51|3791.51|3791.51|3791.51|3791.51|0
1645178960000|2022-02-18 10:09:20|3790.89|3790.89|3792.14|3792.14|3792.14|3792.14|3790.89|3790.89|0
1645178990000|2022-02-18 10:09:50|3791.51|3791.51|3791.51|3791.51|3791.51|3791.51|3791.51|3791.51|0
1645179090000|2022-02-18 10:11:30|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|3791.34|0
1645179310000|2022-02-18 10:15:10|3783.25|3783.25|3789.46|3789.46|3790.1|3790.1|3783.25|3783.25|0
1645179320000|2022-02-18 10:15:20|3790.08|3790.08|3794.35|3794.35|3794.73|3794.73|3790.08|3790.08|0
1645179330000|2022-02-18 10:15:30|3793.72|3793.72|3792.48|3792.48|3793.72|3793.72|3792.48|3792.48|0
1645179340000|2022-02-18 10:15:40|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|0
1645179350000|2022-02-18 10:15:50|3795.85|3795.85|3795.97|3795.97|3795.97|3795.97|3795.85|3795.85|0
1645179360000|2022-02-18 10:16:00|3796.23|3796.23|3796.85|3796.85|3797.48|3797.48|3796.23|3796.23|0
1645179370000|2022-02-18 10:16:10|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|3796.47|0
1645179380000|2022-02-18 10:16:20|3794.6|3794.6|3794.11|3794.11|3794.73|3794.73|3793.48|3793.48|0
1645179390000|2022-02-18 10:16:30|3794.73|3794.73|3795.11|3795.11|3795.11|3795.11|3794.73|3794.73|0
1645179400000|2022-02-18 10:16:40|3794.49|3794.49|3794.49|3794.49|3794.49|3794.49|3793.87|3793.87|0
1645179440000|2022-02-18 10:17:20|3793.24|3793.24|3793.24|3793.24|3793.24|3793.24|3793.24|3793.24|0
1645179450000|2022-02-18 10:17:30|3792.62|3792.62|3791.85|3791.85|3792.62|3792.62|3791.85|3791.85|0
1645179460000|2022-02-18 10:17:40|3792.48|3792.48|3791.23|3791.23|3792.48|3792.48|3791.23|3791.23|0
1645179470000|2022-02-18 10:17:50|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|3790.61|0
1645179520000|2022-02-18 10:18:40|3791.85|3791.85|3793.72|3793.72|3793.72|3793.72|3791.23|3791.23|0
1645179580000|2022-02-18 10:19:40|3793.47|3793.47|3793.47|3793.47|3793.47|3793.47|3793.47|3793.47|0
1645179600000|2022-02-18 10:20:00|3794.09|3794.09|3793.47|3793.47|3794.71|3794.71|3793.47|3793.47|0
1645179610000|2022-02-18 10:20:10|3794.71|3794.71|3795.96|3795.96|3795.96|3795.96|3793.47|3793.47|0
1645179650000|2022-02-18 10:20:50|3795.34|3795.34|3793.47|3793.47|3795.34|3795.34|3793.47|3793.47|0
1645179690000|2022-02-18 10:21:30|3793.59|3793.59|3793.59|3793.59|3793.59|3793.59|3793.59|3793.59|0
1645179710000|2022-02-18 10:21:50|3792.97|3792.97|3792.97|3792.97|3792.97|3792.97|3792.97|3792.97|0
1645179720000|2022-02-18 10:22:00|3792.72|3792.72|3792.72|3792.72|3792.72|3792.72|3792.72|3792.72|0
1645179740000|2022-02-18 10:22:20|3795.21|3795.21|3795.21|3795.21|3795.21|3795.21|3795.21|3795.21|0
1645179760000|2022-02-18 10:22:40|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|3797.08|0
1645179770000|2022-02-18 10:22:50|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|3796.95|0
1645179780000|2022-02-18 10:23:00|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|0
1645179850000|2022-02-18 10:24:10|3798.07|3798.07|3797.81|3797.81|3798.07|3798.07|3797.81|3797.81|0
1645179860000|2022-02-18 10:24:20|3797.94|3797.94|3800.69|3800.69|3800.69|3800.69|3797.94|3797.94|0
1645179870000|2022-02-18 10:24:30|3799.44|3799.44|3797.94|3797.94|3799.44|3799.44|3797.94|3797.94|0
1645179900000|2022-02-18 10:25:00|3797.32|3797.32|3798.56|3798.56|3798.56|3798.56|3797.32|3797.32|0
1645179910000|2022-02-18 10:25:10|3798.43|3798.43|3798.31|3798.31|3798.43|3798.43|3798.31|3798.31|0
1645179940000|2022-02-18 10:25:40|3800.8|3800.8|3802.3|3802.3|3802.3|3802.3|3800.8|3800.8|0
1645179950000|2022-02-18 10:25:50|3802.17|3802.17|3801.92|3801.92|3802.17|3802.17|3801.92|3801.92|0
1645179960000|2022-02-18 10:26:00|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|3801.79|0
1645179980000|2022-02-18 10:26:20|3802.41|3802.41|3802.04|3802.04|3802.67|3802.67|3802.04|3802.04|0
1645180030000|2022-02-18 10:27:10|3802.43|3802.43|3802.3|3802.3|3802.43|3802.43|3802.3|3802.3|0
1645180040000|2022-02-18 10:27:20|3802.56|3802.56|3802.56|3802.56|3802.56|3802.56|3802.56|3802.56|0
1645180050000|2022-02-18 10:27:30|3801.93|3801.93|3801.93|3801.93|3801.93|3801.93|3801.93|3801.93|0
1645180060000|2022-02-18 10:27:40|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|0
1645180130000|2022-02-18 10:28:50|3801.98|3801.98|3803.22|3803.22|3803.84|3803.84|3801.98|3801.98|0
1645180140000|2022-02-18 10:29:00|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|3803.09|0
1645180150000|2022-02-18 10:29:10|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|3803.22|0
1645180160000|2022-02-18 10:29:20|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|3803.35|0
1645180180000|2022-02-18 10:29:40|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|0
1645180210000|2022-02-18 10:30:10|3803.97|3803.97|3802.1|3802.1|3803.97|3803.97|3802.1|3802.1|0
1645180240000|2022-02-18 10:30:40|3801.93|3801.93|3801.93|3801.93|3802.06|3802.06|3801.93|3801.93|0
1645180250000|2022-02-18 10:30:50|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|3801.8|0
1645180260000|2022-02-18 10:31:00|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|0
1645180280000|2022-02-18 10:31:20|3800.56|3800.56|3800.56|3800.56|3800.56|3800.56|3800.56|3800.56|0
1645180310000|2022-02-18 10:31:50|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|3801.18|0
1645180320000|2022-02-18 10:32:00|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|3800.92|0
1645180330000|2022-02-18 10:32:10|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|3802.17|0
1645180360000|2022-02-18 10:32:40|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|3802.34|0
1645180380000|2022-02-18 10:33:00|3802.22|3802.22|3802.22|3802.22|3802.22|3802.22|3802.22|3802.22|0
1645180400000|2022-02-18 10:33:20|3799.72|3799.72|3799.6|3799.6|3799.72|3799.72|3799.6|3799.6|0
1645180440000|2022-02-18 10:34:00|3799.47|3799.47|3799.47|3799.47|3799.47|3799.47|3799.47|3799.47|0
1645180460000|2022-02-18 10:34:20|3797.6|3797.6|3795.11|3795.11|3797.6|3797.6|3795.11|3795.11|0
1645180480000|2022-02-18 10:34:40|3796.35|3796.35|3796.01|3796.01|3796.35|3796.35|3796.01|3796.01|0
1645180490000|2022-02-18 10:34:50|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|0
1645180560000|2022-02-18 10:36:00|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|0
1645180610000|2022-02-18 10:36:50|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|3796.59|0
1645180650000|2022-02-18 10:37:30|3795.34|3795.34|3796.59|3796.59|3796.59|3796.59|3795.34|3795.34|0
1645180720000|2022-02-18 10:38:40|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|3797.21|0
1645180770000|2022-02-18 10:39:30|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|0
1645180780000|2022-02-18 10:39:40|3799.7|3799.7|3799.7|3799.7|3799.7|3799.7|3799.7|3799.7|0
1645180790000|2022-02-18 10:39:50|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|0
1645180860000|2022-02-18 10:41:00|3797.21|3797.21|3796.59|3796.59|3797.83|3797.83|3796.59|3796.59|0
1645180900000|2022-02-18 10:41:40|3796.72|3796.72|3797.23|3797.23|3797.23|3797.23|3796.72|3796.72|0
1645180910000|2022-02-18 10:41:50|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|0
1645180940000|2022-02-18 10:42:20|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|3796.84|0
1645180950000|2022-02-18 10:42:30|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|3796.97|0
1645181060000|2022-02-18 10:44:20|3797.14|3797.14|3798.39|3798.39|3798.39|3798.39|3797.14|3797.14|0
1645181070000|2022-02-18 10:44:30|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|0
1645181100000|2022-02-18 10:45:00|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|3798.99|0
1645181150000|2022-02-18 10:45:50|3798.73|3798.73|3798.61|3798.61|3798.73|3798.73|3798.61|3798.61|0
1645181170000|2022-02-18 10:46:10|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|0
1645181180000|2022-02-18 10:46:20|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|3797.36|0
1645181190000|2022-02-18 10:46:30|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|3797.98|0
1645181230000|2022-02-18 10:47:10|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|3798.11|0
1645181370000|2022-02-18 10:49:30|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|3798.73|0
1645181380000|2022-02-18 10:49:40|3799.24|3799.24|3799.5|3799.5|3799.5|3799.5|3799.24|3799.24|0
1645181400000|2022-02-18 10:50:00|3799.67|3799.67|3795.42|3795.42|3799.67|3799.67|3794.8|3794.8|0
1645181410000|2022-02-18 10:50:10|3795.68|3795.68|3796.8|3796.8|3796.92|3796.92|3795.68|3795.68|0
1645181420000|2022-02-18 10:50:20|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|0
1645181430000|2022-02-18 10:50:30|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|0
1645181460000|2022-02-18 10:51:00|3796.8|3796.8|3797.05|3797.05|3797.05|3797.05|3796.8|3796.8|0
1645181480000|2022-02-18 10:51:20|3796.92|3796.92|3797.05|3797.05|3797.31|3797.31|3796.92|3796.92|0
1645181490000|2022-02-18 10:51:30|3797.18|3797.18|3797.18|3797.18|3797.31|3797.31|3797.05|3797.05|0
1645181500000|2022-02-18 10:51:40|3797.31|3797.31|3797.05|3797.05|3797.31|3797.31|3797.05|3797.05|0
1645181510000|2022-02-18 10:51:50|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|0
1645181540000|2022-02-18 10:52:20|3796.56|3796.56|3797.05|3797.05|3797.05|3797.05|3796.43|3796.43|0
1645181550000|2022-02-18 10:52:30|3797.31|3797.31|3796.92|3796.92|3797.31|3797.31|3796.92|3796.92|0
1645181560000|2022-02-18 10:52:40|3797.31|3797.31|3797.18|3797.18|3797.31|3797.31|3796.92|3796.92|0
1645181570000|2022-02-18 10:52:50|3796.67|3796.67|3796.54|3796.54|3796.67|3796.67|3796.54|3796.54|0
1645181580000|2022-02-18 10:53:00|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|0
1645181620000|2022-02-18 10:53:40|3796.41|3796.41|3796.8|3796.8|3796.8|3796.8|3796.41|3796.41|0
1645181640000|2022-02-18 10:54:00|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|0
1645181650000|2022-02-18 10:54:10|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|0
1645181660000|2022-02-18 10:54:20|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|0
1645181690000|2022-02-18 10:54:50|3795.55|3795.55|3795.81|3795.81|3795.81|3795.81|3795.55|3795.55|0
1645181700000|2022-02-18 10:55:00|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|0
1645181710000|2022-02-18 10:55:10|3796.3|3796.3|3796.43|3796.43|3796.43|3796.43|3796.3|3796.3|0
1645181730000|2022-02-18 10:55:30|3797.05|3797.05|3796.43|3796.43|3797.05|3797.05|3796.43|3796.43|0
1645181800000|2022-02-18 10:56:40|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|0
1645181870000|2022-02-18 10:57:50|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|0
1645181900000|2022-02-18 10:58:20|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|0
1645181910000|2022-02-18 10:58:30|3795.68|3795.68|3795.81|3795.81|3795.81|3795.81|3795.68|3795.68|0
1645181940000|2022-02-18 10:59:00|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|3795.93|0
1645181960000|2022-02-18 10:59:20|3795.68|3795.68|3795.93|3795.93|3795.93|3795.93|3795.68|3795.68|0
1645181970000|2022-02-18 10:59:30|3795.31|3795.31|3794.06|3794.06|3795.31|3795.31|3794.06|3794.06|0
1645182000000|2022-02-18 11:00:00|3795.93|3795.93|3796.56|3796.56|3796.56|3796.56|3795.93|3795.93|0
1645182020000|2022-02-18 11:00:20|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|0
1645182040000|2022-02-18 11:00:40|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|0
1645182100000|2022-02-18 11:01:40|3797.55|3797.55|3797.55|3797.55|3797.55|3797.55|3797.55|3797.55|0
1645182110000|2022-02-18 11:01:50|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|0
1645182140000|2022-02-18 11:02:20|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|3797.18|0
1645182180000|2022-02-18 11:03:00|3797.05|3797.05|3796.8|3796.8|3797.18|3797.18|3796.8|3796.8|0
1645182190000|2022-02-18 11:03:10|3797.05|3797.05|3797.05|3797.05|3797.05|3797.05|3796.8|3796.8|0
1645182240000|2022-02-18 11:04:00|3796.92|3796.92|3797.18|3797.18|3797.18|3797.18|3796.8|3796.8|0
1645182250000|2022-02-18 11:04:10|3797.05|3797.05|3796.92|3796.92|3797.05|3797.05|3796.8|3796.8|0
1645182260000|2022-02-18 11:04:20|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|3796.8|0
1645182280000|2022-02-18 11:04:40|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|0
1645182340000|2022-02-18 11:05:40|3796.54|3796.54|3796.41|3796.41|3796.54|3796.54|3796.41|3796.41|0
1645182380000|2022-02-18 11:06:20|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|0
1645182410000|2022-02-18 11:06:50|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|0
1645182440000|2022-02-18 11:07:20|3797.02|3797.02|3797.02|3797.02|3797.02|3797.02|3797.02|3797.02|0
1645182450000|2022-02-18 11:07:30|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|0
1645182510000|2022-02-18 11:08:30|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|3797.15|0
1645182530000|2022-02-18 11:08:50|3798.39|3798.39|3798.39|3798.39|3798.39|3798.39|3798.39|3798.39|0
1645182540000|2022-02-18 11:09:00|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|3798.65|0
1645182590000|2022-02-18 11:09:50|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|3801.76|0
1645182630000|2022-02-18 11:10:30|3799.89|3799.89|3799.89|3799.89|3799.89|3799.89|3799.89|3799.89|0
1645182650000|2022-02-18 11:10:50|3800.52|3800.52|3800.52|3800.52|3800.52|3800.52|3800.52|3800.52|0
1645182750000|2022-02-18 11:12:30|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|3800.65|0
1645182800000|2022-02-18 11:13:20|3800.02|3800.02|3799.4|3799.4|3800.02|3800.02|3799.4|3799.4|0
1645182850000|2022-02-18 11:14:10|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|0
1645182900000|2022-02-18 11:15:00|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|0
1645182910000|2022-02-18 11:15:10|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|3801.03|0
1645182960000|2022-02-18 11:16:00|3802.9|3802.9|3802.9|3802.9|3802.9|3802.9|3802.9|3802.9|0
1645182980000|2022-02-18 11:16:20|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|0
1645182990000|2022-02-18 11:16:30|3801.91|3801.91|3801.91|3801.91|3801.91|3801.91|3801.91|3801.91|0
1645183020000|2022-02-18 11:17:00|3801.78|3801.78|3801.78|3801.78|3801.78|3801.78|3801.78|3801.78|0
1645183140000|2022-02-18 11:19:00|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|3801.95|0
1645183190000|2022-02-18 11:19:50|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|0
1645183220000|2022-02-18 11:20:20|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|3802.94|0
1645183240000|2022-02-18 11:20:40|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|0
1645183250000|2022-02-18 11:20:50|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|3803.58|0
1645183360000|2022-02-18 11:22:40|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|0
1645183420000|2022-02-18 11:23:40|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|3803.32|0
1645183480000|2022-02-18 11:24:40|3802.7|3802.7|3801.95|3801.95|3802.7|3802.7|3801.95|3801.95|0
1645183490000|2022-02-18 11:24:50|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|0
1645183520000|2022-02-18 11:25:20|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|0
1645183540000|2022-02-18 11:25:40|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|0
1645183670000|2022-02-18 11:27:50|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|0
1645183740000|2022-02-18 11:29:00|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|3801.07|0
1645183750000|2022-02-18 11:29:10|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|0
1645183790000|2022-02-18 11:29:50|3802.32|3802.32|3802.45|3802.45|3802.45|3802.45|3802.32|3802.32|0
1645183810000|2022-02-18 11:30:10|3803.69|3803.69|3804.94|3804.94|3804.94|3804.94|3803.69|3803.69|0
1645183820000|2022-02-18 11:30:20|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|3804.31|0
1645183840000|2022-02-18 11:30:40|3805.56|3805.56|3805.56|3805.56|3805.56|3805.56|3805.56|3805.56|0
1645183910000|2022-02-18 11:31:50|3805.69|3805.69|3805.94|3805.94|3805.94|3805.94|3805.69|3805.69|0
1645183940000|2022-02-18 11:32:20|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|3806.07|0
1645183960000|2022-02-18 11:32:40|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|0
1645183980000|2022-02-18 11:33:00|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|3807.49|0
1645183990000|2022-02-18 11:33:10|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|0
1645184020000|2022-02-18 11:33:40|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|3806.24|0
1645184040000|2022-02-18 11:34:00|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|0
1645184090000|2022-02-18 11:34:50|3805.49|3805.49|3805.36|3805.36|3805.49|3805.49|3805.36|3805.36|0
1645184240000|2022-02-18 11:37:20|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|3806.61|0
1645184350000|2022-02-18 11:39:10|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|3805.36|0
1645184380000|2022-02-18 11:39:40|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|0
1645184520000|2022-02-18 11:42:00|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|3806.11|0
1645184570000|2022-02-18 11:42:50|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|3804.87|0
1645184580000|2022-02-18 11:43:00|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|3804.24|0
1645184680000|2022-02-18 11:44:40|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|0
1645184690000|2022-02-18 11:44:50|3803|3803|3803|3803|3803|3803|3803|3803|0
1645184730000|2022-02-18 11:45:30|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|3803.62|0
1645184740000|2022-02-18 11:45:40|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|3805.49|0
1645184780000|2022-02-18 11:46:20|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|3805.24|0
1645184800000|2022-02-18 11:46:40|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|3805.41|0
1645184810000|2022-02-18 11:46:50|3805.58|3805.58|3805.58|3805.58|3805.58|3805.58|3805.58|3805.58|0
1645184830000|2022-02-18 11:47:10|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|3805.45|0
1645184840000|2022-02-18 11:47:20|3805.32|3805.32|3805.49|3805.49|3805.49|3805.49|3805.32|3805.32|0
1645184850000|2022-02-18 11:47:30|3804.25|3804.25|3803.62|3803.62|3804.25|3804.25|3803.62|3803.62|0
1645184870000|2022-02-18 11:47:50|3803|3803|3803|3803|3803|3803|3803|3803|0
1645184930000|2022-02-18 11:48:50|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|0
1645185010000|2022-02-18 11:50:10|3803|3803|3803|3803|3803|3803|3803|3803|0
1645185020000|2022-02-18 11:50:20|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|0
1645185040000|2022-02-18 11:50:40|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|0
1645185130000|2022-02-18 11:52:10|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|0
1645185140000|2022-02-18 11:52:20|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|3802.25|0
1645185230000|2022-02-18 11:53:50|3804.12|3804.12|3805.37|3805.37|3805.37|3805.37|3804.12|3804.12|0
1645185260000|2022-02-18 11:54:20|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|3805.99|0
1645185310000|2022-02-18 11:55:10|3806.16|3806.16|3806.29|3806.29|3806.29|3806.29|3806.16|3806.16|0
1645185350000|2022-02-18 11:55:50|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|3806.41|0
1645185370000|2022-02-18 11:56:10|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|3806.76|0
1645185410000|2022-02-18 11:56:50|3807.38|3807.38|3807.51|3807.51|3807.51|3807.51|3807.38|3807.38|0
1645185440000|2022-02-18 11:57:20|3808.75|3808.75|3808.13|3808.13|3808.75|3808.75|3807.51|3807.51|0
1645185460000|2022-02-18 11:57:40|3808.75|3808.75|3809.38|3809.38|3809.38|3809.38|3808.75|3808.75|0
1645185500000|2022-02-18 11:58:20|3810|3810|3810|3810|3810|3810|3810|3810|0
1645185520000|2022-02-18 11:58:40|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|0
1645185530000|2022-02-18 11:58:50|3812.49|3812.49|3812.36|3812.36|3812.49|3812.49|3811.74|3811.74|0
1645185570000|2022-02-18 11:59:30|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|0
1645185580000|2022-02-18 11:59:40|3811.61|3811.61|3811.61|3811.61|3811.61|3811.61|3811.61|3811.61|0
1645185630000|2022-02-18 12:00:30|3810.99|3810.99|3810.37|3810.37|3810.99|3810.99|3810.37|3810.37|0
1645185650000|2022-02-18 12:00:50|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|0
1645185690000|2022-02-18 12:01:30|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|0
1645185750000|2022-02-18 12:02:30|3810.99|3810.99|3809.74|3809.74|3810.99|3810.99|3809.74|3809.74|0
1645185760000|2022-02-18 12:02:40|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|0
1645185900000|2022-02-18 12:05:00|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|0
1645185930000|2022-02-18 12:05:30|3809.91|3809.91|3811.16|3811.16|3811.16|3811.16|3809.91|3809.91|0
1645185940000|2022-02-18 12:05:40|3811.78|3811.78|3811.53|3811.53|3811.78|3811.78|3811.53|3811.53|0
1645185960000|2022-02-18 12:06:00|3812.15|3812.15|3810.9|3810.9|3812.15|3812.15|3810.9|3810.9|0
1645185980000|2022-02-18 12:06:20|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|3810.28|0
1645186080000|2022-02-18 12:08:00|3810.9|3810.9|3810.9|3810.9|3810.9|3810.9|3810.9|3810.9|0
1645186090000|2022-02-18 12:08:10|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|3811.53|0
1645186210000|2022-02-18 12:10:10|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|3811.36|0
1645186320000|2022-02-18 12:12:00|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|0
1645186340000|2022-02-18 12:12:20|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|3811.12|0
1645186400000|2022-02-18 12:13:20|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|3810.99|0
1645186410000|2022-02-18 12:13:30|3810.82|3810.82|3810.82|3810.82|3810.82|3810.82|3810.82|3810.82|0
1645186450000|2022-02-18 12:14:10|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|3811.07|0
1645186460000|2022-02-18 12:14:20|3811.7|3811.7|3811.87|3811.87|3811.87|3811.87|3811.7|3811.7|0
1645186470000|2022-02-18 12:14:30|3811.7|3811.7|3811.87|3811.87|3811.87|3811.87|3811.7|3811.7|0
1645186500000|2022-02-18 12:15:00|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|0
1645186510000|2022-02-18 12:15:10|3813.12|3813.12|3814.36|3814.36|3814.36|3814.36|3813.12|3813.12|0
1645186560000|2022-02-18 12:16:00|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|3813.12|0
1645186590000|2022-02-18 12:16:30|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|0
1645186640000|2022-02-18 12:17:20|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|3812.49|0
1645186770000|2022-02-18 12:19:30|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|0
1645186830000|2022-02-18 12:20:30|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|3812.99|0
1645186840000|2022-02-18 12:20:40|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|0
1645186850000|2022-02-18 12:20:50|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|0
1645186890000|2022-02-18 12:21:30|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|0
1645186940000|2022-02-18 12:22:20|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|0
1645186950000|2022-02-18 12:22:30|3809.62|3809.62|3809.62|3809.62|3809.62|3809.62|3809.62|3809.62|0
1645187040000|2022-02-18 12:24:00|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|3809.75|0
1645187120000|2022-02-18 12:25:20|3810.37|3810.37|3811.62|3811.62|3811.62|3811.62|3810.37|3810.37|0
1645187140000|2022-02-18 12:25:40|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|3811.79|0
1645187160000|2022-02-18 12:26:00|3811.17|3811.17|3811.17|3811.17|3811.17|3811.17|3811.17|3811.17|0
1645187180000|2022-02-18 12:26:20|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|3810.54|0
1645187240000|2022-02-18 12:27:20|3809.3|3809.3|3809.3|3809.3|3809.3|3809.3|3809.3|3809.3|0
1645187320000|2022-02-18 12:28:40|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|3809.92|0
1645187340000|2022-02-18 12:29:00|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|0
1645187350000|2022-02-18 12:29:10|3810.72|3810.72|3810.72|3810.72|3810.72|3810.72|3810.72|3810.72|0
1645187380000|2022-02-18 12:29:40|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|3810.09|0
1645187550000|2022-02-18 12:32:30|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|0
1645187580000|2022-02-18 12:33:00|3810.14|3810.14|3810.27|3810.27|3810.27|3810.27|3810.14|3810.14|0
1645187620000|2022-02-18 12:33:40|3810.14|3810.14|3810.14|3810.14|3810.14|3810.14|3810.14|3810.14|0
1645187650000|2022-02-18 12:34:10|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|3810.27|0
1645187750000|2022-02-18 12:35:50|3810.52|3810.52|3810.57|3810.57|3810.69|3810.69|3810.52|3810.52|0
1645187760000|2022-02-18 12:36:00|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|0
1645187770000|2022-02-18 12:36:10|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|3809.32|0
1645187790000|2022-02-18 12:36:30|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|3809.94|0
1645187860000|2022-02-18 12:37:40|3808.08|3808.08|3807.45|3807.45|3808.08|3808.08|3807.45|3807.45|0
1645187910000|2022-02-18 12:38:30|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|3806.83|0
1645187920000|2022-02-18 12:38:40|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|0
1645187990000|2022-02-18 12:39:50|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|3806.32|0
1645188000000|2022-02-18 12:40:00|3805.7|3805.7|3805.07|3805.07|3805.7|3805.7|3805.07|3805.07|0
1645188060000|2022-02-18 12:41:00|3805.2|3805.2|3805.2|3805.2|3805.2|3805.2|3805.2|3805.2|0
1645188110000|2022-02-18 12:41:50|3805.82|3805.82|3807.07|3807.07|3807.07|3807.07|3805.82|3805.82|0
1645188130000|2022-02-18 12:42:10|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|3807.24|0
1645188370000|2022-02-18 12:46:10|3806|3806|3805.37|3805.37|3806|3806|3805.37|3805.37|0
1645188420000|2022-02-18 12:47:00|3804.75|3804.75|3804.75|3804.75|3804.75|3804.75|3804.75|3804.75|0
1645188430000|2022-02-18 12:47:10|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|0
1645188470000|2022-02-18 12:47:50|3804.83|3804.83|3804.71|3804.71|3804.83|3804.83|3804.71|3804.71|0
1645188490000|2022-02-18 12:48:10|3805.33|3805.33|3805.33|3805.33|3805.33|3805.33|3805.33|3805.33|0
1645188540000|2022-02-18 12:49:00|3805.46|3805.46|3805.33|3805.33|3805.46|3805.46|3805.33|3805.33|0
1645188580000|2022-02-18 12:49:40|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|3804.71|0
1645188600000|2022-02-18 12:50:00|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|3804.08|0
1645188670000|2022-02-18 12:51:10|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|0
1645188810000|2022-02-18 12:53:30|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|3802.09|0
1645188860000|2022-02-18 12:54:20|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|3800.84|0
1645188950000|2022-02-18 12:55:50|3802.09|3802.09|3801.46|3801.46|3802.09|3802.09|3801.46|3801.46|0
1645189010000|2022-02-18 12:56:50|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|3800.22|0
1645189150000|2022-02-18 12:59:10|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|3798.97|0
1645189200000|2022-02-18 13:00:00|3798.63|3798.63|3798.28|3798.28|3798.63|3798.63|3798.28|3798.28|0
1645189210000|2022-02-18 13:00:10|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|3798.15|0
1645189240000|2022-02-18 13:00:40|3798.28|3798.28|3802.02|3802.02|3802.02|3802.02|3798.28|3798.28|0
1645189260000|2022-02-18 13:01:00|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|0
1645189340000|2022-02-18 13:02:20|3800.15|3800.15|3799.53|3799.53|3800.15|3800.15|3799.53|3799.53|0
1645189380000|2022-02-18 13:03:00|3799.91|3799.91|3799.65|3799.65|3799.91|3799.91|3799.65|3799.65|0
1645189490000|2022-02-18 13:04:50|3800|3800|3800|3800|3800|3800|3800|3800|0
1645189520000|2022-02-18 13:05:20|3801.24|3801.24|3802.49|3802.49|3802.49|3802.49|3801.24|3801.24|0
1645189550000|2022-02-18 13:05:50|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|3803.11|0
1645189560000|2022-02-18 13:06:00|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|3803.24|0
1645189590000|2022-02-18 13:06:30|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|3803.86|0
1645189620000|2022-02-18 13:07:00|3803.73|3803.73|3803.11|3803.11|3803.73|3803.73|3803.11|3803.11|0
1645189680000|2022-02-18 13:08:00|3804.98|3804.98|3804.98|3804.98|3804.98|3804.98|3804.98|3804.98|0
1645189740000|2022-02-18 13:09:00|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|3804.36|0
1645189750000|2022-02-18 13:09:10|3802.98|3802.98|3802.98|3802.98|3802.98|3802.98|3802.98|3802.98|0
1645189760000|2022-02-18 13:09:20|3802.64|3802.64|3802.51|3802.51|3802.64|3802.64|3802.51|3802.51|0
1645189770000|2022-02-18 13:09:30|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|3802.69|0
1645189790000|2022-02-18 13:09:50|3800.82|3800.82|3800.19|3800.19|3800.82|3800.82|3800.19|3800.19|0
1645189800000|2022-02-18 13:10:00|3799.57|3799.57|3799.57|3799.57|3800.19|3800.19|3799.57|3799.57|0
1645189810000|2022-02-18 13:10:10|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|3799.44|0
1645189820000|2022-02-18 13:10:20|3798.93|3798.93|3797.06|3797.06|3799.32|3799.32|3797.06|3797.06|0
1645189840000|2022-02-18 13:10:40|3796.94|3796.94|3796.68|3796.68|3796.94|3796.94|3796.68|3796.68|0
1645189890000|2022-02-18 13:11:30|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|3796.43|0
1645189900000|2022-02-18 13:11:40|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|3795.8|0
1645189930000|2022-02-18 13:12:10|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|3795.63|0
1645189950000|2022-02-18 13:12:30|3795.8|3795.8|3797.05|3797.05|3797.05|3797.05|3795.8|3795.8|0
1645189960000|2022-02-18 13:12:40|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|0
1645189990000|2022-02-18 13:13:10|3797.5|3797.5|3797.62|3797.62|3797.62|3797.62|3797.5|3797.5|0
1645190000000|2022-02-18 13:13:20|3797|3797|3797.62|3797.62|3797.62|3797.62|3797|3797|0
1645190040000|2022-02-18 13:14:00|3797.75|3797.75|3796.51|3796.51|3797.75|3797.75|3796.51|3796.51|0
1645190050000|2022-02-18 13:14:10|3795.26|3795.26|3795.13|3795.13|3795.26|3795.26|3795.13|3795.13|0
1645190060000|2022-02-18 13:14:20|3794.88|3794.88|3794.88|3794.88|3794.88|3794.88|3794.88|3794.88|0
1645190080000|2022-02-18 13:14:40|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|3793.63|0
1645190100000|2022-02-18 13:15:00|3793.38|3793.38|3792.63|3792.63|3793.38|3793.38|3792.63|3792.63|0
1645190120000|2022-02-18 13:15:20|3792.88|3792.88|3792.88|3792.88|3792.88|3792.88|3792.88|3792.88|0
1645190170000|2022-02-18 13:16:10|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|3794.13|0
1645190200000|2022-02-18 13:16:40|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|3794.25|0
1645190280000|2022-02-18 13:18:00|3792.39|3792.39|3792.84|3792.84|3792.84|3792.84|3792.21|3792.21|0
1645190310000|2022-02-18 13:18:30|3793.46|3793.46|3793.46|3793.46|3793.46|3793.46|3793.46|3793.46|0
1645190330000|2022-02-18 13:18:50|3793.59|3793.59|3793.59|3793.59|3793.59|3793.59|3793.59|3793.59|0
1645190350000|2022-02-18 13:19:10|3792.96|3792.96|3792.96|3792.96|3792.96|3792.96|3792.96|3792.96|0
1645190360000|2022-02-18 13:19:20|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|3792.34|0
1645190370000|2022-02-18 13:19:30|3791.09|3791.09|3791.09|3791.09|3791.09|3791.09|3791.09|3791.09|0
1645190460000|2022-02-18 13:21:00|3787.36|3787.36|3787.36|3787.36|3787.36|3787.36|3787.36|3787.36|0
1645190600000|2022-02-18 13:23:20|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|3787.23|0
1645190620000|2022-02-18 13:23:40|3787.06|3787.06|3782.81|3782.81|3787.06|3787.06|3782.81|3782.81|0
1645190650000|2022-02-18 13:24:10|3781.56|3781.56|3781.56|3781.56|3781.56|3781.56|3781.56|3781.56|0
1645190660000|2022-02-18 13:24:20|3782.19|3782.19|3782.19|3782.19|3782.19|3782.19|3782.19|3782.19|0
1645190710000|2022-02-18 13:25:10|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|0
1645190730000|2022-02-18 13:25:30|3780.43|3780.43|3780.43|3780.43|3780.43|3780.43|3780.43|3780.43|0
1645190740000|2022-02-18 13:25:40|3779.81|3779.81|3779.55|3779.55|3779.81|3779.81|3779.55|3779.55|0
1645190750000|2022-02-18 13:25:50|3779.43|3779.43|3779.43|3779.43|3779.43|3779.43|3779.43|3779.43|0
1645190760000|2022-02-18 13:26:00|3779.25|3779.25|3777.58|3777.58|3779.25|3779.25|3777.58|3777.58|0
1645190770000|2022-02-18 13:26:10|3776.96|3776.96|3775.33|3775.33|3776.96|3776.96|3775.33|3775.33|0
1645190780000|2022-02-18 13:26:20|3774.08|3774.08|3774.08|3774.08|3774.08|3774.08|3774.08|3774.08|0
1645190800000|2022-02-18 13:26:40|3773.83|3773.83|3773.83|3773.83|3773.83|3773.83|3773.83|3773.83|0
1645190830000|2022-02-18 13:27:10|3773.66|3773.66|3773.66|3773.66|3773.66|3773.66|3773.66|3773.66|0
1645190850000|2022-02-18 13:27:30|3773.79|3773.79|3773.91|3773.91|3773.91|3773.91|3773.79|3773.79|0
1645190860000|2022-02-18 13:27:40|3772.05|3772.05|3772.17|3772.17|3772.17|3772.17|3772.05|3772.05|0
1645190870000|2022-02-18 13:27:50|3773.42|3773.42|3773.42|3773.42|3773.42|3773.42|3773.42|3773.42|0
1645190930000|2022-02-18 13:28:50|3772.8|3772.8|3772.8|3772.8|3772.8|3772.8|3772.8|3772.8|0
1645190990000|2022-02-18 13:29:50|3772.17|3772.17|3772.17|3772.17|3772.17|3772.17|3772.17|3772.17|0
1645191010000|2022-02-18 13:30:10|3772.8|3772.8|3772.8|3772.8|3772.8|3772.8|3772.8|3772.8|0
1645191030000|2022-02-18 13:30:30|3772.92|3772.92|3772.92|3772.92|3772.92|3772.92|3772.92|3772.92|0
1645191070000|2022-02-18 13:31:10|3772.3|3772.3|3771.68|3771.68|3772.3|3772.3|3771.68|3771.68|0
1645191090000|2022-02-18 13:31:30|3771.81|3771.81|3773.05|3773.05|3773.05|3773.05|3771.81|3771.81|0
1645191100000|2022-02-18 13:31:40|3773.67|3773.67|3773.5|3773.5|3773.67|3773.67|3773.5|3773.5|0
1645191110000|2022-02-18 13:31:50|3771.63|3771.63|3771.63|3771.63|3771.63|3771.63|3771.63|3771.63|0
1645191130000|2022-02-18 13:32:10|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|3772.26|0
1645191140000|2022-02-18 13:32:20|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|0
1645191170000|2022-02-18 13:32:50|3771.63|3771.63|3770.26|3770.26|3771.63|3771.63|3770.26|3770.26|0
1645191180000|2022-02-18 13:33:00|3770.09|3770.09|3768.09|3768.09|3770.09|3770.09|3768.09|3768.09|0
1645191190000|2022-02-18 13:33:10|3767.97|3767.97|3767.97|3767.97|3767.97|3767.97|3767.97|3767.97|0
1645191200000|2022-02-18 13:33:20|3767.84|3767.84|3767.36|3767.36|3767.84|3767.84|3767.36|3767.36|0
1645191210000|2022-02-18 13:33:30|3766.12|3766.12|3767.49|3767.49|3767.49|3767.49|3766.12|3766.12|0
1645191240000|2022-02-18 13:34:00|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|0
1645191260000|2022-02-18 13:34:20|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|0
1645191270000|2022-02-18 13:34:30|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|0
1645191290000|2022-02-18 13:34:50|3770.47|3770.47|3771.85|3771.85|3771.85|3771.85|3770.47|3770.47|0
1645191300000|2022-02-18 13:35:00|3772.47|3772.47|3772.47|3772.47|3772.47|3772.47|3772.47|3772.47|0
1645191310000|2022-02-18 13:35:10|3771.85|3771.85|3772.47|3772.47|3772.47|3772.47|3771.85|3771.85|0
1645191330000|2022-02-18 13:35:30|3773.09|3773.09|3773.09|3773.09|3773.09|3773.09|3773.09|3773.09|0
1645191340000|2022-02-18 13:35:40|3773.48|3773.48|3774.1|3774.1|3774.1|3774.1|3773.48|3773.48|0
1645191360000|2022-02-18 13:36:00|3774.72|3774.72|3773.35|3773.35|3774.72|3774.72|3773.35|3773.35|0
1645191380000|2022-02-18 13:36:20|3772.1|3772.1|3772.1|3772.1|3772.1|3772.1|3772.1|3772.1|0
1645191410000|2022-02-18 13:36:50|3773.35|3773.35|3773.35|3773.35|3773.35|3773.35|3773.35|3773.35|0
1645191460000|2022-02-18 13:37:40|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|0
1645191480000|2022-02-18 13:38:00|3773.3|3773.3|3771.44|3771.44|3773.3|3773.3|3771.44|3771.44|0
1645191540000|2022-02-18 13:39:00|3773.3|3773.3|3773.3|3773.3|3773.3|3773.3|3773.3|3773.3|0
1645191590000|2022-02-18 13:39:50|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|3773.48|0
1645191600000|2022-02-18 13:40:00|3773.73|3773.73|3773.73|3773.73|3773.73|3773.73|3773.73|3773.73|0
1645191620000|2022-02-18 13:40:20|3773.99|3773.99|3773.99|3773.99|3773.99|3773.99|3773.99|3773.99|0
1645191660000|2022-02-18 13:41:00|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|3775.86|0
1645191670000|2022-02-18 13:41:10|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|0
1645191680000|2022-02-18 13:41:20|3775.36|3775.36|3775.36|3775.36|3775.36|3775.36|3775.36|3775.36|0
1645191710000|2022-02-18 13:41:50|3775.98|3775.98|3776.48|3776.48|3776.61|3776.61|3775.98|3775.98|0
1645191810000|2022-02-18 13:43:30|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|0
1645191860000|2022-02-18 13:44:20|3777.85|3777.85|3777.85|3777.85|3777.85|3777.85|3777.85|3777.85|0
1645191900000|2022-02-18 13:45:00|3777.73|3777.73|3778.35|3778.35|3778.35|3778.35|3777.73|3777.73|0
1645191910000|2022-02-18 13:45:10|3779.59|3779.59|3779.59|3779.59|3779.59|3779.59|3779.59|3779.59|0
1645191920000|2022-02-18 13:45:20|3779.77|3779.77|3779.77|3779.77|3779.77|3779.77|3779.77|3779.77|0
1645192020000|2022-02-18 13:47:00|3778.52|3778.52|3778.52|3778.52|3778.52|3778.52|3778.52|3778.52|0
1645192060000|2022-02-18 13:47:40|3778.27|3778.27|3778.27|3778.27|3778.27|3778.27|3778.27|3778.27|0
1645192080000|2022-02-18 13:48:00|3778.09|3778.09|3778.09|3778.09|3778.09|3778.09|3778.09|3778.09|0
1645192100000|2022-02-18 13:48:20|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|0
1645192120000|2022-02-18 13:48:40|3780.22|3780.22|3780.22|3780.22|3780.22|3780.22|3780.22|3780.22|0
1645192210000|2022-02-18 13:50:10|3780.84|3780.84|3781.46|3781.46|3781.46|3781.46|3780.84|3780.84|0
1645192230000|2022-02-18 13:50:30|3782.09|3782.09|3782.09|3782.09|3782.09|3782.09|3782.09|3782.09|0
1645192250000|2022-02-18 13:50:50|3784.58|3784.58|3784.58|3784.58|3784.58|3784.58|3784.58|3784.58|0
1645192290000|2022-02-18 13:51:30|3785.2|3785.2|3785.2|3785.2|3785.2|3785.2|3785.2|3785.2|0
1645192330000|2022-02-18 13:52:10|3785.84|3785.84|3785.22|3785.22|3785.84|3785.84|3785.22|3785.22|0
1645192350000|2022-02-18 13:52:30|3785.34|3785.34|3785.34|3785.34|3785.34|3785.34|3785.34|3785.34|0
1645192360000|2022-02-18 13:52:40|3785.97|3785.97|3785.97|3785.97|3785.97|3785.97|3785.97|3785.97|0
1645192420000|2022-02-18 13:53:40|3786.09|3786.09|3785.97|3785.97|3786.09|3786.09|3785.97|3785.97|0
1645192460000|2022-02-18 13:54:20|3784.72|3784.72|3784.72|3784.72|3784.72|3784.72|3784.72|3784.72|0
1645192480000|2022-02-18 13:54:40|3784.1|3784.1|3784.72|3784.72|3784.72|3784.72|3784.1|3784.1|0
1645192500000|2022-02-18 13:55:00|3785.97|3785.97|3785.97|3785.97|3785.97|3785.97|3785.97|3785.97|0
1645192590000|2022-02-18 13:56:30|3786.22|3786.22|3786.22|3786.22|3786.22|3786.22|3786.22|3786.22|0
1645192630000|2022-02-18 13:57:10|3785.6|3785.6|3785.6|3785.6|3785.6|3785.6|3785.6|3785.6|0
1645192640000|2022-02-18 13:57:20|3785.34|3785.34|3785.34|3785.34|3785.34|3785.34|3785.34|3785.34|0
1645192670000|2022-02-18 13:57:50|3785.09|3785.09|3785.09|3785.09|3785.09|3785.09|3785.09|3785.09|0
1645192690000|2022-02-18 13:58:10|3784.46|3784.46|3784.46|3784.46|3784.46|3784.46|3784.46|3784.46|0
1645192750000|2022-02-18 13:59:10|3784.34|3784.34|3784.34|3784.34|3784.34|3784.34|3784.34|3784.34|0
1645192760000|2022-02-18 13:59:20|3784.21|3784.21|3784.21|3784.21|3784.21|3784.21|3784.21|3784.21|0
1645192800000|2022-02-18 14:00:00|3782.96|3782.96|3782.96|3782.96|3782.96|3782.96|3782.96|3782.96|0
1645192820000|2022-02-18 14:00:20|3783.59|3783.59|3784.21|3784.21|3784.21|3784.21|3783.59|3783.59|0
1645192870000|2022-02-18 14:01:10|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|0
1645192890000|2022-02-18 14:01:30|3782.96|3782.96|3782.96|3782.96|3782.96|3782.96|3782.96|3782.96|0
1645192900000|2022-02-18 14:01:40|3781.72|3781.72|3781.72|3781.72|3781.72|3781.72|3781.72|3781.72|0
1645192910000|2022-02-18 14:01:50|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|3782.34|0
1645192930000|2022-02-18 14:02:10|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|0
1645192960000|2022-02-18 14:02:40|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|0
1645192970000|2022-02-18 14:02:50|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|0
1645193000000|2022-02-18 14:03:20|3782.62|3782.62|3782.99|3782.99|3783.24|3783.24|3782.62|3782.62|0
1645193110000|2022-02-18 14:05:10|3784.23|3784.23|3784.49|3784.49|3784.49|3784.49|3784.23|3784.23|0
1645193120000|2022-02-18 14:05:20|3783.24|3783.24|3783.24|3783.24|3783.24|3783.24|3783.24|3783.24|0
1645193160000|2022-02-18 14:06:00|3782.62|3782.62|3782.62|3782.62|3782.62|3782.62|3782.62|3782.62|0
1645193220000|2022-02-18 14:07:00|3782.75|3782.75|3782.75|3782.75|3782.75|3782.75|3782.75|3782.75|0
1645193320000|2022-02-18 14:08:40|3782.12|3782.12|3782.12|3782.12|3782.12|3782.12|3782.12|3782.12|0
1645193390000|2022-02-18 14:09:50|3781.37|3781.37|3781.37|3781.37|3781.37|3781.37|3781.37|3781.37|0
1645193400000|2022-02-18 14:10:00|3781.5|3781.5|3783.5|3783.5|3783.5|3783.5|3781.5|3781.5|0
1645193420000|2022-02-18 14:10:20|3782.25|3782.25|3782.25|3782.25|3782.25|3782.25|3782.25|3782.25|0
1645193450000|2022-02-18 14:10:50|3782.87|3782.87|3783.5|3783.5|3783.5|3783.5|3782.87|3782.87|0
1645193500000|2022-02-18 14:11:40|3783.62|3783.62|3783.62|3783.62|3783.62|3783.62|3783.62|3783.62|0
1645193510000|2022-02-18 14:11:50|3783.97|3783.97|3783.97|3783.97|3783.97|3783.97|3783.97|3783.97|0
1645193560000|2022-02-18 14:12:40|3784.14|3784.14|3783.8|3783.8|3784.14|3784.14|3783.8|3783.8|0
1645193650000|2022-02-18 14:14:10|3783.63|3783.63|3783.63|3783.63|3783.75|3783.75|3783.63|3783.63|0
1645193680000|2022-02-18 14:14:40|3782.38|3782.38|3781.76|3781.76|3782.38|3782.38|3781.76|3781.76|0
1645193700000|2022-02-18 14:15:00|3781.63|3781.63|3781.63|3781.63|3781.63|3781.63|3781.63|3781.63|0
1645193710000|2022-02-18 14:15:10|3781.5|3781.5|3781.5|3781.5|3781.5|3781.5|3781.5|3781.5|0
1645193730000|2022-02-18 14:15:30|3783.99|3783.99|3784.12|3784.12|3784.12|3784.12|3783.99|3783.99|0
1645193790000|2022-02-18 14:16:30|3783.5|3783.5|3783.5|3783.5|3783.5|3783.5|3783.5|3783.5|0
1645193840000|2022-02-18 14:17:20|3783.37|3783.37|3783.37|3783.37|3783.37|3783.37|3783.37|3783.37|0
1645193860000|2022-02-18 14:17:40|3782.75|3782.75|3781.5|3781.5|3782.75|3782.75|3781.5|3781.5|0
1645193880000|2022-02-18 14:18:00|3781.67|3781.67|3781.67|3781.67|3781.67|3781.67|3781.67|3781.67|0
1645193890000|2022-02-18 14:18:10|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|3782.3|0
1645193990000|2022-02-18 14:19:50|3781.05|3781.05|3782.3|3782.3|3782.3|3782.3|3781.05|3781.05|0
1645194020000|2022-02-18 14:20:20|3781.05|3781.05|3781.05|3781.05|3781.05|3781.05|3781.05|3781.05|0
1645194030000|2022-02-18 14:20:30|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|3780.92|0
1645194060000|2022-02-18 14:21:00|3781.54|3781.54|3781.54|3781.54|3781.54|3781.54|3781.54|3781.54|0
1645194110000|2022-02-18 14:21:50|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|0
1645194120000|2022-02-18 14:22:00|3780.79|3780.79|3781.42|3781.42|3781.42|3781.42|3780.79|3780.79|0
1645194130000|2022-02-18 14:22:10|3781.29|3781.29|3781.16|3781.16|3781.29|3781.29|3781.16|3781.16|0
1645194150000|2022-02-18 14:22:30|3780.54|3780.54|3780.54|3780.54|3780.54|3780.54|3780.54|3780.54|0
1645194210000|2022-02-18 14:23:30|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|0
1645194220000|2022-02-18 14:23:40|3779.92|3779.92|3779.92|3779.92|3779.92|3779.92|3779.92|3779.92|0
1645194250000|2022-02-18 14:24:10|3780.04|3780.04|3779.92|3779.92|3780.04|3780.04|3779.92|3779.92|0
1645194260000|2022-02-18 14:24:20|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|3781.16|0
1645194280000|2022-02-18 14:24:40|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|3780.99|0
1645194300000|2022-02-18 14:25:00|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|0
1645194320000|2022-02-18 14:25:20|3782.49|3782.49|3782.49|3782.49|3782.49|3782.49|3782.49|3782.49|0
1645194350000|2022-02-18 14:25:50|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|0
1645194370000|2022-02-18 14:26:10|3781.12|3781.12|3781.12|3781.12|3781.12|3781.12|3781.12|3781.12|0
1645194460000|2022-02-18 14:27:40|3779.25|3779.25|3779.25|3779.25|3779.25|3779.25|3779.25|3779.25|0
1645194470000|2022-02-18 14:27:50|3778|3778|3778|3778|3778|3778|3778|3778|0
1645194480000|2022-02-18 14:28:00|3779.25|3779.25|3780.62|3780.62|3780.62|3780.62|3779.25|3779.25|0
1645194490000|2022-02-18 14:28:10|3780.5|3780.5|3779.38|3779.38|3780.5|3780.5|3779.25|3779.25|0
1645194500000|2022-02-18 14:28:20|3780|3780|3781.25|3781.25|3781.25|3781.25|3780|3780|0
1645194520000|2022-02-18 14:28:40|3780.62|3780.62|3780.62|3780.62|3780.62|3780.62|3780.62|3780.62|0
1645194570000|2022-02-18 14:29:30|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|0
1645194600000|2022-02-18 14:30:00|3782.49|3782.49|3783.87|3783.87|3785.11|3785.11|3782.49|3782.49|0
1645194610000|2022-02-18 14:30:10|3783.74|3783.74|3783.74|3783.74|3783.74|3783.74|3783.74|3783.74|0
1645194620000|2022-02-18 14:30:20|3783.11|3783.11|3782.49|3782.49|3783.11|3783.11|3782.49|3782.49|0
1645194630000|2022-02-18 14:30:30|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|3781.25|0
1645194650000|2022-02-18 14:30:50|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|0
1645194670000|2022-02-18 14:31:10|3783.29|3783.29|3783.29|3783.29|3783.29|3783.29|3783.29|3783.29|0
1645194680000|2022-02-18 14:31:20|3783.41|3783.41|3782.04|3782.04|3783.41|3783.41|3782.04|3782.04|0
1645194690000|2022-02-18 14:31:30|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|0
1645194700000|2022-02-18 14:31:40|3783.41|3783.41|3783.41|3783.41|3783.41|3783.41|3783.41|3783.41|0
1645194710000|2022-02-18 14:31:50|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|3782.17|0
1645194750000|2022-02-18 14:32:30|3781.54|3781.54|3779.05|3779.05|3781.54|3781.54|3779.05|3779.05|0
1645194760000|2022-02-18 14:32:40|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|0
1645194780000|2022-02-18 14:33:00|3779.42|3779.42|3779.29|3779.29|3779.42|3779.42|3779.29|3779.29|0
1645194790000|2022-02-18 14:33:10|3779.04|3779.04|3778.41|3778.41|3779.04|3779.04|3778.41|3778.41|0
1645194800000|2022-02-18 14:33:20|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|0
1645194860000|2022-02-18 14:34:20|3777.41|3777.41|3777.41|3777.41|3777.41|3777.41|3777.41|3777.41|0
1645194870000|2022-02-18 14:34:30|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|0
1645194880000|2022-02-18 14:34:40|3777.65|3777.65|3776.86|3776.86|3777.65|3777.65|3776.86|3776.86|0
1645194890000|2022-02-18 14:34:50|3776.23|3776.23|3776.23|3776.23|3776.23|3776.23|3776.23|3776.23|0
1645194900000|2022-02-18 14:35:00|3776.86|3776.86|3776.86|3776.86|3776.86|3776.86|3776.86|3776.86|0
1645194920000|2022-02-18 14:35:20|3776.47|3776.47|3776.47|3776.47|3776.47|3776.47|3776.47|3776.47|0
1645194930000|2022-02-18 14:35:30|3776.73|3776.73|3777.97|3777.97|3777.97|3777.97|3776.73|3776.73|0
1645194940000|2022-02-18 14:35:40|3777.35|3777.35|3777.35|3777.35|3777.35|3777.35|3777.35|3777.35|0
1645194950000|2022-02-18 14:35:50|3776.1|3776.1|3776.1|3776.1|3776.1|3776.1|3776.1|3776.1|0
1645194960000|2022-02-18 14:36:00|3775.85|3775.85|3776.47|3776.47|3777.72|3777.72|3775.85|3775.85|0
1645194980000|2022-02-18 14:36:20|3776.22|3776.22|3776.09|3776.09|3776.22|3776.22|3776.09|3776.09|0
1645194990000|2022-02-18 14:36:30|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|3775.47|0
1645195010000|2022-02-18 14:36:50|3774.95|3774.95|3775.07|3775.07|3775.07|3775.07|3774.95|3774.95|0
1645195020000|2022-02-18 14:37:00|3775.7|3775.7|3776.7|3776.7|3776.7|3776.7|3775.7|3775.7|0
1645195060000|2022-02-18 14:37:40|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|0
1645195080000|2022-02-18 14:38:00|3778.29|3778.29|3779.09|3779.09|3779.09|3779.09|3778.29|3778.29|0
1645195090000|2022-02-18 14:38:10|3779.6|3779.6|3780.22|3780.22|3780.22|3780.22|3779.6|3779.6|0
1645195110000|2022-02-18 14:38:30|3780.47|3780.47|3780.47|3780.47|3780.47|3780.47|3780.47|3780.47|0
1645195130000|2022-02-18 14:38:50|3779.85|3779.85|3779.85|3779.85|3779.85|3779.85|3779.85|3779.85|0
1645195150000|2022-02-18 14:39:10|3779.23|3779.23|3779.1|3779.1|3779.23|3779.23|3779.1|3779.1|0
1645195160000|2022-02-18 14:39:20|3777.85|3777.85|3779.1|3779.1|3779.1|3779.1|3777.85|3777.85|0
1645195180000|2022-02-18 14:39:40|3778.85|3778.85|3778.97|3778.97|3778.97|3778.97|3778.85|3778.85|0
1645195190000|2022-02-18 14:39:50|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|0
1645195200000|2022-02-18 14:40:00|3778.97|3778.97|3778.97|3778.97|3778.97|3778.97|3778.97|3778.97|0
1645195250000|2022-02-18 14:40:50|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|3778.35|0
1645195260000|2022-02-18 14:41:00|3778.22|3778.22|3778.22|3778.22|3778.22|3778.22|3778.22|3778.22|0
1645195270000|2022-02-18 14:41:10|3775.11|3775.11|3775.11|3775.11|3775.11|3775.11|3775.11|3775.11|0
1645195280000|2022-02-18 14:41:20|3774.98|3774.98|3772.98|3772.98|3774.98|3774.98|3772.98|3772.98|0
1645195300000|2022-02-18 14:41:40|3772.36|3772.36|3772.36|3772.36|3772.36|3772.36|3772.36|3772.36|0
1645195310000|2022-02-18 14:41:50|3772.98|3772.98|3773.61|3773.61|3773.61|3773.61|3772.98|3772.98|0
1645195320000|2022-02-18 14:42:00|3773.26|3773.26|3773.26|3773.26|3773.26|3773.26|3773.26|3773.26|0
1645195370000|2022-02-18 14:42:50|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|0
1645195380000|2022-02-18 14:43:00|3774.51|3774.51|3775.76|3775.76|3775.76|3775.76|3774.51|3774.51|0
1645195430000|2022-02-18 14:43:50|3775.13|3775.13|3775.65|3775.65|3775.83|3775.83|3775.13|3775.13|0
1645195440000|2022-02-18 14:44:00|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|3775.82|0
1645195460000|2022-02-18 14:44:20|3775.65|3775.65|3775.03|3775.03|3775.65|3775.65|3775.03|3775.03|0
1645195470000|2022-02-18 14:44:30|3774.68|3774.68|3774.68|3774.68|3774.68|3774.68|3774.68|3774.68|0
1645195500000|2022-02-18 14:45:00|3774.55|3774.55|3776.42|3776.42|3776.42|3776.42|3774.55|3774.55|0
1645195520000|2022-02-18 14:45:20|3777.67|3777.67|3777.8|3777.8|3777.8|3777.8|3777.67|3777.67|0
1645195550000|2022-02-18 14:45:50|3779.04|3779.04|3779.04|3779.04|3779.04|3779.04|3779.04|3779.04|0
1645195560000|2022-02-18 14:46:00|3778.42|3778.42|3778.89|3778.89|3778.89|3778.89|3778.42|3778.42|0
1645195570000|2022-02-18 14:46:10|3779.51|3779.51|3779.77|3779.77|3779.77|3779.77|3779.51|3779.51|0
1645195590000|2022-02-18 14:46:30|3779.14|3779.14|3779.77|3779.77|3779.77|3779.77|3779.14|3779.14|0
1645195600000|2022-02-18 14:46:40|3780.39|3780.39|3782.88|3782.88|3782.88|3782.88|3780.39|3780.39|0
1645195610000|2022-02-18 14:46:50|3781.64|3781.64|3779.77|3779.77|3781.64|3781.64|3779.77|3779.77|0
1645195620000|2022-02-18 14:47:00|3778.52|3778.52|3778.52|3778.52|3779.14|3779.14|3778.52|3778.52|0
1645195640000|2022-02-18 14:47:20|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|0
1645195660000|2022-02-18 14:47:40|3778.78|3778.78|3779.65|3779.65|3779.65|3779.65|3778.78|3778.78|0
1645195690000|2022-02-18 14:48:10|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|0
1645195710000|2022-02-18 14:48:30|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|3779.16|0
1645195720000|2022-02-18 14:48:40|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|3780.4|0
1645195730000|2022-02-18 14:48:50|3780.53|3780.53|3780.53|3780.53|3780.53|3780.53|3780.53|3780.53|0
1645195740000|2022-02-18 14:49:00|3780.7|3780.7|3780.08|3780.08|3780.7|3780.7|3780.08|3780.08|0
1645195770000|2022-02-18 14:49:30|3780.46|3780.46|3781.84|3781.84|3782.33|3782.33|3780.46|3780.46|0
1645195780000|2022-02-18 14:49:40|3781.21|3781.21|3781.21|3781.21|3781.21|3781.21|3781.21|3781.21|0
1645195790000|2022-02-18 14:49:50|3781.47|3781.47|3781.21|3781.21|3781.47|3781.47|3781.21|3781.21|0
1645195800000|2022-02-18 14:50:00|3784.95|3784.95|3784.95|3784.95|3784.95|3784.95|3784.95|3784.95|0
1645195810000|2022-02-18 14:50:10|3785.57|3785.57|3787.55|3787.55|3787.55|3787.55|3785.57|3785.57|0
1645195860000|2022-02-18 14:51:00|3788.8|3788.8|3788.17|3788.17|3788.8|3788.8|3788.17|3788.17|0
1645195900000|2022-02-18 14:51:40|3788.04|3788.04|3787.42|3787.42|3788.67|3788.67|3787.42|3787.42|0
1645195910000|2022-02-18 14:51:50|3786.8|3786.8|3787.42|3787.42|3787.42|3787.42|3786.8|3786.8|0
1645195950000|2022-02-18 14:52:30|3788.67|3788.67|3791.29|3791.29|3791.29|3791.29|3788.67|3788.67|0
1645196000000|2022-02-18 14:53:20|3793.16|3793.16|3793.41|3793.41|3793.41|3793.41|3793.16|3793.16|0
1645196030000|2022-02-18 14:53:50|3793.58|3793.58|3793.58|3793.58|3793.58|3793.58|3793.58|3793.58|0
1645196070000|2022-02-18 14:54:30|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|0
1645196090000|2022-02-18 14:54:50|3797.45|3797.45|3797.57|3797.57|3797.57|3797.57|3797.45|3797.45|0
1645196110000|2022-02-18 14:55:10|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|3798.2|0
1645196120000|2022-02-18 14:55:20|3798.07|3798.07|3796.2|3796.2|3798.07|3798.07|3796.2|3796.2|0
1645196130000|2022-02-18 14:55:30|3796.33|3796.33|3794.63|3794.63|3796.33|3796.33|3794.46|3794.46|0
1645196150000|2022-02-18 14:55:50|3795.26|3795.26|3795.26|3795.26|3795.26|3795.26|3795.26|3795.26|0
1645196160000|2022-02-18 14:56:00|3796.5|3796.5|3797.12|3797.12|3797.12|3797.12|3796.5|3796.5|0
1645196170000|2022-02-18 14:56:10|3797.3|3797.3|3797.3|3797.3|3797.3|3797.3|3797.3|3797.3|0
1645196220000|2022-02-18 14:57:00|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|3797.13|0
1645196240000|2022-02-18 14:57:20|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|3796.87|0
1645196270000|2022-02-18 14:57:50|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|0
1645196370000|2022-02-18 14:59:30|3795.63|3795.63|3797.37|3797.37|3797.49|3797.49|3795.63|3795.63|0
1645196380000|2022-02-18 14:59:40|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|0
1645196390000|2022-02-18 14:59:50|3796.38|3796.38|3795.75|3795.75|3796.38|3796.38|3795.75|3795.75|0
1645196400000|2022-02-18 15:00:00|3795.63|3795.63|3794.88|3794.88|3795.63|3795.63|3794.88|3794.88|0
1645196410000|2022-02-18 15:00:10|3795.05|3795.05|3795.05|3795.05|3795.05|3795.05|3794.43|3794.43|0
1645196440000|2022-02-18 15:00:40|3796.29|3796.29|3794.17|3794.17|3796.29|3796.29|3794.17|3794.17|0
1645196460000|2022-02-18 15:01:00|3792.92|3792.92|3792.92|3792.92|3792.92|3792.92|3792.92|3792.92|0
1645196500000|2022-02-18 15:01:40|3790.43|3790.43|3790.43|3790.43|3790.43|3790.43|3790.43|3790.43|0
1645196520000|2022-02-18 15:02:00|3791.06|3791.06|3790.26|3790.26|3792.13|3792.13|3790.26|3790.26|0
1645196540000|2022-02-18 15:02:20|3790.13|3790.13|3792|3792|3792|3792|3790.13|3790.13|0
1645196570000|2022-02-18 15:02:50|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|0
1645196580000|2022-02-18 15:03:00|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|0
1645196600000|2022-02-18 15:03:20|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|3791.83|0
1645196620000|2022-02-18 15:03:40|3791.21|3791.21|3791.08|3791.08|3791.21|3791.21|3791.08|3791.08|0
1645196640000|2022-02-18 15:04:00|3790.95|3790.95|3790.95|3790.95|3790.95|3790.95|3790.95|3790.95|0
1645196680000|2022-02-18 15:04:40|3791.57|3791.57|3791.75|3791.75|3791.75|3791.75|3791.57|3791.57|0
1645196690000|2022-02-18 15:04:50|3791.87|3791.87|3791.87|3791.87|3791.87|3791.87|3791.87|3791.87|0
1645196700000|2022-02-18 15:05:00|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|3792.04|0
1645196710000|2022-02-18 15:05:10|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|0
1645196760000|2022-02-18 15:06:00|3792.54|3792.54|3793.78|3793.78|3793.78|3793.78|3792.54|3792.54|0
1645196770000|2022-02-18 15:06:10|3793.91|3793.91|3793.91|3793.91|3794.04|3794.04|3793.91|3793.91|0
1645196780000|2022-02-18 15:06:20|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|0
1645196800000|2022-02-18 15:06:40|3792.67|3792.67|3793.29|3793.29|3793.29|3793.29|3792.67|3792.67|0
1645196820000|2022-02-18 15:07:00|3792.67|3792.67|3792.04|3792.04|3792.67|3792.67|3792.04|3792.04|0
1645196830000|2022-02-18 15:07:10|3791.92|3791.92|3791.29|3791.29|3791.92|3791.92|3791.29|3791.29|0
1645196850000|2022-02-18 15:07:30|3792.54|3792.54|3792.54|3792.54|3792.54|3792.54|3792.54|3792.54|0
1645196860000|2022-02-18 15:07:40|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|0
1645196930000|2022-02-18 15:08:50|3792.54|3792.54|3792.54|3792.54|3792.54|3792.54|3792.54|3792.54|0
1645196960000|2022-02-18 15:09:20|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|0
1645197020000|2022-02-18 15:10:20|3792.04|3792.04|3794.04|3794.04|3794.66|3794.66|3792.04|3792.04|0
1645197030000|2022-02-18 15:10:30|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|0
1645197040000|2022-02-18 15:10:40|3794.04|3794.04|3793.91|3793.91|3794.04|3794.04|3793.91|3793.91|0
1645197060000|2022-02-18 15:11:00|3794.54|3794.54|3795.16|3795.16|3795.16|3795.16|3794.54|3794.54|0
1645197090000|2022-02-18 15:11:30|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|0
1645197100000|2022-02-18 15:11:40|3795.78|3795.78|3795.78|3795.78|3795.78|3795.78|3795.78|3795.78|0
1645197110000|2022-02-18 15:11:50|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|3793.91|0
1645197190000|2022-02-18 15:13:10|3794.54|3794.54|3793.91|3793.91|3794.54|3794.54|3793.91|3793.91|0
1645197210000|2022-02-18 15:13:30|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|3794.17|0
1645197250000|2022-02-18 15:14:10|3794.3|3794.3|3794.3|3794.3|3794.3|3794.3|3794.3|3794.3|0
1645197260000|2022-02-18 15:14:20|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|3795.54|0
1645197270000|2022-02-18 15:14:30|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|0
1645197290000|2022-02-18 15:14:50|3796.91|3796.91|3798.78|3798.78|3798.78|3798.78|3796.91|3796.91|0
1645197300000|2022-02-18 15:15:00|3798.16|3798.16|3799.53|3799.53|3799.53|3799.53|3797.54|3797.54|0
1645197310000|2022-02-18 15:15:10|3799.66|3799.66|3800.28|3800.28|3800.28|3800.28|3799.66|3799.66|0
1645197320000|2022-02-18 15:15:20|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|3800.54|0
1645197350000|2022-02-18 15:15:50|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|3800.37|0
1645197360000|2022-02-18 15:16:00|3799.75|3799.75|3798.5|3798.5|3800.37|3800.37|3798.5|3798.5|0
1645197380000|2022-02-18 15:16:20|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|3799.75|0
1645197390000|2022-02-18 15:16:30|3799.12|3799.12|3798.5|3798.5|3799.12|3799.12|3798.5|3798.5|0
1645197400000|2022-02-18 15:16:40|3798.24|3798.24|3797.62|3797.62|3798.24|3798.24|3797.62|3797.62|0
1645197440000|2022-02-18 15:17:20|3797.75|3797.75|3795.88|3795.88|3797.75|3797.75|3795.88|3795.88|0
1645197480000|2022-02-18 15:18:00|3795.63|3795.63|3795.5|3795.5|3795.63|3795.63|3795.5|3795.5|0
1645197510000|2022-02-18 15:18:30|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|3796.12|0
1645197520000|2022-02-18 15:18:40|3795.99|3795.99|3795.37|3795.37|3796.62|3796.62|3795.37|3795.37|0
1645197540000|2022-02-18 15:19:00|3797.24|3797.24|3797.24|3797.24|3797.24|3797.24|3797.24|3797.24|0
1645197570000|2022-02-18 15:19:30|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|3797.49|0
1645197600000|2022-02-18 15:20:00|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|0
1645197650000|2022-02-18 15:20:50|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|3797.94|0
1645197670000|2022-02-18 15:21:10|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|3797.77|0
1645197710000|2022-02-18 15:21:50|3797.15|3797.15|3796.53|3796.53|3797.15|3797.15|3796.53|3796.53|0
1645197720000|2022-02-18 15:22:00|3797.15|3797.15|3796.64|3796.64|3797.15|3797.15|3796.51|3796.51|0
1645197730000|2022-02-18 15:22:10|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|3796.89|0
1645197740000|2022-02-18 15:22:20|3796.27|3796.27|3796.14|3796.14|3796.27|3796.27|3796.14|3796.14|0
1645197770000|2022-02-18 15:22:50|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|0
1645197780000|2022-02-18 15:23:00|3794.9|3794.9|3794.9|3794.9|3794.9|3794.9|3794.9|3794.9|0
1645197850000|2022-02-18 15:24:10|3794.28|3794.28|3793.03|3793.03|3794.28|3794.28|3793.03|3793.03|0
1645197960000|2022-02-18 15:26:00|3794.9|3794.9|3793.53|3793.53|3794.9|3794.9|3793.53|3793.53|0
1645197970000|2022-02-18 15:26:10|3792.9|3792.9|3791.66|3791.66|3792.9|3792.9|3791.66|3791.66|0
1645198010000|2022-02-18 15:26:50|3791.03|3791.03|3791.03|3791.03|3791.03|3791.03|3791.03|3791.03|0
1645198020000|2022-02-18 15:27:00|3790.91|3790.91|3790.11|3790.11|3790.91|3790.91|3790.11|3790.11|0
1645198030000|2022-02-18 15:27:10|3789.98|3789.98|3789.81|3789.81|3789.98|3789.98|3789.81|3789.81|0
1645198070000|2022-02-18 15:27:50|3789.55|3789.55|3789.55|3789.55|3789.55|3789.55|3789.55|3789.55|0
1645198090000|2022-02-18 15:28:10|3788.31|3788.31|3788.05|3788.05|3788.31|3788.31|3788.05|3788.05|0
1645198100000|2022-02-18 15:28:20|3787.93|3787.93|3787.93|3787.93|3787.93|3787.93|3787.93|3787.93|0
1645198110000|2022-02-18 15:28:30|3788.18|3788.18|3788.31|3788.31|3788.31|3788.31|3788.18|3788.18|0
1645198120000|2022-02-18 15:28:40|3787.06|3787.06|3788.93|3788.93|3788.93|3788.93|3787.06|3787.06|0
1645198140000|2022-02-18 15:29:00|3788.31|3788.31|3788.31|3788.31|3788.31|3788.31|3788.31|3788.31|0
1645198160000|2022-02-18 15:29:20|3788.18|3788.18|3788.18|3788.18|3788.18|3788.18|3788.18|3788.18|0
1645198180000|2022-02-18 15:29:40|3788.01|3788.01|3788.01|3788.01|3788.01|3788.01|3788.01|3788.01|0
1645198200000|2022-02-18 15:30:00|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|0
1645198210000|2022-02-18 15:30:10|3787.26|3787.26|3786.51|3786.51|3787.26|3787.26|3786.51|3786.51|0
1645198270000|2022-02-18 15:31:10|3786.34|3786.34|3786.34|3786.34|3786.34|3786.34|3786.34|3786.34|0
1645198280000|2022-02-18 15:31:20|3786.51|3786.51|3786.51|3786.51|3786.51|3786.51|3786.51|3786.51|0
1645198360000|2022-02-18 15:32:40|3786.16|3786.16|3786.16|3786.16|3786.16|3786.16|3786.16|3786.16|0
1645198370000|2022-02-18 15:32:50|3786.03|3786.03|3782.3|3782.3|3786.03|3786.03|3782.3|3782.3|0
1645198420000|2022-02-18 15:33:40|3782.42|3782.42|3782.42|3782.42|3782.42|3782.42|3782.42|3782.42|0
1645198440000|2022-02-18 15:34:00|3783.05|3783.05|3783.05|3783.05|3783.05|3783.05|3783.05|3783.05|0
1645198450000|2022-02-18 15:34:10|3783.17|3783.17|3783.17|3783.17|3783.17|3783.17|3783.17|3783.17|0
1645198470000|2022-02-18 15:34:30|3784.42|3784.42|3784.42|3784.42|3784.42|3784.42|3784.42|3784.42|0
1645198500000|2022-02-18 15:35:00|3784.55|3784.55|3784.55|3784.55|3784.55|3784.55|3784.55|3784.55|0
1645198510000|2022-02-18 15:35:10|3785.17|3785.17|3785.17|3785.17|3785.17|3785.17|3785.17|3785.17|0
1645198570000|2022-02-18 15:36:10|3784.55|3784.55|3784.55|3784.55|3784.55|3784.55|3784.55|3784.55|0
1645198620000|2022-02-18 15:37:00|3783.92|3783.92|3783.92|3783.92|3783.92|3783.92|3783.92|3783.92|0
1645198630000|2022-02-18 15:37:10|3783.3|3783.3|3783.3|3783.3|3783.3|3783.3|3783.3|3783.3|0
1645198680000|2022-02-18 15:38:00|3782.68|3782.68|3782.93|3782.93|3782.93|3782.93|3782.68|3782.68|0
1645198690000|2022-02-18 15:38:10|3782.31|3782.31|3782.31|3782.31|3782.31|3782.31|3782.31|3782.31|0
1645198710000|2022-02-18 15:38:30|3784.8|3784.8|3784.8|3784.8|3784.8|3784.8|3784.8|3784.8|0
1645198720000|2022-02-18 15:38:40|3786.05|3786.05|3785.25|3785.25|3786.05|3786.05|3785.25|3785.25|0
1645198730000|2022-02-18 15:38:50|3786.5|3786.5|3786.5|3786.5|3786.5|3786.5|3786.5|3786.5|0
1645198800000|2022-02-18 15:40:00|3786.32|3786.32|3785.7|3785.7|3786.32|3786.32|3785.7|3785.7|0
1645198810000|2022-02-18 15:40:10|3785.08|3785.08|3785.08|3785.08|3785.08|3785.08|3785.08|3785.08|0
1645198820000|2022-02-18 15:40:20|3785.43|3785.43|3785.43|3785.43|3785.43|3785.43|3785.43|3785.43|0
1645198860000|2022-02-18 15:41:00|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|0
1645198870000|2022-02-18 15:41:10|3782.81|3782.81|3782.31|3782.31|3783.56|3783.56|3782.31|3782.31|0
1645198950000|2022-02-18 15:42:30|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|0
1645198960000|2022-02-18 15:42:40|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|0
1645198980000|2022-02-18 15:43:00|3784.05|3784.05|3784.67|3784.67|3784.67|3784.67|3784.05|3784.05|0
1645199030000|2022-02-18 15:43:50|3785.3|3785.3|3784.67|3784.67|3785.3|3785.3|3784.67|3784.67|0
1645199040000|2022-02-18 15:44:00|3784.93|3784.93|3785.55|3785.55|3785.55|3785.55|3784.93|3784.93|0
1645199060000|2022-02-18 15:44:20|3786.18|3786.18|3784.93|3784.93|3786.18|3786.18|3784.93|3784.93|0
1645199090000|2022-02-18 15:44:50|3785.06|3785.06|3785.06|3785.06|3785.06|3785.06|3785.06|3785.06|0
1645199130000|2022-02-18 15:45:30|3784.89|3784.89|3784.89|3784.89|3784.89|3784.89|3784.89|3784.89|0
1645199150000|2022-02-18 15:45:50|3784.26|3784.26|3783.64|3783.64|3784.26|3784.26|3783.64|3783.64|0
1645199160000|2022-02-18 15:46:00|3783.77|3783.77|3785.64|3785.64|3785.64|3785.64|3783.77|3783.77|0
1645199170000|2022-02-18 15:46:10|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|3785.01|0
1645199180000|2022-02-18 15:46:20|3784.89|3784.89|3784.76|3784.76|3784.89|3784.89|3784.76|3784.76|0
1645199290000|2022-02-18 15:48:10|3783.51|3783.51|3783.51|3783.51|3783.51|3783.51|3783.51|3783.51|0
1645199300000|2022-02-18 15:48:20|3783.39|3783.39|3783.26|3783.26|3783.39|3783.39|3783.26|3783.26|0
1645199330000|2022-02-18 15:48:50|3782.63|3782.63|3782.63|3782.63|3782.63|3782.63|3782.63|3782.63|0
1645199340000|2022-02-18 15:49:00|3782.38|3782.38|3782.38|3782.38|3782.38|3782.38|3782.38|3782.38|0
1645199350000|2022-02-18 15:49:10|3781.76|3781.76|3780.88|3780.88|3781.76|3781.76|3780.88|3780.88|0
1645199360000|2022-02-18 15:49:20|3780.71|3780.71|3779.46|3779.46|3780.71|3780.71|3779.46|3779.46|0
1645199370000|2022-02-18 15:49:30|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|0
1645199390000|2022-02-18 15:49:50|3780.58|3780.58|3781.2|3781.2|3781.2|3781.2|3780.58|3780.58|0
1645199400000|2022-02-18 15:50:00|3781.82|3781.82|3781.58|3781.58|3782.21|3782.21|3781.58|3781.58|0
1645199420000|2022-02-18 15:50:20|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|0
1645199460000|2022-02-18 15:51:00|3782.21|3782.21|3781.58|3781.58|3782.21|3782.21|3781.58|3781.58|0
1645199520000|2022-02-18 15:52:00|3780.96|3780.96|3780.96|3780.96|3780.96|3780.96|3780.96|3780.96|0
1645199530000|2022-02-18 15:52:10|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|3781.09|0
1645199540000|2022-02-18 15:52:20|3781.22|3781.22|3781.22|3781.22|3781.22|3781.22|3781.22|3781.22|0
1645199560000|2022-02-18 15:52:40|3781.34|3781.34|3781.47|3781.47|3781.47|3781.47|3781.34|3781.34|0
1645199580000|2022-02-18 15:53:00|3781.73|3781.73|3781.73|3781.73|3781.73|3781.73|3781.1|3781.1|0
1645199590000|2022-02-18 15:53:10|3782.35|3782.35|3782.35|3782.35|3782.35|3782.35|3782.35|3782.35|0
1645199600000|2022-02-18 15:53:20|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|0
1645199640000|2022-02-18 15:54:00|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|0
1645199670000|2022-02-18 15:54:30|3781.92|3781.92|3781.92|3781.92|3781.92|3781.92|3781.92|3781.92|0
1645199680000|2022-02-18 15:54:40|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|3781.3|0
1645199700000|2022-02-18 15:55:00|3781.92|3781.92|3781.92|3781.92|3781.92|3781.92|3781.92|3781.92|0
1645199710000|2022-02-18 15:55:10|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|0
1645199720000|2022-02-18 15:55:20|3780.8|3780.8|3780.8|3780.8|3780.8|3780.8|3780.8|3780.8|0
1645199770000|2022-02-18 15:56:10|3780.68|3780.68|3780.68|3780.68|3780.68|3780.68|3780.68|3780.68|0
1645199800000|2022-02-18 15:56:40|3780.8|3780.8|3780.8|3780.8|3780.8|3780.8|3780.8|3780.8|0
1645199810000|2022-02-18 15:56:50|3782.05|3782.05|3782.22|3782.22|3782.22|3782.22|3782.05|3782.05|0
1645199820000|2022-02-18 15:57:00|3781.6|3781.6|3781.6|3781.6|3782.22|3782.22|3781.6|3781.6|0
1645199850000|2022-02-18 15:57:30|3780.97|3780.97|3780.97|3780.97|3780.97|3780.97|3780.97|3780.97|0
1645199860000|2022-02-18 15:57:40|3782.22|3782.22|3781.6|3781.6|3782.22|3782.22|3781.6|3781.6|0
1645199870000|2022-02-18 15:57:50|3781.72|3781.72|3782.35|3782.35|3782.35|3782.35|3781.72|3781.72|0
1645199880000|2022-02-18 15:58:00|3782.97|3782.97|3782.97|3782.97|3782.97|3782.97|3782.97|3782.97|0
1645199890000|2022-02-18 15:58:10|3782.35|3782.35|3781.72|3781.72|3782.35|3782.35|3781.72|3781.72|0
1645199900000|2022-02-18 15:58:20|3781.55|3781.55|3781.55|3781.55|3781.55|3781.55|3780.31|3780.31|0
1645199910000|2022-02-18 15:58:30|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|3781.68|0
1645199940000|2022-02-18 15:59:00|3782.3|3782.3|3781.64|3781.64|3782.3|3782.3|3781.64|3781.64|0
1645199980000|2022-02-18 15:59:40|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|3781.76|0
1645200000000|2022-02-18 16:00:00|3781.14|3781.14|3781.14|3781.14|3781.14|3781.14|3781.14|3781.14|0
1645200020000|2022-02-18 16:00:20|3780.52|3780.52|3780.39|3780.39|3780.52|3780.52|3780.39|3780.39|0
1645200090000|2022-02-18 16:01:30|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|3780.26|0
1645200140000|2022-02-18 16:02:20|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|3780.09|0
1645200170000|2022-02-18 16:02:50|3780.22|3780.22|3779.6|3779.6|3780.22|3780.22|3779.6|3779.6|0
1645200190000|2022-02-18 16:03:10|3778.97|3778.97|3778.97|3778.97|3779.6|3779.6|3778.97|3778.97|0
1645200210000|2022-02-18 16:03:30|3778.72|3778.72|3778.72|3778.72|3778.72|3778.72|3778.72|3778.72|0
1645200220000|2022-02-18 16:03:40|3776.72|3776.72|3776.72|3776.72|3776.72|3776.72|3775.97|3775.97|0
1645200230000|2022-02-18 16:03:50|3775.48|3775.48|3777.21|3777.21|3777.21|3777.21|3773.97|3773.97|0
1645200240000|2022-02-18 16:04:00|3777.09|3777.09|3776.96|3776.96|3777.71|3777.71|3776.46|3776.46|0
1645200250000|2022-02-18 16:04:10|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|0
1645200260000|2022-02-18 16:04:20|3776.51|3776.51|3775.89|3775.89|3776.51|3776.51|3775.89|3775.89|0
1645200270000|2022-02-18 16:04:30|3774.64|3774.64|3775.26|3775.26|3775.26|3775.26|3774.64|3774.64|0
1645200280000|2022-02-18 16:04:40|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|0
1645200290000|2022-02-18 16:04:50|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|0
1645200310000|2022-02-18 16:05:10|3773.4|3773.4|3772.53|3772.53|3773.65|3773.65|3771.78|3771.78|0
1645200320000|2022-02-18 16:05:20|3772.4|3772.4|3771.78|3771.78|3772.4|3772.4|3771.78|3771.78|0
1645200340000|2022-02-18 16:05:40|3771.95|3771.95|3771.78|3771.78|3771.95|3771.95|3771.78|3771.78|0
1645200360000|2022-02-18 16:06:00|3771.16|3771.16|3770.54|3770.54|3771.16|3771.16|3770.54|3770.54|0
1645200370000|2022-02-18 16:06:10|3769.91|3769.91|3769.29|3769.29|3769.91|3769.91|3769.29|3769.29|0
1645200380000|2022-02-18 16:06:20|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|0
1645200400000|2022-02-18 16:06:40|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|0
1645200450000|2022-02-18 16:07:30|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|0
1645200490000|2022-02-18 16:08:10|3770.28|3770.28|3767.77|3767.77|3770.28|3770.28|3767.77|3767.77|0
1645200500000|2022-02-18 16:08:20|3767.65|3767.65|3767.65|3767.65|3767.65|3767.65|3767.65|3767.65|0
1645200530000|2022-02-18 16:08:50|3765.15|3765.15|3765.03|3765.03|3765.15|3765.15|3764.53|3764.53|0
1645200540000|2022-02-18 16:09:00|3765.65|3765.65|3766.27|3766.27|3766.27|3766.27|3765.65|3765.65|0
1645200560000|2022-02-18 16:09:20|3765.93|3765.93|3765.93|3765.93|3765.93|3765.93|3765.93|3765.93|0
1645200570000|2022-02-18 16:09:30|3765.8|3765.8|3765.8|3765.8|3765.8|3765.8|3765.8|3765.8|0
1645200590000|2022-02-18 16:09:50|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|3765.18|0
1645200600000|2022-02-18 16:10:00|3765.05|3765.05|3765.39|3765.39|3765.39|3765.39|3765.05|3765.05|0
1645200610000|2022-02-18 16:10:10|3765.52|3765.52|3765.39|3765.39|3765.52|3765.52|3765.39|3765.39|0
1645200640000|2022-02-18 16:10:40|3765.52|3765.52|3765.35|3765.35|3765.52|3765.52|3765.35|3765.35|0
1645200650000|2022-02-18 16:10:50|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|3764.73|0
1645200670000|2022-02-18 16:11:10|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|0
1645200680000|2022-02-18 16:11:20|3765.35|3765.35|3765.22|3765.22|3765.35|3765.35|3765.22|3765.22|0
1645200700000|2022-02-18 16:11:40|3766.47|3766.47|3766.47|3766.47|3766.47|3766.47|3766.47|3766.47|0
1645200720000|2022-02-18 16:12:00|3767.09|3767.09|3767.09|3767.09|3767.09|3767.09|3767.09|3767.09|0
1645200730000|2022-02-18 16:12:10|3766.92|3766.92|3766.29|3766.29|3766.92|3766.92|3766.29|3766.29|0
1645200740000|2022-02-18 16:12:20|3766.92|3766.92|3767.67|3767.67|3767.67|3767.67|3766.92|3766.92|0
1645200750000|2022-02-18 16:12:30|3768.29|3768.29|3768.29|3768.29|3768.29|3768.29|3768.29|3768.29|0
1645200760000|2022-02-18 16:12:40|3768.12|3768.12|3768.12|3768.12|3768.12|3768.12|3768.12|3768.12|0
1645200780000|2022-02-18 16:13:00|3767.86|3767.86|3768.49|3768.49|3768.49|3768.49|3767.86|3767.86|0
1645200810000|2022-02-18 16:13:30|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|0
1645200820000|2022-02-18 16:13:40|3768.94|3768.94|3767.69|3767.69|3768.94|3768.94|3767.69|3767.69|0
1645200840000|2022-02-18 16:14:00|3767.56|3767.56|3767.56|3767.56|3767.56|3767.56|3767.56|3767.56|0
1645200850000|2022-02-18 16:14:10|3767.44|3767.44|3767.44|3767.44|3767.44|3767.44|3767.44|3767.44|0
1645200860000|2022-02-18 16:14:20|3767.69|3767.69|3767.69|3767.69|3767.69|3767.69|3767.69|3767.69|0
1645200880000|2022-02-18 16:14:40|3770.81|3770.81|3770.81|3770.81|3770.81|3770.81|3770.81|3770.81|0
1645200920000|2022-02-18 16:15:20|3769.56|3769.56|3769.56|3769.56|3769.56|3769.56|3769.56|3769.56|0
1645200930000|2022-02-18 16:15:30|3769.43|3769.43|3769.26|3769.26|3769.56|3769.56|3769.26|3769.26|0
1645200940000|2022-02-18 16:15:40|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|0
1645200960000|2022-02-18 16:16:00|3770.05|3770.05|3767.44|3767.44|3770.55|3770.55|3767.44|3767.44|0
1645200970000|2022-02-18 16:16:10|3768.68|3768.68|3768.68|3768.68|3768.68|3768.68|3768.68|3768.68|0
1645200990000|2022-02-18 16:16:30|3767.44|3767.44|3767.44|3767.44|3767.44|3767.44|3767.44|3767.44|0
1645201000000|2022-02-18 16:16:40|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|0
1645201040000|2022-02-18 16:17:20|3767.48|3767.48|3767.48|3767.48|3767.48|3767.48|3767.48|3767.48|0
1645201050000|2022-02-18 16:17:30|3770.1|3770.1|3770.72|3770.72|3770.72|3770.72|3770.1|3770.1|0
1645201060000|2022-02-18 16:17:40|3770.59|3770.59|3770.59|3770.59|3770.72|3770.72|3770.59|3770.59|0
1645201070000|2022-02-18 16:17:50|3769.97|3769.97|3769.97|3769.97|3769.97|3769.97|3769.97|3769.97|0
1645201090000|2022-02-18 16:18:10|3770.14|3770.14|3769.97|3769.97|3770.14|3770.14|3769.97|3769.97|0
1645201120000|2022-02-18 16:18:40|3769.35|3769.35|3769.97|3769.97|3769.97|3769.97|3769.35|3769.35|0
1645201150000|2022-02-18 16:19:10|3770.14|3770.14|3770.14|3770.14|3770.14|3770.14|3770.14|3770.14|0
1645201160000|2022-02-18 16:19:20|3770.32|3770.32|3770.4|3770.4|3770.4|3770.4|3770.14|3770.14|0
1645201170000|2022-02-18 16:19:30|3771.02|3771.02|3772.27|3772.27|3772.27|3772.27|3771.02|3771.02|0
1645201180000|2022-02-18 16:19:40|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|0
1645201200000|2022-02-18 16:20:00|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|0
1645201220000|2022-02-18 16:20:20|3774.14|3774.14|3774.01|3774.01|3774.14|3774.14|3774.01|3774.01|0
1645201240000|2022-02-18 16:20:40|3774.14|3774.14|3774.14|3774.14|3774.14|3774.14|3774.14|3774.14|0
1645201250000|2022-02-18 16:20:50|3775.38|3775.38|3777.25|3777.25|3777.25|3777.25|3775.38|3775.38|0
1645201260000|2022-02-18 16:21:00|3776.63|3776.63|3776|3776|3776.63|3776.63|3776|3776|0
1645201280000|2022-02-18 16:21:20|3775.88|3775.88|3777.12|3777.12|3777.12|3777.12|3775.88|3775.88|0
1645201290000|2022-02-18 16:21:30|3776.5|3776.5|3776.5|3776.5|3776.5|3776.5|3776.5|3776.5|0
1645201300000|2022-02-18 16:21:40|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|0
1645201310000|2022-02-18 16:21:50|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|0
1645201320000|2022-02-18 16:22:00|3775.88|3775.88|3776.5|3776.5|3776.5|3776.5|3775.88|3775.88|0
1645201350000|2022-02-18 16:22:30|3777.12|3777.12|3777.25|3777.25|3777.25|3777.25|3777.12|3777.12|0
1645201360000|2022-02-18 16:22:40|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|0
1645201390000|2022-02-18 16:23:10|3777.75|3777.75|3777.75|3777.75|3777.75|3777.75|3777.75|3777.75|0
1645201400000|2022-02-18 16:23:20|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|0
1645201420000|2022-02-18 16:23:40|3776.5|3776.5|3776.24|3776.24|3776.5|3776.5|3776.24|3776.24|0
1645201440000|2022-02-18 16:24:00|3776.37|3776.37|3776.33|3776.33|3776.63|3776.63|3776.33|3776.33|0
1645201470000|2022-02-18 16:24:30|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|3776.58|0
1645201530000|2022-02-18 16:25:30|3777.83|3777.83|3777.21|3777.21|3777.83|3777.83|3777.21|3777.21|0
1645201550000|2022-02-18 16:25:50|3776.95|3776.95|3776.82|3776.82|3776.95|3776.95|3776.82|3776.82|0
1645201560000|2022-02-18 16:26:00|3776.95|3776.95|3777.25|3777.25|3777.25|3777.25|3776.82|3776.82|0
1645201570000|2022-02-18 16:26:10|3777.38|3777.38|3776.75|3776.75|3777.38|3777.38|3776.75|3776.75|0
1645201580000|2022-02-18 16:26:20|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|0
1645201610000|2022-02-18 16:26:50|3777.05|3777.05|3777.56|3777.56|3777.56|3777.56|3777.05|3777.05|0
1645201620000|2022-02-18 16:27:00|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|0
1645201650000|2022-02-18 16:27:30|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|0
1645201680000|2022-02-18 16:28:00|3778.11|3778.11|3777.47|3777.47|3778.11|3778.11|3777.47|3777.47|0
1645201690000|2022-02-18 16:28:10|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|3777.3|0
1645201700000|2022-02-18 16:28:20|3777.42|3777.42|3777.42|3777.42|3777.42|3777.42|3777.42|3777.42|0
1645201710000|2022-02-18 16:28:30|3777.25|3777.25|3777.25|3777.25|3777.25|3777.25|3777.25|3777.25|0
1645201730000|2022-02-18 16:28:50|3776.63|3776.63|3775.38|3775.38|3776.63|3776.63|3775.38|3775.38|0
1645201740000|2022-02-18 16:29:00|3775.56|3775.56|3775.43|3775.43|3776.8|3776.8|3775.43|3775.43|0
1645201750000|2022-02-18 16:29:10|3775.56|3775.56|3774.76|3774.76|3775.56|3775.56|3774.76|3774.76|0
1645201770000|2022-02-18 16:29:30|3776.01|3776.01|3774.63|3774.63|3776.13|3776.13|3774.63|3774.63|0
1645201780000|2022-02-18 16:29:40|3775.26|3775.26|3773.39|3773.39|3775.26|3775.26|3773.39|3773.39|0
1645201790000|2022-02-18 16:29:50|3773.04|3773.04|3773.17|3773.17|3773.17|3773.17|3773.04|3773.04|0
1645431300000|2022-02-21 08:15:00|3764.66|3764.66|3765.9|3765.9|3765.9|3765.9|3764.66|3764.66|0
1645431310000|2022-02-21 08:15:10|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|0
1645431320000|2022-02-21 08:15:20|3767.52|3767.52|3767.52|3767.52|3767.52|3767.52|3767.52|3767.52|0
1645431350000|2022-02-21 08:15:50|3767.86|3767.86|3767.86|3767.86|3767.86|3767.86|3767.86|3767.86|0
1645431360000|2022-02-21 08:16:00|3767.24|3767.24|3766.61|3766.61|3767.24|3767.24|3766.61|3766.61|0
1645431370000|2022-02-21 08:16:10|3764.75|3764.75|3764.79|3764.79|3764.92|3764.92|3764.75|3764.75|0
1645431410000|2022-02-21 08:16:50|3762.3|3762.3|3762.3|3762.3|3762.3|3762.3|3762.3|3762.3|0
1645431430000|2022-02-21 08:17:10|3762.13|3762.13|3762.75|3762.75|3763.37|3763.37|3762.13|3762.13|0
1645431450000|2022-02-21 08:17:30|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|0
1645431500000|2022-02-21 08:18:20|3762.58|3762.58|3766.44|3766.44|3766.44|3766.44|3762.58|3762.58|0
1645431510000|2022-02-21 08:18:30|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|3765.82|0
1645431520000|2022-02-21 08:18:40|3764.57|3764.57|3764.57|3764.57|3764.57|3764.57|3764.57|3764.57|0
1645431580000|2022-02-21 08:19:40|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|0
1645431590000|2022-02-21 08:19:50|3762.82|3762.82|3762.56|3762.56|3762.82|3762.82|3762.56|3762.56|0
1645431630000|2022-02-21 08:20:30|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|3762.18|0
1645431640000|2022-02-21 08:20:40|3761.56|3761.56|3761.56|3761.56|3761.56|3761.56|3761.56|3761.56|0
1645431650000|2022-02-21 08:20:50|3761.17|3761.17|3760.41|3760.41|3761.17|3761.17|3760.41|3760.41|0
1645431660000|2022-02-21 08:21:00|3758.54|3758.54|3758.54|3758.54|3758.54|3758.54|3758.54|3758.54|0
1645431680000|2022-02-21 08:21:20|3759.18|3759.18|3759.31|3759.31|3759.31|3759.31|3759.18|3759.18|0
1645431690000|2022-02-21 08:21:30|3759.18|3759.18|3759.18|3759.18|3759.18|3759.18|3759.18|3759.18|0
1645431710000|2022-02-21 08:21:50|3758.55|3758.55|3759.18|3759.18|3759.18|3759.18|3758.55|3758.55|0
1645431720000|2022-02-21 08:22:00|3758.55|3758.55|3758.55|3758.55|3758.55|3758.55|3758.55|3758.55|0
1645431730000|2022-02-21 08:22:10|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|0
1645431740000|2022-02-21 08:22:20|3757.44|3757.44|3757.44|3757.44|3757.44|3757.44|3757.44|3757.44|0
1645431760000|2022-02-21 08:22:40|3758.06|3758.06|3758.06|3758.06|3758.06|3758.06|3758.06|3758.06|0
1645431770000|2022-02-21 08:22:50|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|3758.68|0
1645431810000|2022-02-21 08:23:30|3759.93|3759.93|3759.93|3759.93|3759.93|3759.93|3759.93|3759.93|0
1645431820000|2022-02-21 08:23:40|3759.31|3759.31|3759.31|3759.31|3759.31|3759.31|3759.31|3759.31|0
1645431840000|2022-02-21 08:24:00|3759.13|3759.13|3757.89|3757.89|3759.13|3759.13|3757.89|3757.89|0
1645431850000|2022-02-21 08:24:10|3757.76|3757.76|3757.59|3757.59|3757.76|3757.76|3757.59|3757.59|0
1645431880000|2022-02-21 08:24:40|3756.97|3756.97|3756.97|3756.97|3756.97|3756.97|3756.97|3756.97|0
1645431890000|2022-02-21 08:24:50|3756.8|3756.8|3756.8|3756.8|3756.8|3756.8|3756.8|3756.8|0
1645431900000|2022-02-21 08:25:00|3756.17|3756.17|3755.55|3755.55|3756.17|3756.17|3755.55|3755.55|0
1645431910000|2022-02-21 08:25:10|3755.38|3755.38|3755.38|3755.38|3755.38|3755.38|3755.38|3755.38|0
1645431940000|2022-02-21 08:25:40|3755.76|3755.76|3756.39|3756.39|3756.39|3756.39|3755.76|3755.76|0
1645431950000|2022-02-21 08:25:50|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|0
1645431980000|2022-02-21 08:26:20|3756|3756|3756.26|3756.26|3756.26|3756.26|3756|3756|0
1645432000000|2022-02-21 08:26:40|3756.39|3756.39|3756.39|3756.39|3756.39|3756.39|3756.39|3756.39|0
1645432020000|2022-02-21 08:27:00|3757.01|3757.01|3757.02|3757.02|3757.65|3757.65|3757.01|3757.01|0
1645432040000|2022-02-21 08:27:20|3756.4|3756.4|3756.4|3756.4|3756.4|3756.4|3756.4|3756.4|0
1645432070000|2022-02-21 08:27:50|3756.91|3756.91|3756.91|3756.91|3756.91|3756.91|3756.91|3756.91|0
1645432080000|2022-02-21 08:28:00|3754.42|3754.42|3754.42|3754.42|3754.42|3754.42|3754.42|3754.42|0
1645432110000|2022-02-21 08:28:30|3755.67|3755.67|3756.91|3756.91|3756.91|3756.91|3755.67|3755.67|0
1645432120000|2022-02-21 08:28:40|3756.29|3756.29|3756.29|3756.29|3756.29|3756.29|3756.29|3756.29|0
1645432150000|2022-02-21 08:29:10|3755.67|3755.67|3755.04|3755.04|3756.29|3756.29|3755.04|3755.04|0
1645432160000|2022-02-21 08:29:20|3754.42|3754.42|3754.42|3754.42|3754.42|3754.42|3754.42|3754.42|0
1645432180000|2022-02-21 08:29:40|3754.25|3754.25|3754.25|3754.25|3754.25|3754.25|3754.25|3754.25|0
1645432210000|2022-02-21 08:30:10|3754.5|3754.5|3754.5|3754.5|3754.5|3754.5|3754.5|3754.5|0
1645432220000|2022-02-21 08:30:20|3755.75|3755.75|3755.75|3755.75|3755.75|3755.75|3755.75|3755.75|0
1645432230000|2022-02-21 08:30:30|3755.57|3755.57|3756.82|3756.82|3756.82|3756.82|3755.57|3755.57|0
1645432240000|2022-02-21 08:30:40|3758.19|3758.19|3757.59|3757.59|3761.07|3761.07|3757.59|3757.59|0
1645432250000|2022-02-21 08:30:50|3757.08|3757.08|3757.08|3757.08|3757.08|3757.08|3757.08|3757.08|0
1645432260000|2022-02-21 08:31:00|3757.25|3757.25|3757.42|3757.42|3757.42|3757.42|3757.25|3757.25|0
1645432270000|2022-02-21 08:31:10|3758.67|3758.67|3760.53|3760.53|3760.53|3760.53|3758.67|3758.67|0
1645432310000|2022-02-21 08:31:50|3759.91|3759.91|3759.91|3759.91|3759.91|3759.91|3759.91|3759.91|0
1645432330000|2022-02-21 08:32:10|3757.42|3757.42|3760.42|3760.42|3760.42|3760.42|3757.42|3757.42|0
1645432340000|2022-02-21 08:32:20|3761.17|3761.17|3759.93|3759.93|3761.17|3761.17|3759.93|3759.93|0
1645432380000|2022-02-21 08:33:00|3761.17|3761.17|3759.3|3759.3|3761.17|3761.17|3759.3|3759.3|0
1645432390000|2022-02-21 08:33:10|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|0
1645432400000|2022-02-21 08:33:20|3761.56|3761.56|3760.31|3760.31|3761.56|3761.56|3760.31|3760.31|0
1645432430000|2022-02-21 08:33:50|3760.82|3760.82|3760.82|3760.82|3760.82|3760.82|3760.82|3760.82|0
1645432440000|2022-02-21 08:34:00|3759.57|3759.57|3758.95|3758.95|3759.57|3759.57|3758.95|3758.95|0
1645432460000|2022-02-21 08:34:20|3760.2|3760.2|3760.2|3760.2|3760.2|3760.2|3760.2|3760.2|0
1645432470000|2022-02-21 08:34:30|3759.57|3759.57|3758.95|3758.95|3759.57|3759.57|3758.95|3758.95|0
1645432480000|2022-02-21 08:34:40|3758.44|3758.44|3758.44|3758.44|3758.44|3758.44|3758.44|3758.44|0
1645432500000|2022-02-21 08:35:00|3757.82|3757.82|3751.15|3751.15|3757.82|3757.82|3750.64|3750.64|0
1645432510000|2022-02-21 08:35:10|3750.98|3750.98|3750.81|3750.81|3750.98|3750.98|3750.81|3750.81|0
1645432520000|2022-02-21 08:35:20|3747.07|3747.07|3747.07|3747.07|3747.07|3747.07|3747.07|3747.07|0
1645432530000|2022-02-21 08:35:30|3747.69|3747.69|3747.69|3747.69|3747.69|3747.69|3747.69|3747.69|0
1645432540000|2022-02-21 08:35:40|3748.31|3748.31|3748.94|3748.94|3748.94|3748.94|3748.31|3748.31|0
1645432560000|2022-02-21 08:36:00|3746.45|3746.45|3745.82|3745.82|3746.45|3746.45|3745.82|3745.82|0
1645432590000|2022-02-21 08:36:30|3744.58|3744.58|3744.58|3744.58|3744.58|3744.58|3744.58|3744.58|0
1645432600000|2022-02-21 08:36:40|3743.95|3743.95|3743.95|3743.95|3743.95|3743.95|3743.95|3743.95|0
1645432610000|2022-02-21 08:36:50|3742.8|3742.8|3739.69|3739.69|3742.8|3742.8|3739.69|3739.69|0
1645432650000|2022-02-21 08:37:30|3737.82|3737.82|3737.82|3737.82|3737.82|3737.82|3737.82|3737.82|0
1645432660000|2022-02-21 08:37:40|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|0
1645432670000|2022-02-21 08:37:50|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|0
1645432680000|2022-02-21 08:38:00|3739.69|3739.69|3739.69|3739.69|3739.69|3739.69|3739.69|3739.69|0
1645432700000|2022-02-21 08:38:20|3740.33|3740.33|3742.45|3742.45|3742.45|3742.45|3740.33|3740.33|0
1645432720000|2022-02-21 08:38:40|3744.32|3744.32|3744.32|3744.32|3744.32|3744.32|3744.32|3744.32|0
1645432730000|2022-02-21 08:38:50|3743.08|3743.08|3743.08|3743.08|3743.08|3743.08|3743.08|3743.08|0
1645432740000|2022-02-21 08:39:00|3743.42|3743.42|3743.42|3743.42|3743.42|3743.42|3743.42|3743.42|0
1645432750000|2022-02-21 08:39:10|3743.16|3743.16|3742.91|3742.91|3743.16|3743.16|3742.91|3742.91|0
1645432770000|2022-02-21 08:39:30|3741.66|3741.66|3741.66|3741.66|3741.66|3741.66|3741.66|3741.66|0
1645432800000|2022-02-21 08:40:00|3741.04|3741.04|3740.42|3740.42|3741.04|3741.04|3740.42|3740.42|0
1645432840000|2022-02-21 08:40:40|3739.17|3739.17|3740.42|3740.42|3740.42|3740.42|3739.17|3739.17|0
1645432910000|2022-02-21 08:41:50|3739.79|3739.79|3739.17|3739.17|3739.79|3739.79|3739.17|3739.17|0
1645432930000|2022-02-21 08:42:10|3738.55|3738.55|3736.81|3736.81|3738.55|3738.55|3736.68|3736.68|0
1645432950000|2022-02-21 08:42:30|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|0
1645432980000|2022-02-21 08:43:00|3734.68|3734.68|3735.93|3735.93|3735.93|3735.93|3734.68|3734.68|0
1645433000000|2022-02-21 08:43:20|3734.68|3734.68|3733.44|3733.44|3734.68|3734.68|3733.44|3733.44|0
1645433010000|2022-02-21 08:43:30|3731.57|3731.57|3731.93|3731.93|3731.93|3731.93|3730.69|3730.69|0
1645433020000|2022-02-21 08:43:40|3733.18|3733.18|3733.8|3733.8|3733.8|3733.8|3733.18|3733.18|0
1645433040000|2022-02-21 08:44:00|3733.18|3733.18|3733.18|3733.18|3733.18|3733.18|3733.18|3733.18|0
1645433050000|2022-02-21 08:44:10|3732.56|3732.56|3732.56|3732.56|3732.56|3732.56|3732.56|3732.56|0
1645433080000|2022-02-21 08:44:40|3731.93|3731.93|3735.05|3735.05|3735.05|3735.05|3731.93|3731.93|0
1645433110000|2022-02-21 08:45:10|3733.8|3733.8|3732.56|3732.56|3733.8|3733.8|3732.56|3732.56|0
1645433120000|2022-02-21 08:45:20|3731.93|3731.93|3731.93|3731.93|3731.93|3731.93|3731.93|3731.93|0
1645433130000|2022-02-21 08:45:30|3732.56|3732.56|3732.56|3732.56|3732.56|3732.56|3732.56|3732.56|0
1645433140000|2022-02-21 08:45:40|3733.18|3733.18|3733.18|3733.18|3733.18|3733.18|3733.18|3733.18|0
1645433180000|2022-02-21 08:46:20|3733.8|3733.8|3732.56|3732.56|3733.8|3733.8|3732.56|3732.56|0
1645433190000|2022-02-21 08:46:30|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|0
1645433210000|2022-02-21 08:46:50|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|3732.32|0
1645433220000|2022-02-21 08:47:00|3732.49|3732.49|3733.11|3733.11|3733.11|3733.11|3732.49|3732.49|0
1645433250000|2022-02-21 08:47:30|3732.49|3732.49|3730.62|3730.62|3732.49|3732.49|3730.62|3730.62|0
1645433270000|2022-02-21 08:47:50|3730.36|3730.36|3730.36|3730.36|3730.36|3730.36|3730.36|3730.36|0
1645433290000|2022-02-21 08:48:10|3728.5|3728.5|3728.5|3728.5|3728.5|3728.5|3728.5|3728.5|0
1645433300000|2022-02-21 08:48:20|3729.74|3729.74|3729.74|3729.74|3729.74|3729.74|3729.74|3729.74|0
1645433380000|2022-02-21 08:49:40|3730.36|3730.36|3730.36|3730.36|3730.36|3730.36|3730.36|3730.36|0
1645433400000|2022-02-21 08:50:00|3729.74|3729.74|3725.38|3725.38|3729.74|3729.74|3725.38|3725.38|0
1645433410000|2022-02-21 08:50:10|3726.63|3726.63|3727.25|3727.25|3727.25|3727.25|3726.63|3726.63|0
1645433420000|2022-02-21 08:50:20|3727.51|3727.51|3727.51|3727.51|3727.51|3727.51|3727.51|3727.51|0
1645433460000|2022-02-21 08:51:00|3726.88|3726.88|3726.88|3726.88|3726.88|3726.88|3726.88|3726.88|0
1645433470000|2022-02-21 08:51:10|3725.64|3725.64|3725.64|3725.64|3725.64|3725.64|3725.64|3725.64|0
1645433480000|2022-02-21 08:51:20|3724.39|3724.39|3724.14|3724.14|3724.39|3724.39|3724.14|3724.14|0
1645433490000|2022-02-21 08:51:30|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|0
1645433530000|2022-02-21 08:52:10|3724.14|3724.14|3724.14|3724.14|3724.14|3724.14|3724.14|3724.14|0
1645433590000|2022-02-21 08:53:10|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|3723.51|0
1645433610000|2022-02-21 08:53:30|3723.64|3723.64|3723.51|3723.51|3723.64|3723.64|3723.51|3723.51|0
1645433650000|2022-02-21 08:54:10|3722.27|3722.27|3721.64|3721.64|3722.27|3722.27|3721.64|3721.64|0
1645433670000|2022-02-21 08:54:30|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|3722.89|0
1645433700000|2022-02-21 08:55:00|3721.02|3721.02|3724.14|3724.14|3724.14|3724.14|3721.02|3721.02|0
1645433750000|2022-02-21 08:55:50|3723.51|3723.51|3722.27|3722.27|3723.51|3723.51|3722.27|3722.27|0
1645433760000|2022-02-21 08:56:00|3721.02|3721.02|3719.78|3719.78|3721.02|3721.02|3719.78|3719.78|0
1645433770000|2022-02-21 08:56:10|3721.02|3721.02|3721.02|3721.02|3721.02|3721.02|3721.02|3721.02|0
1645433790000|2022-02-21 08:56:30|3721.15|3721.15|3721.15|3721.15|3721.15|3721.15|3721.15|3721.15|0
1645433810000|2022-02-21 08:56:50|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|0
1645433820000|2022-02-21 08:57:00|3721.9|3721.9|3724.39|3724.39|3724.39|3724.39|3721.9|3721.9|0
1645433870000|2022-02-21 08:57:50|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|0
1645433880000|2022-02-21 08:58:00|3720.78|3720.78|3719.54|3719.54|3720.78|3720.78|3719.54|3719.54|0
1645433890000|2022-02-21 08:58:10|3718.29|3718.29|3718.29|3718.29|3718.29|3718.29|3718.29|3718.29|0
1645433900000|2022-02-21 08:58:20|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|0
1645433920000|2022-02-21 08:58:40|3717.67|3717.67|3716.42|3716.42|3717.67|3717.67|3716.42|3716.42|0
1645433930000|2022-02-21 08:58:50|3715.8|3715.8|3717.04|3717.04|3717.04|3717.04|3715.8|3715.8|0
1645433940000|2022-02-21 08:59:00|3717.67|3717.67|3717.67|3717.67|3717.67|3717.67|3717.67|3717.67|0
1645434030000|2022-02-21 09:00:30|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|0
1645434060000|2022-02-21 09:01:00|3717.67|3717.67|3717.67|3717.67|3717.67|3717.67|3717.67|3717.67|0
1645434070000|2022-02-21 09:01:10|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|0
1645434110000|2022-02-21 09:01:50|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|0
1645434130000|2022-02-21 09:02:10|3715.8|3715.8|3715.78|3715.78|3716.42|3716.42|3715.78|3715.78|0
1645434170000|2022-02-21 09:02:50|3715.16|3715.16|3714.78|3714.78|3715.16|3715.16|3714.78|3714.78|0
1645434180000|2022-02-21 09:03:00|3714.15|3714.15|3714.15|3714.15|3714.15|3714.15|3714.15|3714.15|0
1645434200000|2022-02-21 09:03:20|3714.03|3714.03|3713.73|3713.73|3714.03|3714.03|3713.73|3713.73|0
1645434220000|2022-02-21 09:03:40|3713.1|3713.1|3712.48|3712.48|3713.1|3713.1|3712.48|3712.48|0
1645434240000|2022-02-21 09:04:00|3711.86|3711.86|3711.86|3711.86|3711.86|3711.86|3711.86|3711.86|0
1645434250000|2022-02-21 09:04:10|3711.24|3711.24|3711.24|3711.24|3711.24|3711.24|3711.24|3711.24|0
1645434260000|2022-02-21 09:04:20|3710.61|3710.61|3710.74|3710.74|3710.74|3710.74|3710.61|3710.61|0
1645434270000|2022-02-21 09:04:30|3711.36|3711.36|3711.49|3711.49|3711.49|3711.49|3711.36|3711.36|0
1645434280000|2022-02-21 09:04:40|3711.36|3711.36|3711.36|3711.36|3711.36|3711.36|3711.36|3711.36|0
1645434290000|2022-02-21 09:04:50|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|0
1645434300000|2022-02-21 09:05:00|3707.99|3707.99|3709.97|3709.97|3709.97|3709.97|3707.47|3707.47|0
1645434310000|2022-02-21 09:05:10|3709.22|3709.22|3708.96|3708.96|3709.22|3709.22|3708.45|3708.45|0
1645434320000|2022-02-21 09:05:20|3708.34|3708.34|3708.34|3708.34|3708.34|3708.34|3708.34|3708.34|0
1645434350000|2022-02-21 09:05:50|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|0
1645434370000|2022-02-21 09:06:10|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|0
1645434380000|2022-02-21 09:06:20|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|0
1645434390000|2022-02-21 09:06:30|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|0
1645434400000|2022-02-21 09:06:40|3704.33|3704.33|3701.21|3701.21|3704.33|3704.33|3701.21|3701.21|0
1645434410000|2022-02-21 09:06:50|3703.08|3703.08|3705.58|3705.58|3705.58|3705.58|3703.08|3703.08|0
1645434420000|2022-02-21 09:07:00|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|3708.07|0
1645434440000|2022-02-21 09:07:20|3705.58|3705.58|3704.95|3704.95|3705.58|3705.58|3704.95|3704.95|0
1645434470000|2022-02-21 09:07:50|3703.08|3703.08|3702.46|3702.46|3703.08|3703.08|3702.46|3702.46|0
1645434490000|2022-02-21 09:08:10|3701.84|3701.84|3703.08|3703.08|3703.71|3703.71|3701.84|3701.84|0
1645434520000|2022-02-21 09:08:40|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|0
1645434530000|2022-02-21 09:08:50|3701.07|3701.07|3701.33|3701.33|3701.33|3701.33|3701.07|3701.07|0
1645434540000|2022-02-21 09:09:00|3700.7|3700.7|3700.7|3700.7|3700.7|3700.7|3700.7|3700.7|0
1645434550000|2022-02-21 09:09:10|3699.46|3699.46|3698.21|3698.21|3699.46|3699.46|3698.21|3698.21|0
1645434560000|2022-02-21 09:09:20|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|0
1645434570000|2022-02-21 09:09:30|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|3698.95|0
1645434580000|2022-02-21 09:09:40|3697.7|3697.7|3697.7|3697.7|3697.7|3697.7|3697.7|3697.7|0
1645434590000|2022-02-21 09:09:50|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|0
1645434600000|2022-02-21 09:10:00|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|0
1645434610000|2022-02-21 09:10:10|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|0
1645434620000|2022-02-21 09:10:20|3695.83|3695.83|3695.58|3695.58|3695.83|3695.83|3695.58|3695.58|0
1645434650000|2022-02-21 09:10:50|3696.82|3696.82|3696.57|3696.57|3697.45|3697.45|3696.2|3696.2|0
1645434660000|2022-02-21 09:11:00|3695.95|3695.95|3696.2|3696.2|3696.82|3696.82|3695.95|3695.95|0
1645434690000|2022-02-21 09:11:30|3696.58|3696.58|3696.58|3696.58|3696.58|3696.58|3696.58|3696.58|0
1645434700000|2022-02-21 09:11:40|3698.45|3698.45|3700.32|3700.32|3700.32|3700.32|3698.45|3698.45|0
1645434710000|2022-02-21 09:11:50|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|0
1645434720000|2022-02-21 09:12:00|3697.83|3697.83|3697.83|3697.83|3697.83|3697.83|3697.21|3697.21|0
1645434730000|2022-02-21 09:12:10|3698.45|3698.45|3696.58|3696.58|3698.45|3698.45|3696.58|3696.58|0
1645434740000|2022-02-21 09:12:20|3695.34|3695.34|3695.34|3695.34|3695.34|3695.34|3695.34|3695.34|0
1645434750000|2022-02-21 09:12:30|3695.96|3695.96|3696.58|3696.58|3696.58|3696.58|3695.96|3695.96|0
1645434760000|2022-02-21 09:12:40|3695.34|3695.34|3694.72|3694.72|3695.34|3695.34|3694.72|3694.72|0
1645434780000|2022-02-21 09:13:00|3694.84|3694.84|3695.47|3695.47|3695.47|3695.47|3694.84|3694.84|0
1645434790000|2022-02-21 09:13:10|3696.09|3696.09|3696.97|3696.97|3696.97|3696.97|3696.09|3696.09|0
1645434800000|2022-02-21 09:13:20|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|0
1645434820000|2022-02-21 09:13:40|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|0
1645434870000|2022-02-21 09:14:30|3695.1|3695.1|3694.48|3694.48|3695.1|3695.1|3694.48|3694.48|0
1645434880000|2022-02-21 09:14:40|3693.85|3693.85|3692.11|3692.11|3693.98|3693.98|3692.11|3692.11|0
1645434890000|2022-02-21 09:14:50|3692.73|3692.73|3692.73|3692.73|3692.73|3692.73|3692.73|3692.73|0
1645434920000|2022-02-21 09:15:20|3693.36|3693.36|3693.98|3693.98|3693.98|3693.98|3693.36|3693.36|0
1645434950000|2022-02-21 09:15:50|3694.6|3694.6|3694.6|3694.6|3694.6|3694.6|3694.6|3694.6|0
1645434970000|2022-02-21 09:16:10|3692.73|3692.73|3692.11|3692.11|3692.73|3692.73|3692.11|3692.11|0
1645434980000|2022-02-21 09:16:20|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|0
1645435020000|2022-02-21 09:17:00|3692.61|3692.61|3692.61|3692.61|3692.61|3692.61|3692.61|3692.61|0
1645435040000|2022-02-21 09:17:20|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|0
1645435050000|2022-02-21 09:17:30|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|0
1645435060000|2022-02-21 09:17:40|3693.48|3693.48|3694.11|3694.11|3694.11|3694.11|3693.48|3693.48|0
1645435100000|2022-02-21 09:18:20|3694.24|3694.24|3692.99|3692.99|3695.48|3695.48|3692.99|3692.99|0
1645435110000|2022-02-21 09:18:30|3692.37|3692.37|3691.74|3691.74|3692.37|3692.37|3691.74|3691.74|0
1645435130000|2022-02-21 09:18:50|3691.12|3691.12|3692.37|3692.37|3692.37|3692.37|3691.12|3691.12|0
1645435140000|2022-02-21 09:19:00|3692.49|3692.49|3695.24|3695.24|3695.24|3695.24|3692.49|3692.49|0
1645435150000|2022-02-21 09:19:10|3695.41|3695.41|3695.41|3695.41|3695.41|3695.41|3695.41|3695.41|0
1645435160000|2022-02-21 09:19:20|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|0
1645435170000|2022-02-21 09:19:30|3696.8|3696.8|3696.8|3696.8|3696.8|3696.8|3696.8|3696.8|0
1645435180000|2022-02-21 09:19:40|3696.55|3696.55|3697.17|3697.17|3697.17|3697.17|3696.55|3696.55|0
1645435190000|2022-02-21 09:19:50|3697.79|3697.79|3697.79|3697.79|3697.79|3697.79|3697.79|3697.79|0
1645435200000|2022-02-21 09:20:00|3697.17|3697.17|3695.3|3695.3|3697.17|3697.17|3695.3|3695.3|0
1645435210000|2022-02-21 09:20:10|3695.05|3695.05|3696.29|3696.29|3696.29|3696.29|3695.05|3695.05|0
1645435230000|2022-02-21 09:20:30|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|0
1645435240000|2022-02-21 09:20:40|3695.5|3695.5|3696.12|3696.12|3696.12|3696.12|3695.5|3695.5|0
1645435250000|2022-02-21 09:20:50|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|0
1645435270000|2022-02-21 09:21:10|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|0
1645435280000|2022-02-21 09:21:20|3695.5|3695.5|3695.5|3695.5|3695.5|3695.5|3695.5|3695.5|0
1645435300000|2022-02-21 09:21:40|3696.12|3696.12|3696.74|3696.74|3698.61|3698.61|3696.12|3696.12|0
1645435310000|2022-02-21 09:21:50|3697.37|3697.37|3697.37|3697.37|3697.37|3697.37|3697.37|3697.37|0
1645435320000|2022-02-21 09:22:00|3696.74|3696.74|3696.23|3696.23|3696.74|3696.74|3696.23|3696.23|0
1645435340000|2022-02-21 09:22:20|3695.61|3695.61|3694.99|3694.99|3695.61|3695.61|3694.99|3694.99|0
1645435350000|2022-02-21 09:22:30|3694.48|3694.48|3694.48|3694.48|3694.48|3694.48|3694.48|3694.48|0
1645435380000|2022-02-21 09:23:00|3695.1|3695.1|3695.31|3695.31|3695.48|3695.48|3695.1|3695.1|0
1645435390000|2022-02-21 09:23:10|3697.8|3697.8|3697.8|3697.8|3697.8|3697.8|3697.8|3697.8|0
1645435420000|2022-02-21 09:23:40|3699.05|3699.05|3699.05|3699.05|3699.05|3699.05|3699.05|3699.05|0
1645435440000|2022-02-21 09:24:00|3698.42|3698.42|3697.8|3697.8|3698.42|3698.42|3697.8|3697.8|0
1645435460000|2022-02-21 09:24:20|3697.18|3697.18|3697.05|3697.05|3697.18|3697.18|3697.05|3697.05|0
1645435490000|2022-02-21 09:24:50|3698.29|3698.29|3698.92|3698.92|3698.92|3698.92|3698.29|3698.29|0
1645435510000|2022-02-21 09:25:10|3699.3|3699.3|3702.54|3702.54|3703.17|3703.17|3699.3|3699.3|0
1645435520000|2022-02-21 09:25:20|3701.3|3701.3|3701.42|3701.42|3701.42|3701.42|3701.3|3701.3|0
1645435560000|2022-02-21 09:26:00|3700.8|3700.8|3700.97|3700.97|3700.97|3700.97|3700.8|3700.8|0
1645435590000|2022-02-21 09:26:30|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|0
1645435600000|2022-02-21 09:26:40|3700.97|3700.97|3702.22|3702.22|3702.22|3702.22|3700.97|3700.97|0
1645435610000|2022-02-21 09:26:50|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|0
1645435650000|2022-02-21 09:27:30|3701.85|3701.85|3702.11|3702.11|3702.11|3702.11|3701.85|3701.85|0
1645435670000|2022-02-21 09:27:50|3701.49|3701.49|3700.59|3700.59|3702.45|3702.45|3700.59|3700.59|0
1645435680000|2022-02-21 09:28:00|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|0
1645435700000|2022-02-21 09:28:20|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|0
1645435730000|2022-02-21 09:28:50|3699.75|3699.75|3699.58|3699.58|3699.75|3699.75|3699.58|3699.58|0
1645435770000|2022-02-21 09:29:30|3698.34|3698.34|3697.09|3697.09|3698.34|3698.34|3697.09|3697.09|0
1645435800000|2022-02-21 09:30:00|3696.47|3696.47|3696.72|3696.72|3696.72|3696.72|3695.84|3695.84|0
1645435810000|2022-02-21 09:30:10|3697.35|3697.35|3695.48|3695.48|3697.35|3697.35|3695.48|3695.48|0
1645435820000|2022-02-21 09:30:20|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|0
1645435830000|2022-02-21 09:30:30|3696.72|3696.72|3696.72|3696.72|3696.72|3696.72|3696.72|3696.72|0
1645435840000|2022-02-21 09:30:40|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|0
1645435850000|2022-02-21 09:30:50|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|0
1645435860000|2022-02-21 09:31:00|3696.72|3696.72|3697.09|3697.09|3697.35|3697.35|3696.72|3696.72|0
1645435870000|2022-02-21 09:31:10|3699.58|3699.58|3701.83|3701.83|3701.83|3701.83|3699.58|3699.58|0
1645435880000|2022-02-21 09:31:20|3703.7|3703.7|3705.57|3705.57|3705.57|3705.57|3703.7|3703.7|0
1645435890000|2022-02-21 09:31:30|3704.95|3704.95|3706.19|3706.19|3706.19|3706.19|3704.95|3704.95|0
1645435900000|2022-02-21 09:31:40|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|0
1645435910000|2022-02-21 09:31:50|3707.81|3707.81|3707.81|3707.81|3707.81|3707.81|3707.81|3707.81|0
1645435920000|2022-02-21 09:32:00|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|3705.94|0
1645435930000|2022-02-21 09:32:10|3706.19|3706.19|3706.82|3706.82|3706.82|3706.82|3706.19|3706.19|0
1645435940000|2022-02-21 09:32:20|3707.44|3707.44|3706.82|3706.82|3707.44|3707.44|3706.82|3706.82|0
1645435980000|2022-02-21 09:33:00|3705.57|3705.57|3704.33|3704.33|3705.57|3705.57|3703.08|3703.08|0
1645435990000|2022-02-21 09:33:10|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|3704.45|0
1645436040000|2022-02-21 09:34:00|3705.08|3705.08|3703.81|3703.81|3705.7|3705.7|3703.81|3703.81|0
1645436060000|2022-02-21 09:34:20|3704.44|3704.44|3704.44|3704.44|3704.44|3704.44|3704.44|3704.44|0
1645436100000|2022-02-21 09:35:00|3703.81|3703.81|3703.81|3703.81|3704.44|3704.44|3703.19|3703.19|0
1645436110000|2022-02-21 09:35:10|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|0
1645436160000|2022-02-21 09:36:00|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|3702.44|0
1645436180000|2022-02-21 09:36:20|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|0
1645436190000|2022-02-21 09:36:30|3704.93|3704.93|3704.93|3704.93|3704.93|3704.93|3704.31|3704.31|0
1645436200000|2022-02-21 09:36:40|3704.81|3704.81|3703.43|3703.43|3704.81|3704.81|3702.19|3702.19|0
1645436210000|2022-02-21 09:36:50|3702.92|3702.92|3703.67|3703.67|3703.67|3703.67|3702.92|3702.92|0
1645436220000|2022-02-21 09:37:00|3703.05|3703.05|3702.43|3702.43|3703.05|3703.05|3702.43|3702.43|0
1645436230000|2022-02-21 09:37:10|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|0
1645436240000|2022-02-21 09:37:20|3704.05|3704.05|3704.05|3704.05|3704.05|3704.05|3704.05|3704.05|0
1645436270000|2022-02-21 09:37:50|3703.43|3703.43|3703.43|3703.43|3703.43|3703.43|3703.43|3703.43|0
1645436300000|2022-02-21 09:38:20|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|0
1645436340000|2022-02-21 09:39:00|3702.94|3702.94|3702.81|3702.81|3702.94|3702.94|3702.81|3702.81|0
1645436350000|2022-02-21 09:39:10|3702.19|3702.19|3701.56|3701.56|3702.19|3702.19|3701.56|3701.56|0
1645436360000|2022-02-21 09:39:20|3700.94|3700.94|3699.57|3699.57|3700.94|3700.94|3699.57|3699.57|0
1645436370000|2022-02-21 09:39:30|3697.08|3697.08|3697.7|3697.7|3697.7|3697.7|3697.08|3697.08|0
1645436380000|2022-02-21 09:39:40|3697.83|3697.83|3697.95|3697.95|3697.95|3697.95|3697.83|3697.83|0
1645436390000|2022-02-21 09:39:50|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|0
1645436400000|2022-02-21 09:40:00|3696.71|3696.71|3694.22|3694.22|3696.71|3696.71|3694.22|3694.22|0
1645436410000|2022-02-21 09:40:10|3692.97|3692.97|3693.59|3693.59|3693.59|3693.59|3692.97|3692.97|0
1645436430000|2022-02-21 09:40:30|3691.72|3691.72|3692.35|3692.35|3692.35|3692.35|3691.72|3691.72|0
1645436440000|2022-02-21 09:40:40|3692.97|3692.97|3692.97|3692.97|3692.97|3692.97|3692.97|3692.97|0
1645436460000|2022-02-21 09:41:00|3692.35|3692.35|3687.99|3687.99|3692.35|3692.35|3687.99|3687.99|0
1645436470000|2022-02-21 09:41:10|3688.61|3688.61|3692.6|3692.6|3692.6|3692.6|3688.61|3688.61|0
1645436500000|2022-02-21 09:41:40|3693.85|3693.85|3693.23|3693.23|3693.85|3693.85|3693.23|3693.23|0
1645436520000|2022-02-21 09:42:00|3692.6|3692.6|3689.49|3689.49|3692.6|3692.6|3689.49|3689.49|0
1645436570000|2022-02-21 09:42:50|3688.24|3688.24|3687|3687|3688.24|3688.24|3687|3687|0
1645436630000|2022-02-21 09:43:50|3688.24|3688.24|3686.37|3686.37|3688.24|3688.24|3686.37|3686.37|0
1645436650000|2022-02-21 09:44:10|3686.63|3686.63|3686.63|3686.63|3686.63|3686.63|3686.63|3686.63|0
1645436660000|2022-02-21 09:44:20|3687.25|3687.25|3687.25|3687.25|3687.25|3687.25|3687.25|3687.25|0
1645436680000|2022-02-21 09:44:40|3686.01|3686.01|3686.01|3686.01|3686.01|3686.01|3686.01|3686.01|0
1645436690000|2022-02-21 09:44:50|3685.38|3685.38|3683.51|3683.51|3685.38|3685.38|3683.51|3683.51|0
1645436710000|2022-02-21 09:45:10|3686.01|3686.01|3683.51|3683.51|3686.01|3686.01|3683.51|3683.51|0
1645436720000|2022-02-21 09:45:20|3682.89|3682.89|3682.89|3682.89|3683.51|3683.51|3682.89|3682.89|0
1645436730000|2022-02-21 09:45:30|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|0
1645436740000|2022-02-21 09:45:40|3682.4|3682.4|3681.77|3681.77|3682.4|3682.4|3681.77|3681.77|0
1645436760000|2022-02-21 09:46:00|3683.02|3683.02|3684.27|3684.27|3684.89|3684.89|3683.02|3683.02|0
1645436780000|2022-02-21 09:46:20|3685.51|3685.51|3687.38|3687.38|3688|3688|3685.51|3685.51|0
1645436790000|2022-02-21 09:46:30|3688|3688|3688|3688|3688|3688|3688|3688|0
1645436820000|2022-02-21 09:47:00|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|3687.87|0
1645436840000|2022-02-21 09:47:20|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|0
1645436870000|2022-02-21 09:47:50|3687.76|3687.76|3685.27|3685.27|3687.76|3687.76|3685.27|3685.27|0
1645436920000|2022-02-21 09:48:40|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|3684.03|0
1645436930000|2022-02-21 09:48:50|3682.78|3682.78|3682.78|3682.78|3683.4|3683.4|3682.78|3682.78|0
1645436940000|2022-02-21 09:49:00|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|0
1645436950000|2022-02-21 09:49:10|3682.78|3682.78|3687.76|3687.76|3687.76|3687.76|3682.78|3682.78|0
1645437010000|2022-02-21 09:50:10|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|0
1645437030000|2022-02-21 09:50:30|3689.01|3689.01|3689.01|3689.01|3689.01|3689.01|3689.01|3689.01|0
1645437050000|2022-02-21 09:50:50|3688.88|3688.88|3690.13|3690.13|3690.13|3690.13|3688.88|3688.88|0
1645437070000|2022-02-21 09:51:10|3690|3690|3689.87|3689.87|3690|3690|3689.87|3689.87|0
1645437090000|2022-02-21 09:51:30|3688.63|3688.63|3688|3688|3691.12|3691.12|3688|3688|0
1645437130000|2022-02-21 09:52:10|3687.87|3687.87|3689.12|3689.12|3689.12|3689.12|3687.87|3687.87|0
1645437140000|2022-02-21 09:52:20|3688.5|3688.5|3689.12|3689.12|3689.12|3689.12|3688.5|3688.5|0
1645437170000|2022-02-21 09:52:50|3688.99|3688.99|3688.65|3688.65|3688.99|3688.99|3688.65|3688.65|0
1645437180000|2022-02-21 09:53:00|3688.03|3688.03|3686.78|3686.78|3688.03|3688.03|3686.78|3686.78|0
1645437190000|2022-02-21 09:53:10|3686.16|3686.16|3686.16|3686.16|3686.16|3686.16|3686.16|3686.16|0
1645437210000|2022-02-21 09:53:30|3685.54|3685.54|3685.19|3685.19|3685.54|3685.54|3685.19|3685.19|0
1645437240000|2022-02-21 09:54:00|3684.94|3684.94|3684.81|3684.81|3684.94|3684.94|3684.81|3684.81|0
1645437280000|2022-02-21 09:54:40|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|0
1645437290000|2022-02-21 09:54:50|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|0
1645437300000|2022-02-21 09:55:00|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|0
1645437340000|2022-02-21 09:55:40|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|0
1645437390000|2022-02-21 09:56:30|3682.68|3682.68|3681.81|3681.81|3682.68|3682.68|3681.81|3681.81|0
1645437420000|2022-02-21 09:57:00|3681.18|3681.18|3679.94|3679.94|3681.18|3681.18|3679.94|3679.94|0
1645437430000|2022-02-21 09:57:10|3679.31|3679.31|3678.56|3678.56|3679.31|3679.31|3678.56|3678.56|0
1645437460000|2022-02-21 09:57:40|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|0
1645437470000|2022-02-21 09:57:50|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|3677.68|0
1645437500000|2022-02-21 09:58:20|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|3677.06|0
1645437520000|2022-02-21 09:58:40|3678.93|3678.93|3677.06|3677.06|3678.93|3678.93|3677.06|3677.06|0
1645437550000|2022-02-21 09:59:10|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|0
1645437570000|2022-02-21 09:59:30|3676.93|3676.93|3677.56|3677.56|3677.56|3677.56|3676.93|3676.93|0
1645437580000|2022-02-21 09:59:40|3676.93|3676.93|3675.69|3675.69|3676.93|3676.93|3674.44|3674.44|0
1645437590000|2022-02-21 09:59:50|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|3674.44|0
1645437630000|2022-02-21 10:00:30|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|0
1645437670000|2022-02-21 10:01:10|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|0
1645437680000|2022-02-21 10:01:20|3671.95|3671.95|3672.57|3672.57|3672.57|3672.57|3671.95|3671.95|0
1645437700000|2022-02-21 10:01:40|3671.95|3671.95|3671.33|3671.33|3671.95|3671.95|3671.33|3671.33|0
1645437770000|2022-02-21 10:02:50|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|3670.71|0
1645437800000|2022-02-21 10:03:20|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|0
1645437810000|2022-02-21 10:03:30|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|0
1645437840000|2022-02-21 10:04:00|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|0
1645437870000|2022-02-21 10:04:30|3668.21|3668.21|3668.21|3668.21|3669.46|3669.46|3668.21|3668.21|0
1645437890000|2022-02-21 10:04:50|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|3668.84|0
1645437900000|2022-02-21 10:05:00|3666.97|3666.97|3669.33|3669.33|3669.33|3669.33|3666.84|3666.84|0
1645437910000|2022-02-21 10:05:10|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1645437920000|2022-02-21 10:05:20|3670.58|3670.58|3669.95|3669.95|3672.45|3672.45|3669.95|3669.95|0
1645437930000|2022-02-21 10:05:30|3670.08|3670.08|3672.21|3672.21|3672.21|3672.21|3670.08|3670.08|0
1645437970000|2022-02-21 10:06:10|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|0
1645438010000|2022-02-21 10:06:50|3672.16|3672.16|3672.78|3672.78|3672.78|3672.78|3672.16|3672.16|0
1645438030000|2022-02-21 10:07:10|3674.65|3674.65|3674.03|3674.03|3674.65|3674.65|3674.03|3674.03|0
1645438060000|2022-02-21 10:07:40|3674.29|3674.29|3674.29|3674.29|3674.29|3674.29|3674.29|3674.29|0
1645438080000|2022-02-21 10:08:00|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|0
1645438090000|2022-02-21 10:08:10|3675.15|3675.15|3675.02|3675.02|3675.15|3675.15|3675.02|3675.02|0
1645438130000|2022-02-21 10:08:50|3671.28|3671.28|3671.91|3671.91|3671.91|3671.91|3670.66|3670.66|0
1645438150000|2022-02-21 10:09:10|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1645438220000|2022-02-21 10:10:20|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|0
1645438260000|2022-02-21 10:11:00|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|0
1645438270000|2022-02-21 10:11:10|3672.36|3672.36|3672.36|3672.36|3672.36|3672.36|3671.73|3671.73|0
1645438360000|2022-02-21 10:12:40|3672.1|3672.1|3671.97|3671.97|3672.1|3672.1|3671.97|3671.97|0
1645438370000|2022-02-21 10:12:50|3670.73|3670.73|3671.22|3671.22|3671.35|3671.35|3670.73|3670.73|0
1645438390000|2022-02-21 10:13:10|3671.85|3671.85|3673.72|3673.72|3673.72|3673.72|3671.85|3671.85|0
1645438420000|2022-02-21 10:13:40|3674.34|3674.34|3674.34|3674.34|3674.34|3674.34|3674.34|3674.34|0
1645438450000|2022-02-21 10:14:10|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|0
1645438470000|2022-02-21 10:14:30|3673.09|3673.09|3672.97|3672.97|3673.09|3673.09|3672.97|3672.97|0
1645438500000|2022-02-21 10:15:00|3673.22|3673.22|3673.35|3673.35|3673.35|3673.35|3673.22|3673.22|0
1645438510000|2022-02-21 10:15:10|3673.18|3673.18|3673.18|3673.18|3673.18|3673.18|3673.18|3673.18|0
1645438530000|2022-02-21 10:15:30|3673.35|3673.35|3673.5|3673.5|3673.97|3673.97|3673.35|3673.35|0
1645438580000|2022-02-21 10:16:20|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|0
1645438600000|2022-02-21 10:16:40|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|0
1645438620000|2022-02-21 10:17:00|3675.62|3675.62|3673.75|3673.75|3675.62|3675.62|3673.75|3673.75|0
1645438660000|2022-02-21 10:17:40|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|0
1645438740000|2022-02-21 10:19:00|3674.25|3674.25|3672.38|3672.38|3674.25|3674.25|3672.38|3672.38|0
1645438780000|2022-02-21 10:19:40|3671.13|3671.13|3670.51|3670.51|3671.13|3671.13|3670.51|3670.51|0
1645438790000|2022-02-21 10:19:50|3669.89|3669.89|3672.14|3672.14|3672.14|3672.14|3669.26|3669.26|0
1645438800000|2022-02-21 10:20:00|3672.01|3672.01|3674.02|3674.02|3674.02|3674.02|3672.01|3672.01|0
1645438810000|2022-02-21 10:20:10|3674.65|3674.65|3675.27|3675.27|3675.27|3675.27|3674.65|3674.65|0
1645438820000|2022-02-21 10:20:20|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|0
1645438860000|2022-02-21 10:21:00|3676.26|3676.26|3675.64|3675.64|3676.88|3676.88|3675.64|3675.64|0
1645438920000|2022-02-21 10:22:00|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|3675.01|0
1645438940000|2022-02-21 10:22:20|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|0
1645438960000|2022-02-21 10:22:40|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|0
1645439000000|2022-02-21 10:23:20|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|0
1645439010000|2022-02-21 10:23:30|3673.02|3673.02|3672.39|3672.39|3673.02|3673.02|3672.39|3672.39|0
1645439040000|2022-02-21 10:24:00|3669.9|3669.9|3670.53|3670.53|3670.53|3670.53|3669.9|3669.9|0
1645439050000|2022-02-21 10:24:10|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|0
1645439070000|2022-02-21 10:24:30|3668.66|3668.66|3668.03|3668.03|3668.66|3668.66|3668.03|3668.03|0
1645439090000|2022-02-21 10:24:50|3666.79|3666.79|3666.79|3666.79|3666.79|3666.79|3666.79|3666.79|0
1645439100000|2022-02-21 10:25:00|3666.41|3666.41|3666.41|3666.41|3666.41|3666.41|3666.41|3666.41|0
1645439140000|2022-02-21 10:25:40|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|0
1645439170000|2022-02-21 10:26:10|3666.65|3666.65|3666.65|3666.65|3666.65|3666.65|3666.65|3666.65|0
1645439200000|2022-02-21 10:26:40|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|0
1645439220000|2022-02-21 10:27:00|3665.77|3665.77|3663.64|3663.64|3665.77|3665.77|3663.64|3663.64|0
1645439230000|2022-02-21 10:27:10|3666.13|3666.13|3666.13|3666.13|3666.76|3666.76|3666.13|3666.13|0
1645439260000|2022-02-21 10:27:40|3665.51|3665.51|3664.1|3664.1|3665.51|3665.51|3664.1|3664.1|0
1645439270000|2022-02-21 10:27:50|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|0
1645439280000|2022-02-21 10:28:00|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|0
1645439290000|2022-02-21 10:28:10|3662.68|3662.68|3664.1|3664.1|3664.1|3664.1|3662.68|3662.68|0
1645439300000|2022-02-21 10:28:20|3663.97|3663.97|3663.97|3663.97|3663.97|3663.97|3663.97|3663.97|0
1645439340000|2022-02-21 10:29:00|3663.84|3663.84|3662.59|3662.59|3663.84|3663.84|3662.59|3662.59|0
1645439360000|2022-02-21 10:29:20|3661.97|3661.97|3661.35|3661.35|3661.97|3661.97|3661.35|3661.35|0
1645439370000|2022-02-21 10:29:30|3661.97|3661.97|3659.48|3659.48|3661.97|3661.97|3659.48|3659.48|0
1645439390000|2022-02-21 10:29:50|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|3659.22|0
1645439400000|2022-02-21 10:30:00|3657.98|3657.98|3659.55|3659.55|3659.85|3659.85|3657.98|3657.98|0
1645439430000|2022-02-21 10:30:30|3658.3|3658.3|3658.93|3658.93|3658.93|3658.93|3658.3|3658.3|0
1645439450000|2022-02-21 10:30:50|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|0
1645439480000|2022-02-21 10:31:20|3659.22|3659.22|3659.85|3659.85|3659.85|3659.85|3659.22|3659.22|0
1645439500000|2022-02-21 10:31:40|3660.47|3660.47|3659.85|3659.85|3660.47|3660.47|3659.85|3659.85|0
1645439510000|2022-02-21 10:31:50|3659.59|3659.59|3660.84|3660.84|3660.84|3660.84|3659.59|3659.59|0
1645439520000|2022-02-21 10:32:00|3659.59|3659.59|3659.59|3659.59|3659.59|3659.59|3659.59|3659.59|0
1645439610000|2022-02-21 10:33:30|3659.46|3659.46|3659.29|3659.29|3659.46|3659.46|3659.29|3659.29|0
1645439620000|2022-02-21 10:33:40|3660.54|3660.54|3660.54|3660.54|3661.16|3661.16|3660.54|3660.54|0
1645439630000|2022-02-21 10:33:50|3660.79|3660.79|3660.54|3660.54|3660.79|3660.79|3660.54|3660.54|0
1645439650000|2022-02-21 10:34:10|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|0
1645439660000|2022-02-21 10:34:20|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|3661.78|0
1645439670000|2022-02-21 10:34:30|3663.03|3663.03|3661.29|3661.29|3663.03|3663.03|3661.16|3661.16|0
1645439740000|2022-02-21 10:35:40|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|0
1645439750000|2022-02-21 10:35:50|3663.78|3663.78|3663.78|3663.78|3663.78|3663.78|3663.78|3663.78|0
1645439770000|2022-02-21 10:36:10|3663.53|3663.53|3663.4|3663.4|3663.53|3663.53|3663.4|3663.4|0
1645439810000|2022-02-21 10:36:50|3664.64|3664.64|3664.64|3664.64|3664.64|3664.64|3664.64|3664.64|0
1645439870000|2022-02-21 10:37:50|3664.77|3664.77|3665.28|3665.28|3665.28|3665.28|3664.77|3664.77|0
1645439900000|2022-02-21 10:38:20|3664.04|3664.04|3664.04|3664.04|3664.04|3664.04|3664.04|3664.04|0
1645439940000|2022-02-21 10:39:00|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|0
1645439950000|2022-02-21 10:39:10|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|0
1645439970000|2022-02-21 10:39:30|3664.79|3664.79|3664.91|3664.91|3664.91|3664.91|3664.79|3664.79|0
1645439990000|2022-02-21 10:39:50|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|3666.16|0
1645440030000|2022-02-21 10:40:30|3664.91|3664.91|3664.29|3664.29|3664.91|3664.91|3664.29|3664.29|0
1645440040000|2022-02-21 10:40:40|3663.67|3663.67|3664.29|3664.29|3664.29|3664.29|3663.05|3663.05|0
1645440050000|2022-02-21 10:40:50|3665.04|3665.04|3665.67|3665.67|3666.29|3666.29|3665.04|3665.04|0
1645440060000|2022-02-21 10:41:00|3665.04|3665.04|3665.04|3665.04|3665.04|3665.04|3665.04|3665.04|0
1645440070000|2022-02-21 10:41:10|3664.42|3664.42|3666.91|3666.91|3666.91|3666.91|3664.42|3664.42|0
1645440130000|2022-02-21 10:42:10|3666.29|3666.29|3663.8|3663.8|3666.29|3666.29|3663.8|3663.8|0
1645440140000|2022-02-21 10:42:20|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|3664.42|0
1645440150000|2022-02-21 10:42:30|3663.8|3663.8|3662.55|3662.55|3663.8|3663.8|3662.55|3662.55|0
1645440190000|2022-02-21 10:43:10|3663.8|3663.8|3663.17|3663.17|3663.8|3663.8|3663.17|3663.17|0
1645440210000|2022-02-21 10:43:30|3663.3|3663.3|3663.3|3663.3|3663.3|3663.3|3663.3|3663.3|0
1645440230000|2022-02-21 10:43:50|3663.17|3663.17|3662.79|3662.79|3663.17|3663.17|3662.54|3662.54|0
1645440240000|2022-02-21 10:44:00|3662.92|3662.92|3659.18|3659.18|3662.92|3662.92|3659.18|3659.18|0
1645440250000|2022-02-21 10:44:10|3658.56|3658.56|3656.07|3656.07|3658.56|3658.56|3656.07|3656.07|0
1645440290000|2022-02-21 10:44:50|3655.55|3655.55|3655.65|3655.65|3657.07|3657.07|3655.2|3655.2|0
1645440310000|2022-02-21 10:45:10|3656|3656|3656|3656|3656|3656|3656|3656|0
1645440320000|2022-02-21 10:45:20|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|0
1645440340000|2022-02-21 10:45:40|3656.75|3656.75|3655.5|3655.5|3656.75|3656.75|3655.5|3655.5|0
1645440380000|2022-02-21 10:46:20|3654.26|3654.26|3653.51|3653.51|3654.26|3654.26|3653.51|3653.51|0
1645440390000|2022-02-21 10:46:30|3654.13|3654.13|3654.75|3654.75|3654.75|3654.75|3654.13|3654.13|0
1645440400000|2022-02-21 10:46:40|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|0
1645440410000|2022-02-21 10:46:50|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|0
1645440420000|2022-02-21 10:47:00|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|0
1645440430000|2022-02-21 10:47:10|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|0
1645440480000|2022-02-21 10:48:00|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|0
1645440510000|2022-02-21 10:48:30|3656|3656|3656.12|3656.12|3656.12|3656.12|3656|3656|0
1645440520000|2022-02-21 10:48:40|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|0
1645440550000|2022-02-21 10:49:10|3656.4|3656.4|3656.4|3656.4|3656.4|3656.4|3656.4|3656.4|0
1645440600000|2022-02-21 10:50:00|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|3657.02|0
1645440610000|2022-02-21 10:50:10|3656.9|3656.9|3651.16|3651.16|3656.9|3656.9|3651.16|3651.16|0
1645440620000|2022-02-21 10:50:20|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|0
1645440630000|2022-02-21 10:50:30|3649.04|3649.04|3648.91|3648.91|3649.04|3649.04|3648.91|3648.91|0
1645440640000|2022-02-21 10:50:40|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|3648.29|0
1645440660000|2022-02-21 10:51:00|3648.91|3648.91|3648.91|3648.91|3648.91|3648.91|3648.91|3648.91|0
1645440670000|2022-02-21 10:51:10|3648.78|3648.78|3648.66|3648.66|3648.78|3648.78|3648.66|3648.66|0
1645440690000|2022-02-21 10:51:30|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|0
1645440710000|2022-02-21 10:51:50|3648.66|3648.66|3649.28|3649.28|3649.28|3649.28|3648.66|3648.66|0
1645440790000|2022-02-21 10:53:10|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|0
1645440800000|2022-02-21 10:53:20|3647.24|3647.24|3646.9|3646.9|3647.24|3647.24|3646.9|3646.9|0
1645440810000|2022-02-21 10:53:30|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|3647.52|0
1645440820000|2022-02-21 10:53:40|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|3647.01|0
1645440840000|2022-02-21 10:54:00|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|0
1645440870000|2022-02-21 10:54:30|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|3645.59|0
1645440880000|2022-02-21 10:54:40|3646.22|3646.22|3646.22|3646.22|3646.22|3646.22|3646.22|3646.22|0
1645440900000|2022-02-21 10:55:00|3646.84|3646.84|3645.59|3645.59|3646.84|3646.84|3645.59|3645.59|0
1645440930000|2022-02-21 10:55:30|3646.84|3646.84|3646.22|3646.22|3646.84|3646.84|3646.22|3646.22|0
1645440940000|2022-02-21 10:55:40|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|3646.84|0
1645440970000|2022-02-21 10:56:10|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|0
1645440980000|2022-02-21 10:56:20|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|3647.48|0
1645440990000|2022-02-21 10:56:30|3646.85|3646.85|3643.12|3643.12|3646.85|3646.85|3643.12|3643.12|0
1645441000000|2022-02-21 10:56:40|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|3642.49|0
1645441020000|2022-02-21 10:57:00|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|3644.36|0
1645441030000|2022-02-21 10:57:10|3644.49|3644.49|3645.11|3645.11|3645.11|3645.11|3644.49|3644.49|0
1645441050000|2022-02-21 10:57:30|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|3645.37|0
1645441060000|2022-02-21 10:57:40|3644.12|3644.12|3644.12|3644.12|3644.12|3644.12|3644.12|3644.12|0
1645441080000|2022-02-21 10:58:00|3643.5|3643.5|3644.12|3644.12|3645.37|3645.37|3643.5|3643.5|0
1645441090000|2022-02-21 10:58:10|3643.5|3643.5|3644.75|3644.75|3646.61|3646.61|3643.5|3643.5|0
1645441120000|2022-02-21 10:58:40|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3645.37|3645.37|0
1645441140000|2022-02-21 10:59:00|3647.24|3647.24|3646.61|3646.61|3647.24|3647.24|3646.61|3646.61|0
1645441150000|2022-02-21 10:59:10|3647.24|3647.24|3645.99|3645.99|3647.24|3647.24|3645.99|3645.99|0
1645441190000|2022-02-21 10:59:50|3645.37|3645.37|3646.61|3646.61|3646.61|3646.61|3645.37|3645.37|0
1645441210000|2022-02-21 11:00:10|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|0
1645441220000|2022-02-21 11:00:20|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|0
1645441230000|2022-02-21 11:00:30|3645.86|3645.86|3645.86|3645.86|3645.86|3645.86|3645.86|3645.86|0
1645441240000|2022-02-21 11:00:40|3646.12|3646.12|3646.12|3646.12|3646.12|3646.12|3645.5|3645.5|0
1645441270000|2022-02-21 11:01:10|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|3645.5|0
1645441280000|2022-02-21 11:01:20|3645.62|3645.62|3645.5|3645.5|3645.62|3645.62|3645.5|3645.5|0
1645441330000|2022-02-21 11:02:10|3645.62|3645.62|3646.25|3646.25|3646.87|3646.87|3645.62|3645.62|0
1645441350000|2022-02-21 11:02:30|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|3646.5|0
1645441360000|2022-02-21 11:02:40|3647.75|3647.75|3646.5|3646.5|3647.75|3647.75|3646.5|3646.5|0
1645441380000|2022-02-21 11:03:00|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|3646.37|0
1645441390000|2022-02-21 11:03:10|3648.24|3648.24|3648.24|3648.24|3648.24|3648.24|3648.24|3648.24|0
1645441400000|2022-02-21 11:03:20|3647|3647|3647|3647|3647|3647|3647|3647|0
1645441410000|2022-02-21 11:03:30|3647.25|3647.25|3647.38|3647.38|3647.38|3647.38|3647.25|3647.25|0
1645441450000|2022-02-21 11:04:10|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|3646.13|0
1645441460000|2022-02-21 11:04:20|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|0
1645441470000|2022-02-21 11:04:30|3645.64|3645.64|3645.02|3645.02|3645.64|3645.64|3645.02|3645.02|0
1645441480000|2022-02-21 11:04:40|3646.26|3646.26|3645.64|3645.64|3646.26|3646.26|3645.64|3645.64|0
1645441530000|2022-02-21 11:05:30|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|0
1645441540000|2022-02-21 11:05:40|3644.76|3644.76|3642.76|3642.76|3644.76|3644.76|3642.76|3642.76|0
1645441550000|2022-02-21 11:05:50|3642.14|3642.14|3641.52|3641.52|3642.14|3642.14|3641.52|3641.52|0
1645441560000|2022-02-21 11:06:00|3642.14|3642.14|3643.39|3643.39|3643.39|3643.39|3642.14|3642.14|0
1645441590000|2022-02-21 11:06:30|3642.14|3642.14|3641.52|3641.52|3642.14|3642.14|3641.52|3641.52|0
1645441600000|2022-02-21 11:06:40|3640.27|3640.27|3640.27|3640.27|3640.27|3640.27|3640.27|3640.27|0
1645441610000|2022-02-21 11:06:50|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|0
1645441620000|2022-02-21 11:07:00|3639.03|3639.03|3640.27|3640.27|3640.27|3640.27|3639.03|3639.03|0
1645441660000|2022-02-21 11:07:40|3639.65|3639.65|3639.03|3639.03|3639.65|3639.65|3639.03|3639.03|0
1645441680000|2022-02-21 11:08:00|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|0
1645441720000|2022-02-21 11:08:40|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|0
1645441730000|2022-02-21 11:08:50|3640.03|3640.03|3640.03|3640.03|3640.03|3640.03|3640.03|3640.03|0
1645441740000|2022-02-21 11:09:00|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|0
1645441800000|2022-02-21 11:10:00|3640.4|3640.4|3640.57|3640.57|3640.57|3640.57|3640.4|3640.4|0
1645441830000|2022-02-21 11:10:30|3638.7|3638.7|3638.7|3638.7|3638.7|3638.7|3638.7|3638.7|0
1645441840000|2022-02-21 11:10:40|3638.08|3638.08|3636.21|3636.21|3638.08|3638.08|3636.21|3636.21|0
1645441850000|2022-02-21 11:10:50|3636.08|3636.08|3635.12|3635.12|3636.08|3636.08|3635.12|3635.12|0
1645441860000|2022-02-21 11:11:00|3633.87|3633.87|3635.74|3635.74|3635.74|3635.74|3633.25|3633.25|0
1645441870000|2022-02-21 11:11:10|3635.87|3635.87|3639.24|3639.24|3639.86|3639.86|3635.87|3635.87|0
1645441890000|2022-02-21 11:11:30|3638.62|3638.62|3639.86|3639.86|3639.86|3639.86|3638.62|3638.62|0
1645441970000|2022-02-21 11:12:50|3639.48|3639.48|3639.48|3639.48|3639.48|3639.48|3639.48|3639.48|0
1645441980000|2022-02-21 11:13:00|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|3640.1|0
1645442040000|2022-02-21 11:14:00|3639.97|3639.97|3638.11|3638.11|3639.97|3639.97|3638.11|3638.11|0
1645442050000|2022-02-21 11:14:10|3637.48|3637.48|3635.61|3635.61|3637.48|3637.48|3635.61|3635.61|0
1645442060000|2022-02-21 11:14:20|3635.36|3635.36|3635.36|3635.36|3635.36|3635.36|3635.36|3635.36|0
1645442070000|2022-02-21 11:14:30|3635.23|3635.23|3635.23|3635.23|3635.23|3635.23|3635.23|3635.23|0
1645442100000|2022-02-21 11:15:00|3633.36|3633.36|3633.36|3633.36|3633.36|3633.36|3632.12|3632.12|0
1645442110000|2022-02-21 11:15:10|3633.99|3633.99|3633.99|3633.99|3633.99|3633.99|3633.99|3633.99|0
1645442130000|2022-02-21 11:15:30|3635.85|3635.85|3634.61|3634.61|3635.85|3635.85|3634.61|3634.61|0
1645442140000|2022-02-21 11:15:40|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|3634.1|0
1645442190000|2022-02-21 11:16:30|3633.47|3633.47|3633.65|3633.65|3633.65|3633.65|3633.47|3633.47|0
1645442220000|2022-02-21 11:17:00|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|0
1645442230000|2022-02-21 11:17:10|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|3634.89|0
1645442260000|2022-02-21 11:17:40|3634.27|3634.27|3634.89|3634.89|3634.89|3634.89|3634.27|3634.27|0
1645442270000|2022-02-21 11:17:50|3634.72|3634.72|3633.05|3633.05|3634.72|3634.72|3631.8|3631.8|0
1645442280000|2022-02-21 11:18:00|3630.56|3630.56|3631.18|3631.18|3631.18|3631.18|3630.56|3630.56|0
1645442290000|2022-02-21 11:18:10|3632.43|3632.43|3632.43|3632.43|3632.43|3632.43|3632.43|3632.43|0
1645442300000|2022-02-21 11:18:20|3631.92|3631.92|3631.29|3631.29|3631.92|3631.92|3631.29|3631.29|0
1645442310000|2022-02-21 11:18:30|3631.68|3631.68|3632.3|3632.3|3632.3|3632.3|3631.68|3631.68|0
1645442330000|2022-02-21 11:18:50|3632.43|3632.43|3633.05|3633.05|3633.05|3633.05|3632.43|3632.43|0
1645442340000|2022-02-21 11:19:00|3634.3|3634.3|3632.56|3632.56|3634.42|3634.42|3632.56|3632.56|0
1645442360000|2022-02-21 11:19:20|3633.8|3633.8|3633.8|3633.8|3633.8|3633.8|3633.8|3633.8|0
1645442380000|2022-02-21 11:19:40|3633.18|3633.18|3633.8|3633.8|3633.8|3633.8|3633.18|3633.18|0
1645442390000|2022-02-21 11:19:50|3634.42|3634.42|3633.8|3633.8|3634.42|3634.42|3633.8|3633.8|0
1645442410000|2022-02-21 11:20:10|3634.42|3634.42|3634.42|3634.42|3634.42|3634.42|3634.42|3634.42|0
1645442440000|2022-02-21 11:20:40|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|0
1645442470000|2022-02-21 11:21:10|3634.42|3634.42|3634.68|3634.68|3634.68|3634.68|3634.42|3634.42|0
1645442520000|2022-02-21 11:22:00|3635.93|3635.93|3635.3|3635.3|3635.93|3635.93|3635.3|3635.3|0
1645442530000|2022-02-21 11:22:10|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.06|3634.06|0
1645442540000|2022-02-21 11:22:20|3635.3|3635.3|3635.43|3635.43|3635.43|3635.43|3635.3|3635.3|0
1645442550000|2022-02-21 11:22:30|3636.68|3636.68|3636.05|3636.05|3636.68|3636.68|3636.05|3636.05|0
1645442560000|2022-02-21 11:22:40|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|0
1645442580000|2022-02-21 11:23:00|3635.43|3635.43|3636.68|3636.68|3636.68|3636.68|3635.43|3635.43|0
1645442600000|2022-02-21 11:23:20|3635.43|3635.43|3635.43|3635.43|3635.43|3635.43|3635.43|3635.43|0
1645442640000|2022-02-21 11:24:00|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|0
1645442650000|2022-02-21 11:24:10|3635.8|3635.8|3635.8|3635.8|3635.8|3635.8|3635.8|3635.8|0
1645442660000|2022-02-21 11:24:20|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|0
1645442680000|2022-02-21 11:24:40|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|3635.17|0
1645442710000|2022-02-21 11:25:10|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|0
1645442740000|2022-02-21 11:25:40|3633.93|3633.93|3633.31|3633.31|3633.93|3633.93|3633.31|3633.31|0
1645442760000|2022-02-21 11:26:00|3634.55|3634.55|3633.93|3633.93|3634.55|3634.55|3633.93|3633.93|0
1645442780000|2022-02-21 11:26:20|3632.68|3632.68|3632.56|3632.56|3633.31|3633.31|3632.56|3632.56|0
1645442790000|2022-02-21 11:26:30|3632.43|3632.43|3632.08|3632.08|3632.43|3632.43|3632.08|3632.08|0
1645442800000|2022-02-21 11:26:40|3633.33|3633.33|3633.33|3633.33|3633.33|3633.33|3633.33|3633.33|0
1645442810000|2022-02-21 11:26:50|3633.95|3633.95|3632.7|3632.7|3633.95|3633.95|3632.7|3632.7|0
1645442830000|2022-02-21 11:27:10|3633.33|3633.33|3631.33|3631.33|3633.33|3633.33|3631.33|3631.33|0
1645442840000|2022-02-21 11:27:20|3630.71|3630.71|3629.96|3629.96|3630.71|3630.71|3629.96|3629.96|0
1645442860000|2022-02-21 11:27:40|3629.33|3629.33|3628.09|3628.09|3629.33|3629.33|3628.09|3628.09|0
1645442870000|2022-02-21 11:27:50|3627.47|3627.47|3627.47|3627.47|3627.47|3627.47|3627.47|3627.47|0
1645442890000|2022-02-21 11:28:10|3628.71|3628.71|3629.33|3629.33|3629.33|3629.33|3628.71|3628.71|0
1645442910000|2022-02-21 11:28:30|3629.21|3629.21|3632.32|3632.32|3632.32|3632.32|3629.21|3629.21|0
1645442930000|2022-02-21 11:28:50|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|3630.33|0
1645442970000|2022-02-21 11:29:30|3629.81|3629.81|3629.81|3629.81|3629.81|3629.81|3629.81|3629.81|0
1645443000000|2022-02-21 11:30:00|3631.06|3631.06|3629.92|3629.92|3631.06|3631.06|3629.92|3629.92|0
1645443030000|2022-02-21 11:30:30|3631.79|3631.79|3631.79|3631.79|3631.79|3631.79|3631.79|3631.79|0
1645443040000|2022-02-21 11:30:40|3630.55|3630.55|3630.55|3630.55|3630.55|3630.55|3630.55|3630.55|0
1645443110000|2022-02-21 11:31:50|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|0
1645443160000|2022-02-21 11:32:40|3630.55|3630.55|3630.67|3630.67|3630.67|3630.67|3630.42|3630.42|0
1645443170000|2022-02-21 11:32:50|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|3630.05|0
1645443190000|2022-02-21 11:33:10|3628.8|3628.8|3630.05|3630.05|3630.05|3630.05|3628.8|3628.8|0
1645443200000|2022-02-21 11:33:20|3629.43|3629.43|3629.43|3629.43|3629.43|3629.43|3629.43|3629.43|0
1645443210000|2022-02-21 11:33:30|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|0
1645443230000|2022-02-21 11:33:50|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|0
1645443240000|2022-02-21 11:34:00|3628.05|3628.05|3628.05|3628.05|3628.05|3628.05|3628.05|3628.05|0
1645443260000|2022-02-21 11:34:20|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|0
1645443270000|2022-02-21 11:34:30|3626.94|3626.94|3625.52|3625.52|3626.94|3626.94|3625.52|3625.52|0
1645443290000|2022-02-21 11:34:50|3625.77|3625.77|3624.65|3624.65|3625.9|3625.9|3624.65|3624.65|0
1645443320000|2022-02-21 11:35:20|3623.41|3623.41|3623.41|3623.41|3623.41|3623.41|3623.41|3623.41|0
1645443330000|2022-02-21 11:35:30|3625.28|3625.28|3625.9|3625.9|3625.9|3625.9|3625.28|3625.28|0
1645443340000|2022-02-21 11:35:40|3626.03|3626.03|3626.28|3626.28|3626.28|3626.28|3626.03|3626.03|0
1645443350000|2022-02-21 11:35:50|3625.66|3625.66|3626.91|3626.91|3626.91|3626.91|3625.66|3625.66|0
1645443360000|2022-02-21 11:36:00|3625.04|3625.04|3625.04|3625.04|3625.04|3625.04|3625.04|3625.04|0
1645443370000|2022-02-21 11:36:10|3626.28|3626.28|3626.41|3626.41|3626.41|3626.41|3626.28|3626.28|0
1645443400000|2022-02-21 11:36:40|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|0
1645443410000|2022-02-21 11:36:50|3627.21|3627.21|3627.21|3627.21|3627.21|3627.21|3627.21|3627.21|0
1645443420000|2022-02-21 11:37:00|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|3627.03|0
1645443440000|2022-02-21 11:37:20|3627.16|3627.16|3627.16|3627.16|3627.16|3627.16|3627.16|3627.16|0
1645443450000|2022-02-21 11:37:30|3627.78|3627.78|3628.41|3628.41|3628.41|3628.41|3627.78|3627.78|0
1645443460000|2022-02-21 11:37:40|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|3628.28|0
1645443470000|2022-02-21 11:37:50|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|3627.9|0
1645443520000|2022-02-21 11:38:40|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|0
1645443550000|2022-02-21 11:39:10|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|3626.48|0
1645443560000|2022-02-21 11:39:20|3627.72|3627.72|3627.6|3627.6|3627.72|3627.72|3627.6|3627.6|0
1645443620000|2022-02-21 11:40:20|3626.97|3626.97|3626.22|3626.22|3626.97|3626.97|3626.22|3626.22|0
1645443640000|2022-02-21 11:40:40|3624.35|3624.35|3624.35|3624.35|3624.35|3624.35|3624.35|3624.35|0
1645443650000|2022-02-21 11:40:50|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|3624.98|0
1645443660000|2022-02-21 11:41:00|3625.6|3625.6|3626.22|3626.22|3626.22|3626.22|3625.6|3625.6|0
1645443670000|2022-02-21 11:41:10|3625.6|3625.6|3625.6|3625.6|3625.6|3625.6|3625.6|3625.6|0
1645443750000|2022-02-21 11:42:30|3625.34|3625.34|3625.97|3625.97|3625.97|3625.97|3625.34|3625.34|0
1645443760000|2022-02-21 11:42:40|3624.72|3624.72|3624.72|3624.72|3624.72|3624.72|3624.72|3624.72|0
1645443770000|2022-02-21 11:42:50|3624.59|3624.59|3624.59|3624.59|3624.59|3624.59|3624.59|3624.59|0
1645443780000|2022-02-21 11:43:00|3623.35|3623.35|3623.97|3623.97|3623.97|3623.97|3622.72|3622.72|0
1645443790000|2022-02-21 11:43:10|3620.86|3620.86|3620.86|3620.86|3620.86|3620.86|3620.86|3620.86|0
1645443800000|2022-02-21 11:43:20|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|0
1645443810000|2022-02-21 11:43:30|3621.65|3621.65|3620.41|3620.41|3621.65|3621.65|3620.41|3620.41|0
1645443820000|2022-02-21 11:43:40|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|0
1645443830000|2022-02-21 11:43:50|3619.61|3619.61|3618.99|3618.99|3619.61|3619.61|3618.99|3618.99|0
1645443840000|2022-02-21 11:44:00|3618.61|3618.61|3618.61|3618.61|3618.61|3618.61|3618.61|3618.61|0
1645443850000|2022-02-21 11:44:10|3619.23|3619.23|3620.65|3620.65|3620.65|3620.65|3619.23|3619.23|0
1645443900000|2022-02-21 11:45:00|3622.51|3622.51|3622.51|3622.51|3622.51|3622.51|3622.51|3622.51|0
1645443910000|2022-02-21 11:45:10|3622.9|3622.9|3623.03|3623.03|3623.03|3623.03|3622.4|3622.4|0
1645443940000|2022-02-21 11:45:40|3622.4|3622.4|3622.4|3622.4|3622.4|3622.4|3622.4|3622.4|0
1645443970000|2022-02-21 11:46:10|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|0
1645443980000|2022-02-21 11:46:20|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|3622.7|0
1645444010000|2022-02-21 11:46:50|3623.95|3623.95|3622.7|3622.7|3623.95|3623.95|3622.7|3622.7|0
1645444020000|2022-02-21 11:47:00|3622.08|3622.08|3622.08|3622.08|3622.08|3622.08|3622.08|3622.08|0
1645444030000|2022-02-21 11:47:10|3623.33|3623.33|3623.33|3623.33|3623.33|3623.33|3623.33|3623.33|0
1645444090000|2022-02-21 11:48:10|3625.82|3625.82|3626.44|3626.44|3626.44|3626.44|3625.82|3625.82|0
1645444140000|2022-02-21 11:49:00|3626.31|3626.31|3626.18|3626.18|3626.31|3626.31|3626.18|3626.18|0
1645444150000|2022-02-21 11:49:10|3626.06|3626.06|3625.43|3625.43|3626.06|3626.06|3625.43|3625.43|0
1645444190000|2022-02-21 11:49:50|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|3624.81|0
1645444200000|2022-02-21 11:50:00|3625.43|3625.43|3625.31|3625.31|3625.43|3625.43|3625.31|3625.31|0
1645444220000|2022-02-21 11:50:20|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|3625.93|0
1645444240000|2022-02-21 11:50:40|3625.8|3625.8|3625.8|3625.8|3625.8|3625.8|3625.8|3625.8|0
1645444250000|2022-02-21 11:50:50|3623.93|3623.93|3623.93|3623.93|3623.93|3623.93|3623.93|3623.93|0
1645444260000|2022-02-21 11:51:00|3624.56|3624.56|3625.18|3625.18|3625.18|3625.18|3624.56|3624.56|0
1645444310000|2022-02-21 11:51:50|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|0
1645444320000|2022-02-21 11:52:00|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|0
1645444340000|2022-02-21 11:52:20|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|3625.35|0
1645444360000|2022-02-21 11:52:40|3626.6|3626.6|3628.7|3628.7|3628.7|3628.7|3626.6|3626.6|0
1645444370000|2022-02-21 11:52:50|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|0
1645444380000|2022-02-21 11:53:00|3632.61|3632.61|3634.48|3634.48|3634.48|3634.48|3632.61|3632.61|0
1645444410000|2022-02-21 11:53:30|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|0
1645444420000|2022-02-21 11:53:40|3632.61|3632.61|3631.99|3631.99|3632.61|3632.61|3631.99|3631.99|0
1645444430000|2022-02-21 11:53:50|3633.86|3633.86|3635.1|3635.1|3635.1|3635.1|3633.86|3633.86|0
1645444440000|2022-02-21 11:54:00|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|3635.73|0
1645444450000|2022-02-21 11:54:10|3633.86|3633.86|3636.97|3636.97|3636.97|3636.97|3633.86|3633.86|0
1645444480000|2022-02-21 11:54:40|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|0
1645444490000|2022-02-21 11:54:50|3637.59|3637.59|3637.59|3637.59|3637.59|3637.59|3637.59|3637.59|0
1645444500000|2022-02-21 11:55:00|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|3638.22|0
1645444510000|2022-02-21 11:55:10|3640.09|3640.09|3639.72|3639.72|3640.09|3640.09|3639.46|3639.46|0
1645444530000|2022-02-21 11:55:30|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|0
1645444540000|2022-02-21 11:55:40|3641.47|3641.47|3646.35|3646.35|3646.46|3646.46|3641.47|3641.47|0
1645444560000|2022-02-21 11:56:00|3645.1|3645.1|3643.86|3643.86|3645.1|3645.1|3643.86|3643.86|0
1645444570000|2022-02-21 11:56:10|3643.6|3643.6|3643.47|3643.47|3643.6|3643.6|3643.47|3643.47|0
1645444580000|2022-02-21 11:56:20|3642.85|3642.85|3642.72|3642.72|3642.85|3642.85|3642.72|3642.72|0
1645444590000|2022-02-21 11:56:30|3641.48|3641.48|3640.23|3640.23|3642.1|3642.1|3640.23|3640.23|0
1645444610000|2022-02-21 11:56:50|3639.61|3639.61|3640.85|3640.85|3640.85|3640.85|3638.99|3638.99|0
1645444620000|2022-02-21 11:57:00|3638.99|3638.99|3638.99|3638.99|3640.23|3640.23|3638.99|3638.99|0
1645444630000|2022-02-21 11:57:10|3640.85|3640.85|3638.99|3638.99|3640.85|3640.85|3638.99|3638.99|0
1645444660000|2022-02-21 11:57:40|3639.16|3639.16|3642.27|3642.27|3644.14|3644.14|3638.53|3638.53|0
1645444670000|2022-02-21 11:57:50|3643.52|3643.52|3642.27|3642.27|3643.52|3643.52|3642.27|3642.27|0
1645444700000|2022-02-21 11:58:20|3644.76|3644.76|3645.38|3645.38|3646.01|3646.01|3643.52|3643.52|0
1645444710000|2022-02-21 11:58:30|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|0
1645444730000|2022-02-21 11:58:50|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|3646.98|0
1645444740000|2022-02-21 11:59:00|3649.47|3649.47|3651.34|3651.34|3651.34|3651.34|3649.47|3649.47|0
1645444750000|2022-02-21 11:59:10|3652.58|3652.58|3651.96|3651.96|3652.58|3652.58|3651.96|3651.96|0
1645444760000|2022-02-21 11:59:20|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|0
1645444780000|2022-02-21 11:59:40|3651.96|3651.96|3651.96|3651.96|3651.96|3651.96|3651.96|3651.96|0
1645444800000|2022-02-21 12:00:00|3650.71|3650.71|3650.09|3650.09|3650.71|3650.71|3650.09|3650.09|0
1645444850000|2022-02-21 12:00:50|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|3647.6|0
1645444890000|2022-02-21 12:01:30|3646.98|3646.98|3646.18|3646.18|3646.98|3646.98|3646.18|3646.18|0
1645444920000|2022-02-21 12:02:00|3646.01|3646.01|3646.01|3646.01|3646.01|3646.01|3646.01|3646.01|0
1645444930000|2022-02-21 12:02:10|3645.88|3645.88|3642.14|3642.14|3645.88|3645.88|3641.52|3641.52|0
1645444940000|2022-02-21 12:02:20|3639.65|3639.65|3638.9|3638.9|3639.65|3639.65|3637.03|3637.03|0
1645444950000|2022-02-21 12:02:30|3637.03|3637.03|3639.65|3639.65|3640.9|3640.9|3637.03|3637.03|0
1645444960000|2022-02-21 12:02:40|3640.9|3640.9|3641.52|3641.52|3641.52|3641.52|3640.9|3640.9|0
1645445000000|2022-02-21 12:03:20|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|0
1645445010000|2022-02-21 12:03:30|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|0
1645445030000|2022-02-21 12:03:50|3639.93|3639.93|3638.69|3638.69|3639.93|3639.93|3638.69|3638.69|0
1645445060000|2022-02-21 12:04:20|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|3637.44|0
1645445100000|2022-02-21 12:05:00|3637.27|3637.27|3638.69|3638.69|3638.69|3638.69|3637.27|3637.27|0
1645445110000|2022-02-21 12:05:10|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|0
1645445130000|2022-02-21 12:05:30|3639.56|3639.56|3640.19|3640.19|3640.81|3640.81|3639.56|3639.56|0
1645445140000|2022-02-21 12:05:40|3641.43|3641.43|3642.06|3642.06|3642.06|3642.06|3641.43|3641.43|0
1645445150000|2022-02-21 12:05:50|3642.31|3642.31|3644.18|3644.18|3644.18|3644.18|3642.31|3642.31|0
1645445160000|2022-02-21 12:06:00|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|3643.56|0
1645445230000|2022-02-21 12:07:10|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|3642.31|0
1645445240000|2022-02-21 12:07:20|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|0
1645445270000|2022-02-21 12:07:50|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|0
1645445280000|2022-02-21 12:08:00|3639.82|3639.82|3639.82|3639.82|3639.82|3639.82|3639.82|3639.82|0
1645445320000|2022-02-21 12:08:40|3640.44|3640.44|3638.45|3638.45|3640.44|3640.44|3638.45|3638.45|0
1645445330000|2022-02-21 12:08:50|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|0
1645445340000|2022-02-21 12:09:00|3639.45|3639.45|3639.45|3639.45|3639.45|3639.45|3639.45|3639.45|0
1645445360000|2022-02-21 12:09:20|3641.32|3641.32|3640.7|3640.7|3641.32|3641.32|3640.7|3640.7|0
1645445390000|2022-02-21 12:09:50|3638.83|3638.83|3640.08|3640.08|3640.08|3640.08|3638.83|3638.83|0
1645445400000|2022-02-21 12:10:00|3639.95|3639.95|3638.7|3638.7|3639.95|3639.95|3638.7|3638.7|0
1645445420000|2022-02-21 12:10:20|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|0
1645445430000|2022-02-21 12:10:30|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|3638.78|0
1645445440000|2022-02-21 12:10:40|3640.03|3640.03|3640.03|3640.03|3640.03|3640.03|3640.03|3640.03|0
1645445460000|2022-02-21 12:11:00|3640.16|3640.16|3640.29|3640.29|3640.29|3640.29|3640.16|3640.16|0
1645445470000|2022-02-21 12:11:10|3639.66|3639.66|3639.66|3639.66|3639.66|3639.66|3639.66|3639.66|0
1645445490000|2022-02-21 12:11:30|3639.79|3639.79|3639.79|3639.79|3639.79|3639.79|3639.79|3639.79|0
1645445530000|2022-02-21 12:12:10|3638.54|3638.54|3636.68|3636.68|3638.54|3638.54|3636.68|3636.68|0
1645445550000|2022-02-21 12:12:30|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|3636.55|0
1645445560000|2022-02-21 12:12:40|3635.3|3635.3|3635.3|3635.3|3635.3|3635.3|3635.3|3635.3|0
1645445580000|2022-02-21 12:13:00|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|0
1645445620000|2022-02-21 12:13:40|3637.79|3637.79|3637.17|3637.17|3637.79|3637.79|3635.3|3635.3|0
1645445630000|2022-02-21 12:13:50|3635.3|3635.3|3636.55|3636.55|3636.55|3636.55|3635.3|3635.3|0
1645445650000|2022-02-21 12:14:10|3636.29|3636.29|3636.92|3636.92|3637.54|3637.54|3636.29|3636.29|0
1645445680000|2022-02-21 12:14:40|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|0
1645445700000|2022-02-21 12:15:00|3636.92|3636.92|3636.16|3636.16|3636.92|3636.92|3636.16|3636.16|0
1645445710000|2022-02-21 12:15:10|3637.41|3637.41|3637.41|3637.41|3637.41|3637.41|3637.41|3637.41|0
1645445800000|2022-02-21 12:16:40|3637.28|3637.28|3637.28|3637.28|3637.28|3637.28|3637.28|3637.28|0
1645445810000|2022-02-21 12:16:50|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|0
1645445860000|2022-02-21 12:17:40|3636.95|3636.95|3636.95|3636.95|3636.95|3636.95|3636.95|3636.95|0
1645445890000|2022-02-21 12:18:10|3635.7|3635.7|3635.7|3635.7|3635.7|3635.7|3635.7|3635.7|0
1645445900000|2022-02-21 12:18:20|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|3635.87|0
1645445910000|2022-02-21 12:18:30|3635.7|3635.7|3635.08|3635.08|3635.7|3635.7|3635.08|3635.08|0
1645445920000|2022-02-21 12:18:40|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|3634.46|0
1645445930000|2022-02-21 12:18:50|3633.21|3633.21|3634.46|3634.46|3634.46|3634.46|3633.21|3633.21|0
1645445950000|2022-02-21 12:19:10|3633.21|3633.21|3635.08|3635.08|3635.08|3635.08|3633.21|3633.21|0
1645445960000|2022-02-21 12:19:20|3633.83|3633.83|3635.08|3635.08|3635.08|3635.08|3633.83|3633.83|0
1645445970000|2022-02-21 12:19:30|3635.7|3635.7|3635.7|3635.7|3635.7|3635.7|3635.7|3635.7|0
1645445980000|2022-02-21 12:19:40|3635.83|3635.83|3635.7|3635.7|3635.83|3635.83|3635.7|3635.7|0
1645446080000|2022-02-21 12:21:20|3635.96|3635.96|3635.7|3635.7|3635.96|3635.96|3635.7|3635.7|0
1645446090000|2022-02-21 12:21:30|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|0
1645446170000|2022-02-21 12:22:50|3635.21|3635.21|3635.21|3635.21|3635.21|3635.21|3635.21|3635.21|0
1645446180000|2022-02-21 12:23:00|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|0
1645446210000|2022-02-21 12:23:30|3632.09|3632.09|3632.09|3632.09|3632.09|3632.09|3632.09|3632.09|0
1645446220000|2022-02-21 12:23:40|3632.22|3632.22|3632.35|3632.35|3632.35|3632.35|3632.22|3632.22|0
1645446240000|2022-02-21 12:24:00|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|0
1645446250000|2022-02-21 12:24:10|3631.23|3631.23|3631.23|3631.23|3631.23|3631.23|3629.98|3629.98|0
1645446260000|2022-02-21 12:24:20|3631.36|3631.36|3631.36|3631.36|3631.36|3631.36|3631.36|3631.36|0
1645446280000|2022-02-21 12:24:40|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|3633.23|0
1645446300000|2022-02-21 12:25:00|3633.48|3633.48|3633.23|3633.23|3633.48|3633.48|3633.23|3633.23|0
1645446330000|2022-02-21 12:25:30|3636.34|3636.34|3636.34|3636.34|3636.34|3636.34|3636.34|3636.34|0
1645446360000|2022-02-21 12:26:00|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|0
1645446370000|2022-02-21 12:26:10|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|3638.55|0
1645446460000|2022-02-21 12:27:40|3637.93|3637.93|3637.93|3637.93|3637.93|3637.93|3637.93|3637.93|0
1645446480000|2022-02-21 12:28:00|3638.31|3638.31|3638.31|3638.31|3638.31|3638.31|3638.31|3638.31|0
1645446490000|2022-02-21 12:28:10|3638.44|3638.44|3638.31|3638.31|3638.44|3638.44|3638.31|3638.31|0
1645446520000|2022-02-21 12:28:40|3637.69|3637.69|3638.93|3638.93|3638.93|3638.93|3637.69|3637.69|0
1645446530000|2022-02-21 12:28:50|3638.76|3638.76|3638.89|3638.89|3638.89|3638.89|3638.76|3638.76|0
1645446550000|2022-02-21 12:29:10|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|3637.02|0
1645446590000|2022-02-21 12:29:50|3638.27|3638.27|3638.14|3638.14|3638.27|3638.27|3638.14|3638.14|0
1645446650000|2022-02-21 12:30:50|3637.88|3637.88|3636.64|3636.64|3637.88|3637.88|3636.64|3636.64|0
1645446670000|2022-02-21 12:31:10|3634.77|3634.77|3635.39|3635.39|3635.39|3635.39|3634.77|3634.77|0
1645446680000|2022-02-21 12:31:20|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|3633.52|0
1645446690000|2022-02-21 12:31:30|3633.4|3633.4|3633.4|3633.4|3633.4|3633.4|3633.4|3633.4|0
1645446700000|2022-02-21 12:31:40|3632.15|3632.15|3633.4|3633.4|3633.4|3633.4|3632.15|3632.15|0
1645446710000|2022-02-21 12:31:50|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|0
1645446720000|2022-02-21 12:32:00|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|3631.4|0
1645446760000|2022-02-21 12:32:40|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|0
1645446770000|2022-02-21 12:32:50|3632.02|3632.02|3633.27|3633.27|3633.27|3633.27|3632.02|3632.02|0
1645446830000|2022-02-21 12:33:50|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3633.27|3633.27|0
1645446850000|2022-02-21 12:34:10|3636.02|3636.02|3636.02|3636.02|3636.02|3636.02|3636.02|3636.02|0
1645446860000|2022-02-21 12:34:20|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|3638.51|0
1645446890000|2022-02-21 12:34:50|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|0
1645446960000|2022-02-21 12:36:00|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|0
1645447030000|2022-02-21 12:37:10|3637.16|3637.16|3637.16|3637.16|3637.16|3637.16|3637.16|3637.16|0
1645447040000|2022-02-21 12:37:20|3636.53|3636.53|3636.53|3636.53|3636.53|3636.53|3636.53|3636.53|0
1645447070000|2022-02-21 12:37:50|3636.79|3636.79|3636.79|3636.79|3636.79|3636.79|3636.79|3636.79|0
1645447130000|2022-02-21 12:38:50|3636.17|3636.17|3637.41|3637.41|3637.41|3637.41|3636.17|3636.17|0
1645447140000|2022-02-21 12:39:00|3635.54|3635.54|3634.92|3634.92|3636.79|3636.79|3634.92|3634.92|0
1645447150000|2022-02-21 12:39:10|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|3634.3|0
1645447190000|2022-02-21 12:39:50|3633.68|3633.68|3633.68|3633.68|3633.68|3633.68|3633.68|3633.68|0
1645447200000|2022-02-21 12:40:00|3632.43|3632.43|3633.05|3633.05|3633.05|3633.05|3632.43|3632.43|0
1645447250000|2022-02-21 12:40:50|3630.56|3630.56|3631.18|3631.18|3631.18|3631.18|3630.56|3630.56|0
1645447300000|2022-02-21 12:41:40|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|0
1645447320000|2022-02-21 12:42:00|3630.39|3630.39|3630.39|3630.39|3630.39|3630.39|3630.39|3630.39|0
1645447410000|2022-02-21 12:43:30|3629.14|3629.14|3629.14|3629.14|3629.14|3629.14|3629.14|3629.14|0
1645447430000|2022-02-21 12:43:50|3628.89|3628.89|3629.51|3629.51|3629.51|3629.51|3628.26|3628.26|0
1645447440000|2022-02-21 12:44:00|3629.34|3629.34|3626.46|3626.46|3629.34|3629.34|3626.46|3626.46|0
1645447450000|2022-02-21 12:44:10|3626.08|3626.08|3626.08|3626.08|3626.08|3626.08|3626.08|3626.08|0
1645447460000|2022-02-21 12:44:20|3625.73|3625.73|3622.79|3622.79|3625.73|3625.73|3621.55|3621.55|0
1645447480000|2022-02-21 12:44:40|3622.54|3622.54|3623.16|3623.16|3623.78|3623.78|3622.54|3622.54|0
1645447490000|2022-02-21 12:44:50|3623.03|3623.03|3623.03|3623.03|3623.03|3623.03|3623.03|3623.03|0
1645447500000|2022-02-21 12:45:00|3622.9|3622.9|3625.78|3625.78|3626.51|3626.51|3622.9|3622.9|0
1645447510000|2022-02-21 12:45:10|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|0
1645447520000|2022-02-21 12:45:20|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|0
1645447540000|2022-02-21 12:45:40|3625.91|3625.91|3627.41|3627.41|3627.41|3627.41|3625.78|3625.78|0
1645447570000|2022-02-21 12:46:10|3626.16|3626.16|3626.16|3626.16|3626.16|3626.16|3626.16|3626.16|0
1645447580000|2022-02-21 12:46:20|3625.78|3625.78|3624.53|3624.53|3625.78|3625.78|3624.53|3624.53|0
1645447620000|2022-02-21 12:47:00|3624.02|3624.02|3623.64|3623.64|3624.02|3624.02|3623.64|3623.64|0
1645447640000|2022-02-21 12:47:20|3621.77|3621.77|3622.65|3622.65|3622.65|3622.65|3621.77|3621.77|0
1645447660000|2022-02-21 12:47:40|3622.03|3622.03|3620.78|3620.78|3622.03|3622.03|3620.78|3620.78|0
1645447670000|2022-02-21 12:47:50|3618.91|3618.91|3618.91|3618.91|3618.91|3618.91|3618.91|3618.91|0
1645447680000|2022-02-21 12:48:00|3620.78|3620.78|3620.78|3620.78|3620.78|3620.78|3620.78|3620.78|0
1645447710000|2022-02-21 12:48:30|3620.65|3620.65|3620.65|3620.65|3620.65|3620.65|3620.65|3620.65|0
1645447780000|2022-02-21 12:49:40|3620.48|3620.48|3620.89|3620.89|3621.1|3621.1|3620.48|3620.48|0
1645447830000|2022-02-21 12:50:30|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|0
1645447840000|2022-02-21 12:50:40|3617.78|3617.78|3616.53|3616.53|3617.78|3617.78|3616.53|3616.53|0
1645447860000|2022-02-21 12:51:00|3614.91|3614.91|3614.91|3614.91|3614.91|3614.91|3614.91|3614.91|0
1645447870000|2022-02-21 12:51:10|3615.53|3615.53|3615.53|3615.53|3615.53|3615.53|3614.91|3614.91|0
1645447880000|2022-02-21 12:51:20|3615.78|3615.78|3615.03|3615.03|3615.78|3615.78|3615.03|3615.03|0
1645447900000|2022-02-21 12:51:40|3616.9|3616.9|3616.9|3616.9|3616.9|3616.9|3616.9|3616.9|0
1645447910000|2022-02-21 12:51:50|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|0
1645447930000|2022-02-21 12:52:10|3616.53|3616.53|3616.66|3616.66|3616.66|3616.66|3616.53|3616.53|0
1645447940000|2022-02-21 12:52:20|3617.28|3617.28|3616.66|3616.66|3617.28|3617.28|3616.66|3616.66|0
1645447960000|2022-02-21 12:52:40|3616.53|3616.53|3615.29|3615.29|3616.53|3616.53|3615.29|3615.29|0
1645447980000|2022-02-21 12:53:00|3615.12|3615.12|3615.12|3615.12|3615.12|3615.12|3615.12|3615.12|0
1645448000000|2022-02-21 12:53:20|3615.74|3615.74|3615.74|3615.74|3615.74|3615.74|3615.74|3615.74|0
1645448010000|2022-02-21 12:53:30|3615.12|3615.12|3615.37|3615.37|3615.37|3615.37|3615.12|3615.12|0
1645448060000|2022-02-21 12:54:20|3615.63|3615.63|3615.63|3615.63|3615.63|3615.63|3615.63|3615.63|0
1645448090000|2022-02-21 12:54:50|3615|3615|3615.63|3615.63|3615.63|3615.63|3615|3615|0
1645448120000|2022-02-21 12:55:20|3616.25|3616.25|3616.25|3616.25|3616.25|3616.25|3616.25|3616.25|0
1645448150000|2022-02-21 12:55:50|3615|3615|3615|3615|3615|3615|3615|3615|0
1645448160000|2022-02-21 12:56:00|3614.38|3614.38|3615.63|3615.63|3615.63|3615.63|3614.38|3614.38|0
1645448240000|2022-02-21 12:57:20|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|0
1645448260000|2022-02-21 12:57:40|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|0
1645448270000|2022-02-21 12:57:50|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|0
1645448280000|2022-02-21 12:58:00|3614.64|3614.64|3614.64|3614.64|3615.26|3615.26|3614.64|3614.64|0
1645448290000|2022-02-21 12:58:10|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|0
1645448320000|2022-02-21 12:58:40|3613.39|3613.39|3612.77|3612.77|3613.39|3613.39|3612.77|3612.77|0
1645448340000|2022-02-21 12:59:00|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|3614.01|0
1645448350000|2022-02-21 12:59:10|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|0
1645448380000|2022-02-21 12:59:40|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|3617.75|0
1645448390000|2022-02-21 12:59:50|3617.13|3617.13|3612.77|3612.77|3617.13|3617.13|3611.52|3611.52|0
1645448400000|2022-02-21 13:00:00|3610.9|3610.9|3612.77|3612.77|3612.77|3612.77|3610.9|3610.9|0
1645448430000|2022-02-21 13:00:30|3614.64|3614.64|3614.64|3614.64|3614.64|3614.64|3614.64|3614.64|0
1645448480000|2022-02-21 13:01:20|3616.5|3616.5|3614.01|3614.01|3616.5|3616.5|3614.01|3614.01|0
1645448490000|2022-02-21 13:01:30|3612.77|3612.77|3612.77|3612.77|3614.01|3614.01|3612.77|3612.77|0
1645448500000|2022-02-21 13:01:40|3614.64|3614.64|3613.39|3613.39|3614.64|3614.64|3613.39|3613.39|0
1645448510000|2022-02-21 13:01:50|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|0
1645448530000|2022-02-21 13:02:10|3619|3619|3619|3619|3619|3619|3619|3619|0
1645448550000|2022-02-21 13:02:30|3618.87|3618.87|3618.87|3618.87|3618.87|3618.87|3618.87|3618.87|0
1645448630000|2022-02-21 13:03:50|3618.74|3618.74|3617.37|3617.37|3618.74|3618.74|3617.37|3617.37|0
1645448640000|2022-02-21 13:04:00|3616.74|3616.74|3616.49|3616.49|3616.74|3616.74|3616.49|3616.49|0
1645448670000|2022-02-21 13:04:30|3614.62|3614.62|3614.79|3614.79|3614.79|3614.79|3614.62|3614.62|0
1645448730000|2022-02-21 13:05:30|3614.17|3614.17|3614.17|3614.17|3614.17|3614.17|3614.17|3614.17|0
1645448740000|2022-02-21 13:05:40|3612.92|3612.92|3611.68|3611.68|3612.92|3612.92|3611.68|3611.68|0
1645448760000|2022-02-21 13:06:00|3613.55|3613.55|3611.68|3611.68|3613.55|3613.55|3611.68|3611.68|0
1645448770000|2022-02-21 13:06:10|3611.55|3611.55|3611.55|3611.55|3611.55|3611.55|3611.55|3611.55|0
1645448800000|2022-02-21 13:06:40|3612.17|3612.17|3612.17|3612.17|3612.17|3612.17|3612.17|3612.17|0
1645448820000|2022-02-21 13:07:00|3610.93|3610.93|3610.93|3610.93|3610.93|3610.93|3610.93|3610.93|0
1645448840000|2022-02-21 13:07:20|3610.31|3610.31|3610.31|3610.31|3610.31|3610.31|3610.31|3610.31|0
1645448850000|2022-02-21 13:07:30|3611.55|3611.55|3612.17|3612.17|3612.17|3612.17|3610.31|3610.31|0
1645448860000|2022-02-21 13:07:40|3612.8|3612.8|3611.42|3611.42|3612.8|3612.8|3611.42|3611.42|0
1645448920000|2022-02-21 13:08:40|3611.55|3611.55|3613.42|3613.42|3613.42|3613.42|3611.55|3611.55|0
1645448930000|2022-02-21 13:08:50|3613.68|3613.68|3613.68|3613.68|3613.68|3613.68|3613.68|3613.68|0
1645448940000|2022-02-21 13:09:00|3613.05|3613.05|3613.05|3613.05|3613.05|3613.05|3613.05|3613.05|0
1645449000000|2022-02-21 13:10:00|3613.68|3613.68|3613.68|3613.68|3613.68|3613.68|3613.68|3613.68|0
1645449030000|2022-02-21 13:10:30|3614.3|3614.3|3613.18|3613.18|3614.3|3614.3|3613.05|3613.05|0
1645449070000|2022-02-21 13:11:10|3612.56|3612.56|3612.56|3612.56|3612.56|3612.56|3612.56|3612.56|0
1645449080000|2022-02-21 13:11:20|3612.94|3612.94|3612.94|3612.94|3612.94|3612.94|3612.94|3612.94|0
1645449090000|2022-02-21 13:11:30|3612.32|3612.32|3612.32|3612.32|3612.32|3612.32|3612.32|3612.32|0
1645449100000|2022-02-21 13:11:40|3612.19|3612.19|3610.07|3610.07|3612.19|3612.19|3610.07|3610.07|0
1645449150000|2022-02-21 13:12:30|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|0
1645449220000|2022-02-21 13:13:40|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|0
1645449230000|2022-02-21 13:13:50|3610.07|3610.07|3609.44|3609.44|3610.07|3610.07|3609.44|3609.44|0
1645449290000|2022-02-21 13:14:50|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|0
1645449310000|2022-02-21 13:15:10|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|0
1645449330000|2022-02-21 13:15:30|3609.19|3609.19|3609.31|3609.31|3609.31|3609.31|3609.19|3609.19|0
1645449350000|2022-02-21 13:15:50|3608.69|3608.69|3608.69|3608.69|3608.69|3608.69|3608.69|3608.69|0
1645449390000|2022-02-21 13:16:30|3608.52|3608.52|3608.52|3608.52|3608.52|3608.52|3608.52|3608.52|0
1645449410000|2022-02-21 13:16:50|3608.39|3608.39|3608.39|3608.39|3608.39|3608.39|3608.39|3608.39|0
1645449420000|2022-02-21 13:17:00|3607.77|3607.77|3605.9|3605.9|3607.77|3607.77|3605.9|3605.9|0
1645449440000|2022-02-21 13:17:20|3605.77|3605.77|3605.77|3605.77|3605.77|3605.77|3605.77|3605.77|0
1645449460000|2022-02-21 13:17:40|3607.64|3607.64|3607.51|3607.51|3607.64|3607.64|3607.51|3607.51|0
1645449470000|2022-02-21 13:17:50|3605.64|3605.64|3604.89|3604.89|3605.64|3605.64|3604.89|3604.89|0
1645449480000|2022-02-21 13:18:00|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|0
1645449490000|2022-02-21 13:18:10|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|0
1645449500000|2022-02-21 13:18:20|3604.27|3604.27|3602.4|3602.4|3604.44|3604.44|3602.4|3602.4|0
1645449530000|2022-02-21 13:18:50|3601|3601|3601.24|3601.24|3601.24|3601.24|3600.38|3600.38|0
1645449540000|2022-02-21 13:19:00|3599.99|3599.99|3599.99|3599.99|3599.99|3599.99|3599.99|3599.99|0
1645449560000|2022-02-21 13:19:20|3599.74|3599.74|3599.48|3599.48|3600.36|3600.36|3598.49|3598.49|0
1645449570000|2022-02-21 13:19:30|3600.11|3600.11|3598.86|3598.86|3600.11|3600.11|3598.86|3598.86|0
1645449580000|2022-02-21 13:19:40|3598.73|3598.73|3598.11|3598.11|3598.73|3598.73|3598.11|3598.11|0
1645449590000|2022-02-21 13:19:50|3598.73|3598.73|3598.73|3598.73|3598.73|3598.73|3598.73|3598.73|0
1645449600000|2022-02-21 13:20:00|3598.11|3598.11|3598.56|3598.56|3598.73|3598.73|3598.11|3598.11|0
1645449610000|2022-02-21 13:20:10|3598.43|3598.43|3599.33|3599.33|3599.68|3599.68|3598.43|3598.43|0
1645449620000|2022-02-21 13:20:20|3600.58|3600.58|3602.57|3602.57|3603.82|3603.82|3600.58|3600.58|0
1645449660000|2022-02-21 13:21:00|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|0
1645449680000|2022-02-21 13:21:20|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|0
1645449700000|2022-02-21 13:21:40|3601.95|3601.95|3603.82|3603.82|3603.82|3603.82|3601.95|3601.95|0
1645449710000|2022-02-21 13:21:50|3604.08|3604.08|3604.08|3604.08|3604.08|3604.08|3604.08|3604.08|0
1645449720000|2022-02-21 13:22:00|3604.2|3604.2|3607.94|3607.94|3607.94|3607.94|3604.2|3604.2|0
1645449730000|2022-02-21 13:22:10|3607.81|3607.81|3607.81|3607.81|3607.81|3607.81|3607.81|3607.81|0
1645449750000|2022-02-21 13:22:30|3605.32|3605.32|3605.32|3605.32|3605.32|3605.32|3605.32|3605.32|0
1645449770000|2022-02-21 13:22:50|3604.7|3604.7|3604.08|3604.08|3605.32|3605.32|3604.08|3604.08|0
1645449800000|2022-02-21 13:23:20|3602.83|3602.83|3600.71|3600.71|3602.83|3602.83|3600.71|3600.71|0
1645449830000|2022-02-21 13:23:50|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|0
1645449850000|2022-02-21 13:24:10|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|0
1645449860000|2022-02-21 13:24:20|3602.08|3602.08|3602.08|3602.08|3602.08|3602.08|3602.08|3602.08|0
1645449890000|2022-02-21 13:24:50|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|0
1645449900000|2022-02-21 13:25:00|3609.94|3609.94|3610.06|3610.06|3610.19|3610.19|3609.94|3609.94|0
1645449920000|2022-02-21 13:25:20|3611.31|3611.31|3613.35|3613.35|3613.35|3613.35|3611.31|3611.31|0
1645449930000|2022-02-21 13:25:30|3613.22|3613.22|3613.22|3613.22|3613.22|3613.22|3613.22|3613.22|0
1645449940000|2022-02-21 13:25:40|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|0
1645449960000|2022-02-21 13:26:00|3614.02|3614.02|3614.19|3614.19|3614.19|3614.19|3614.02|3614.02|0
1645449970000|2022-02-21 13:26:10|3613.57|3613.57|3613.57|3613.57|3613.57|3613.57|3613.57|3613.57|0
1645449980000|2022-02-21 13:26:20|3614.81|3614.81|3614.81|3614.81|3614.81|3614.81|3614.81|3614.81|0
1645449990000|2022-02-21 13:26:30|3614.98|3614.98|3615.61|3615.61|3615.61|3615.61|3614.98|3614.98|0
1645450000000|2022-02-21 13:26:40|3616.85|3616.85|3617.19|3617.19|3617.19|3617.19|3616.68|3616.68|0
1645450020000|2022-02-21 13:27:00|3617.02|3617.02|3617.02|3617.02|3617.02|3617.02|3617.02|3617.02|0
1645450040000|2022-02-21 13:27:20|3615.77|3615.77|3615.77|3615.77|3615.77|3615.77|3615.77|3615.77|0
1645450050000|2022-02-21 13:27:30|3616.4|3616.4|3617.02|3617.02|3617.02|3617.02|3616.4|3616.4|0
1645450070000|2022-02-21 13:27:50|3614.53|3614.53|3613.91|3613.91|3614.53|3614.53|3613.91|3613.91|0
1645450080000|2022-02-21 13:28:00|3614.53|3614.53|3615.15|3615.15|3615.15|3615.15|3614.53|3614.53|0
1645450110000|2022-02-21 13:28:30|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|0
1645450150000|2022-02-21 13:29:10|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|0
1645450160000|2022-02-21 13:29:20|3614.61|3614.61|3614.44|3614.44|3614.61|3614.61|3614.44|3614.44|0
1645450170000|2022-02-21 13:29:30|3615.69|3615.69|3618.8|3618.8|3620.05|3620.05|3615.69|3615.69|0
1645450220000|2022-02-21 13:30:20|3617.55|3617.55|3617.04|3617.04|3617.55|3617.55|3617.04|3617.04|0
1645450230000|2022-02-21 13:30:30|3616.42|3616.42|3615.8|3615.8|3616.42|3616.42|3615.8|3615.8|0
1645450240000|2022-02-21 13:30:40|3615.54|3615.54|3615.54|3615.54|3615.54|3615.54|3615.54|3615.54|0
1645450270000|2022-02-21 13:31:10|3616.17|3616.17|3616.17|3616.17|3616.17|3616.17|3616.17|3616.17|0
1645450280000|2022-02-21 13:31:20|3616.79|3616.79|3615.54|3615.54|3616.79|3616.79|3615.54|3615.54|0
1645450300000|2022-02-21 13:31:40|3616.17|3616.17|3616.17|3616.17|3616.17|3616.17|3616.17|3616.17|0
1645450350000|2022-02-21 13:32:30|3615.54|3615.54|3615.54|3615.54|3615.54|3615.54|3615.54|3615.54|0
1645450370000|2022-02-21 13:32:50|3615.29|3615.29|3615.29|3615.29|3615.29|3615.29|3615.29|3615.29|0
1645450410000|2022-02-21 13:33:30|3615.03|3615.03|3615.03|3615.03|3615.03|3615.03|3615.03|3615.03|0
1645450420000|2022-02-21 13:33:40|3614.9|3614.9|3614.28|3614.28|3614.9|3614.9|3614.28|3614.28|0
1645450430000|2022-02-21 13:33:50|3613.66|3613.66|3613.66|3613.66|3613.66|3613.66|3613.66|3613.66|0
1645450460000|2022-02-21 13:34:20|3614.28|3614.28|3618.64|3618.64|3618.64|3618.64|3614.28|3614.28|0
1645450470000|2022-02-21 13:34:30|3617.4|3617.4|3617.78|3617.78|3617.78|3617.78|3617.4|3617.4|0
1645450490000|2022-02-21 13:34:50|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|0
1645450520000|2022-02-21 13:35:20|3617.17|3617.17|3617.79|3617.79|3617.79|3617.79|3617.17|3617.17|0
1645450540000|2022-02-21 13:35:40|3617.97|3617.97|3621.83|3621.83|3621.83|3621.83|3617.97|3617.97|0
1645450610000|2022-02-21 13:36:50|3622.45|3622.45|3623.08|3623.08|3623.08|3623.08|3622.45|3622.45|0
1645450620000|2022-02-21 13:37:00|3622.45|3622.45|3621.19|3621.19|3622.45|3622.45|3621.19|3621.19|0
1645450630000|2022-02-21 13:37:10|3622.44|3622.44|3622.44|3622.44|3622.69|3622.69|3622.44|3622.44|0
1645450640000|2022-02-21 13:37:20|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|0
1645450650000|2022-02-21 13:37:30|3624.93|3624.93|3624.31|3624.31|3624.93|3624.93|3624.31|3624.31|0
1645450680000|2022-02-21 13:38:00|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|3624.69|0
1645450710000|2022-02-21 13:38:30|3623.44|3623.44|3624.69|3624.69|3624.69|3624.69|3623.44|3623.44|0
1645450730000|2022-02-21 13:38:50|3624.07|3624.07|3625.31|3625.31|3625.31|3625.31|3624.07|3624.07|0
1645450740000|2022-02-21 13:39:00|3626.56|3626.56|3625.31|3625.31|3626.56|3626.56|3625.31|3625.31|0
1645450770000|2022-02-21 13:39:30|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|0
1645450780000|2022-02-21 13:39:40|3626.06|3626.06|3625.55|3625.55|3626.06|3626.06|3625.55|3625.55|0
1645450800000|2022-02-21 13:40:00|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|0
1645450810000|2022-02-21 13:40:10|3624.31|3624.31|3624.93|3624.93|3624.93|3624.93|3624.31|3624.31|0
1645450830000|2022-02-21 13:40:30|3626.18|3626.18|3626.18|3626.18|3626.18|3626.18|3626.18|3626.18|0
1645450840000|2022-02-21 13:40:40|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|0
1645450870000|2022-02-21 13:41:10|3626.93|3626.93|3626.93|3626.93|3626.93|3626.93|3626.93|3626.93|0
1645450880000|2022-02-21 13:41:20|3628.79|3628.79|3628.17|3628.17|3628.79|3628.79|3626.3|3626.3|0
1645450890000|2022-02-21 13:41:30|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|3627.55|0
1645450920000|2022-02-21 13:42:00|3626.3|3626.3|3626.93|3626.93|3628.79|3628.79|3626.3|3626.3|0
1645450930000|2022-02-21 13:42:10|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|3627.44|0
1645450960000|2022-02-21 13:42:40|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|3627.56|0
1645451000000|2022-02-21 13:43:20|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|0
1645451010000|2022-02-21 13:43:30|3629.43|3629.43|3630.06|3630.06|3630.06|3630.06|3629.43|3629.43|0
1645451040000|2022-02-21 13:44:00|3630.31|3630.31|3630.18|3630.18|3630.31|3630.31|3630.18|3630.18|0
1645451070000|2022-02-21 13:44:30|3631.43|3631.43|3631.43|3631.43|3631.43|3631.43|3631.43|3631.43|0
1645451100000|2022-02-21 13:45:00|3631.68|3631.68|3631.56|3631.56|3632.93|3632.93|3631.56|3631.56|0
1645451110000|2022-02-21 13:45:10|3631.68|3631.68|3633.55|3633.55|3633.55|3633.55|3631.68|3631.68|0
1645451200000|2022-02-21 13:46:40|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|0
1645451210000|2022-02-21 13:46:50|3631.68|3631.68|3630.44|3630.44|3631.68|3631.68|3630.44|3630.44|0
1645451220000|2022-02-21 13:47:00|3629.19|3629.19|3629.19|3629.19|3629.19|3629.19|3629.19|3629.19|0
1645451230000|2022-02-21 13:47:10|3629.82|3629.82|3629.64|3629.64|3629.82|3629.82|3629.64|3629.64|0
1645451260000|2022-02-21 13:47:40|3629.77|3629.77|3629.64|3629.64|3629.77|3629.77|3629.64|3629.64|0
1645451280000|2022-02-21 13:48:00|3629.51|3629.51|3629.51|3629.51|3629.51|3629.51|3629.51|3629.51|0
1645451310000|2022-02-21 13:48:30|3629.26|3629.26|3629.39|3629.39|3629.39|3629.39|3629.26|3629.26|0
1645451350000|2022-02-21 13:49:10|3628.76|3628.76|3628.14|3628.14|3628.76|3628.76|3628.14|3628.14|0
1645451370000|2022-02-21 13:49:30|3629.39|3629.39|3629.39|3629.39|3629.39|3629.39|3629.39|3629.39|0
1645451380000|2022-02-21 13:49:40|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|3630.01|0
1645451400000|2022-02-21 13:50:00|3628.76|3628.76|3628.76|3628.76|3628.76|3628.76|3628.76|3628.76|0
1645451420000|2022-02-21 13:50:20|3628.89|3628.89|3628.89|3628.89|3628.89|3628.89|3628.89|3628.89|0
1645451440000|2022-02-21 13:50:40|3629.51|3629.51|3629.39|3629.39|3629.51|3629.51|3629.39|3629.39|0
1645451460000|2022-02-21 13:51:00|3629.26|3629.26|3629.26|3629.26|3629.26|3629.26|3629.26|3629.26|0
1645451470000|2022-02-21 13:51:10|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|0
1645451500000|2022-02-21 13:51:40|3630.51|3630.51|3631.13|3631.13|3631.13|3631.13|3630.51|3630.51|0
1645451530000|2022-02-21 13:52:10|3633.62|3633.62|3634.87|3634.87|3634.87|3634.87|3632.37|3632.37|0
1645451540000|2022-02-21 13:52:20|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|3634.74|0
1645451560000|2022-02-21 13:52:40|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|3634.12|0
1645451600000|2022-02-21 13:53:20|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|0
1645451620000|2022-02-21 13:53:40|3631|3631|3631.62|3631.62|3631.62|3631.62|3631|3631|0
1645451640000|2022-02-21 13:54:00|3629.75|3629.75|3629.75|3629.75|3629.75|3629.75|3629.75|3629.75|0
1645451650000|2022-02-21 13:54:10|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|0
1645451660000|2022-02-21 13:54:20|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|0
1645451670000|2022-02-21 13:54:30|3627.14|3627.14|3626.38|3626.38|3627.14|3627.14|3626.38|3626.38|0
1645451680000|2022-02-21 13:54:40|3625.76|3625.76|3626.38|3626.38|3626.38|3626.38|3625.76|3625.76|0
1645451700000|2022-02-21 13:55:00|3625.14|3625.14|3625.18|3625.18|3625.31|3625.31|3625.14|3625.14|0
1645451710000|2022-02-21 13:55:10|3625.81|3625.81|3625.18|3625.18|3625.81|3625.81|3625.18|3625.18|0
1645451750000|2022-02-21 13:55:50|3625.81|3625.81|3625.44|3625.44|3629.3|3629.3|3625.44|3625.44|0
1645451760000|2022-02-21 13:56:00|3626.69|3626.69|3626.69|3626.69|3626.69|3626.69|3626.69|3626.69|0
1645451780000|2022-02-21 13:56:20|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|3628.81|0
1645451790000|2022-02-21 13:56:30|3628.94|3628.94|3628.94|3628.94|3629.19|3629.19|3628.68|3628.68|0
1645451800000|2022-02-21 13:56:40|3630.18|3630.18|3629.07|3629.07|3630.31|3630.31|3629.07|3629.07|0
1645451830000|2022-02-21 13:57:10|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|3629.69|0
1645451840000|2022-02-21 13:57:20|3630.31|3630.31|3627.31|3627.31|3630.31|3630.31|3627.31|3627.31|0
1645451850000|2022-02-21 13:57:30|3627.18|3627.18|3627.31|3627.31|3627.31|3627.31|3627.18|3627.18|0
1645451860000|2022-02-21 13:57:40|3628.55|3628.55|3628.92|3628.92|3629.54|3629.54|3628.3|3628.3|0
1645451870000|2022-02-21 13:57:50|3628.67|3628.67|3628.79|3628.79|3628.79|3628.79|3627.42|3627.42|0
1645451890000|2022-02-21 13:58:10|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|0
1645451900000|2022-02-21 13:58:20|3631.91|3631.91|3631.91|3631.91|3631.91|3631.91|3631.91|3631.91|0
1645451910000|2022-02-21 13:58:30|3631.29|3631.29|3634.16|3634.16|3634.16|3634.16|3631.29|3631.29|0
1645451920000|2022-02-21 13:58:40|3633.54|3633.54|3633.54|3633.54|3633.54|3633.54|3633.54|3633.54|0
1645451950000|2022-02-21 13:59:10|3629.18|3629.18|3629.18|3629.18|3629.18|3629.18|3629.18|3629.18|0
1645451970000|2022-02-21 13:59:30|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|0
1645451980000|2022-02-21 13:59:40|3630.17|3630.17|3630.79|3630.79|3630.79|3630.79|3630.17|3630.17|0
1645451990000|2022-02-21 13:59:50|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|0
1645452010000|2022-02-21 14:00:10|3632.04|3632.04|3632.04|3632.04|3632.04|3632.04|3632.04|3632.04|0
1645452110000|2022-02-21 14:01:50|3630.17|3630.17|3629.42|3629.42|3631.41|3631.41|3629.42|3629.42|0
1645452120000|2022-02-21 14:02:00|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|0
1645452130000|2022-02-21 14:02:10|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|0
1645452140000|2022-02-21 14:02:20|3630.04|3630.04|3629.91|3629.91|3630.04|3630.04|3629.91|3629.91|0
1645452210000|2022-02-21 14:03:30|3629.78|3629.78|3629.78|3629.78|3629.78|3629.78|3629.78|3629.78|0
1645452220000|2022-02-21 14:03:40|3630.41|3630.41|3629.78|3629.78|3630.41|3630.41|3629.78|3629.78|0
1645452230000|2022-02-21 14:03:50|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|3631.03|0
1645452240000|2022-02-21 14:04:00|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|0
1645452260000|2022-02-21 14:04:20|3631.46|3631.46|3631.46|3631.46|3631.46|3631.46|3631.46|3631.46|0
1645452280000|2022-02-21 14:04:40|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|0
1645452300000|2022-02-21 14:05:00|3631.46|3631.46|3631.46|3631.46|3631.46|3631.46|3631.46|3631.46|0
1645452340000|2022-02-21 14:05:40|3631.08|3631.08|3631.08|3631.08|3631.08|3631.08|3631.08|3631.08|0
1645452380000|2022-02-21 14:06:20|3630.45|3630.45|3630.5|3630.5|3631.08|3631.08|3630.33|3630.33|0
1645452410000|2022-02-21 14:06:50|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|3629.88|0
1645452470000|2022-02-21 14:07:50|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|0
1645452480000|2022-02-21 14:08:00|3630.39|3630.39|3630.02|3630.02|3630.64|3630.64|3630.02|3630.02|0
1645452500000|2022-02-21 14:08:20|3630.27|3630.27|3631.52|3631.52|3631.52|3631.52|3630.27|3630.27|0
1645452510000|2022-02-21 14:08:30|3632.14|3632.14|3633.39|3633.39|3633.39|3633.39|3632.14|3632.14|0
1645452520000|2022-02-21 14:08:40|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|0
1645452530000|2022-02-21 14:08:50|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|3634.76|0
1645452540000|2022-02-21 14:09:00|3634.63|3634.63|3634.51|3634.51|3634.63|3634.63|3634.51|3634.51|0
1645452550000|2022-02-21 14:09:10|3634.38|3634.38|3632.51|3632.51|3634.38|3634.38|3632.51|3632.51|0
1645452580000|2022-02-21 14:09:40|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|0
1645452600000|2022-02-21 14:10:00|3632.51|3632.51|3632.38|3632.38|3632.51|3632.51|3632.38|3632.38|0
1645452610000|2022-02-21 14:10:10|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|0
1645452660000|2022-02-21 14:11:00|3631.76|3631.76|3631.14|3631.14|3631.76|3631.76|3631.14|3631.14|0
1645452710000|2022-02-21 14:11:50|3631.76|3631.76|3633.39|3633.39|3633.39|3633.39|3631.76|3631.76|0
1645452730000|2022-02-21 14:12:10|3633.26|3633.26|3633.6|3633.6|3633.6|3633.6|3633.26|3633.26|0
1645452760000|2022-02-21 14:12:40|3633.86|3633.86|3632.61|3632.61|3633.86|3633.86|3632.61|3632.61|0
1645452770000|2022-02-21 14:12:50|3630.12|3630.12|3631.99|3631.99|3631.99|3631.99|3630.12|3630.12|0
1645452790000|2022-02-21 14:13:10|3632.12|3632.12|3632.76|3632.76|3632.88|3632.88|3631.99|3631.99|0
1645452800000|2022-02-21 14:13:20|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|3632.88|0
1645452820000|2022-02-21 14:13:40|3633.01|3633.01|3633.39|3633.39|3633.39|3633.39|3633.01|3633.01|0
1645452830000|2022-02-21 14:13:50|3633.52|3633.52|3633.65|3633.65|3633.65|3633.65|3633.52|3633.52|0
1645452870000|2022-02-21 14:14:30|3633.78|3633.78|3635.94|3635.94|3635.94|3635.94|3633.78|3633.78|0
1645452880000|2022-02-21 14:14:40|3636.2|3636.2|3636.33|3636.33|3636.33|3636.33|3636.2|3636.2|0
1645452890000|2022-02-21 14:14:50|3636.58|3636.58|3639.07|3639.07|3639.07|3639.07|3636.58|3636.58|0
1645452900000|2022-02-21 14:15:00|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|0
1645452910000|2022-02-21 14:15:10|3640.32|3640.32|3639.7|3639.7|3640.32|3640.32|3639.7|3639.7|0
1645452920000|2022-02-21 14:15:20|3638.45|3638.45|3639.07|3639.07|3639.07|3639.07|3638.45|3638.45|0
1645452950000|2022-02-21 14:15:50|3639.2|3639.2|3639.07|3639.07|3639.2|3639.2|3639.07|3639.07|0
1645452960000|2022-02-21 14:16:00|3638.82|3638.82|3637.57|3637.57|3638.82|3638.82|3637.57|3637.57|0
1645452970000|2022-02-21 14:16:10|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|0
1645452980000|2022-02-21 14:16:20|3637.57|3637.57|3637.57|3637.57|3637.57|3637.57|3637.57|3637.57|0
1645452990000|2022-02-21 14:16:30|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|0
1645453000000|2022-02-21 14:16:40|3639.33|3639.33|3638.59|3638.59|3639.33|3639.33|3638.08|3638.08|0
1645453010000|2022-02-21 14:16:50|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|0
1645453020000|2022-02-21 14:17:00|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|3638.89|0
1645453030000|2022-02-21 14:17:10|3640.14|3640.14|3639.02|3639.02|3640.14|3640.14|3638.89|3638.89|0
1645453050000|2022-02-21 14:17:30|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|3640.89|0
1645453060000|2022-02-21 14:17:40|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|3642.14|0
1645453140000|2022-02-21 14:19:00|3642.01|3642.01|3642.01|3642.01|3642.01|3642.01|3642.01|3642.01|0
1645453170000|2022-02-21 14:19:30|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|3642.63|0
1645453200000|2022-02-21 14:20:00|3643.25|3643.25|3644.39|3644.39|3644.39|3644.39|3643.25|3643.25|0
1645453220000|2022-02-21 14:20:20|3646.26|3646.26|3644.26|3644.26|3646.26|3646.26|3644.26|3644.26|0
1645453270000|2022-02-21 14:21:10|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|0
1645453280000|2022-02-21 14:21:20|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|3646.88|0
1645453310000|2022-02-21 14:21:50|3647.01|3647.01|3647.97|3647.97|3647.97|3647.97|3647.01|3647.01|0
1645453340000|2022-02-21 14:22:20|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|3647.35|0
1645453350000|2022-02-21 14:22:30|3647.97|3647.97|3647.35|3647.35|3647.97|3647.97|3647.35|3647.35|0
1645453360000|2022-02-21 14:22:40|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|0
1645453370000|2022-02-21 14:22:50|3647.82|3647.82|3646.57|3646.57|3647.82|3647.82|3646.57|3646.57|0
1645453380000|2022-02-21 14:23:00|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|0
1645453390000|2022-02-21 14:23:10|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|3648.44|0
1645453410000|2022-02-21 14:23:30|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|3647.2|0
1645453440000|2022-02-21 14:24:00|3646.94|3646.94|3646.69|3646.69|3646.94|3646.94|3646.69|3646.69|0
1645453450000|2022-02-21 14:24:10|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|0
1645453490000|2022-02-21 14:24:50|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|0
1645453500000|2022-02-21 14:25:00|3643.57|3643.57|3643.57|3643.57|3643.57|3643.57|3643.57|3643.57|0
1645453510000|2022-02-21 14:25:10|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|0
1645453580000|2022-02-21 14:26:20|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|3642.95|0
1645453590000|2022-02-21 14:26:30|3642.33|3642.33|3641.94|3641.94|3642.33|3642.33|3641.94|3641.94|0
1645453610000|2022-02-21 14:26:50|3641.32|3641.32|3641.32|3641.32|3641.32|3641.32|3641.32|3641.32|0
1645453620000|2022-02-21 14:27:00|3641.49|3641.49|3641.49|3641.49|3641.49|3641.49|3641.49|3641.49|0
1645453630000|2022-02-21 14:27:10|3641.32|3641.32|3641.32|3641.32|3641.32|3641.32|3641.32|3641.32|0
1645453660000|2022-02-21 14:27:40|3641.94|3641.94|3641.94|3641.94|3641.94|3641.94|3641.94|3641.94|0
1645453680000|2022-02-21 14:28:00|3641.32|3641.32|3640.7|3640.7|3641.32|3641.32|3640.7|3640.7|0
1645453720000|2022-02-21 14:28:40|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|0
1645453760000|2022-02-21 14:29:20|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|3640.44|0
1645453790000|2022-02-21 14:29:50|3641.06|3641.06|3641.06|3641.06|3641.06|3641.06|3640.44|3640.44|0
1645453800000|2022-02-21 14:30:00|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|3641.69|0
1645453810000|2022-02-21 14:30:10|3641.81|3641.81|3642.31|3642.31|3642.44|3642.44|3641.81|3641.81|0
1645453820000|2022-02-21 14:30:20|3643.56|3643.56|3643.3|3643.3|3644.18|3644.18|3643.3|3643.3|0
1645453850000|2022-02-21 14:30:50|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|3642.05|0
1645453870000|2022-02-21 14:31:10|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|0
1645453900000|2022-02-21 14:31:40|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|3641.3|0
1645453940000|2022-02-21 14:32:20|3640.06|3640.06|3641.3|3641.3|3641.3|3641.3|3640.06|3640.06|0
1645453960000|2022-02-21 14:32:40|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|3641.18|0
1645453970000|2022-02-21 14:32:50|3641.05|3641.05|3641.8|3641.8|3641.8|3641.8|3641.05|3641.05|0
1645453980000|2022-02-21 14:33:00|3642.42|3642.42|3642.42|3642.42|3642.42|3642.42|3642.42|3642.42|0
1645453990000|2022-02-21 14:33:10|3642.29|3642.29|3642.17|3642.17|3642.29|3642.29|3642.17|3642.17|0
1645454000000|2022-02-21 14:33:20|3642.29|3642.29|3641.05|3641.05|3642.29|3642.29|3640.92|3640.92|0
1645454010000|2022-02-21 14:33:30|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|0
1645454020000|2022-02-21 14:33:40|3640.79|3640.79|3640.67|3640.67|3640.79|3640.79|3640.67|3640.67|0
1645454040000|2022-02-21 14:34:00|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|0
1645454060000|2022-02-21 14:34:20|3639.92|3639.92|3641.16|3641.16|3641.16|3641.16|3639.92|3639.92|0
1645454100000|2022-02-21 14:35:00|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|0
1645454110000|2022-02-21 14:35:10|3637.42|3637.42|3636.05|3636.05|3637.42|3637.42|3636.05|3636.05|0
1645454120000|2022-02-21 14:35:20|3635.43|3635.43|3635.68|3635.68|3635.68|3635.68|3635.43|3635.43|0
1645454130000|2022-02-21 14:35:30|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|3636.93|0
1645454150000|2022-02-21 14:35:50|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|0
1645454210000|2022-02-21 14:36:50|3636.48|3636.48|3636.48|3636.48|3637.72|3637.72|3636.48|3636.48|0
1645454230000|2022-02-21 14:37:10|3635.86|3635.86|3635.26|3635.26|3635.86|3635.86|3634.64|3634.64|0
1645454270000|2022-02-21 14:37:50|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|0
1645454290000|2022-02-21 14:38:10|3635.88|3635.88|3635.26|3635.26|3635.88|3635.88|3635.26|3635.26|0
1645454320000|2022-02-21 14:38:40|3634.64|3634.64|3634.38|3634.38|3634.64|3634.64|3634.38|3634.38|0
1645454330000|2022-02-21 14:38:50|3635|3635|3634.25|3634.25|3635.13|3635.13|3634.25|3634.25|0
1645454340000|2022-02-21 14:39:00|3634.12|3634.12|3634|3634|3634.12|3634.12|3634|3634|0
1645454360000|2022-02-21 14:39:20|3633.87|3633.87|3635.5|3635.5|3635.5|3635.5|3633.87|3633.87|0
1645454420000|2022-02-21 14:40:20|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|0
1645454430000|2022-02-21 14:40:30|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|0
1645454440000|2022-02-21 14:40:40|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|3635.33|0
1645454470000|2022-02-21 14:41:10|3635.45|3635.45|3635.58|3635.58|3635.58|3635.58|3635.45|3635.45|0
1645454480000|2022-02-21 14:41:20|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|3634.96|0
1645454510000|2022-02-21 14:41:50|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|3635.58|0
1645454520000|2022-02-21 14:42:00|3634.96|3634.96|3634.7|3634.7|3634.96|3634.96|3634.7|3634.7|0
1645454540000|2022-02-21 14:42:20|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|0
1645454560000|2022-02-21 14:42:40|3635.82|3635.82|3635.69|3635.69|3635.82|3635.82|3635.69|3635.69|0
1645454580000|2022-02-21 14:43:00|3635.57|3635.57|3635.57|3635.57|3635.57|3635.57|3635.57|3635.57|0
1645454590000|2022-02-21 14:43:10|3634.32|3634.32|3634.32|3634.32|3634.32|3634.32|3634.32|3634.32|0
1645454640000|2022-02-21 14:44:00|3634.15|3634.15|3633.52|3633.52|3634.15|3634.15|3633.52|3633.52|0
1645454670000|2022-02-21 14:44:30|3632.9|3632.9|3632.43|3632.43|3632.9|3632.9|3632.43|3632.43|0
1645454700000|2022-02-21 14:45:00|3633.05|3633.05|3634.68|3634.68|3634.68|3634.68|3633.05|3633.05|0
1645454760000|2022-02-21 14:46:00|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|0
1645454780000|2022-02-21 14:46:20|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|0
1645454790000|2022-02-21 14:46:30|3635.31|3635.31|3635.31|3635.31|3635.31|3635.31|3635.31|3635.31|0
1645454800000|2022-02-21 14:46:40|3635.93|3635.93|3635.8|3635.8|3635.93|3635.93|3635.8|3635.8|0
1645454810000|2022-02-21 14:46:50|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|3634.55|0
1645454830000|2022-02-21 14:47:10|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|3633.93|0
1645454860000|2022-02-21 14:47:40|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|3634.06|0
1645454880000|2022-02-21 14:48:00|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|3633.44|0
1645454890000|2022-02-21 14:48:10|3633.61|3633.61|3634.23|3634.23|3634.23|3634.23|3633.61|3633.61|0
1645454910000|2022-02-21 14:48:30|3634.85|3634.85|3637.35|3637.35|3637.35|3637.35|3634.85|3634.85|0
1645454930000|2022-02-21 14:48:50|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|0
1645454940000|2022-02-21 14:49:00|3635.84|3635.84|3635.84|3635.84|3635.84|3635.84|3635.84|3635.84|0
1645454960000|2022-02-21 14:49:20|3635.97|3635.97|3635.97|3635.97|3635.97|3635.97|3635.97|3635.97|0
1645454990000|2022-02-21 14:49:50|3634.73|3634.73|3634.73|3634.73|3634.73|3634.73|3634.73|3634.73|0
1645455000000|2022-02-21 14:50:00|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|3634.9|0
1645455040000|2022-02-21 14:50:40|3633.65|3633.65|3633.78|3633.78|3633.78|3633.78|3633.65|3633.65|0
1645455050000|2022-02-21 14:50:50|3633.65|3633.65|3633.03|3633.03|3633.65|3633.65|3633.03|3633.03|0
1645455060000|2022-02-21 14:51:00|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|0
1645455100000|2022-02-21 14:51:40|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|0
1645455110000|2022-02-21 14:51:50|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|0
1645455120000|2022-02-21 14:52:00|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|0
1645455140000|2022-02-21 14:52:20|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|3637.15|0
1645455150000|2022-02-21 14:52:30|3636.89|3636.89|3638.63|3638.63|3638.76|3638.76|3636.89|3636.89|0
1645455190000|2022-02-21 14:53:10|3638.76|3638.76|3638.76|3638.76|3638.76|3638.76|3638.14|3638.14|0
1645455210000|2022-02-21 14:53:30|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|0
1645455220000|2022-02-21 14:53:40|3636.77|3636.77|3637.39|3637.39|3637.39|3637.39|3636.77|3636.77|0
1645455230000|2022-02-21 14:53:50|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|3637.56|0
1645455260000|2022-02-21 14:54:20|3636.56|3636.56|3635.81|3635.81|3636.56|3636.56|3635.81|3635.81|0
1645455280000|2022-02-21 14:54:40|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|3635.18|0
1645455330000|2022-02-21 14:55:30|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|0
1645455390000|2022-02-21 14:56:30|3633.68|3633.68|3634.3|3634.3|3634.3|3634.3|3633.68|3633.68|0
1645455400000|2022-02-21 14:56:40|3633.68|3633.68|3633.68|3633.68|3633.68|3633.68|3633.68|3633.68|0
1645455440000|2022-02-21 14:57:20|3634.93|3634.93|3634.93|3634.93|3634.93|3634.93|3634.93|3634.93|0
1645455460000|2022-02-21 14:57:40|3635.55|3635.55|3636.17|3636.17|3636.17|3636.17|3635.55|3635.55|0
1645455470000|2022-02-21 14:57:50|3636.3|3636.3|3636.3|3636.3|3636.3|3636.3|3636.3|3636.3|0
1645455510000|2022-02-21 14:58:30|3635.68|3635.68|3635.68|3635.68|3635.68|3635.68|3635.68|3635.68|0
1645455520000|2022-02-21 14:58:40|3635.05|3635.05|3634.8|3634.8|3635.05|3635.05|3634.8|3634.8|0
1645455540000|2022-02-21 14:59:00|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|3632.93|0
1645455560000|2022-02-21 14:59:20|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|3633.55|0
1645455570000|2022-02-21 14:59:30|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|3634.18|0
1645455580000|2022-02-21 14:59:40|3633.83|3633.83|3633.83|3633.83|3633.83|3633.83|3633.83|3633.83|0
1645455600000|2022-02-21 15:00:00|3633.71|3633.71|3633.58|3633.58|3633.71|3633.71|3633.58|3633.58|0
1645455610000|2022-02-21 15:00:10|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|3634.2|0
1645455620000|2022-02-21 15:00:20|3634.33|3634.33|3634.33|3634.33|3634.33|3634.33|3634.33|3634.33|0
1645455650000|2022-02-21 15:00:50|3633.08|3633.08|3633.08|3633.08|3633.08|3633.08|3633.08|3633.08|0
1645455660000|2022-02-21 15:01:00|3633.71|3633.71|3634.33|3634.33|3634.33|3634.33|3633.71|3633.71|0
1645455680000|2022-02-21 15:01:20|3633.71|3633.71|3633.71|3633.71|3633.71|3633.71|3633.71|3633.71|0
1645455700000|2022-02-21 15:01:40|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|3633.96|0
1645455740000|2022-02-21 15:02:20|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|0
1645455760000|2022-02-21 15:02:40|3634.71|3634.71|3634.71|3634.71|3634.71|3634.71|3634.71|3634.71|0
1645455780000|2022-02-21 15:03:00|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|3634.09|0
1645455800000|2022-02-21 15:03:20|3635.96|3635.96|3635.96|3635.96|3635.96|3635.96|3635.96|3635.96|0
1645455830000|2022-02-21 15:03:50|3638.45|3638.45|3638.45|3638.45|3639.07|3639.07|3638.45|3638.45|0
1645455840000|2022-02-21 15:04:00|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|3639.7|0
1645455850000|2022-02-21 15:04:10|3639.82|3639.82|3640.45|3640.45|3640.45|3640.45|3639.82|3639.82|0
1645455860000|2022-02-21 15:04:20|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|0
1645455870000|2022-02-21 15:04:30|3642.7|3642.7|3641.45|3641.45|3642.7|3642.7|3641.45|3641.45|0
1645455880000|2022-02-21 15:04:40|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|0
1645455890000|2022-02-21 15:04:50|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|0
1645455910000|2022-02-21 15:05:10|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|0
1645455920000|2022-02-21 15:05:20|3639.09|3639.09|3640.96|3640.96|3640.96|3640.96|3639.09|3639.09|0
1645455950000|2022-02-21 15:05:50|3641.08|3641.08|3640.96|3640.96|3641.08|3641.08|3640.96|3640.96|0
1645455960000|2022-02-21 15:06:00|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|3641.08|0
1645455980000|2022-02-21 15:06:20|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|3640.96|0
1645456010000|2022-02-21 15:06:50|3640.7|3640.7|3639.46|3639.46|3640.7|3640.7|3639.46|3639.46|0
1645456020000|2022-02-21 15:07:00|3638.83|3638.83|3638.21|3638.21|3638.83|3638.83|3638.21|3638.21|0
1645456030000|2022-02-21 15:07:10|3638.83|3638.83|3637.59|3637.59|3638.83|3638.83|3637.59|3637.59|0
1645456040000|2022-02-21 15:07:20|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|3638.83|0
1645456050000|2022-02-21 15:07:30|3638.58|3638.58|3638.79|3638.79|3638.79|3638.79|3638.45|3638.45|0
1645456080000|2022-02-21 15:08:00|3639.41|3639.41|3639.41|3639.41|3639.41|3639.41|3639.41|3639.41|0
1645456090000|2022-02-21 15:08:10|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|3638.79|0
1645456120000|2022-02-21 15:08:40|3640.04|3640.04|3643.78|3643.78|3643.78|3643.78|3640.04|3640.04|0
1645456130000|2022-02-21 15:08:50|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1645456160000|2022-02-21 15:09:20|3642.4|3642.4|3642.4|3642.4|3642.4|3642.4|3642.4|3642.4|0
1645456170000|2022-02-21 15:09:30|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|3643.02|0
1645456210000|2022-02-21 15:10:10|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1645456270000|2022-02-21 15:11:10|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1645456280000|2022-02-21 15:11:20|3645.15|3645.15|3647.64|3647.64|3647.64|3647.64|3645.15|3645.15|0
1645456290000|2022-02-21 15:11:30|3647.77|3647.77|3648.28|3648.28|3648.28|3648.28|3647.77|3647.77|0
1645456320000|2022-02-21 15:12:00|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|3647.66|0
1645456330000|2022-02-21 15:12:10|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|3648.28|0
1645456380000|2022-02-21 15:13:00|3647.66|3647.66|3645.28|3645.28|3647.66|3647.66|3645.28|3645.28|0
1645456390000|2022-02-21 15:13:10|3647.14|3647.14|3647.77|3647.77|3647.77|3647.77|3647.14|3647.14|0
1645456400000|2022-02-21 15:13:20|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|0
1645456430000|2022-02-21 15:13:50|3649.89|3649.89|3650.51|3650.51|3650.51|3650.51|3649.89|3649.89|0
1645456440000|2022-02-21 15:14:00|3651.14|3651.14|3652.38|3652.38|3652.38|3652.38|3651.14|3651.14|0
1645456460000|2022-02-21 15:14:20|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|3652.13|0
1645456490000|2022-02-21 15:14:50|3652.26|3652.26|3652.26|3652.26|3652.26|3652.26|3652.26|3652.26|0
1645456510000|2022-02-21 15:15:10|3653.5|3653.5|3654.87|3654.87|3654.87|3654.87|3653.01|3653.01|0
1645456600000|2022-02-21 15:16:40|3655.5|3655.5|3656.38|3656.38|3656.38|3656.38|3655.5|3655.5|0
1645456650000|2022-02-21 15:17:30|3656.25|3656.25|3656.25|3656.25|3656.25|3656.25|3656.25|3656.25|0
1645456670000|2022-02-21 15:17:50|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|3656.42|0
1645456690000|2022-02-21 15:18:10|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|0
1645456700000|2022-02-21 15:18:20|3657.3|3657.3|3657.92|3657.92|3657.92|3657.92|3657.3|3657.3|0
1645456730000|2022-02-21 15:18:50|3657.79|3657.79|3657.67|3657.67|3657.79|3657.79|3657.67|3657.67|0
1645456750000|2022-02-21 15:19:10|3657.04|3657.04|3657.67|3657.67|3657.67|3657.67|3657.04|3657.04|0
1645456760000|2022-02-21 15:19:20|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|0
1645456770000|2022-02-21 15:19:30|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|3660.16|0
1645456790000|2022-02-21 15:19:50|3660.41|3660.41|3660.59|3660.59|3660.59|3660.59|3660.41|3660.41|0
1645456800000|2022-02-21 15:20:00|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|0
1645456810000|2022-02-21 15:20:10|3659.79|3659.79|3659.96|3659.96|3659.96|3659.96|3659.79|3659.79|0
1645456840000|2022-02-21 15:20:40|3660.09|3660.09|3660.71|3660.71|3660.71|3660.71|3660.09|3660.09|0
1645456850000|2022-02-21 15:20:50|3661.34|3661.34|3660.71|3660.71|3661.34|3661.34|3660.71|3660.71|0
1645456890000|2022-02-21 15:21:30|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|3660.59|0
1645456920000|2022-02-21 15:22:00|3659.96|3659.96|3657.47|3657.47|3659.96|3659.96|3657.47|3657.47|0
1645456950000|2022-02-21 15:22:30|3655.6|3655.6|3656.85|3656.85|3656.85|3656.85|3655.6|3655.6|0
1645456980000|2022-02-21 15:23:00|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|3656.23|0
1645456990000|2022-02-21 15:23:10|3657.47|3657.47|3657.47|3657.47|3657.47|3657.47|3657.47|3657.47|0
1645457000000|2022-02-21 15:23:20|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|0
1645457010000|2022-02-21 15:23:30|3657.35|3657.35|3656.81|3656.81|3657.43|3657.43|3656.81|3656.81|0
1645457030000|2022-02-21 15:23:50|3656.19|3656.19|3656.19|3656.19|3656.19|3656.19|3656.19|3656.19|0
1645457060000|2022-02-21 15:24:20|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|0
1645457090000|2022-02-21 15:24:50|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|0
1645457120000|2022-02-21 15:25:20|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|3657.43|0
1645457140000|2022-02-21 15:25:40|3657.3|3657.3|3657.18|3657.18|3657.3|3657.3|3657.18|3657.18|0
1645457150000|2022-02-21 15:25:50|3657.05|3657.05|3655.55|3655.55|3657.05|3657.05|3655.55|3655.55|0
1645457160000|2022-02-21 15:26:00|3655.42|3655.42|3653.92|3653.92|3656.04|3656.04|3653.92|3653.92|0
1645457170000|2022-02-21 15:26:10|3653.66|3653.66|3653.32|3653.32|3653.66|3653.66|3653.32|3653.32|0
1645457180000|2022-02-21 15:26:20|3653.49|3653.49|3654.12|3654.12|3654.12|3654.12|3653.49|3653.49|0
1645457210000|2022-02-21 15:26:50|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|0
1645457230000|2022-02-21 15:27:10|3653.25|3653.25|3653.12|3653.12|3653.25|3653.25|3653.12|3653.12|0
1645457250000|2022-02-21 15:27:30|3653|3653|3653|3653|3653.12|3653.12|3653|3653|0
1645457260000|2022-02-21 15:27:40|3651.75|3651.75|3653.49|3653.49|3653.49|3653.49|3651.62|3651.62|0
1645457270000|2022-02-21 15:27:50|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|0
1645457280000|2022-02-21 15:28:00|3653.62|3653.62|3654.39|3654.39|3654.39|3654.39|3653.27|3653.27|0
1645457290000|2022-02-21 15:28:10|3654.14|3654.14|3656.02|3656.02|3656.02|3656.02|3654.14|3654.14|0
1645457300000|2022-02-21 15:28:20|3656.64|3656.64|3656.39|3656.39|3656.64|3656.64|3656.39|3656.39|0
1645457320000|2022-02-21 15:28:40|3656.26|3656.26|3656.01|3656.01|3656.26|3656.26|3656.01|3656.01|0
1645457340000|2022-02-21 15:29:00|3655.38|3655.38|3655.25|3655.25|3655.38|3655.38|3655.25|3655.25|0
1645457350000|2022-02-21 15:29:10|3655.38|3655.38|3655.38|3655.38|3655.38|3655.38|3655.38|3655.38|0
1645457360000|2022-02-21 15:29:20|3656.01|3656.01|3657.62|3657.62|3657.62|3657.62|3656.01|3656.01|0
1645457390000|2022-02-21 15:29:50|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|0
1645457400000|2022-02-21 15:30:00|3656.5|3656.5|3656.47|3656.47|3656.63|3656.63|3656.01|3656.01|0
1645457410000|2022-02-21 15:30:10|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|0
1645457440000|2022-02-21 15:30:40|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|3657.44|0
1645457450000|2022-02-21 15:30:50|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|0
1645457470000|2022-02-21 15:31:10|3657.86|3657.86|3658.61|3658.61|3658.61|3658.61|3657.86|3657.86|0
1645457490000|2022-02-21 15:31:30|3659.86|3659.86|3659.73|3659.73|3659.99|3659.99|3659.73|3659.73|0
1645457530000|2022-02-21 15:32:10|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|0
1645457540000|2022-02-21 15:32:20|3660.98|3660.98|3662.61|3662.61|3662.61|3662.61|3660.98|3660.98|0
1645457560000|2022-02-21 15:32:40|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|0
1645457590000|2022-02-21 15:33:10|3663.49|3663.49|3663.49|3663.49|3663.49|3663.49|3663.49|3663.49|0
1645457620000|2022-02-21 15:33:40|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|3662.86|0
1645457630000|2022-02-21 15:33:50|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|0
1645457690000|2022-02-21 15:34:50|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|0
1645457700000|2022-02-21 15:35:00|3661.62|3661.62|3664.73|3664.73|3664.73|3664.73|3661.62|3661.62|0
1645457710000|2022-02-21 15:35:10|3662.86|3662.86|3662.24|3662.24|3662.86|3662.86|3662.24|3662.24|0
1645457750000|2022-02-21 15:35:50|3663.49|3663.49|3662.86|3662.86|3663.49|3663.49|3662.86|3662.86|0
1645457760000|2022-02-21 15:36:00|3662.73|3662.73|3660.87|3660.87|3662.73|3662.73|3660.87|3660.87|0
1645457770000|2022-02-21 15:36:10|3660.74|3660.74|3660.12|3660.12|3660.74|3660.74|3660.12|3660.12|0
1645457780000|2022-02-21 15:36:20|3660.24|3660.24|3660.24|3660.24|3660.24|3660.24|3660.24|3660.24|0
1645457830000|2022-02-21 15:37:10|3659|3659|3657.75|3657.75|3659|3659|3657.5|3657.5|0
1645457840000|2022-02-21 15:37:20|3657.5|3657.5|3656.87|3656.87|3657.5|3657.5|3656.87|3656.87|0
1645457900000|2022-02-21 15:38:20|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|3658.12|0
1645457910000|2022-02-21 15:38:30|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|0
1645457920000|2022-02-21 15:38:40|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|3657.05|0
1645457930000|2022-02-21 15:38:50|3656.92|3656.92|3656.66|3656.66|3656.92|3656.92|3656.66|3656.66|0
1645457940000|2022-02-21 15:39:00|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|0
1645457950000|2022-02-21 15:39:10|3656.3|3656.3|3656.17|3656.17|3656.3|3656.3|3656.17|3656.17|0
1645457970000|2022-02-21 15:39:30|3656.79|3656.79|3657.41|3657.41|3657.41|3657.41|3656.79|3656.79|0
1645457980000|2022-02-21 15:39:40|3658.66|3658.66|3658.66|3658.66|3658.66|3658.66|3658.66|3658.66|0
1645457990000|2022-02-21 15:39:50|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|0
1645458000000|2022-02-21 15:40:00|3659.41|3659.41|3658.16|3658.16|3659.41|3659.41|3658.16|3658.16|0
1645458040000|2022-02-21 15:40:40|3658.79|3658.79|3659.41|3659.41|3659.41|3659.41|3658.79|3658.79|0
1645458080000|2022-02-21 15:41:20|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|0
1645458100000|2022-02-21 15:41:40|3658.96|3658.96|3658.83|3658.83|3658.96|3658.96|3658.83|3658.83|0
1645458150000|2022-02-21 15:42:30|3658.96|3658.96|3659.21|3659.21|3659.21|3659.21|3658.96|3658.96|0
1645458160000|2022-02-21 15:42:40|3660.46|3660.46|3660.46|3660.46|3660.46|3660.46|3660.46|3660.46|0
1645458180000|2022-02-21 15:43:00|3662.33|3662.33|3662.33|3662.33|3662.33|3662.33|3662.33|3662.33|0
1645458200000|2022-02-21 15:43:20|3661.71|3661.71|3661.71|3661.71|3661.71|3661.71|3661.71|3661.71|0
1645458240000|2022-02-21 15:44:00|3660.46|3660.46|3660.12|3660.12|3660.46|3660.46|3660.12|3660.12|0
1645458250000|2022-02-21 15:44:10|3659.61|3659.61|3659.48|3659.48|3659.61|3659.61|3659.48|3659.48|0
1645458300000|2022-02-21 15:45:00|3659.35|3659.35|3659.1|3659.1|3659.35|3659.35|3659.1|3659.1|0
1645458320000|2022-02-21 15:45:20|3659.72|3659.72|3660.06|3660.06|3660.06|3660.06|3659.72|3659.72|0
1645458330000|2022-02-21 15:45:30|3660.32|3660.32|3660.32|3660.32|3660.44|3660.44|3660.32|3660.32|0
1645458340000|2022-02-21 15:45:40|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|0
1645458350000|2022-02-21 15:45:50|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|0
1645458370000|2022-02-21 15:46:10|3655.33|3655.33|3655.96|3655.96|3655.96|3655.96|3655.33|3655.33|0
1645458390000|2022-02-21 15:46:30|3656.08|3656.08|3655.96|3655.96|3656.08|3656.08|3655.96|3655.96|0
1645458400000|2022-02-21 15:46:40|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|0
1645458420000|2022-02-21 15:47:00|3655.7|3655.7|3655.7|3655.7|3655.7|3655.7|3655.7|3655.7|0
1645458430000|2022-02-21 15:47:10|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|0
1645458470000|2022-02-21 15:47:50|3655.45|3655.45|3656.69|3656.69|3656.69|3656.69|3655.45|3655.45|0
1645458480000|2022-02-21 15:48:00|3657.31|3657.31|3657.44|3657.44|3657.44|3657.44|3657.31|3657.31|0
1645458490000|2022-02-21 15:48:10|3656.2|3656.2|3655.94|3655.94|3656.2|3656.2|3655.94|3655.94|0
1645458500000|2022-02-21 15:48:20|3655.81|3655.81|3654.57|3654.57|3655.81|3655.81|3654.57|3654.57|0
1645458510000|2022-02-21 15:48:30|3653.94|3653.94|3653.65|3653.65|3653.94|3653.94|3653.65|3653.65|0
1645458520000|2022-02-21 15:48:40|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|0
1645458530000|2022-02-21 15:48:50|3651.78|3651.78|3651.78|3651.78|3651.78|3651.78|3651.78|3651.78|0
1645458540000|2022-02-21 15:49:00|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|3652.4|0
1645458550000|2022-02-21 15:49:10|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.1|3652.1|0
1645458570000|2022-02-21 15:49:30|3651.97|3651.97|3649.98|3649.98|3651.97|3651.97|3649.98|3649.98|0
1645458580000|2022-02-21 15:49:40|3649.85|3649.85|3649.98|3649.98|3649.98|3649.98|3649.85|3649.85|0
1645458600000|2022-02-21 15:50:00|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|3649.63|0
1645458610000|2022-02-21 15:50:10|3646.52|3646.52|3645.66|3645.66|3646.9|3646.9|3645.66|3645.66|0
1645458620000|2022-02-21 15:50:20|3646.04|3646.04|3647.91|3647.91|3647.91|3647.91|3646.04|3646.04|0
1645458640000|2022-02-21 15:50:40|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|3646.66|0
1645458650000|2022-02-21 15:50:50|3647.28|3647.28|3647.67|3647.67|3647.67|3647.67|3647.28|3647.28|0
1645458660000|2022-02-21 15:51:00|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|0
1645458690000|2022-02-21 15:51:30|3647.92|3647.92|3646.68|3646.68|3647.92|3647.92|3646.68|3646.68|0
1645458700000|2022-02-21 15:51:40|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|0
1645458730000|2022-02-21 15:52:10|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|3644.31|0
1645458740000|2022-02-21 15:52:20|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|0
1645458780000|2022-02-21 15:53:00|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|3646.81|0
1645458800000|2022-02-21 15:53:20|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|0
1645458810000|2022-02-21 15:53:30|3647.56|3647.56|3648.18|3648.18|3648.18|3648.18|3647.56|3647.56|0
1645458820000|2022-02-21 15:53:40|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|0
1645458840000|2022-02-21 15:54:00|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|3648.94|0
1645458880000|2022-02-21 15:54:40|3651.44|3651.44|3651.31|3651.31|3651.44|3651.44|3651.31|3651.31|0
1645458910000|2022-02-21 15:55:10|3651.18|3651.18|3651.18|3651.18|3651.18|3651.18|3651.18|3651.18|0
1645458920000|2022-02-21 15:55:20|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|3651.31|0
1645458940000|2022-02-21 15:55:40|3650.69|3650.69|3651.03|3651.03|3651.03|3651.03|3650.69|3650.69|0
1645458990000|2022-02-21 15:56:30|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1645459070000|2022-02-21 15:57:50|3651.78|3651.78|3651.65|3651.65|3651.78|3651.78|3651.52|3651.52|0
1645459090000|2022-02-21 15:58:10|3652.9|3652.9|3654.89|3654.89|3654.89|3654.89|3652.9|3652.9|0
1645459100000|2022-02-21 15:58:20|3655.52|3655.52|3655.52|3655.52|3655.52|3655.52|3655.52|3655.52|0
1645459110000|2022-02-21 15:58:30|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|0
1645459140000|2022-02-21 15:59:00|3654.72|3654.72|3654.72|3654.72|3654.72|3654.72|3654.72|3654.72|0
1645459160000|2022-02-21 15:59:20|3654.59|3654.59|3654.76|3654.76|3654.76|3654.76|3654.59|3654.59|0
1645459170000|2022-02-21 15:59:30|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|0
1645459180000|2022-02-21 15:59:40|3654.27|3654.27|3654.89|3654.89|3654.89|3654.89|3654.27|3654.27|0
1645459190000|2022-02-21 15:59:50|3655.06|3655.06|3655.06|3655.06|3655.06|3655.06|3655.06|3655.06|0
1645459200000|2022-02-21 16:00:00|3654.44|3654.44|3653.69|3653.69|3654.44|3654.44|3653.69|3653.69|0
1645459210000|2022-02-21 16:00:10|3654.31|3654.31|3654.31|3654.31|3654.31|3654.31|3654.31|3654.31|0
1645459220000|2022-02-21 16:00:20|3654.94|3654.94|3654.94|3654.94|3654.94|3654.94|3654.94|3654.94|0
1645459230000|2022-02-21 16:00:30|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|0
1645459280000|2022-02-21 16:01:20|3653.56|3653.56|3653.56|3653.56|3653.56|3653.56|3653.56|3653.56|0
1645459310000|2022-02-21 16:01:50|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|0
1645459320000|2022-02-21 16:02:00|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|3653.35|0
1645459330000|2022-02-21 16:02:10|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|0
1645459340000|2022-02-21 16:02:20|3654.1|3654.1|3654.1|3654.1|3654.1|3654.1|3654.1|3654.1|0
1645459390000|2022-02-21 16:03:10|3654.72|3654.72|3653.48|3653.48|3654.72|3654.72|3653.48|3653.48|0
1645459410000|2022-02-21 16:03:30|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|0
1645459420000|2022-02-21 16:03:40|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|3654.23|0
1645459430000|2022-02-21 16:03:50|3652.98|3652.98|3653.6|3653.6|3653.6|3653.6|3652.98|3652.98|0
1645459470000|2022-02-21 16:04:30|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|0
1645459480000|2022-02-21 16:04:40|3652.49|3652.49|3652.23|3652.23|3652.49|3652.49|3652.23|3652.23|0
1645459490000|2022-02-21 16:04:50|3652.1|3652.1|3652.1|3652.1|3652.1|3652.1|3652.1|3652.1|0
1645459500000|2022-02-21 16:05:00|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|3652.23|0
1645459530000|2022-02-21 16:05:30|3650.98|3650.98|3650.98|3650.98|3650.98|3650.98|3650.98|3650.98|0
1645459560000|2022-02-21 16:06:00|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|3651.11|0
1645459570000|2022-02-21 16:06:10|3651.73|3651.73|3652.98|3652.98|3652.98|3652.98|3651.73|3651.73|0
1645459580000|2022-02-21 16:06:20|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|3652.36|0
1645459600000|2022-02-21 16:06:40|3654.23|3654.23|3654.23|3654.23|3654.85|3654.85|3654.23|3654.23|0
1645459640000|2022-02-21 16:07:20|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|0
1645459690000|2022-02-21 16:08:10|3654.72|3654.72|3654.1|3654.1|3654.72|3654.72|3653.48|3653.48|0
1645459710000|2022-02-21 16:08:30|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|0
1645459740000|2022-02-21 16:09:00|3652.73|3652.73|3652.73|3652.73|3652.73|3652.73|3652.73|3652.73|0
1645459760000|2022-02-21 16:09:20|3652.6|3652.6|3651.97|3651.97|3652.6|3652.6|3651.97|3651.97|0
1645459780000|2022-02-21 16:09:40|3651.35|3651.35|3651.35|3651.35|3651.35|3651.35|3651.35|3651.35|0
1645459800000|2022-02-21 16:10:00|3651.97|3651.97|3651.97|3651.97|3651.97|3651.97|3651.97|3651.97|0
1645459840000|2022-02-21 16:10:40|3652.23|3652.23|3648.49|3648.49|3652.23|3652.23|3648.49|3648.49|0
1645459850000|2022-02-21 16:10:50|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|3647.87|0
1645459860000|2022-02-21 16:11:00|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|3648.49|0
1645459870000|2022-02-21 16:11:10|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|3649.12|0
1645459880000|2022-02-21 16:11:20|3649.74|3649.74|3649.74|3649.74|3649.74|3649.74|3649.74|3649.74|0
1645459900000|2022-02-21 16:11:40|3649.12|3649.12|3650.36|3650.36|3650.36|3650.36|3649.12|3649.12|0
1645459920000|2022-02-21 16:12:00|3650.98|3650.98|3650.98|3650.98|3650.98|3650.98|3650.98|3650.98|0
1645459940000|2022-02-21 16:12:20|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|3650.86|0
1645459950000|2022-02-21 16:12:30|3650.6|3650.6|3650.6|3650.6|3650.6|3650.6|3650.6|3650.6|0
1645459960000|2022-02-21 16:12:40|3650.47|3650.47|3650.47|3650.47|3650.47|3650.47|3650.47|3650.47|0
1645459970000|2022-02-21 16:12:50|3650.35|3650.35|3650.35|3650.35|3650.35|3650.35|3650.35|3650.35|0
1645459990000|2022-02-21 16:13:10|3650.97|3650.97|3651.22|3651.22|3651.35|3651.35|3650.97|3650.97|0
1645460000000|2022-02-21 16:13:20|3651.35|3651.35|3650.97|3650.97|3651.35|3651.35|3650.97|3650.97|0
1645460020000|2022-02-21 16:13:40|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|3651.22|0
1645460030000|2022-02-21 16:13:50|3652.47|3652.47|3652.47|3652.47|3652.47|3652.47|3652.47|3652.47|0
1645460040000|2022-02-21 16:14:00|3652.6|3652.6|3653.36|3653.36|3653.36|3653.36|3652.6|3652.6|0
1645460060000|2022-02-21 16:14:20|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|3652.74|0
1645460070000|2022-02-21 16:14:30|3653.36|3653.36|3654.61|3654.61|3654.61|3654.61|3653.36|3653.36|0
1645460090000|2022-02-21 16:14:50|3654.86|3654.86|3654.86|3654.86|3654.86|3654.86|3654.86|3654.86|0
1645460100000|2022-02-21 16:15:00|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|0
1645460110000|2022-02-21 16:15:10|3654.11|3654.11|3654.24|3654.24|3654.24|3654.24|3653.99|3653.99|0
1645460120000|2022-02-21 16:15:20|3653.99|3653.99|3653.86|3653.86|3653.99|3653.99|3653.86|3653.86|0
1645460140000|2022-02-21 16:15:40|3655.1|3655.1|3655.1|3655.1|3655.1|3655.1|3655.1|3655.1|0
1645460170000|2022-02-21 16:16:10|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|3653.86|0
1645460210000|2022-02-21 16:16:50|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|0
1645460220000|2022-02-21 16:17:00|3654.11|3654.11|3653.99|3653.99|3654.11|3654.11|3653.99|3653.99|0
1645460250000|2022-02-21 16:17:30|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|0
1645460280000|2022-02-21 16:18:00|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|3653.99|0
1645460300000|2022-02-21 16:18:20|3652.74|3652.74|3653.99|3653.99|3653.99|3653.99|3652.74|3652.74|0
1645460310000|2022-02-21 16:18:30|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|0
1645460330000|2022-02-21 16:18:50|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|3653.24|0
1645460360000|2022-02-21 16:19:20|3654.48|3654.48|3655.1|3655.1|3655.1|3655.1|3654.48|3654.48|0
1645460370000|2022-02-21 16:19:30|3653.86|3653.86|3655.73|3655.73|3655.73|3655.73|3653.86|3653.86|0
1645460380000|2022-02-21 16:19:40|3655.86|3655.86|3655.73|3655.73|3655.86|3655.86|3655.73|3655.73|0
1645460390000|2022-02-21 16:19:50|3655.1|3655.1|3655.1|3655.1|3655.1|3655.1|3655.1|3655.1|0
1645460420000|2022-02-21 16:20:20|3655.36|3655.36|3657.1|3657.1|3657.1|3657.1|3655.23|3655.23|0
1645460430000|2022-02-21 16:20:30|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|0
1645460440000|2022-02-21 16:20:40|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|0
1645460450000|2022-02-21 16:20:50|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1645460460000|2022-02-21 16:21:00|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|0
1645460470000|2022-02-21 16:21:10|3658.35|3658.35|3656.72|3656.72|3658.35|3658.35|3656.72|3656.72|0
1645460480000|2022-02-21 16:21:20|3656.85|3656.85|3657.1|3657.1|3657.1|3657.1|3656.85|3656.85|0
1645460490000|2022-02-21 16:21:30|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1645460500000|2022-02-21 16:21:40|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|3658.22|0
1645460510000|2022-02-21 16:21:50|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|0
1645460520000|2022-02-21 16:22:00|3656.97|3656.97|3657.6|3657.6|3657.6|3657.6|3656.97|3656.97|0
1645460530000|2022-02-21 16:22:10|3657.85|3657.85|3657.85|3657.85|3657.85|3657.85|3657.85|3657.85|0
1645460550000|2022-02-21 16:22:30|3657.72|3657.72|3658.28|3658.28|3658.28|3658.28|3657.72|3657.72|0
1645460560000|2022-02-21 16:22:40|3657.66|3657.66|3657.4|3657.4|3657.66|3657.66|3657.4|3657.4|0
1645460580000|2022-02-21 16:23:00|3658.02|3658.02|3658.02|3658.02|3658.02|3658.02|3658.02|3658.02|0
1645460600000|2022-02-21 16:23:20|3657.9|3657.9|3658.52|3658.52|3658.52|3658.52|3657.9|3657.9|0
1645460610000|2022-02-21 16:23:30|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|0
1645460630000|2022-02-21 16:23:50|3657.1|3657.1|3657.1|3657.1|3657.44|3657.44|3657.1|3657.1|0
1645460640000|2022-02-21 16:24:00|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|0
1645460670000|2022-02-21 16:24:30|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|0
1645460700000|2022-02-21 16:25:00|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|0
1645460710000|2022-02-21 16:25:10|3657.6|3657.6|3656.98|3656.98|3657.73|3657.73|3656.98|3656.98|0
1645460730000|2022-02-21 16:25:30|3657.1|3657.1|3656.98|3656.98|3657.1|3657.1|3656.98|3656.98|0
1645460750000|2022-02-21 16:25:50|3657.32|3657.32|3656.07|3656.07|3657.32|3657.32|3656.07|3656.07|0
1645460760000|2022-02-21 16:26:00|3656.69|3656.69|3655.94|3655.94|3656.69|3656.69|3655.94|3655.94|0
1645460780000|2022-02-21 16:26:20|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|0
1645460790000|2022-02-21 16:26:30|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|0
1645460820000|2022-02-21 16:27:00|3655.94|3655.94|3655.94|3655.94|3655.94|3655.94|3655.94|3655.94|0
1645460850000|2022-02-21 16:27:30|3657.19|3657.19|3656.4|3656.4|3657.19|3657.19|3655.77|3655.77|0
1645460860000|2022-02-21 16:27:40|3657.02|3657.02|3656.89|3656.89|3657.02|3657.02|3656.27|3656.27|0
1645460870000|2022-02-21 16:27:50|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|3656.76|0
1645460880000|2022-02-21 16:28:00|3656.59|3656.59|3654.72|3654.72|3656.59|3656.59|3654.72|3654.72|0
1645460890000|2022-02-21 16:28:10|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|0
1645460900000|2022-02-21 16:28:20|3655.84|3655.84|3655.97|3655.97|3655.97|3655.97|3655.84|3655.84|0
1645460910000|2022-02-21 16:28:30|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.71|3655.71|0
1645460930000|2022-02-21 16:28:50|3654.6|3654.6|3653.97|3653.97|3654.6|3654.6|3653.97|3653.97|0
1645460940000|2022-02-21 16:29:00|3653.85|3653.85|3652.92|3652.92|3654.3|3654.3|3652.92|3652.92|0
1645460950000|2022-02-21 16:29:10|3653.09|3653.09|3653.09|3653.09|3653.09|3653.09|3653.09|3653.09|0
1645460960000|2022-02-21 16:29:20|3652.97|3652.97|3650.47|3650.47|3652.97|3652.97|3650.47|3650.47|0
1645460970000|2022-02-21 16:29:30|3649.85|3649.85|3649.05|3649.05|3649.85|3649.85|3649.05|3649.05|0
1645460980000|2022-02-21 16:29:40|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|3650.92|0
1645460990000|2022-02-21 16:29:50|3650.58|3650.58|3651.35|3651.35|3651.35|3651.35|3650.58|3650.58|0
1645517700000|2022-02-22 08:15:00|3606.18|3606.18|3605.54|3605.54|3607.43|3607.43|3605.54|3605.54|0
1645517710000|2022-02-22 08:15:10|3608.04|3608.04|3614.26|3614.26|3614.26|3614.26|3608.04|3608.04|0
1645517720000|2022-02-22 08:15:20|3614.09|3614.09|3612.85|3612.85|3614.09|3614.09|3612.22|3612.22|0
1645517730000|2022-02-22 08:15:30|3615.96|3615.96|3611.49|3611.49|3616.47|3616.47|3611.49|3611.49|0
1645517740000|2022-02-22 08:15:40|3610.87|3610.87|3609.62|3609.62|3610.87|3610.87|3609.62|3609.62|0
1645517750000|2022-02-22 08:15:50|3609.75|3609.75|3608.5|3608.5|3609.75|3609.75|3608.5|3608.5|0
1645517760000|2022-02-22 08:16:00|3608.25|3608.25|3605.13|3605.13|3608.25|3608.25|3605.13|3605.13|0
1645517770000|2022-02-22 08:16:10|3604.49|3604.49|3596.8|3596.8|3604.88|3604.88|3596.8|3596.8|0
1645517780000|2022-02-22 08:16:20|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|0
1645517790000|2022-02-22 08:16:30|3599.92|3599.92|3599.92|3599.92|3599.92|3599.92|3599.92|3599.92|0
1645517810000|2022-02-22 08:16:50|3603.65|3603.65|3604.9|3604.9|3604.9|3604.9|3603.65|3603.65|0
1645517820000|2022-02-22 08:17:00|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|0
1645517830000|2022-02-22 08:17:10|3603.48|3603.48|3603.48|3603.48|3603.48|3603.48|3603.48|3603.48|0
1645517840000|2022-02-22 08:17:20|3603.99|3603.99|3603.99|3603.99|3603.99|3603.99|3603.99|3603.99|0
1645517850000|2022-02-22 08:17:30|3607.11|3607.11|3609.6|3609.6|3609.6|3609.6|3605.86|3605.86|0
1645517880000|2022-02-22 08:18:00|3607.73|3607.73|3607.73|3607.73|3607.73|3607.73|3607.73|3607.73|0
1645517900000|2022-02-22 08:18:20|3606.48|3606.48|3606.48|3606.48|3606.48|3606.48|3606.48|3606.48|0
1645517930000|2022-02-22 08:18:50|3608.98|3608.98|3608.98|3608.98|3608.98|3608.98|3608.98|3608.98|0
1645517950000|2022-02-22 08:19:10|3607.73|3607.73|3606.85|3606.85|3607.73|3607.73|3606.85|3606.85|0
1645517960000|2022-02-22 08:19:20|3609.97|3609.97|3610.31|3610.31|3610.31|3610.31|3609.97|3609.97|0
1645517970000|2022-02-22 08:19:30|3608.44|3608.44|3608.06|3608.06|3608.44|3608.44|3608.06|3608.06|0
1645517990000|2022-02-22 08:19:50|3608.44|3608.44|3613.42|3613.42|3613.42|3613.42|3608.44|3608.44|0
1645518000000|2022-02-22 08:20:00|3613.68|3613.68|3613.81|3613.81|3613.81|3613.81|3613.68|3613.68|0
1645518010000|2022-02-22 08:20:10|3614.06|3614.06|3620.1|3620.1|3620.1|3620.1|3614.06|3614.06|0
1645518030000|2022-02-22 08:20:30|3621.34|3621.34|3622.59|3622.59|3622.59|3622.59|3621.34|3621.34|0
1645518040000|2022-02-22 08:20:40|3620.1|3620.1|3620.61|3620.61|3620.61|3620.61|3620.1|3620.1|0
1645518050000|2022-02-22 08:20:50|3623.1|3623.1|3628.71|3628.71|3628.71|3628.71|3623.1|3623.1|0
1645518060000|2022-02-22 08:21:00|3625.6|3625.6|3625.6|3625.6|3625.6|3625.6|3625.6|3625.6|0
1645518070000|2022-02-22 08:21:10|3624.35|3624.35|3626.22|3626.22|3626.22|3626.22|3623.1|3623.1|0
1645518080000|2022-02-22 08:21:20|3625.58|3625.58|3619.44|3619.44|3625.92|3625.92|3619.44|3619.44|0
1645518100000|2022-02-22 08:21:40|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|3617.57|0
1645518110000|2022-02-22 08:21:50|3616.68|3616.68|3615.31|3615.31|3616.68|3616.68|3615.31|3615.31|0
1645518130000|2022-02-22 08:22:10|3616.55|3616.55|3616.55|3616.55|3616.55|3616.55|3616.55|3616.55|0
1645518140000|2022-02-22 08:22:20|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|3616.94|0
1645518150000|2022-02-22 08:22:30|3620.67|3620.67|3620.55|3620.55|3620.67|3620.67|3620.55|3620.55|0
1645518170000|2022-02-22 08:22:50|3616.81|3616.81|3618.92|3618.92|3618.92|3618.92|3616.43|3616.43|0
1645518190000|2022-02-22 08:23:10|3619.68|3619.68|3621.55|3621.55|3621.55|3621.55|3619.68|3619.68|0
1645518210000|2022-02-22 08:23:30|3619.06|3619.06|3618.29|3618.29|3619.06|3619.06|3618.29|3618.29|0
1645518230000|2022-02-22 08:23:50|3620.79|3620.79|3620.79|3620.79|3620.79|3620.79|3620.79|3620.79|0
1645518240000|2022-02-22 08:24:00|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|0
1645518250000|2022-02-22 08:24:10|3625.4|3625.4|3626.65|3626.65|3626.65|3626.65|3625.4|3625.4|0
1645518290000|2022-02-22 08:24:50|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|3627.27|0
1645518300000|2022-02-22 08:25:00|3627.02|3627.02|3628.88|3628.88|3628.88|3628.88|3627.02|3627.02|0
1645518310000|2022-02-22 08:25:10|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|0
1645518320000|2022-02-22 08:25:20|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|3630.13|0
1645518330000|2022-02-22 08:25:30|3629.51|3629.51|3630.13|3630.13|3630.13|3630.13|3629.51|3629.51|0
1645518340000|2022-02-22 08:25:40|3630.51|3630.51|3630.51|3630.51|3630.51|3630.51|3630.51|3630.51|0
1645518350000|2022-02-22 08:25:50|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|3631.76|0
1645518360000|2022-02-22 08:26:00|3631.87|3631.87|3630|3630|3632.49|3632.49|3630|3630|0
1645518400000|2022-02-22 08:26:40|3634.99|3634.99|3634.99|3634.99|3634.99|3634.99|3634.99|3634.99|0
1645518410000|2022-02-22 08:26:50|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|3635.24|0
1645518420000|2022-02-22 08:27:00|3635.62|3635.62|3635.88|3635.88|3635.88|3635.88|3635.62|3635.62|0
1645518440000|2022-02-22 08:27:20|3637.75|3637.75|3638.13|3638.13|3638.13|3638.13|3637.75|3637.75|0
1645518460000|2022-02-22 08:27:40|3640|3640|3640|3640|3640|3640|3640|3640|0
1645518470000|2022-02-22 08:27:50|3641.25|3641.25|3641.25|3641.25|3641.25|3641.25|3641.25|3641.25|0
1645518480000|2022-02-22 08:28:00|3638.75|3638.75|3638.13|3638.13|3638.75|3638.75|3638.13|3638.13|0
1645518490000|2022-02-22 08:28:10|3639.38|3639.38|3639.38|3639.38|3639.38|3639.38|3639.38|3639.38|0
1645518510000|2022-02-22 08:28:30|3640.27|3640.27|3642.14|3642.14|3642.14|3642.14|3640.27|3640.27|0
1645518520000|2022-02-22 08:28:40|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|3643.38|0
1645518530000|2022-02-22 08:28:50|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|3647.12|0
1645518540000|2022-02-22 08:29:00|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|0
1645518550000|2022-02-22 08:29:10|3646.26|3646.26|3646.37|3646.37|3646.88|3646.88|3646.26|3646.26|0
1645518560000|2022-02-22 08:29:20|3645.13|3645.13|3641.39|3641.39|3645.13|3645.13|3641.39|3641.39|0
1645518580000|2022-02-22 08:29:40|3641.52|3641.52|3643.38|3643.38|3643.38|3643.38|3641.52|3641.52|0
1645518600000|2022-02-22 08:30:00|3641.52|3641.52|3643.75|3643.75|3644.38|3644.38|3641.26|3641.26|0
1645518610000|2022-02-22 08:30:10|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|3647.49|0
1645518620000|2022-02-22 08:30:20|3642.51|3642.51|3643.75|3643.75|3643.75|3643.75|3642.51|3642.51|0
1645518650000|2022-02-22 08:30:50|3644.38|3644.38|3644.38|3644.38|3644.38|3644.38|3644.38|3644.38|0
1645518660000|2022-02-22 08:31:00|3643.35|3643.35|3641.49|3641.49|3643.35|3643.35|3641.49|3641.49|0
1645518670000|2022-02-22 08:31:10|3640.24|3640.24|3640.24|3640.24|3640.24|3640.24|3640.24|3640.24|0
1645518680000|2022-02-22 08:31:20|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|3634.63|0
1645518690000|2022-02-22 08:31:30|3635.26|3635.26|3634.01|3634.01|3635.88|3635.88|3634.01|3634.01|0
1645518700000|2022-02-22 08:31:40|3631.52|3631.52|3629.65|3629.65|3631.52|3631.52|3629.65|3629.65|0
1645518710000|2022-02-22 08:31:50|3631.52|3631.52|3632.14|3632.14|3632.14|3632.14|3631.52|3631.52|0
1645518720000|2022-02-22 08:32:00|3631.5|3631.5|3634.72|3634.72|3634.72|3634.72|3631.5|3631.5|0
1645518740000|2022-02-22 08:32:20|3635.35|3635.35|3635.35|3635.35|3635.35|3635.35|3635.35|3635.35|0
1645518750000|2022-02-22 08:32:30|3635.97|3635.97|3636.23|3636.23|3636.23|3636.23|3635.97|3635.97|0
1645518810000|2022-02-22 08:33:30|3638.09|3638.09|3638.99|3638.99|3638.99|3638.99|3638.09|3638.09|0
1645518820000|2022-02-22 08:33:40|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|0
1645518850000|2022-02-22 08:34:10|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|0
1645518860000|2022-02-22 08:34:20|3639.16|3639.16|3641.03|3641.03|3641.03|3641.03|3639.16|3639.16|0
1645518880000|2022-02-22 08:34:40|3642.9|3642.9|3643.52|3643.52|3643.52|3643.52|3642.9|3642.9|0
1645518910000|2022-02-22 08:35:10|3646.01|3646.01|3646.01|3646.01|3646.01|3646.01|3646.01|3646.01|0
1645518930000|2022-02-22 08:35:30|3647.88|3647.88|3648.5|3648.5|3648.5|3648.5|3647.88|3647.88|0
1645518940000|2022-02-22 08:35:40|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|0
1645518950000|2022-02-22 08:35:50|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|0
1645518960000|2022-02-22 08:36:00|3652.88|3652.88|3653.5|3653.5|3653.5|3653.5|3652.88|3652.88|0
1645518970000|2022-02-22 08:36:10|3654.12|3654.12|3654.75|3654.75|3654.75|3654.75|3653.5|3653.5|0
1645519020000|2022-02-22 08:37:00|3655.99|3655.99|3658.03|3658.03|3658.03|3658.03|3655.99|3655.99|0
1645519030000|2022-02-22 08:37:10|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|0
1645519040000|2022-02-22 08:37:20|3659.04|3659.04|3657.17|3657.17|3659.04|3659.04|3657.17|3657.17|0
1645519050000|2022-02-22 08:37:30|3657.34|3657.34|3658.14|3658.14|3658.14|3658.14|3657.34|3657.34|0
1645519060000|2022-02-22 08:37:40|3658.27|3658.27|3658.01|3658.01|3658.27|3658.27|3658.01|3658.01|0
1645519080000|2022-02-22 08:38:00|3659.26|3659.26|3659.26|3659.26|3659.26|3659.26|3659.26|3659.26|0
1645519100000|2022-02-22 08:38:20|3659.88|3659.88|3659.88|3659.88|3659.88|3659.88|3658.63|3658.63|0
1645519140000|2022-02-22 08:39:00|3661.75|3661.75|3663.62|3663.62|3663.62|3663.62|3661.75|3661.75|0
1645519150000|2022-02-22 08:39:10|3661.12|3661.12|3659.26|3659.26|3661.12|3661.12|3659.26|3659.26|0
1645519160000|2022-02-22 08:39:20|3657.39|3657.39|3655.28|3655.28|3657.39|3657.39|3654.77|3654.77|0
1645519200000|2022-02-22 08:40:00|3652.79|3652.79|3653.41|3653.41|3653.41|3653.41|3652.79|3652.79|0
1645519220000|2022-02-22 08:40:20|3654.16|3654.16|3654.78|3654.78|3654.78|3654.78|3654.16|3654.16|0
1645519240000|2022-02-22 08:40:40|3654.15|3654.15|3652.28|3652.28|3654.15|3654.15|3652.28|3652.28|0
1645519250000|2022-02-22 08:40:50|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|0
1645519270000|2022-02-22 08:41:10|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|0
1645519280000|2022-02-22 08:41:20|3652.28|3652.28|3651.65|3651.65|3652.28|3652.28|3651.65|3651.65|0
1645519290000|2022-02-22 08:41:30|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|0
1645519310000|2022-02-22 08:41:50|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|3653.52|0
1645519320000|2022-02-22 08:42:00|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|3653.91|0
1645519360000|2022-02-22 08:42:40|3655.15|3655.15|3654.91|3654.91|3655.15|3655.15|3654.53|3654.53|0
1645519370000|2022-02-22 08:42:50|3655.08|3655.08|3655.94|3655.94|3655.94|3655.94|3655.08|3655.08|0
1645519380000|2022-02-22 08:43:00|3656.11|3656.11|3656.88|3656.88|3656.88|3656.88|3656.11|3656.11|0
1645519390000|2022-02-22 08:43:10|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|0
1645519430000|2022-02-22 08:43:50|3659.13|3659.13|3660.38|3660.38|3661|3661|3659.13|3659.13|0
1645519450000|2022-02-22 08:44:10|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|0
1645519460000|2022-02-22 08:44:20|3665.63|3665.63|3666.25|3666.25|3666.25|3666.25|3665.63|3665.63|0
1645519480000|2022-02-22 08:44:40|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|0
1645519490000|2022-02-22 08:44:50|3668.74|3668.74|3667.39|3667.39|3668.74|3668.74|3666.88|3666.88|0
1645519510000|2022-02-22 08:45:10|3669.26|3669.26|3669.89|3669.89|3669.89|3669.89|3669.26|3669.26|0
1645519520000|2022-02-22 08:45:20|3671.75|3671.75|3668.64|3668.64|3671.75|3671.75|3668.64|3668.64|0
1645519530000|2022-02-22 08:45:30|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|3671.13|0
1645519540000|2022-02-22 08:45:40|3669.89|3669.89|3671.75|3671.75|3671.75|3671.75|3669.89|3669.89|0
1645519550000|2022-02-22 08:45:50|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|0
1645519560000|2022-02-22 08:46:00|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|0
1645519590000|2022-02-22 08:46:30|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|0
1645519600000|2022-02-22 08:46:40|3668.26|3668.26|3668.26|3668.26|3668.26|3668.26|3668.26|3668.26|0
1645519610000|2022-02-22 08:46:50|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|3668.88|0
1645519620000|2022-02-22 08:47:00|3668.75|3668.75|3665.88|3665.88|3668.75|3668.75|3665.88|3665.88|0
1645519640000|2022-02-22 08:47:20|3665.24|3665.24|3665.24|3665.24|3665.24|3665.24|3665.24|3665.24|0
1645519660000|2022-02-22 08:47:40|3662.75|3662.75|3661.5|3661.5|3663.99|3663.99|3661.5|3661.5|0
1645519680000|2022-02-22 08:48:00|3661.16|3661.16|3661.67|3661.67|3661.67|3661.67|3661.16|3661.16|0
1645519700000|2022-02-22 08:48:20|3663.54|3663.54|3662.29|3662.29|3663.54|3663.54|3662.29|3662.29|0
1645519710000|2022-02-22 08:48:30|3661.67|3661.67|3671.63|3671.63|3671.63|3671.63|3661.04|3661.04|0
1645519720000|2022-02-22 08:48:40|3670.39|3670.39|3670.39|3670.39|3670.39|3670.39|3670.39|3670.39|0
1645519730000|2022-02-22 08:48:50|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|0
1645519740000|2022-02-22 08:49:00|3671.01|3671.01|3668.52|3668.52|3671.01|3671.01|3666.03|3666.03|0
1645519750000|2022-02-22 08:49:10|3669.14|3669.14|3668.52|3668.52|3669.14|3669.14|3668.52|3668.52|0
1645519760000|2022-02-22 08:49:20|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|0
1645519770000|2022-02-22 08:49:30|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|3668.52|0
1645519780000|2022-02-22 08:49:40|3669.76|3669.76|3669.64|3669.64|3669.76|3669.76|3669.64|3669.64|0
1645519790000|2022-02-22 08:49:50|3670.26|3670.26|3670.09|3670.09|3670.26|3670.26|3670.09|3670.09|0
1645519800000|2022-02-22 08:50:00|3672.58|3672.58|3672.58|3672.58|3672.58|3672.58|3672.58|3672.58|0
1645519820000|2022-02-22 08:50:20|3671.33|3671.33|3672.58|3672.58|3672.58|3672.58|3671.33|3671.33|0
1645519840000|2022-02-22 08:50:40|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|3673.83|0
1645519850000|2022-02-22 08:50:50|3673.95|3673.95|3675.82|3675.82|3675.82|3675.82|3673.95|3673.95|0
1645519860000|2022-02-22 08:51:00|3676.45|3676.45|3675.82|3675.82|3676.45|3676.45|3675.82|3675.82|0
1645519870000|2022-02-22 08:51:10|3677.07|3677.07|3676.27|3676.27|3677.07|3677.07|3676.27|3676.27|0
1645519890000|2022-02-22 08:51:30|3677.29|3677.29|3677.29|3677.29|3677.29|3677.29|3677.29|3677.29|0
1645519920000|2022-02-22 08:52:00|3676.67|3676.67|3676.16|3676.16|3676.67|3676.67|3676.16|3676.16|0
1645519930000|2022-02-22 08:52:10|3678.03|3678.03|3677.9|3677.9|3678.03|3678.03|3677.9|3677.9|0
1645519940000|2022-02-22 08:52:20|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|0
1645519950000|2022-02-22 08:52:30|3675.52|3675.52|3675.52|3675.52|3676.03|3676.03|3675.52|3675.52|0
1645519980000|2022-02-22 08:53:00|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|0
1645519990000|2022-02-22 08:53:10|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|0
1645520010000|2022-02-22 08:53:30|3674.55|3674.55|3678.28|3678.28|3678.28|3678.28|3674.55|3674.55|0
1645520020000|2022-02-22 08:53:40|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|0
1645520030000|2022-02-22 08:53:50|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|0
1645520040000|2022-02-22 08:54:00|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|3678.28|0
1645520050000|2022-02-22 08:54:10|3679.53|3679.53|3681.4|3681.4|3681.4|3681.4|3679.53|3679.53|0
1645520060000|2022-02-22 08:54:20|3681.02|3681.02|3681.13|3681.13|3681.13|3681.13|3679.26|3679.26|0
1645520070000|2022-02-22 08:54:30|3679.88|3679.88|3679.71|3679.71|3679.88|3679.88|3679.71|3679.71|0
1645520100000|2022-02-22 08:55:00|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|0
1645520110000|2022-02-22 08:55:10|3684.07|3684.07|3681.58|3681.58|3684.07|3684.07|3681.58|3681.58|0
1645520120000|2022-02-22 08:55:20|3682.2|3682.2|3682.2|3682.2|3682.2|3682.2|3680.33|3680.33|0
1645520160000|2022-02-22 08:56:00|3682.03|3682.03|3680.16|3680.16|3682.03|3682.03|3680.16|3680.16|0
1645520180000|2022-02-22 08:56:20|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1645520190000|2022-02-22 08:56:30|3681.23|3681.23|3681.23|3681.23|3681.23|3681.23|3681.23|3681.23|0
1645520210000|2022-02-22 08:56:50|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|0
1645520220000|2022-02-22 08:57:00|3683.36|3683.36|3683.98|3683.98|3683.98|3683.98|3682.73|3682.73|0
1645520230000|2022-02-22 08:57:10|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|0
1645520260000|2022-02-22 08:57:40|3683.74|3683.74|3683.87|3683.87|3683.87|3683.87|3683.74|3683.74|0
1645520300000|2022-02-22 08:58:20|3683.24|3683.24|3685.11|3685.11|3685.11|3685.11|3683.24|3683.24|0
1645520320000|2022-02-22 08:58:40|3687.6|3687.6|3688.85|3688.85|3688.85|3688.85|3687.6|3687.6|0
1645520330000|2022-02-22 08:58:50|3689.23|3689.23|3691.4|3691.4|3691.4|3691.4|3689.23|3689.23|0
1645520340000|2022-02-22 08:59:00|3691.78|3691.78|3691.53|3691.53|3691.78|3691.78|3691.53|3691.53|0
1645520370000|2022-02-22 08:59:30|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|0
1645520380000|2022-02-22 08:59:40|3693.52|3693.52|3692.9|3692.9|3693.52|3693.52|3692.9|3692.9|0
1645520400000|2022-02-22 09:00:00|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|3694.15|0
1645520450000|2022-02-22 09:00:50|3693.52|3693.52|3694.15|3694.15|3694.15|3694.15|3693.52|3693.52|0
1645520460000|2022-02-22 09:01:00|3694.77|3694.77|3694.77|3694.77|3694.77|3694.77|3694.77|3694.77|0
1645520510000|2022-02-22 09:01:50|3694.6|3694.6|3694.6|3694.6|3694.6|3694.6|3694.6|3694.6|0
1645520520000|2022-02-22 09:02:00|3692.73|3692.73|3692.73|3692.73|3692.73|3692.73|3692.73|3692.73|0
1645520560000|2022-02-22 09:02:40|3693.98|3693.98|3692.11|3692.11|3693.98|3693.98|3692.11|3692.11|0
1645520570000|2022-02-22 09:02:50|3691.48|3691.48|3690.86|3690.86|3691.48|3691.48|3690.86|3690.86|0
1645520580000|2022-02-22 09:03:00|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|0
1645520610000|2022-02-22 09:03:30|3687.75|3687.75|3687.49|3687.49|3687.75|3687.75|3687.36|3687.36|0
1645520620000|2022-02-22 09:03:40|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|0
1645520640000|2022-02-22 09:04:00|3685|3685|3685|3685|3685|3685|3685|3685|0
1645520680000|2022-02-22 09:04:40|3683.13|3683.13|3683|3683|3683.13|3683.13|3683|3683|0
1645520690000|2022-02-22 09:04:50|3682.38|3682.38|3681.13|3681.13|3682.38|3682.38|3681.13|3681.13|0
1645520700000|2022-02-22 09:05:00|3680.51|3680.51|3679.27|3679.27|3680.51|3680.51|3679.27|3679.27|0
1645520710000|2022-02-22 09:05:10|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|0
1645520740000|2022-02-22 09:05:40|3679.27|3679.27|3676.15|3676.15|3679.27|3679.27|3676.15|3676.15|0
1645520760000|2022-02-22 09:06:00|3676.02|3676.02|3673.36|3673.36|3676.02|3676.02|3673.36|3673.36|0
1645520770000|2022-02-22 09:06:10|3672.12|3672.12|3671.24|3671.24|3672.12|3672.12|3671.24|3671.24|0
1645520780000|2022-02-22 09:06:20|3670.98|3670.98|3670.98|3670.98|3670.98|3670.98|3670.98|3670.98|0
1645520790000|2022-02-22 09:06:30|3671.15|3671.15|3671.15|3671.15|3671.15|3671.15|3671.15|3671.15|0
1645520830000|2022-02-22 09:07:10|3673.65|3673.65|3674.27|3674.27|3675.52|3675.52|3672.4|3672.4|0
1645520850000|2022-02-22 09:07:30|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|0
1645520860000|2022-02-22 09:07:40|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|0
1645520870000|2022-02-22 09:07:50|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|0
1645520880000|2022-02-22 09:08:00|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|0
1645520890000|2022-02-22 09:08:10|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1645520900000|2022-02-22 09:08:20|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|0
1645520920000|2022-02-22 09:08:40|3671.15|3671.15|3671.15|3671.15|3671.15|3671.15|3671.15|3671.15|0
1645520940000|2022-02-22 09:09:00|3671.28|3671.28|3671.54|3671.54|3671.54|3671.54|3671.28|3671.28|0
1645520950000|2022-02-22 09:09:10|3667.18|3667.18|3670.29|3670.29|3670.29|3670.29|3667.18|3667.18|0
1645520960000|2022-02-22 09:09:20|3670.92|3670.92|3671.3|3671.3|3671.3|3671.3|3670.92|3670.92|0
1645520970000|2022-02-22 09:09:30|3675.66|3675.66|3675.04|3675.04|3675.66|3675.66|3675.04|3675.04|0
1645520980000|2022-02-22 09:09:40|3675.67|3675.67|3675.67|3675.67|3675.67|3675.67|3675.67|3675.67|0
1645520990000|2022-02-22 09:09:50|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|3678.17|0
1645521010000|2022-02-22 09:10:10|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|3678.29|0
1645521020000|2022-02-22 09:10:20|3678.42|3678.42|3678.42|3678.42|3678.42|3678.42|3678.42|3678.42|0
1645521040000|2022-02-22 09:10:40|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|0
1645521050000|2022-02-22 09:10:50|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|3678.93|0
1645521070000|2022-02-22 09:11:10|3678.29|3678.29|3676.42|3676.42|3678.29|3678.29|3676.42|3676.42|0
1645521080000|2022-02-22 09:11:20|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1645521120000|2022-02-22 09:12:00|3674.56|3674.56|3674.56|3674.56|3674.56|3674.56|3674.56|3674.56|0
1645521130000|2022-02-22 09:12:10|3675.18|3675.18|3678.05|3678.05|3678.05|3678.05|3675.18|3675.18|0
1645521170000|2022-02-22 09:12:50|3677.93|3677.93|3677.93|3677.93|3677.93|3677.93|3677.93|3677.93|0
1645521180000|2022-02-22 09:13:00|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|0
1645521190000|2022-02-22 09:13:10|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|0
1645521210000|2022-02-22 09:13:30|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|0
1645521240000|2022-02-22 09:14:00|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|0
1645521250000|2022-02-22 09:14:10|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|0
1645521260000|2022-02-22 09:14:20|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|0
1645521300000|2022-02-22 09:15:00|3674.52|3674.52|3674.52|3674.52|3674.52|3674.52|3674.52|3674.52|0
1645521320000|2022-02-22 09:15:20|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|0
1645521360000|2022-02-22 09:16:00|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|0
1645521370000|2022-02-22 09:16:10|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|0
1645521380000|2022-02-22 09:16:20|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|0
1645521390000|2022-02-22 09:16:30|3671.54|3671.54|3669.67|3669.67|3671.54|3671.54|3669.67|3669.67|0
1645521430000|2022-02-22 09:17:10|3669.41|3669.41|3668.17|3668.17|3669.41|3669.41|3668.17|3668.17|0
1645521440000|2022-02-22 09:17:20|3667.91|3667.91|3667.79|3667.79|3667.91|3667.91|3667.79|3667.79|0
1645521450000|2022-02-22 09:17:30|3668.17|3668.17|3671.28|3671.28|3671.28|3671.28|3668.17|3668.17|0
1645521490000|2022-02-22 09:18:10|3671.79|3671.79|3671.92|3671.92|3671.92|3671.92|3671.79|3671.79|0
1645521510000|2022-02-22 09:18:30|3672.05|3672.05|3672.05|3672.05|3672.05|3672.05|3672.05|3672.05|0
1645521520000|2022-02-22 09:18:40|3672.3|3672.3|3672.3|3672.3|3672.3|3672.3|3672.3|3672.3|0
1645521550000|2022-02-22 09:19:10|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|3671.06|0
1645521570000|2022-02-22 09:19:30|3671.68|3671.68|3674.3|3674.3|3674.3|3674.3|3671.68|3671.68|0
1645521590000|2022-02-22 09:19:50|3676.17|3676.17|3676.17|3676.17|3676.17|3676.17|3676.17|3676.17|0
1645521600000|2022-02-22 09:20:00|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|0
1645521610000|2022-02-22 09:20:10|3678.38|3678.38|3678.1|3678.1|3678.38|3678.38|3677.76|3677.76|0
1645521620000|2022-02-22 09:20:20|3677.48|3677.48|3676.23|3676.23|3677.48|3677.48|3676.23|3676.23|0
1645521640000|2022-02-22 09:20:40|3676.62|3676.62|3679.62|3679.62|3679.62|3679.62|3676.62|3676.62|0
1645521660000|2022-02-22 09:21:00|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|0
1645521680000|2022-02-22 09:21:20|3678.34|3678.34|3675.84|3675.84|3678.34|3678.34|3675.84|3675.84|0
1645521690000|2022-02-22 09:21:30|3675.33|3675.33|3675.33|3675.33|3675.33|3675.33|3675.33|3675.33|0
1645521710000|2022-02-22 09:21:50|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|3674.82|0
1645521720000|2022-02-22 09:22:00|3675.08|3675.08|3674.7|3674.7|3675.08|3675.08|3674.7|3674.7|0
1645521730000|2022-02-22 09:22:10|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|0
1645521750000|2022-02-22 09:22:30|3672.83|3672.83|3673.45|3673.45|3673.45|3673.45|3672.83|3672.83|0
1645521780000|2022-02-22 09:23:00|3673.83|3673.83|3675.08|3675.08|3675.08|3675.08|3673.83|3673.83|0
1645521790000|2022-02-22 09:23:10|3674.95|3674.95|3674.33|3674.33|3674.95|3674.95|3674.33|3674.33|0
1645521860000|2022-02-22 09:24:20|3673.95|3673.95|3671.82|3671.82|3673.95|3673.95|3671.82|3671.82|0
1645521930000|2022-02-22 09:25:30|3671.44|3671.44|3671.57|3671.57|3671.57|3671.57|3671.31|3671.31|0
1645521960000|2022-02-22 09:26:00|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|0
1645522020000|2022-02-22 09:27:00|3672.56|3672.56|3672.56|3672.56|3672.56|3672.56|3672.56|3672.56|0
1645522080000|2022-02-22 09:28:00|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|0
1645522100000|2022-02-22 09:28:20|3670.06|3670.06|3668.82|3668.82|3670.06|3670.06|3668.82|3668.82|0
1645522120000|2022-02-22 09:28:40|3668.69|3668.69|3666.52|3666.52|3668.69|3668.69|3666.52|3666.52|0
1645522130000|2022-02-22 09:28:50|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|3665.28|0
1645522140000|2022-02-22 09:29:00|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|0
1645522160000|2022-02-22 09:29:20|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|0
1645522170000|2022-02-22 09:29:30|3665.65|3665.65|3666.89|3666.89|3666.89|3666.89|3665.65|3665.65|0
1645522180000|2022-02-22 09:29:40|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|0
1645522210000|2022-02-22 09:30:10|3667.39|3667.39|3668.63|3668.63|3668.63|3668.63|3667.39|3667.39|0
1645522230000|2022-02-22 09:30:30|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|0
1645522250000|2022-02-22 09:30:50|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|0
1645522260000|2022-02-22 09:31:00|3669.75|3669.75|3667.88|3667.88|3669.88|3669.88|3667.88|3667.88|0
1645522270000|2022-02-22 09:31:10|3666.64|3666.64|3666.51|3666.51|3666.64|3666.64|3666.51|3666.51|0
1645522280000|2022-02-22 09:31:20|3669|3669|3667.75|3667.75|3669|3669|3667.75|3667.75|0
1645522290000|2022-02-22 09:31:30|3667.13|3667.13|3667.75|3667.75|3667.75|3667.75|3667.13|3667.13|0
1645522310000|2022-02-22 09:31:50|3666.38|3666.38|3665.14|3665.14|3666.38|3666.38|3665.14|3665.14|0
1645522320000|2022-02-22 09:32:00|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|3666.38|0
1645522340000|2022-02-22 09:32:20|3665.14|3665.14|3663.89|3663.89|3665.14|3665.14|3663.89|3663.89|0
1645522350000|2022-02-22 09:32:30|3662.64|3662.64|3662.64|3662.64|3662.64|3662.64|3662.64|3662.64|0
1645522370000|2022-02-22 09:32:50|3662.52|3662.52|3661.27|3661.27|3662.52|3662.52|3661.27|3661.27|0
1645522380000|2022-02-22 09:33:00|3661.4|3661.4|3662.53|3662.53|3662.53|3662.53|3659.53|3659.53|0
1645522390000|2022-02-22 09:33:10|3663.15|3663.15|3663.28|3663.28|3665.15|3665.15|3663.15|3663.15|0
1645522420000|2022-02-22 09:33:40|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|3662.66|0
1645522440000|2022-02-22 09:34:00|3663.28|3663.28|3662.04|3662.04|3663.28|3663.28|3662.04|3662.04|0
1645522470000|2022-02-22 09:34:30|3662.29|3662.29|3662.29|3662.29|3662.29|3662.29|3662.29|3662.29|0
1645522520000|2022-02-22 09:35:20|3664.16|3664.16|3664.16|3664.16|3664.16|3664.16|3664.16|3664.16|0
1645522530000|2022-02-22 09:35:30|3664.67|3664.67|3664.67|3664.67|3664.67|3664.67|3664.67|3664.67|0
1645522540000|2022-02-22 09:35:40|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|3663.42|0
1645522550000|2022-02-22 09:35:50|3661.56|3661.56|3660.93|3660.93|3661.56|3661.56|3660.93|3660.93|0
1645522570000|2022-02-22 09:36:10|3659.69|3659.69|3659.06|3659.06|3659.69|3659.69|3659.06|3659.06|0
1645522610000|2022-02-22 09:36:50|3658.44|3658.44|3654.7|3654.7|3658.44|3658.44|3654.7|3654.7|0
1645522630000|2022-02-22 09:37:10|3654.08|3654.08|3653.46|3653.46|3654.08|3654.08|3653.46|3653.46|0
1645522640000|2022-02-22 09:37:20|3652.84|3652.84|3652.58|3652.58|3652.84|3652.84|3652.58|3652.58|0
1645522670000|2022-02-22 09:37:50|3654.45|3654.45|3655.69|3655.69|3655.69|3655.69|3654.45|3654.45|0
1645522710000|2022-02-22 09:38:30|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|0
1645522720000|2022-02-22 09:38:40|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|0
1645522730000|2022-02-22 09:38:50|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|0
1645522740000|2022-02-22 09:39:00|3656.7|3656.7|3656.7|3656.7|3656.7|3656.7|3656.7|3656.7|0
1645522760000|2022-02-22 09:39:20|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|0
1645522780000|2022-02-22 09:39:40|3656.7|3656.7|3656.57|3656.57|3656.7|3656.7|3656.57|3656.57|0
1645522830000|2022-02-22 09:40:30|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|0
1645522860000|2022-02-22 09:41:00|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|0
1645522900000|2022-02-22 09:41:40|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|0
1645522920000|2022-02-22 09:42:00|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|0
1645522960000|2022-02-22 09:42:40|3660.93|3660.93|3660.93|3660.93|3660.93|3660.93|3660.93|3660.93|0
1645522970000|2022-02-22 09:42:50|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|0
1645522980000|2022-02-22 09:43:00|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|0
1645522990000|2022-02-22 09:43:10|3659.43|3659.43|3659.43|3659.43|3659.43|3659.43|3659.43|3659.43|0
1645523000000|2022-02-22 09:43:20|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|0
1645523040000|2022-02-22 09:44:00|3661.3|3661.3|3661.92|3661.92|3661.92|3661.92|3661.3|3661.3|0
1645523060000|2022-02-22 09:44:20|3661.4|3661.4|3659.54|3659.54|3661.4|3661.4|3659.54|3659.54|0
1645523070000|2022-02-22 09:44:30|3659.28|3659.28|3657.41|3657.41|3659.28|3659.28|3657.41|3657.41|0
1645523090000|2022-02-22 09:44:50|3657.16|3657.16|3656.81|3656.81|3657.16|3657.16|3656.81|3656.81|0
1645523140000|2022-02-22 09:45:40|3655.68|3655.68|3655.68|3655.68|3655.68|3655.68|3655.68|3655.68|0
1645523160000|2022-02-22 09:46:00|3655.55|3655.55|3655.38|3655.38|3656.63|3656.63|3655.38|3655.38|0
1645523180000|2022-02-22 09:46:20|3655.13|3655.13|3655.13|3655.13|3655.13|3655.13|3655.13|3655.13|0
1645523210000|2022-02-22 09:46:50|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|0
1645523250000|2022-02-22 09:47:30|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|3654.62|0
1645523260000|2022-02-22 09:47:40|3653.99|3653.99|3653.37|3653.37|3653.99|3653.99|3653.37|3653.37|0
1645523270000|2022-02-22 09:47:50|3653.88|3653.88|3653.88|3653.88|3653.88|3653.88|3653.88|3653.88|0
1645523280000|2022-02-22 09:48:00|3654.5|3654.5|3652.01|3652.01|3654.5|3654.5|3652.01|3652.01|0
1645523300000|2022-02-22 09:48:20|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|3651.76|0
1645523310000|2022-02-22 09:48:30|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|0
1645523320000|2022-02-22 09:48:40|3652.38|3652.38|3649.89|3649.89|3652.38|3652.38|3649.89|3649.89|0
1645523350000|2022-02-22 09:49:10|3649.76|3649.76|3650.02|3650.02|3650.02|3650.02|3649.76|3649.76|0
1645523360000|2022-02-22 09:49:20|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|0
1645523420000|2022-02-22 09:50:20|3652.78|3652.78|3652.66|3652.66|3652.78|3652.78|3652.66|3652.66|0
1645523440000|2022-02-22 09:50:40|3653.9|3653.9|3653.9|3653.9|3653.9|3653.9|3653.9|3653.9|0
1645523450000|2022-02-22 09:50:50|3654.53|3654.53|3654.91|3654.91|3654.91|3654.91|3654.53|3654.53|0
1645523470000|2022-02-22 09:51:10|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|0
1645523480000|2022-02-22 09:51:20|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|0
1645523530000|2022-02-22 09:52:10|3654.82|3654.82|3654.82|3654.82|3654.82|3654.82|3654.82|3654.82|0
1645523540000|2022-02-22 09:52:20|3654.57|3654.57|3654.57|3654.57|3654.57|3654.57|3654.57|3654.57|0
1645523550000|2022-02-22 09:52:30|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|3654.74|0
1645523580000|2022-02-22 09:53:00|3655.99|3655.99|3656.24|3656.24|3656.24|3656.24|3655.99|3655.99|0
1645523660000|2022-02-22 09:54:20|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|0
1645523690000|2022-02-22 09:54:50|3655.79|3655.79|3655.17|3655.17|3656.41|3656.41|3655.17|3655.17|0
1645523720000|2022-02-22 09:55:20|3654.78|3654.78|3653.28|3653.28|3654.78|3654.78|3653.28|3653.28|0
1645523740000|2022-02-22 09:55:40|3652.66|3652.66|3652.04|3652.04|3652.66|3652.66|3652.04|3652.04|0
1645523750000|2022-02-22 09:55:50|3651.78|3651.78|3651.27|3651.27|3651.78|3651.78|3651.27|3651.27|0
1645523760000|2022-02-22 09:56:00|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|0
1645523770000|2022-02-22 09:56:10|3648.16|3648.16|3647.36|3647.36|3648.16|3648.16|3647.36|3647.36|0
1645523790000|2022-02-22 09:56:30|3646.72|3646.72|3647.23|3647.23|3647.23|3647.23|3646.72|3646.72|0
1645523800000|2022-02-22 09:56:40|3646.72|3646.72|3646.72|3646.72|3646.72|3646.72|3646.72|3646.72|0
1645523810000|2022-02-22 09:56:50|3645.48|3645.48|3646.1|3646.1|3646.1|3646.1|3645.48|3645.48|0
1645523820000|2022-02-22 09:57:00|3645.48|3645.48|3645.35|3645.35|3645.48|3645.48|3645.35|3645.35|0
1645523830000|2022-02-22 09:57:10|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|3645.97|0
1645523850000|2022-02-22 09:57:30|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|0
1645523860000|2022-02-22 09:57:40|3646.72|3646.72|3648.03|3648.03|3648.03|3648.03|3646.72|3646.72|0
1645523880000|2022-02-22 09:58:00|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|3650.52|0
1645523890000|2022-02-22 09:58:10|3650.13|3650.13|3648.76|3648.76|3650.13|3650.13|3648.76|3648.76|0
1645523920000|2022-02-22 09:58:40|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|3648.14|0
1645523940000|2022-02-22 09:59:00|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|3649.38|0
1645523970000|2022-02-22 09:59:30|3648.76|3648.76|3649.14|3649.14|3649.14|3649.14|3648.76|3648.76|0
1645523980000|2022-02-22 09:59:40|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|3648.89|0
1645524000000|2022-02-22 10:00:00|3649.02|3649.02|3649.64|3649.64|3649.64|3649.64|3649.02|3649.02|0
1645524010000|2022-02-22 10:00:10|3649.38|3649.38|3649.84|3649.84|3650.46|3650.46|3649.21|3649.21|0
1645524020000|2022-02-22 10:00:20|3650.46|3650.46|3651.96|3651.96|3651.96|3651.96|3650.46|3650.46|0
1645524030000|2022-02-22 10:00:30|3653.21|3653.21|3653.46|3653.46|3653.46|3653.46|3653.21|3653.21|0
1645524060000|2022-02-22 10:01:00|3654.71|3654.71|3654.08|3654.08|3655.95|3655.95|3654.08|3654.08|0
1645524120000|2022-02-22 10:02:00|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|0
1645524130000|2022-02-22 10:02:10|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|0
1645524210000|2022-02-22 10:03:30|3655.2|3655.2|3655.71|3655.71|3655.71|3655.71|3655.2|3655.2|0
1645524230000|2022-02-22 10:03:50|3658.83|3658.83|3659.55|3659.55|3659.55|3659.55|3658.83|3658.83|0
1645524240000|2022-02-22 10:04:00|3661.25|3661.25|3661.42|3661.42|3661.42|3661.42|3661.25|3661.25|0
1645524250000|2022-02-22 10:04:10|3662.05|3662.05|3662.05|3662.05|3662.05|3662.05|3662.05|3662.05|0
1645524270000|2022-02-22 10:04:30|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|3662.67|0
1645524290000|2022-02-22 10:04:50|3662.05|3662.05|3664.06|3664.06|3664.06|3664.06|3662.05|3662.05|0
1645524310000|2022-02-22 10:05:10|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|0
1645524330000|2022-02-22 10:05:30|3663.43|3663.43|3663.56|3663.56|3663.56|3663.56|3663.43|3663.43|0
1645524350000|2022-02-22 10:05:50|3663.69|3663.69|3663.69|3663.69|3663.69|3663.69|3663.69|3663.69|0
1645524390000|2022-02-22 10:06:30|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|0
1645524470000|2022-02-22 10:07:50|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|0
1645524480000|2022-02-22 10:08:00|3668.5|3668.5|3668.5|3668.5|3668.5|3668.5|3668.5|3668.5|0
1645524520000|2022-02-22 10:08:40|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|0
1645524530000|2022-02-22 10:08:50|3669.3|3669.3|3669.3|3669.3|3669.3|3669.3|3669.3|3669.3|0
1645524540000|2022-02-22 10:09:00|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|3668.05|0
1645524550000|2022-02-22 10:09:10|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|3669.92|0
1645524580000|2022-02-22 10:09:40|3670.69|3670.69|3670.94|3670.94|3670.94|3670.94|3670.69|3670.69|0
1645524590000|2022-02-22 10:09:50|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|0
1645524600000|2022-02-22 10:10:00|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|0
1645524610000|2022-02-22 10:10:10|3668.94|3668.94|3668.94|3668.94|3668.94|3668.94|3668.94|3668.94|0
1645524620000|2022-02-22 10:10:20|3669.57|3669.57|3668.94|3668.94|3669.57|3669.57|3668.94|3668.94|0
1645524630000|2022-02-22 10:10:30|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|3669.2|0
1645524640000|2022-02-22 10:10:40|3670.45|3670.45|3671.07|3671.07|3671.07|3671.07|3670.45|3670.45|0
1645524710000|2022-02-22 10:11:50|3671.69|3671.69|3671.69|3671.69|3671.69|3671.69|3671.69|3671.69|0
1645524720000|2022-02-22 10:12:00|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|0
1645524740000|2022-02-22 10:12:20|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|3671.58|0
1645524750000|2022-02-22 10:12:30|3674.07|3674.07|3673.94|3673.94|3674.69|3674.69|3673.94|3673.94|0
1645524760000|2022-02-22 10:12:40|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|0
1645524770000|2022-02-22 10:12:50|3675.81|3675.81|3675.81|3675.81|3675.81|3675.81|3675.81|3675.81|0
1645524780000|2022-02-22 10:13:00|3674.57|3674.57|3674.57|3674.57|3674.57|3674.57|3674.57|3674.57|0
1645524790000|2022-02-22 10:13:10|3675.81|3675.81|3677.06|3677.06|3677.06|3677.06|3675.81|3675.81|0
1645524800000|2022-02-22 10:13:20|3673.94|3673.94|3674.57|3674.57|3674.57|3674.57|3673.94|3673.94|0
1645524830000|2022-02-22 10:13:50|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|3676.43|0
1645524890000|2022-02-22 10:14:50|3678.3|3678.3|3677.68|3677.68|3678.3|3678.3|3677.68|3677.68|0
1645524900000|2022-02-22 10:15:00|3678.3|3678.3|3678.3|3678.3|3678.3|3678.3|3678.3|3678.3|0
1645524940000|2022-02-22 10:15:40|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|3678.43|0
1645525020000|2022-02-22 10:17:00|3678.69|3678.69|3678.69|3678.69|3678.81|3678.81|3678.69|3678.69|0
1645525030000|2022-02-22 10:17:10|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|0
1645525060000|2022-02-22 10:17:40|3679.93|3679.93|3679.93|3679.93|3679.93|3679.93|3679.93|3679.93|0
1645525100000|2022-02-22 10:18:20|3680.55|3680.55|3680.55|3680.55|3680.55|3680.55|3680.55|3680.55|0
1645525120000|2022-02-22 10:18:40|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|0
1645525170000|2022-02-22 10:19:30|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|0
1645525180000|2022-02-22 10:19:40|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|0
1645525200000|2022-02-22 10:20:00|3682.92|3682.92|3682.92|3682.92|3682.92|3682.92|3682.92|3682.92|0
1645525280000|2022-02-22 10:21:20|3686.03|3686.03|3686.78|3686.78|3686.78|3686.78|3686.03|3686.03|0
1645525300000|2022-02-22 10:21:40|3687.13|3687.13|3687.13|3687.13|3687.13|3687.13|3687.13|3687.13|0
1645525320000|2022-02-22 10:22:00|3685.88|3685.88|3685.5|3685.5|3685.88|3685.88|3685.37|3685.37|0
1645525340000|2022-02-22 10:22:20|3685.33|3685.33|3686.57|3686.57|3686.57|3686.57|3685.33|3685.33|0
1645525360000|2022-02-22 10:22:40|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|0
1645525380000|2022-02-22 10:23:00|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|0
1645525390000|2022-02-22 10:23:10|3687.67|3687.67|3687.67|3687.67|3687.67|3687.67|3687.67|3687.67|0
1645525410000|2022-02-22 10:23:30|3685.8|3685.8|3686.42|3686.42|3686.42|3686.42|3685.8|3685.8|0
1645525450000|2022-02-22 10:24:10|3688.91|3688.91|3689.54|3689.54|3689.54|3689.54|3688.91|3688.91|0
1645525460000|2022-02-22 10:24:20|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|0
1645525480000|2022-02-22 10:24:40|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|0
1645525510000|2022-02-22 10:25:10|3688.91|3688.91|3690.16|3690.16|3690.16|3690.16|3688.91|3688.91|0
1645525530000|2022-02-22 10:25:30|3690.5|3690.5|3690.33|3690.33|3690.5|3690.5|3690.33|3690.33|0
1645525600000|2022-02-22 10:26:40|3690.95|3690.95|3691.72|3691.72|3691.72|3691.72|3690.95|3690.95|0
1645525650000|2022-02-22 10:27:30|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|0
1645525660000|2022-02-22 10:27:40|3695.46|3695.46|3695.46|3695.46|3695.46|3695.46|3695.46|3695.46|0
1645525680000|2022-02-22 10:28:00|3696.7|3696.7|3696.7|3696.7|3696.7|3696.7|3696.7|3696.7|0
1645525690000|2022-02-22 10:28:10|3697.33|3697.33|3700.44|3700.44|3700.44|3700.44|3697.33|3697.33|0
1645525700000|2022-02-22 10:28:20|3699.82|3699.82|3702.31|3702.31|3702.31|3702.31|3699.82|3699.82|0
1645525750000|2022-02-22 10:29:10|3702.93|3702.93|3703.83|3703.83|3703.83|3703.83|3702.93|3702.93|0
1645525760000|2022-02-22 10:29:20|3704.45|3704.45|3707.56|3707.56|3707.56|3707.56|3704.45|3704.45|0
1645525770000|2022-02-22 10:29:30|3707.82|3707.82|3707.82|3707.82|3707.82|3707.82|3707.82|3707.82|0
1645525790000|2022-02-22 10:29:50|3707.2|3707.2|3710.31|3710.31|3710.31|3710.31|3705.95|3705.95|0
1645525800000|2022-02-22 10:30:00|3709.06|3709.06|3709.69|3709.69|3709.69|3709.69|3709.06|3709.06|0
1645525820000|2022-02-22 10:30:20|3710.03|3710.03|3709.67|3709.67|3710.29|3710.29|3709.67|3709.67|0
1645525840000|2022-02-22 10:30:40|3710.91|3710.91|3710.29|3710.29|3710.91|3710.91|3710.29|3710.29|0
1645525860000|2022-02-22 10:31:00|3710.42|3710.42|3710.29|3710.29|3710.42|3710.42|3710.29|3710.29|0
1645525870000|2022-02-22 10:31:10|3710.91|3710.91|3712.16|3712.16|3712.16|3712.16|3710.91|3710.91|0
1645525890000|2022-02-22 10:31:30|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|0
1645525910000|2022-02-22 10:31:50|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|0
1645525920000|2022-02-22 10:32:00|3712.54|3712.54|3713.79|3713.79|3713.79|3713.79|3712.54|3712.54|0
1645525940000|2022-02-22 10:32:20|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|0
1645525950000|2022-02-22 10:32:30|3712.67|3712.67|3712.67|3712.67|3712.67|3712.67|3712.67|3712.67|0
1645525960000|2022-02-22 10:32:40|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|3712.54|0
1645525980000|2022-02-22 10:33:00|3711.92|3711.92|3711.92|3711.92|3711.92|3711.92|3711.92|3711.92|0
1645526000000|2022-02-22 10:33:20|3711.66|3711.66|3711.66|3711.66|3711.66|3711.66|3711.66|3711.66|0
1645526010000|2022-02-22 10:33:30|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|0
1645526020000|2022-02-22 10:33:40|3711.66|3711.66|3710.42|3710.42|3711.66|3711.66|3710.42|3710.42|0
1645526040000|2022-02-22 10:34:00|3709.79|3709.79|3707.3|3707.3|3709.79|3709.79|3707.3|3707.3|0
1645526050000|2022-02-22 10:34:10|3706.68|3706.68|3706.68|3706.68|3707.3|3707.3|3706.68|3706.68|0
1645526060000|2022-02-22 10:34:20|3705.43|3705.43|3707.92|3707.92|3708.55|3708.55|3705.43|3705.43|0
1645526070000|2022-02-22 10:34:30|3709.17|3709.17|3709.17|3709.17|3709.17|3709.17|3709.17|3709.17|0
1645526080000|2022-02-22 10:34:40|3708.55|3708.55|3708.55|3708.55|3708.55|3708.55|3708.55|3708.55|0
1645526090000|2022-02-22 10:34:50|3709.17|3709.17|3708.55|3708.55|3709.17|3709.17|3708.55|3708.55|0
1645526100000|2022-02-22 10:35:00|3707.92|3707.92|3706.68|3706.68|3707.92|3707.92|3706.68|3706.68|0
1645526130000|2022-02-22 10:35:30|3707.3|3707.3|3707.3|3707.3|3707.3|3707.3|3707.3|3707.3|0
1645526140000|2022-02-22 10:35:40|3709.17|3709.17|3710.42|3710.42|3710.42|3710.42|3709.17|3709.17|0
1645526160000|2022-02-22 10:36:00|3710.67|3710.67|3711.29|3711.29|3711.29|3711.29|3710.67|3710.67|0
1645526170000|2022-02-22 10:36:10|3711.92|3711.92|3713.91|3713.91|3713.91|3713.91|3711.92|3711.92|0
1645526190000|2022-02-22 10:36:30|3713.29|3713.29|3713.42|3713.42|3713.42|3713.42|3713.29|3713.29|0
1645526220000|2022-02-22 10:37:00|3713.04|3713.04|3713.66|3713.66|3713.66|3713.66|3713.04|3713.04|0
1645526240000|2022-02-22 10:37:20|3715.53|3715.53|3716.77|3716.77|3716.77|3716.77|3715.53|3715.53|0
1645526250000|2022-02-22 10:37:30|3715.53|3715.53|3715.53|3715.53|3716.15|3716.15|3714.9|3714.9|0
1645526260000|2022-02-22 10:37:40|3716.77|3716.77|3717.03|3717.03|3718.15|3718.15|3716.77|3716.77|0
1645526270000|2022-02-22 10:37:50|3716.4|3716.4|3716.13|3716.13|3716.4|3716.4|3715.16|3715.16|0
1645526280000|2022-02-22 10:38:00|3717.37|3717.37|3716.75|3716.75|3717.37|3717.37|3714.88|3714.88|0
1645526290000|2022-02-22 10:38:10|3714.88|3714.88|3715.51|3715.51|3716.75|3716.75|3714.88|3714.88|0
1645526300000|2022-02-22 10:38:20|3716.02|3716.02|3714.77|3714.77|3716.02|3716.02|3714.77|3714.77|0
1645526310000|2022-02-22 10:38:30|3716.02|3716.02|3714.77|3714.77|3716.02|3716.02|3714.77|3714.77|0
1645526320000|2022-02-22 10:38:40|3714.15|3714.15|3715.65|3715.65|3715.65|3715.65|3714.15|3714.15|0
1645526330000|2022-02-22 10:38:50|3714.4|3714.4|3715.65|3715.65|3715.65|3715.65|3714.4|3714.4|0
1645526350000|2022-02-22 10:39:10|3714.4|3714.4|3714.4|3714.4|3714.4|3714.4|3714.4|3714.4|0
1645526370000|2022-02-22 10:39:30|3713.78|3713.78|3713.95|3713.95|3713.95|3713.95|3713.78|3713.78|0
1645526380000|2022-02-22 10:39:40|3715.2|3715.2|3717.07|3717.07|3717.07|3717.07|3715.2|3715.2|0
1645526400000|2022-02-22 10:40:00|3715.82|3715.82|3716.44|3716.44|3717.07|3717.07|3715.82|3715.82|0
1645526430000|2022-02-22 10:40:30|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|0
1645526440000|2022-02-22 10:40:40|3717.71|3717.71|3719.57|3719.57|3721.44|3721.44|3717.71|3717.71|0
1645526460000|2022-02-22 10:41:00|3717.71|3717.71|3715.21|3715.21|3717.71|3717.71|3715.21|3715.21|0
1645526470000|2022-02-22 10:41:10|3717.71|3717.71|3717.71|3717.71|3717.71|3717.71|3717.71|3717.71|0
1645526520000|2022-02-22 10:42:00|3718.33|3718.33|3718.95|3718.95|3718.95|3718.95|3718.33|3718.33|0
1645526530000|2022-02-22 10:42:10|3720.2|3720.2|3720.2|3720.2|3720.2|3720.2|3720.2|3720.2|0
1645526550000|2022-02-22 10:42:30|3718.95|3718.95|3718.95|3718.95|3718.95|3718.95|3718.95|3718.95|0
1645526580000|2022-02-22 10:43:00|3718.33|3718.33|3718.33|3718.33|3718.33|3718.33|3718.33|3718.33|0
1645526610000|2022-02-22 10:43:30|3717.08|3717.08|3717.08|3717.08|3717.08|3717.08|3717.08|3717.08|0
1645526640000|2022-02-22 10:44:00|3715.21|3715.21|3715.6|3715.6|3715.6|3715.6|3715.21|3715.21|0
1645526680000|2022-02-22 10:44:40|3718.09|3718.09|3717.83|3717.83|3718.09|3718.09|3717.83|3717.83|0
1645526690000|2022-02-22 10:44:50|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|3719.08|0
1645526700000|2022-02-22 10:45:00|3718.46|3718.46|3719.32|3719.32|3719.32|3719.32|3718.2|3718.2|0
1645526760000|2022-02-22 10:46:00|3716.83|3716.83|3714.96|3714.96|3716.83|3716.83|3713.71|3713.71|0
1645526770000|2022-02-22 10:46:10|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|0
1645526810000|2022-02-22 10:46:50|3715.45|3715.45|3716.08|3716.08|3716.08|3716.08|3715.45|3715.45|0
1645526820000|2022-02-22 10:47:00|3715.82|3715.82|3716.44|3716.44|3716.44|3716.44|3715.82|3715.82|0
1645526830000|2022-02-22 10:47:10|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|3717.07|0
1645526850000|2022-02-22 10:47:30|3716.44|3716.44|3716.44|3716.44|3716.44|3716.44|3716.44|3716.44|0
1645526890000|2022-02-22 10:48:10|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|0
1645526900000|2022-02-22 10:48:20|3717.95|3717.95|3717.95|3717.95|3717.95|3717.95|3716.7|3716.7|0
1645526910000|2022-02-22 10:48:30|3718.57|3718.57|3718.57|3718.57|3718.57|3718.57|3718.57|3718.57|0
1645526960000|2022-02-22 10:49:20|3719.19|3719.19|3719.7|3719.7|3719.7|3719.7|3719.19|3719.19|0
1645527000000|2022-02-22 10:50:00|3720.32|3720.32|3718.46|3718.46|3720.32|3720.32|3718.46|3718.46|0
1645527020000|2022-02-22 10:50:20|3717.83|3717.83|3717.08|3717.08|3717.83|3717.83|3717.08|3717.08|0
1645527030000|2022-02-22 10:50:30|3716.46|3716.46|3715.84|3715.84|3716.46|3716.46|3715.84|3715.84|0
1645527040000|2022-02-22 10:50:40|3716.22|3716.22|3718.88|3718.88|3719.05|3719.05|3716.22|3716.22|0
1645527050000|2022-02-22 10:50:50|3719.22|3719.22|3719.22|3719.22|3719.22|3719.22|3719.22|3719.22|0
1645527100000|2022-02-22 10:51:40|3720.47|3720.47|3720.47|3720.47|3720.47|3720.47|3720.47|3720.47|0
1645527110000|2022-02-22 10:51:50|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|0
1645527150000|2022-02-22 10:52:30|3722.59|3722.59|3722.59|3722.59|3722.59|3722.59|3722.59|3722.59|0
1645527160000|2022-02-22 10:52:40|3722.85|3722.85|3720.36|3720.36|3722.85|3722.85|3720.36|3720.36|0
1645527250000|2022-02-22 10:54:10|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|3720.98|0
1645527270000|2022-02-22 10:54:30|3722.85|3722.85|3722.85|3722.85|3722.85|3722.85|3722.85|3722.85|0
1645527300000|2022-02-22 10:55:00|3723.78|3723.78|3724.1|3724.1|3724.1|3724.1|3722.85|3722.85|0
1645527320000|2022-02-22 10:55:20|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|0
1645527340000|2022-02-22 10:55:40|3724.11|3724.11|3721.49|3721.49|3724.11|3724.11|3721.49|3721.49|0
1645527360000|2022-02-22 10:56:00|3720.87|3720.87|3720.87|3720.87|3720.87|3720.87|3720.87|3720.87|0
1645527390000|2022-02-22 10:56:30|3721|3721|3721|3721|3721|3721|3721|3721|0
1645527400000|2022-02-22 10:56:40|3720.37|3720.37|3721.62|3721.62|3721.62|3721.62|3720.37|3720.37|0
1645527410000|2022-02-22 10:56:50|3722.24|3722.24|3722.24|3722.24|3722.24|3722.24|3722.24|3722.24|0
1645527430000|2022-02-22 10:57:10|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|3721.62|0
1645527440000|2022-02-22 10:57:20|3722.86|3722.86|3724.11|3724.11|3724.11|3724.11|3722.86|3722.86|0
1645527460000|2022-02-22 10:57:40|3723.98|3723.98|3723.98|3723.98|3723.98|3723.98|3723.98|3723.98|0
1645527470000|2022-02-22 10:57:50|3723.36|3723.36|3722.11|3722.11|3723.36|3723.36|3722.11|3722.11|0
1645527480000|2022-02-22 10:58:00|3720.87|3720.87|3719.62|3719.62|3720.87|3720.87|3719.62|3719.62|0
1645527530000|2022-02-22 10:58:50|3721.49|3721.49|3721.49|3721.49|3721.49|3721.49|3721.49|3721.49|0
1645527560000|2022-02-22 10:59:20|3721.24|3721.24|3721.36|3721.36|3721.36|3721.36|3721.24|3721.24|0
1645527580000|2022-02-22 10:59:40|3721.24|3721.24|3720.61|3720.61|3721.24|3721.24|3720.61|3720.61|0
1645527660000|2022-02-22 11:01:00|3722.48|3722.48|3723.1|3723.1|3723.1|3723.1|3722.48|3722.48|0
1645527680000|2022-02-22 11:01:20|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|0
1645527710000|2022-02-22 11:01:50|3726.84|3726.84|3727.47|3727.47|3727.47|3727.47|3726.84|3726.84|0
1645527760000|2022-02-22 11:02:40|3728.09|3728.09|3727.59|3727.59|3728.22|3728.22|3727.59|3727.59|0
1645527790000|2022-02-22 11:03:10|3726.97|3726.97|3726.97|3726.97|3726.97|3726.97|3726.97|3726.97|0
1645527810000|2022-02-22 11:03:30|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|3729.46|0
1645527820000|2022-02-22 11:03:40|3730.71|3730.71|3731.09|3731.09|3731.09|3731.09|3730.71|3730.71|0
1645527840000|2022-02-22 11:04:00|3728.6|3728.6|3729.22|3729.22|3729.22|3729.22|3728.6|3728.6|0
1645527880000|2022-02-22 11:04:40|3730.47|3730.47|3730.47|3730.47|3730.47|3730.47|3730.47|3730.47|0
1645527890000|2022-02-22 11:04:50|3730.59|3730.59|3730.59|3730.59|3730.59|3730.59|3730.59|3730.59|0
1645527910000|2022-02-22 11:05:10|3730.85|3730.85|3730.85|3730.85|3730.85|3730.85|3730.85|3730.85|0
1645527920000|2022-02-22 11:05:20|3730.23|3730.23|3728.6|3728.6|3730.23|3730.23|3728.47|3728.47|0
1645527940000|2022-02-22 11:05:40|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|0
1645527950000|2022-02-22 11:05:50|3727.47|3727.47|3727.47|3727.47|3727.47|3727.47|3727.47|3727.47|0
1645528000000|2022-02-22 11:06:40|3726.84|3726.84|3726.33|3726.33|3726.84|3726.84|3726.33|3726.33|0
1645528010000|2022-02-22 11:06:50|3726.46|3726.46|3728.71|3728.71|3728.71|3728.71|3726.46|3726.46|0
1645528090000|2022-02-22 11:08:10|3729.33|3729.33|3728.09|3728.09|3729.33|3729.33|3728.09|3728.09|0
1645528100000|2022-02-22 11:08:20|3727.7|3727.7|3727.7|3727.7|3727.7|3727.7|3727.7|3727.7|0
1645528120000|2022-02-22 11:08:40|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|3728.33|0
1645528140000|2022-02-22 11:09:00|3729.57|3729.57|3729.57|3729.57|3729.57|3729.57|3729.57|3729.57|0
1645528150000|2022-02-22 11:09:10|3728.95|3728.95|3728.95|3728.95|3728.95|3728.95|3728.95|3728.95|0
1645528160000|2022-02-22 11:09:20|3728.7|3728.7|3728.7|3728.7|3728.7|3728.7|3728.7|3728.7|0
1645528190000|2022-02-22 11:09:50|3728.07|3728.07|3728.07|3728.07|3728.07|3728.07|3728.07|3728.07|0
1645528320000|2022-02-22 11:12:00|3723.71|3723.71|3725.58|3725.58|3725.58|3725.58|3723.71|3723.71|0
1645528370000|2022-02-22 11:12:50|3725.33|3725.33|3725.33|3725.33|3725.33|3725.33|3725.33|3725.33|0
1645528400000|2022-02-22 11:13:20|3725.58|3725.58|3725.58|3725.58|3725.58|3725.58|3725.58|3725.58|0
1645528420000|2022-02-22 11:13:40|3726.83|3726.83|3728.2|3728.2|3728.2|3728.2|3726.83|3726.83|0
1645528470000|2022-02-22 11:14:30|3727.58|3727.58|3727.58|3727.58|3727.58|3727.58|3727.58|3727.58|0
1645528490000|2022-02-22 11:14:50|3728.09|3728.09|3728.09|3728.09|3728.09|3728.09|3728.09|3728.09|0
1645528500000|2022-02-22 11:15:00|3725.6|3725.6|3726.39|3726.39|3726.39|3726.39|3725.6|3725.6|0
1645528540000|2022-02-22 11:15:40|3725.77|3725.77|3725.77|3725.77|3725.77|3725.77|3725.77|3725.77|0
1645528600000|2022-02-22 11:16:40|3727.64|3727.64|3727.01|3727.01|3727.64|3727.64|3727.01|3727.01|0
1645528610000|2022-02-22 11:16:50|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|0
1645528630000|2022-02-22 11:17:10|3727.41|3727.41|3728.66|3728.66|3728.66|3728.66|3727.41|3727.41|0
1645528670000|2022-02-22 11:17:50|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|0
1645528680000|2022-02-22 11:18:00|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|3726.79|0
1645528700000|2022-02-22 11:18:20|3728.66|3728.66|3729.28|3729.28|3729.28|3729.28|3728.66|3728.66|0
1645528760000|2022-02-22 11:19:20|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|3727.41|0
1645528770000|2022-02-22 11:19:30|3725.54|3725.54|3725.54|3725.54|3725.54|3725.54|3725.54|3725.54|0
1645528780000|2022-02-22 11:19:40|3726.79|3726.79|3727.67|3727.67|3728.29|3728.29|3726.79|3726.79|0
1645528800000|2022-02-22 11:20:00|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|0
1645528850000|2022-02-22 11:20:50|3730.54|3730.54|3730.54|3730.54|3730.54|3730.54|3730.54|3730.54|0
1645528870000|2022-02-22 11:21:10|3731.05|3731.05|3731.31|3731.31|3731.31|3731.31|3731.05|3731.05|0
1645528880000|2022-02-22 11:21:20|3731.44|3731.44|3731.56|3731.56|3731.56|3731.56|3731.44|3731.44|0
1645528890000|2022-02-22 11:21:30|3731.82|3731.82|3732.07|3732.07|3732.07|3732.07|3731.82|3731.82|0
1645528940000|2022-02-22 11:22:20|3731.82|3731.82|3731.82|3731.82|3731.82|3731.82|3731.82|3731.82|0
1645528960000|2022-02-22 11:22:40|3730.57|3730.57|3730.57|3730.57|3730.57|3730.57|3730.57|3730.57|0
1645528970000|2022-02-22 11:22:50|3729.95|3729.95|3729.95|3729.95|3729.95|3729.95|3729.95|3729.95|0
1645528980000|2022-02-22 11:23:00|3730.57|3730.57|3730.57|3730.57|3730.57|3730.57|3730.57|3730.57|0
1645528990000|2022-02-22 11:23:10|3731.2|3731.2|3731.07|3731.07|3731.2|3731.2|3731.07|3731.07|0
1645529010000|2022-02-22 11:23:30|3730.68|3730.68|3728.82|3728.82|3730.68|3730.68|3728.82|3728.82|0
1645529020000|2022-02-22 11:23:40|3728.56|3728.56|3728.56|3728.56|3728.56|3728.56|3728.56|3728.56|0
1645529030000|2022-02-22 11:23:50|3728.69|3728.69|3728.82|3728.82|3728.82|3728.82|3728.69|3728.69|0
1645529040000|2022-02-22 11:24:00|3728.94|3728.94|3728.82|3728.82|3728.94|3728.94|3728.82|3728.82|0
1645529050000|2022-02-22 11:24:10|3728.94|3728.94|3729.33|3729.33|3729.33|3729.33|3728.94|3728.94|0
1645529060000|2022-02-22 11:24:20|3729.84|3729.84|3729.84|3729.84|3729.84|3729.84|3729.84|3729.84|0
1645529070000|2022-02-22 11:24:30|3729.96|3729.96|3729.84|3729.84|3729.96|3729.96|3729.71|3729.71|0
1645529080000|2022-02-22 11:24:40|3729.71|3729.71|3729.71|3729.71|3729.84|3729.84|3729.71|3729.71|0
1645529100000|2022-02-22 11:25:00|3730.33|3730.33|3730.72|3730.72|3730.72|3730.72|3730.33|3730.33|0
1645529110000|2022-02-22 11:25:10|3730.59|3730.59|3730.59|3730.59|3730.59|3730.59|3730.59|3730.59|0
1645529120000|2022-02-22 11:25:20|3730.33|3730.33|3729.95|3729.95|3730.33|3730.33|3729.95|3729.95|0
1645529140000|2022-02-22 11:25:40|3729.57|3729.57|3729.18|3729.18|3729.57|3729.57|3729.18|3729.18|0
1645529150000|2022-02-22 11:25:50|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|3729.44|0
1645529170000|2022-02-22 11:26:10|3729.18|3729.18|3730.68|3730.68|3730.68|3730.68|3729.18|3729.18|0
1645529180000|2022-02-22 11:26:20|3730.81|3730.81|3730.94|3730.94|3730.94|3730.94|3730.68|3730.68|0
1645529190000|2022-02-22 11:26:30|3730.77|3730.77|3730.77|3730.77|3730.77|3730.77|3730.77|3730.77|0
1645529200000|2022-02-22 11:26:40|3729.36|3729.36|3729.35|3729.35|3729.36|3729.36|3728.34|3728.34|0
1645529220000|2022-02-22 11:27:00|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|0
1645529240000|2022-02-22 11:27:20|3727.59|3727.59|3727.59|3727.59|3727.59|3727.59|3727.59|3727.59|0
1645529260000|2022-02-22 11:27:40|3726.97|3726.97|3726.97|3726.97|3726.97|3726.97|3726.97|3726.97|0
1645529280000|2022-02-22 11:28:00|3726.8|3726.8|3726.8|3726.8|3726.8|3726.8|3726.8|3726.8|0
1645529310000|2022-02-22 11:28:30|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|0
1645529360000|2022-02-22 11:29:20|3725.06|3725.06|3726.3|3726.3|3726.3|3726.3|3725.06|3725.06|0
1645529370000|2022-02-22 11:29:30|3726.13|3726.13|3726.26|3726.26|3726.26|3726.26|3726.13|3726.13|0
1645529390000|2022-02-22 11:29:50|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|0
1645529440000|2022-02-22 11:30:40|3725.36|3725.36|3724.35|3724.35|3725.36|3725.36|3724.35|3724.35|0
1645529450000|2022-02-22 11:30:50|3722.48|3722.48|3722.48|3722.48|3722.48|3722.48|3722.48|3722.48|0
1645529460000|2022-02-22 11:31:00|3724.35|3724.35|3724.35|3724.35|3724.35|3724.35|3724.35|3724.35|0
1645529530000|2022-02-22 11:32:10|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|3723.1|0
1645529550000|2022-02-22 11:32:30|3722.48|3722.48|3721.86|3721.86|3722.48|3722.48|3721.86|3721.86|0
1645529560000|2022-02-22 11:32:40|3720.61|3720.61|3714.38|3714.38|3720.61|3720.61|3714.38|3714.38|0
1645529570000|2022-02-22 11:32:50|3714.13|3714.13|3713.96|3713.96|3714.13|3714.13|3713.96|3713.96|0
1645529590000|2022-02-22 11:33:10|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|0
1645529600000|2022-02-22 11:33:20|3710.84|3710.84|3708.74|3708.74|3710.84|3710.84|3708.29|3708.29|0
1645529610000|2022-02-22 11:33:30|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|3708.12|0
1645529700000|2022-02-22 11:35:00|3708.25|3708.25|3708.37|3708.37|3708.37|3708.37|3708.25|3708.25|0
1645529730000|2022-02-22 11:35:30|3707.13|3707.13|3707.13|3707.13|3707.13|3707.13|3707.13|3707.13|0
1645529750000|2022-02-22 11:35:50|3706.5|3706.5|3706.5|3706.5|3706.5|3706.5|3706.5|3706.5|0
1645529770000|2022-02-22 11:36:10|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|0
1645529780000|2022-02-22 11:36:20|3704.64|3704.64|3704.64|3704.64|3704.64|3704.64|3704.64|3704.64|0
1645529790000|2022-02-22 11:36:30|3705.88|3705.88|3706.01|3706.01|3706.01|3706.01|3705.88|3705.88|0
1645529810000|2022-02-22 11:36:50|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|0
1645529840000|2022-02-22 11:37:20|3703.52|3703.52|3703.52|3703.52|3703.52|3703.52|3703.52|3703.52|0
1645529850000|2022-02-22 11:37:30|3704.14|3704.14|3705.39|3705.39|3705.39|3705.39|3704.14|3704.14|0
1645529860000|2022-02-22 11:37:40|3705.13|3705.13|3704.88|3704.88|3705.13|3705.13|3704.88|3704.88|0
1645529910000|2022-02-22 11:38:30|3704.25|3704.25|3703.63|3703.63|3704.25|3704.25|3703.63|3703.63|0
1645529940000|2022-02-22 11:39:00|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|3703.25|0
1645529960000|2022-02-22 11:39:20|3702.62|3702.62|3702.62|3702.62|3702.62|3702.62|3702.62|3702.62|0
1645530020000|2022-02-22 11:40:20|3702|3702|3701.38|3701.38|3702|3702|3701.38|3701.38|0
1645530070000|2022-02-22 11:41:10|3701.25|3701.25|3701.25|3701.25|3701.25|3701.25|3701.25|3701.25|0
1645530100000|2022-02-22 11:41:40|3702.5|3702.5|3704.25|3704.25|3704.25|3704.25|3702.5|3702.5|0
1645530110000|2022-02-22 11:41:50|3703.63|3703.63|3703.01|3703.01|3703.63|3703.63|3703.01|3703.01|0
1645530130000|2022-02-22 11:42:10|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|0
1645530140000|2022-02-22 11:42:20|3703.76|3703.76|3705|3705|3705|3705|3703.76|3703.76|0
1645530220000|2022-02-22 11:43:40|3703.76|3703.76|3704.38|3704.38|3704.38|3704.38|3703.76|3703.76|0
1645530240000|2022-02-22 11:44:00|3704.21|3704.21|3703.7|3703.7|3704.21|3704.21|3703.7|3703.7|0
1645530250000|2022-02-22 11:44:10|3702.45|3702.45|3703.7|3703.7|3703.7|3703.7|3702.45|3702.45|0
1645530260000|2022-02-22 11:44:20|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|0
1645530300000|2022-02-22 11:45:00|3703.08|3703.08|3703.08|3703.08|3703.08|3703.08|3703.08|3703.08|0
1645530380000|2022-02-22 11:46:20|3703.46|3703.46|3703.46|3703.46|3703.46|3703.46|3703.46|3703.46|0
1645530410000|2022-02-22 11:46:50|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|0
1645530420000|2022-02-22 11:47:00|3702.84|3702.84|3702.58|3702.58|3702.84|3702.84|3702.58|3702.58|0
1645530430000|2022-02-22 11:47:10|3700.71|3700.71|3700.09|3700.09|3700.71|3700.71|3700.09|3700.09|0
1645530620000|2022-02-22 11:50:20|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|0
1645530640000|2022-02-22 11:50:40|3700.88|3700.88|3700.88|3700.88|3700.88|3700.88|3700.88|3700.88|0
1645530650000|2022-02-22 11:50:50|3700.76|3700.76|3700.63|3700.63|3700.76|3700.76|3700.63|3700.63|0
1645530670000|2022-02-22 11:51:10|3700.88|3700.88|3699.64|3699.64|3700.88|3700.88|3699.64|3699.64|0
1645530710000|2022-02-22 11:51:50|3702.75|3702.75|3702.38|3702.38|3702.75|3702.75|3702.13|3702.13|0
1645530770000|2022-02-22 11:52:50|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|0
1645530800000|2022-02-22 11:53:20|3704.88|3704.88|3704.88|3704.88|3704.88|3704.88|3704.88|3704.88|0
1645530830000|2022-02-22 11:53:50|3703.63|3703.63|3703.01|3703.01|3703.63|3703.63|3703.01|3703.01|0
1645530910000|2022-02-22 11:55:10|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|3703.13|0
1645530960000|2022-02-22 11:56:00|3702.51|3702.51|3702.51|3702.51|3702.51|3702.51|3702.51|3702.51|0
1645530990000|2022-02-22 11:56:30|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|0
1645531000000|2022-02-22 11:56:40|3703.26|3703.26|3703.26|3703.26|3703.26|3703.26|3703.26|3703.26|0
1645531040000|2022-02-22 11:57:20|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|0
1645531060000|2022-02-22 11:57:40|3703.26|3703.26|3703.26|3703.26|3703.26|3703.26|3703.26|3703.26|0
1645531080000|2022-02-22 11:58:00|3703.52|3703.52|3703.52|3703.52|3703.52|3703.52|3703.52|3703.52|0
1645531090000|2022-02-22 11:58:10|3702.9|3702.9|3702.77|3702.77|3702.9|3702.9|3702.77|3702.77|0
1645531140000|2022-02-22 11:59:00|3704.01|3704.01|3702.77|3702.77|3704.01|3704.01|3702.77|3702.77|0
1645531180000|2022-02-22 11:59:40|3702.14|3702.14|3701.76|3701.76|3702.14|3702.14|3701.51|3701.51|0
1645531200000|2022-02-22 12:00:00|3700.52|3700.52|3699.55|3699.55|3700.52|3700.52|3699.55|3699.55|0
1645531260000|2022-02-22 12:01:00|3700.17|3700.17|3700.79|3700.79|3700.79|3700.79|3700.17|3700.17|0
1645531270000|2022-02-22 12:01:10|3701.18|3701.18|3701.8|3701.8|3701.8|3701.8|3701.18|3701.18|0
1645531290000|2022-02-22 12:01:30|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|0
1645531330000|2022-02-22 12:02:10|3700.3|3700.3|3700.17|3700.17|3700.3|3700.3|3700.17|3700.17|0
1645531350000|2022-02-22 12:02:30|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|0
1645531380000|2022-02-22 12:03:00|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|0
1645531390000|2022-02-22 12:03:10|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|0
1645531400000|2022-02-22 12:03:20|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|3698.92|0
1645531410000|2022-02-22 12:03:30|3699.18|3699.18|3699.18|3699.18|3699.18|3699.18|3699.18|3699.18|0
1645531440000|2022-02-22 12:04:00|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|0
1645531450000|2022-02-22 12:04:10|3696.06|3696.06|3696.06|3696.06|3696.06|3696.06|3696.06|3696.06|0
1645531500000|2022-02-22 12:05:00|3695.94|3695.94|3695.94|3695.94|3695.94|3695.94|3695.94|3695.94|0
1645531530000|2022-02-22 12:05:30|3693.45|3693.45|3693.45|3693.45|3693.45|3693.45|3693.45|3693.45|0
1645531540000|2022-02-22 12:05:40|3693.32|3693.32|3691.45|3691.45|3693.32|3693.32|3691.45|3691.45|0
1645531550000|2022-02-22 12:05:50|3689.58|3689.58|3689.58|3689.58|3689.58|3689.58|3689.58|3689.58|0
1645531560000|2022-02-22 12:06:00|3688.96|3688.96|3689.58|3689.58|3690.2|3690.2|3688.33|3688.33|0
1645531680000|2022-02-22 12:08:00|3688.94|3688.94|3688.6|3688.6|3688.94|3688.94|3688.6|3688.6|0
1645531690000|2022-02-22 12:08:10|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|3687.35|0
1645531780000|2022-02-22 12:09:40|3687.1|3687.1|3686.84|3686.84|3687.1|3687.1|3686.84|3686.84|0
1645531900000|2022-02-22 12:11:40|3687.1|3687.1|3690.21|3690.21|3690.21|3690.21|3687.1|3687.1|0
1645531920000|2022-02-22 12:12:00|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|0
1645531930000|2022-02-22 12:12:10|3689.97|3689.97|3691.97|3691.97|3691.97|3691.97|3689.97|3689.97|0
1645531940000|2022-02-22 12:12:20|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|0
1645531960000|2022-02-22 12:12:40|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|0
1645531970000|2022-02-22 12:12:50|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|0
1645531990000|2022-02-22 12:13:10|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|0
1645532000000|2022-02-22 12:13:20|3696.71|3696.71|3698.58|3698.58|3698.58|3698.58|3696.71|3696.71|0
1645532010000|2022-02-22 12:13:30|3700.45|3700.45|3701.07|3701.07|3701.07|3701.07|3699.2|3699.2|0
1645532040000|2022-02-22 12:14:00|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|0
1645532050000|2022-02-22 12:14:10|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|0
1645532070000|2022-02-22 12:14:30|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|0
1645532100000|2022-02-22 12:15:00|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|0
1645532110000|2022-02-22 12:15:10|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|0
1645532130000|2022-02-22 12:15:30|3703.82|3703.82|3703.2|3703.2|3703.82|3703.82|3703.2|3703.2|0
1645532170000|2022-02-22 12:16:10|3702.57|3702.57|3702.57|3702.57|3702.57|3702.57|3702.57|3702.57|0
1645532190000|2022-02-22 12:16:30|3703.82|3703.82|3705.07|3705.07|3705.07|3705.07|3703.82|3703.82|0
1645532200000|2022-02-22 12:16:40|3705.24|3705.24|3705.71|3705.71|3705.71|3705.71|3705.24|3705.24|0
1645532210000|2022-02-22 12:16:50|3705.89|3705.89|3705.89|3705.89|3705.89|3705.89|3705.89|3705.89|0
1645532220000|2022-02-22 12:17:00|3706.01|3706.01|3704.77|3704.77|3706.01|3706.01|3704.77|3704.77|0
1645532250000|2022-02-22 12:17:30|3706.01|3706.01|3706.64|3706.64|3706.64|3706.64|3706.01|3706.01|0
1645532260000|2022-02-22 12:17:40|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|0
1645532290000|2022-02-22 12:18:10|3704.14|3704.14|3702.9|3702.9|3704.14|3704.14|3702.9|3702.9|0
1645532300000|2022-02-22 12:18:20|3701.65|3701.65|3701.65|3701.65|3701.65|3701.65|3701.65|3701.65|0
1645532320000|2022-02-22 12:18:40|3699.78|3699.78|3699.78|3699.78|3699.78|3699.78|3699.78|3699.78|0
1645532340000|2022-02-22 12:19:00|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|0
1645532380000|2022-02-22 12:19:40|3699.85|3699.85|3699.85|3699.85|3699.85|3699.85|3699.85|3699.85|0
1645532390000|2022-02-22 12:19:50|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|0
1645532420000|2022-02-22 12:20:20|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|0
1645532430000|2022-02-22 12:20:30|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|0
1645532440000|2022-02-22 12:20:40|3701.27|3701.27|3700.65|3700.65|3701.27|3701.27|3700.65|3700.65|0
1645532460000|2022-02-22 12:21:00|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|0
1645532470000|2022-02-22 12:21:10|3701.27|3701.27|3701.27|3701.27|3701.27|3701.27|3701.27|3701.27|0
1645532480000|2022-02-22 12:21:20|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|3700.03|0
1645532540000|2022-02-22 12:22:20|3701.27|3701.27|3701.27|3701.27|3701.27|3701.27|3701.27|3701.27|0
1645532550000|2022-02-22 12:22:30|3701.15|3701.15|3701.02|3701.02|3701.15|3701.15|3701.02|3701.02|0
1645532560000|2022-02-22 12:22:40|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|0
1645532570000|2022-02-22 12:22:50|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|0
1645532580000|2022-02-22 12:23:00|3700.52|3700.52|3701.53|3701.53|3701.53|3701.53|3700.52|3700.52|0
1645532600000|2022-02-22 12:23:20|3701.91|3701.91|3701.91|3701.91|3701.91|3701.91|3701.91|3701.91|0
1645532610000|2022-02-22 12:23:30|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|0
1645532650000|2022-02-22 12:24:10|3700.32|3700.32|3700.32|3700.32|3700.32|3700.32|3700.32|3700.32|0
1645532680000|2022-02-22 12:24:40|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|0
1645532740000|2022-02-22 12:25:40|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|0
1645532820000|2022-02-22 12:27:00|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|0
1645532860000|2022-02-22 12:27:40|3701.69|3701.69|3701.57|3701.57|3701.69|3701.69|3701.57|3701.57|0
1645532870000|2022-02-22 12:27:50|3700.32|3700.32|3700.06|3700.06|3700.32|3700.32|3700.06|3700.06|0
1645532880000|2022-02-22 12:28:00|3701.31|3701.31|3701.31|3701.31|3701.31|3701.31|3701.31|3701.31|0
1645532920000|2022-02-22 12:28:40|3702.06|3702.06|3702.68|3702.68|3702.68|3702.68|3702.06|3702.06|0
1645532940000|2022-02-22 12:29:00|3703.93|3703.93|3703.93|3703.93|3703.93|3703.93|3703.93|3703.93|0
1645533000000|2022-02-22 12:30:00|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|0
1645533010000|2022-02-22 12:30:10|3702.06|3702.06|3703.93|3703.93|3703.93|3703.93|3702.06|3702.06|0
1645533030000|2022-02-22 12:30:30|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|0
1645533060000|2022-02-22 12:31:00|3703.31|3703.31|3705.17|3705.17|3705.17|3705.17|3703.31|3703.31|0
1645533090000|2022-02-22 12:31:30|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|0
1645533100000|2022-02-22 12:31:40|3703.05|3703.05|3703.55|3703.55|3703.55|3703.55|3702.92|3702.92|0
1645533180000|2022-02-22 12:33:00|3702.92|3702.92|3701.68|3701.68|3702.92|3702.92|3701.68|3701.68|0
1645533200000|2022-02-22 12:33:20|3703.55|3703.55|3703.55|3703.55|3703.55|3703.55|3703.55|3703.55|0
1645533240000|2022-02-22 12:34:00|3701.68|3701.68|3701.05|3701.05|3701.68|3701.68|3701.05|3701.05|0
1645533320000|2022-02-22 12:35:20|3700.93|3700.93|3700.8|3700.8|3700.93|3700.93|3700.8|3700.8|0
1645533360000|2022-02-22 12:36:00|3698.93|3698.93|3698.93|3698.93|3698.93|3698.93|3698.93|3698.93|0
1645533380000|2022-02-22 12:36:20|3698.8|3698.8|3693.05|3693.05|3698.8|3698.8|3693.05|3693.05|0
1645533400000|2022-02-22 12:36:40|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|0
1645533430000|2022-02-22 12:37:10|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|0
1645533440000|2022-02-22 12:37:20|3692.72|3692.72|3690.23|3690.23|3692.72|3692.72|3690.23|3690.23|0
1645533480000|2022-02-22 12:38:00|3689.98|3689.98|3688.73|3688.73|3689.98|3689.98|3688.73|3688.73|0
1645533500000|2022-02-22 12:38:20|3691.22|3691.22|3692.47|3692.47|3692.47|3692.47|3690.6|3690.6|0
1645533510000|2022-02-22 12:38:30|3694.96|3694.96|3692.1|3692.1|3695.34|3695.34|3692.1|3692.1|0
1645533540000|2022-02-22 12:39:00|3691.97|3691.97|3691.97|3691.97|3691.97|3691.97|3691.97|3691.97|0
1645533600000|2022-02-22 12:40:00|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|3694.46|0
1645533780000|2022-02-22 12:43:00|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|0
1645533810000|2022-02-22 12:43:30|3693.86|3693.86|3693.98|3693.98|3693.98|3693.98|3693.86|3693.86|0
1645533820000|2022-02-22 12:43:40|3694.24|3694.24|3696.6|3696.6|3696.6|3696.6|3694.24|3694.24|0
1645533830000|2022-02-22 12:43:50|3696.48|3696.48|3696.6|3696.6|3696.6|3696.6|3696.48|3696.48|0
1645533890000|2022-02-22 12:44:50|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|0
1645533900000|2022-02-22 12:45:00|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|3697.4|0
1645533910000|2022-02-22 12:45:10|3699.27|3699.27|3699.89|3699.89|3699.89|3699.89|3699.27|3699.27|0
1645533950000|2022-02-22 12:45:50|3701.76|3701.76|3701.76|3701.76|3701.76|3701.76|3701.76|3701.76|0
1645533960000|2022-02-22 12:46:00|3701.59|3701.59|3700.34|3700.34|3701.59|3701.59|3700.34|3700.34|0
1645533970000|2022-02-22 12:46:10|3699.1|3699.1|3699.1|3699.1|3699.1|3699.1|3699.1|3699.1|0
1645534000000|2022-02-22 12:46:40|3698.47|3698.47|3698.82|3698.82|3698.82|3698.82|3698.47|3698.47|0
1645534070000|2022-02-22 12:47:50|3697.57|3697.57|3697.57|3697.57|3697.57|3697.57|3697.57|3697.57|0
1645534080000|2022-02-22 12:48:00|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|0
1645534140000|2022-02-22 12:49:00|3695.08|3695.08|3695.08|3695.08|3695.08|3695.08|3695.08|3695.08|0
1645534150000|2022-02-22 12:49:10|3695.21|3695.21|3695.21|3695.21|3695.21|3695.21|3695.21|3695.21|0
1645534160000|2022-02-22 12:49:20|3695.38|3695.38|3695.38|3695.38|3695.38|3695.38|3695.38|3695.38|0
1645534220000|2022-02-22 12:50:20|3694.13|3694.13|3692.89|3692.89|3694.13|3694.13|3692.89|3692.89|0
1645534270000|2022-02-22 12:51:10|3692.26|3692.26|3692.89|3692.89|3693.51|3693.51|3692.26|3692.26|0
1645534310000|2022-02-22 12:51:50|3694.13|3694.13|3693.51|3693.51|3694.13|3694.13|3693.51|3693.51|0
1645534320000|2022-02-22 12:52:00|3693.76|3693.76|3693.89|3693.89|3693.89|3693.89|3693.76|3693.76|0
1645534400000|2022-02-22 12:53:20|3694.51|3694.51|3694.51|3694.51|3694.51|3694.51|3694.51|3694.51|0
1645534410000|2022-02-22 12:53:30|3694.77|3694.77|3695.39|3695.39|3696.64|3696.64|3694.77|3694.77|0
1645534420000|2022-02-22 12:53:40|3695.01|3695.01|3694.63|3694.63|3695.01|3695.01|3694.63|3694.63|0
1645534450000|2022-02-22 12:54:10|3693.38|3693.38|3692.14|3692.14|3693.38|3693.38|3692.14|3692.14|0
1645534460000|2022-02-22 12:54:20|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|0
1645534480000|2022-02-22 12:54:40|3692.63|3692.63|3692.63|3692.63|3692.63|3692.63|3692.63|3692.63|0
1645534520000|2022-02-22 12:55:20|3692.38|3692.38|3692.25|3692.25|3692.38|3692.38|3692.25|3692.25|0
1645534540000|2022-02-22 12:55:40|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|0
1645534570000|2022-02-22 12:56:10|3690.51|3690.51|3690.51|3690.51|3690.51|3690.51|3690.51|3690.51|0
1645534590000|2022-02-22 12:56:30|3690.38|3690.38|3690.25|3690.25|3690.38|3690.38|3690.25|3690.25|0
1645534600000|2022-02-22 12:56:40|3689.63|3689.63|3689.76|3689.76|3689.76|3689.76|3689.63|3689.63|0
1645534630000|2022-02-22 12:57:10|3688.51|3688.51|3688.51|3688.51|3688.51|3688.51|3688.51|3688.51|0
1645534650000|2022-02-22 12:57:30|3688.64|3688.64|3689.76|3689.76|3689.76|3689.76|3688.51|3688.51|0
1645534680000|2022-02-22 12:58:00|3689.13|3689.13|3691|3691|3691|3691|3689.13|3689.13|0
1645534690000|2022-02-22 12:58:10|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|0
1645534770000|2022-02-22 12:59:30|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|0
1645534800000|2022-02-22 13:00:00|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|0
1645534830000|2022-02-22 13:00:30|3691.62|3691.62|3692.87|3692.87|3692.87|3692.87|3691.62|3691.62|0
1645534850000|2022-02-22 13:00:50|3693.62|3693.62|3693.62|3693.62|3693.62|3693.62|3693.62|3693.62|0
1645534860000|2022-02-22 13:01:00|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|0
1645534870000|2022-02-22 13:01:10|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|0
1645534880000|2022-02-22 13:01:20|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|0
1645534890000|2022-02-22 13:01:30|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|0
1645534990000|2022-02-22 13:03:10|3691.37|3691.37|3691.5|3691.5|3691.5|3691.5|3691.37|3691.37|0
1645535010000|2022-02-22 13:03:30|3691.37|3691.37|3691.5|3691.5|3691.5|3691.5|3691.37|3691.37|0
1645535020000|2022-02-22 13:03:40|3691.62|3691.62|3690.38|3690.38|3692.25|3692.25|3690.38|3690.38|0
1645535030000|2022-02-22 13:03:50|3691.62|3691.62|3695.98|3695.98|3695.98|3695.98|3691.62|3691.62|0
1645535050000|2022-02-22 13:04:10|3693.49|3693.49|3692.87|3692.87|3693.49|3693.49|3692.87|3692.87|0
1645535140000|2022-02-22 13:05:40|3692.25|3692.25|3691.9|3691.9|3692.25|3692.25|3691.9|3691.9|0
1645535150000|2022-02-22 13:05:50|3691.28|3691.28|3690.03|3690.03|3691.28|3691.28|3690.03|3690.03|0
1645535160000|2022-02-22 13:06:00|3689.91|3689.91|3688.98|3688.98|3689.91|3689.91|3688.36|3688.36|0
1645535180000|2022-02-22 13:06:20|3688.64|3688.64|3688.64|3688.64|3688.64|3688.64|3688.64|3688.64|0
1645535190000|2022-02-22 13:06:30|3688.39|3688.39|3688.13|3688.13|3688.39|3688.39|3688.13|3688.13|0
1645535220000|2022-02-22 13:07:00|3688.75|3688.75|3688.75|3688.75|3688.75|3688.75|3688.75|3688.75|0
1645535240000|2022-02-22 13:07:20|3690|3690|3689.38|3689.38|3691.87|3691.87|3688.75|3688.75|0
1645535250000|2022-02-22 13:07:30|3690.62|3690.62|3690.75|3690.75|3690.75|3690.75|3690.62|3690.62|0
1645535260000|2022-02-22 13:07:40|3688.88|3688.88|3688.88|3688.88|3688.88|3688.88|3688.88|3688.88|0
1645535270000|2022-02-22 13:07:50|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|0
1645535280000|2022-02-22 13:08:00|3692|3692|3692|3692|3692|3692|3692|3692|0
1645535320000|2022-02-22 13:08:40|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|3690.75|0
1645535370000|2022-02-22 13:09:30|3692|3692|3692|3692|3692|3692|3691.37|3691.37|0
1645535400000|2022-02-22 13:10:00|3691.61|3691.61|3691.49|3691.49|3691.61|3691.61|3691.36|3691.36|0
1645535410000|2022-02-22 13:10:10|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|0
1645535430000|2022-02-22 13:10:30|3687.75|3687.75|3687.4|3687.4|3687.75|3687.75|3687.4|3687.4|0
1645535440000|2022-02-22 13:10:40|3687.23|3687.23|3687.23|3687.23|3687.23|3687.23|3687.23|3687.23|0
1645535450000|2022-02-22 13:10:50|3687.85|3687.85|3687.85|3687.85|3687.85|3687.85|3687.85|3687.85|0
1645535460000|2022-02-22 13:11:00|3687.6|3687.6|3687.6|3687.6|3687.6|3687.6|3687.6|3687.6|0
1645535470000|2022-02-22 13:11:10|3687.34|3687.34|3686.72|3686.72|3687.34|3687.34|3686.72|3686.72|0
1645535490000|2022-02-22 13:11:30|3685.47|3685.47|3685.47|3685.47|3685.47|3685.47|3685.47|3685.47|0
1645535500000|2022-02-22 13:11:40|3685.82|3685.82|3685.2|3685.2|3685.82|3685.82|3685.2|3685.2|0
1645535520000|2022-02-22 13:12:00|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|0
1645535530000|2022-02-22 13:12:10|3682.58|3682.58|3684.44|3684.44|3684.44|3684.44|3682.58|3682.58|0
1645535550000|2022-02-22 13:12:30|3684.94|3684.94|3684.81|3684.81|3684.94|3684.94|3684.81|3684.81|0
1645535560000|2022-02-22 13:12:40|3685.44|3685.44|3685.44|3685.44|3685.56|3685.56|3685.44|3685.44|0
1645535580000|2022-02-22 13:13:00|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|0
1645535680000|2022-02-22 13:14:40|3684.19|3684.19|3684.68|3684.68|3684.81|3684.81|3684.19|3684.19|0
1645535700000|2022-02-22 13:15:00|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|0
1645535710000|2022-02-22 13:15:10|3683.31|3683.31|3682.69|3682.69|3683.31|3683.31|3682.69|3682.69|0
1645535740000|2022-02-22 13:15:40|3682.43|3682.43|3682.43|3682.43|3682.43|3682.43|3682.43|3682.43|0
1645535750000|2022-02-22 13:15:50|3682.69|3682.69|3682.94|3682.94|3682.94|3682.94|3682.69|3682.69|0
1645535760000|2022-02-22 13:16:00|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|0
1645535810000|2022-02-22 13:16:50|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|0
1645535880000|2022-02-22 13:18:00|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|0
1645535890000|2022-02-22 13:18:10|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|3684.43|0
1645535900000|2022-02-22 13:18:20|3682.56|3682.56|3682.56|3682.56|3682.56|3682.56|3682.56|3682.56|0
1645536010000|2022-02-22 13:20:10|3682.69|3682.69|3682.94|3682.94|3682.94|3682.94|3682.69|3682.69|0
1645536070000|2022-02-22 13:21:10|3682.32|3682.32|3681.08|3681.08|3682.32|3682.32|3680.45|3680.45|0
1645536130000|2022-02-22 13:22:10|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|0
1645536140000|2022-02-22 13:22:20|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|0
1645536150000|2022-02-22 13:22:30|3682.96|3682.96|3682.83|3682.83|3682.96|3682.96|3682.83|3682.83|0
1645536200000|2022-02-22 13:23:20|3682.66|3682.66|3684.36|3684.36|3684.53|3684.53|3682.66|3682.66|0
1645536220000|2022-02-22 13:23:40|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|0
1645536270000|2022-02-22 13:24:30|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|0
1645536280000|2022-02-22 13:24:40|3683.99|3683.99|3683.86|3683.86|3683.99|3683.99|3683.86|3683.86|0
1645536310000|2022-02-22 13:25:10|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|0
1645536320000|2022-02-22 13:25:20|3685.36|3685.36|3687.23|3687.23|3687.23|3687.23|3685.36|3685.36|0
1645536370000|2022-02-22 13:26:10|3686.61|3686.61|3686.61|3686.61|3686.61|3686.61|3686.61|3686.61|0
1645536410000|2022-02-22 13:26:50|3686.35|3686.35|3684.98|3684.98|3686.35|3686.35|3684.98|3684.98|0
1645536460000|2022-02-22 13:27:40|3684.85|3684.85|3684.73|3684.73|3684.85|3684.85|3684.73|3684.73|0
1645536500000|2022-02-22 13:28:20|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|0
1645536540000|2022-02-22 13:29:00|3682.23|3682.23|3682.23|3682.23|3682.23|3682.23|3682.23|3682.23|0
1645536590000|2022-02-22 13:29:50|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|0
1645536600000|2022-02-22 13:30:00|3682.73|3682.73|3683.48|3683.48|3683.48|3683.48|3682.73|3682.73|0
1645536650000|2022-02-22 13:30:50|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|0
1645536660000|2022-02-22 13:31:00|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|0
1645536730000|2022-02-22 13:32:10|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|0
1645536750000|2022-02-22 13:32:30|3683.61|3683.61|3683.74|3683.74|3683.74|3683.74|3683.61|3683.61|0
1645536760000|2022-02-22 13:32:40|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|3683.11|0
1645536770000|2022-02-22 13:32:50|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|0
1645536780000|2022-02-22 13:33:00|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|0
1645536790000|2022-02-22 13:33:10|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|0
1645536800000|2022-02-22 13:33:20|3685.06|3685.06|3684.44|3684.44|3685.19|3685.19|3684.44|3684.44|0
1645536810000|2022-02-22 13:33:30|3684.31|3684.31|3684.31|3684.31|3684.31|3684.31|3684.31|3684.31|0
1645536860000|2022-02-22 13:34:20|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|0
1645536890000|2022-02-22 13:34:50|3684.31|3684.31|3684.44|3684.44|3684.44|3684.44|3684.31|3684.31|0
1645536970000|2022-02-22 13:36:10|3684.57|3684.57|3684.57|3684.57|3684.57|3684.57|3684.57|3684.57|0
1645537030000|2022-02-22 13:37:10|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|0
1645537070000|2022-02-22 13:37:50|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|0
1645537110000|2022-02-22 13:38:30|3685.81|3685.81|3687.06|3687.06|3687.06|3687.06|3685.81|3685.81|0
1645537150000|2022-02-22 13:39:10|3686.93|3686.93|3686.8|3686.8|3686.93|3686.93|3686.8|3686.8|0
1645537170000|2022-02-22 13:39:30|3687.06|3687.06|3686.31|3686.31|3687.06|3687.06|3686.31|3686.31|0
1645537200000|2022-02-22 13:40:00|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|0
1645537260000|2022-02-22 13:41:00|3686.8|3686.8|3690.54|3690.54|3690.54|3690.54|3686.8|3686.8|0
1645537290000|2022-02-22 13:41:30|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|3690.67|0
1645537320000|2022-02-22 13:42:00|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|0
1645537330000|2022-02-22 13:42:10|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|0
1645537340000|2022-02-22 13:42:20|3692.43|3692.43|3693.05|3693.05|3693.05|3693.05|3692.43|3692.43|0
1645537380000|2022-02-22 13:43:00|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|0
1645537430000|2022-02-22 13:43:50|3694.92|3694.92|3695.54|3695.54|3695.54|3695.54|3694.92|3694.92|0
1645537440000|2022-02-22 13:44:00|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|0
1645537480000|2022-02-22 13:44:40|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|0
1645537500000|2022-02-22 13:45:00|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|0
1645537530000|2022-02-22 13:45:30|3696.33|3696.33|3696.33|3696.33|3696.33|3696.33|3696.33|3696.33|0
1645537570000|2022-02-22 13:46:10|3696.08|3696.08|3692.34|3692.34|3696.08|3696.08|3692.34|3692.34|0
1645537610000|2022-02-22 13:46:50|3692.09|3692.09|3691.46|3691.46|3692.09|3692.09|3691.46|3691.46|0
1645537630000|2022-02-22 13:47:10|3691.59|3691.59|3691.46|3691.46|3691.59|3691.59|3691.46|3691.46|0
1645537650000|2022-02-22 13:47:30|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|3691.34|0
1645537660000|2022-02-22 13:47:40|3691.46|3691.46|3691.34|3691.34|3691.46|3691.46|3691.34|3691.34|0
1645537670000|2022-02-22 13:47:50|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|0
1645537710000|2022-02-22 13:48:30|3690.35|3690.35|3690.22|3690.22|3690.35|3690.35|3690.22|3690.22|0
1645537720000|2022-02-22 13:48:40|3689.96|3689.96|3689.96|3689.96|3689.96|3689.96|3689.96|3689.96|0
1645537730000|2022-02-22 13:48:50|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|3689.83|0
1645537780000|2022-02-22 13:49:40|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|3690.09|0
1645537840000|2022-02-22 13:50:40|3688.22|3688.22|3687.71|3687.71|3688.22|3688.22|3687.71|3687.71|0
1645537860000|2022-02-22 13:51:00|3687.58|3687.58|3687.58|3687.58|3687.58|3687.58|3687.58|3687.58|0
1645537900000|2022-02-22 13:51:40|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|3687.84|0
1645537920000|2022-02-22 13:52:00|3688.09|3688.09|3688.09|3688.09|3688.09|3688.09|3688.09|3688.09|0
1645537940000|2022-02-22 13:52:20|3687.47|3687.47|3687.47|3687.47|3687.47|3687.47|3687.47|3687.47|0
1645537960000|2022-02-22 13:52:40|3687.3|3687.3|3687.3|3687.3|3687.3|3687.3|3687.3|3687.3|0
1645537990000|2022-02-22 13:53:10|3686.67|3686.67|3688.54|3688.54|3688.54|3688.54|3686.67|3686.67|0
1645538020000|2022-02-22 13:53:40|3689.17|3689.17|3689.42|3689.42|3689.42|3689.42|3689.17|3689.17|0
1645538050000|2022-02-22 13:54:10|3691.29|3691.29|3691.29|3691.29|3691.29|3691.29|3691.29|3691.29|0
1645538110000|2022-02-22 13:55:10|3691.04|3691.04|3691.04|3691.04|3691.04|3691.04|3691.04|3691.04|0
1645538150000|2022-02-22 13:55:50|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|0
1645538200000|2022-02-22 13:56:40|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|0
1645538210000|2022-02-22 13:56:50|3689.79|3689.79|3690.41|3690.41|3692.28|3692.28|3689.79|3689.79|0
1645538290000|2022-02-22 13:58:10|3691.04|3691.04|3689.79|3689.79|3691.04|3691.04|3689.79|3689.79|0
1645538340000|2022-02-22 13:59:00|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|0
1645538480000|2022-02-22 14:01:20|3691.79|3691.79|3693.03|3693.03|3693.03|3693.03|3691.79|3691.79|0
1645538490000|2022-02-22 14:01:30|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|3692.41|0
1645538510000|2022-02-22 14:01:50|3692.54|3692.54|3692.54|3692.54|3692.54|3692.54|3692.54|3692.54|0
1645538520000|2022-02-22 14:02:00|3692.79|3692.79|3695.54|3695.54|3695.54|3695.54|3692.79|3692.79|0
1645538530000|2022-02-22 14:02:10|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|0
1645538540000|2022-02-22 14:02:20|3694.79|3694.79|3694.79|3694.79|3694.79|3694.79|3694.79|3694.79|0
1645538550000|2022-02-22 14:02:30|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|0
1645538600000|2022-02-22 14:03:20|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|0
1645538610000|2022-02-22 14:03:30|3693.05|3693.05|3693.17|3693.17|3693.17|3693.17|3693.05|3693.05|0
1645538620000|2022-02-22 14:03:40|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|0
1645538640000|2022-02-22 14:04:00|3693.8|3693.8|3693.8|3693.8|3693.8|3693.8|3693.8|3693.8|0
1645538700000|2022-02-22 14:05:00|3693.41|3693.41|3693.41|3693.41|3693.41|3693.41|3693.41|3693.41|0
1645538720000|2022-02-22 14:05:20|3692.79|3692.79|3693.41|3693.41|3693.41|3693.41|3692.79|3692.79|0
1645538760000|2022-02-22 14:06:00|3694.04|3694.04|3694.04|3694.04|3694.04|3694.04|3694.04|3694.04|0
1645538820000|2022-02-22 14:07:00|3693.41|3693.41|3693.41|3693.41|3693.41|3693.41|3693.41|3693.41|0
1645538850000|2022-02-22 14:07:30|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|0
1645538860000|2022-02-22 14:07:40|3692.3|3692.3|3691.67|3691.67|3692.3|3692.3|3691.67|3691.67|0
1645538870000|2022-02-22 14:07:50|3692.3|3692.3|3693.54|3693.54|3693.54|3693.54|3692.3|3692.3|0
1645538920000|2022-02-22 14:08:40|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|0
1645538930000|2022-02-22 14:08:50|3694.8|3694.8|3694.93|3694.93|3694.93|3694.93|3694.8|3694.8|0
1645538940000|2022-02-22 14:09:00|3694.8|3694.8|3694.68|3694.68|3694.8|3694.8|3694.68|3694.68|0
1645538950000|2022-02-22 14:09:10|3694.55|3694.55|3693.17|3693.17|3694.55|3694.55|3693.17|3693.17|0
1645538960000|2022-02-22 14:09:20|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|0
1645538970000|2022-02-22 14:09:30|3693.67|3693.67|3694.92|3694.92|3694.92|3694.92|3693.67|3693.67|0
1645538990000|2022-02-22 14:09:50|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|0
1645539000000|2022-02-22 14:10:00|3694.92|3694.92|3694.83|3694.83|3695|3695|3694.74|3694.74|0
1645539050000|2022-02-22 14:10:50|3695.45|3695.45|3695.45|3695.45|3695.45|3695.45|3695.45|3695.45|0
1645539070000|2022-02-22 14:11:10|3694.2|3694.2|3694.2|3694.2|3694.2|3694.2|3694.2|3694.2|0
1645539080000|2022-02-22 14:11:20|3694.08|3694.08|3693.95|3693.95|3694.08|3694.08|3693.95|3693.95|0
1645539090000|2022-02-22 14:11:30|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|0
1645539100000|2022-02-22 14:11:40|3693.95|3693.95|3693.69|3693.69|3693.95|3693.95|3693.69|3693.69|0
1645539130000|2022-02-22 14:12:10|3693.82|3693.82|3693.69|3693.69|3693.82|3693.82|3693.69|3693.69|0
1645539140000|2022-02-22 14:12:20|3693.57|3693.57|3693.57|3693.57|3693.57|3693.57|3693.57|3693.57|0
1645539150000|2022-02-22 14:12:30|3693.69|3693.69|3693.69|3693.69|3693.69|3693.69|3693.69|3693.69|0
1645539170000|2022-02-22 14:12:50|3693.57|3693.57|3693.44|3693.44|3693.57|3693.57|3693.44|3693.44|0
1645539180000|2022-02-22 14:13:00|3693.31|3693.31|3694.06|3694.06|3694.06|3694.06|3692.69|3692.69|0
1645539190000|2022-02-22 14:13:10|3694.19|3694.19|3694.06|3694.06|3694.19|3694.19|3694.06|3694.06|0
1645539200000|2022-02-22 14:13:20|3693.93|3693.93|3693.44|3693.44|3693.93|3693.93|3693.31|3693.31|0
1645539210000|2022-02-22 14:13:30|3693.31|3693.31|3692.82|3692.82|3693.31|3693.31|3692.69|3692.69|0
1645539220000|2022-02-22 14:13:40|3692.69|3692.69|3692.69|3692.69|3692.69|3692.69|3692.69|3692.69|0
1645539230000|2022-02-22 14:13:50|3692.94|3692.94|3692.82|3692.82|3692.94|3692.94|3692.56|3692.56|0
1645539240000|2022-02-22 14:14:00|3693.07|3693.07|3692.19|3692.19|3693.07|3693.07|3692.19|3692.19|0
1645539250000|2022-02-22 14:14:10|3692.96|3692.96|3693.09|3693.09|3693.09|3693.09|3692.96|3692.96|0
1645539260000|2022-02-22 14:14:20|3693.6|3693.6|3693.34|3693.34|3693.6|3693.6|3693.34|3693.34|0
1645539290000|2022-02-22 14:14:50|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|0
1645539310000|2022-02-22 14:15:10|3693.34|3693.34|3693.34|3693.34|3693.34|3693.34|3693.34|3693.34|0
1645539320000|2022-02-22 14:15:20|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|0
1645539340000|2022-02-22 14:15:40|3692.89|3692.89|3692.89|3692.89|3692.89|3692.89|3692.89|3692.89|0
1645539360000|2022-02-22 14:16:00|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|0
1645539380000|2022-02-22 14:16:20|3692.01|3692.01|3692.01|3692.01|3692.01|3692.01|3692.01|3692.01|0
1645539390000|2022-02-22 14:16:30|3691.39|3691.39|3691.39|3691.39|3691.39|3691.39|3691.39|3691.39|0
1645539410000|2022-02-22 14:16:50|3691.01|3691.01|3691.13|3691.13|3691.13|3691.13|3691.01|3691.01|0
1645539420000|2022-02-22 14:17:00|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|0
1645539430000|2022-02-22 14:17:10|3691.01|3691.01|3691.01|3691.01|3691.01|3691.01|3691.01|3691.01|0
1645539480000|2022-02-22 14:18:00|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|3691.26|0
1645539490000|2022-02-22 14:18:10|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|0
1645539520000|2022-02-22 14:18:40|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|3690.38|0
1645539530000|2022-02-22 14:18:50|3690|3690|3690|3690|3690|3690|3690|3690|0
1645539550000|2022-02-22 14:19:10|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|0
1645539560000|2022-02-22 14:19:20|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|3690.13|0
1645539600000|2022-02-22 14:20:00|3689.96|3689.96|3689.96|3689.96|3689.96|3689.96|3689.96|3689.96|0
1645539650000|2022-02-22 14:20:50|3690.47|3690.47|3690.72|3690.72|3690.72|3690.72|3690.47|3690.47|0
1645539660000|2022-02-22 14:21:00|3690.47|3690.47|3690.34|3690.34|3690.47|3690.47|3690.34|3690.34|0
1645539670000|2022-02-22 14:21:10|3690.21|3690.21|3690.21|3690.21|3690.21|3690.21|3690.21|3690.21|0
1645539700000|2022-02-22 14:21:40|3690.59|3690.59|3690.72|3690.72|3690.72|3690.72|3690.59|3690.59|0
1645539710000|2022-02-22 14:21:50|3690.59|3690.59|3690.59|3690.59|3690.59|3690.59|3690.59|3690.59|0
1645539750000|2022-02-22 14:22:30|3689.97|3689.97|3689.35|3689.35|3689.97|3689.97|3689.35|3689.35|0
1645539760000|2022-02-22 14:22:40|3689.22|3689.22|3689.22|3689.22|3689.22|3689.22|3689.22|3689.22|0
1645539780000|2022-02-22 14:23:00|3689.09|3689.09|3688.97|3688.97|3689.09|3689.09|3688.97|3688.97|0
1645539790000|2022-02-22 14:23:10|3688.34|3688.34|3688.34|3688.34|3688.34|3688.34|3688.34|3688.34|0
1645539810000|2022-02-22 14:23:30|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|0
1645539830000|2022-02-22 14:23:50|3687.22|3687.22|3687.1|3687.1|3687.22|3687.22|3687.1|3687.1|0
1645539870000|2022-02-22 14:24:30|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|3689.59|0
1645539880000|2022-02-22 14:24:40|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|0
1645539890000|2022-02-22 14:24:50|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|0
1645539930000|2022-02-22 14:25:30|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|3686.6|0
1645539950000|2022-02-22 14:25:50|3685.36|3685.36|3685.36|3685.36|3685.36|3685.36|3685.36|3685.36|0
1645539970000|2022-02-22 14:26:10|3686.6|3686.6|3685.98|3685.98|3686.6|3686.6|3685.98|3685.98|0
1645539990000|2022-02-22 14:26:30|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|0
1645540070000|2022-02-22 14:27:50|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|0
1645540110000|2022-02-22 14:28:30|3685.81|3685.81|3685.18|3685.18|3685.81|3685.81|3685.18|3685.18|0
1645540150000|2022-02-22 14:29:10|3685.81|3685.81|3686.43|3686.43|3686.43|3686.43|3685.81|3685.81|0
1645540180000|2022-02-22 14:29:40|3686.26|3686.26|3686.09|3686.09|3686.26|3686.26|3686.09|3686.09|0
1645540200000|2022-02-22 14:30:00|3687.33|3687.33|3687.46|3687.46|3687.46|3687.46|3687.33|3687.33|0
1645540210000|2022-02-22 14:30:10|3686.84|3686.84|3687.01|3687.01|3687.01|3687.01|3686.84|3686.84|0
1645540220000|2022-02-22 14:30:20|3687.63|3687.63|3687.63|3687.63|3687.63|3687.63|3687.63|3687.63|0
1645540250000|2022-02-22 14:30:50|3687.5|3687.5|3687.76|3687.76|3687.76|3687.76|3687.5|3687.5|0
1645540260000|2022-02-22 14:31:00|3689|3689|3689.13|3689.13|3689.13|3689.13|3689|3689|0
1645540270000|2022-02-22 14:31:10|3689.3|3689.3|3691.79|3691.79|3691.79|3691.79|3689.3|3689.3|0
1645540280000|2022-02-22 14:31:20|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|0
1645540290000|2022-02-22 14:31:30|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|3691.57|0
1645540300000|2022-02-22 14:31:40|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|0
1645540310000|2022-02-22 14:31:50|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|3690.95|0
1645540330000|2022-02-22 14:32:10|3690.32|3690.32|3689.94|3689.94|3690.32|3690.32|3689.94|3689.94|0
1645540340000|2022-02-22 14:32:20|3688.7|3688.7|3688.57|3688.57|3688.7|3688.7|3688.57|3688.57|0
1645540350000|2022-02-22 14:32:30|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|0
1645540370000|2022-02-22 14:32:50|3685.45|3685.45|3685.45|3685.45|3685.45|3685.45|3685.45|3685.45|0
1645540380000|2022-02-22 14:33:00|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|3686.08|0
1645540420000|2022-02-22 14:33:40|3685.95|3685.95|3686.08|3686.08|3686.08|3686.08|3685.95|3685.95|0
1645540440000|2022-02-22 14:34:00|3686.7|3686.7|3691.19|3691.19|3691.19|3691.19|3686.7|3686.7|0
1645540450000|2022-02-22 14:34:10|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|0
1645540460000|2022-02-22 14:34:20|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|0
1645540480000|2022-02-22 14:34:40|3689.45|3689.45|3688.82|3688.82|3689.45|3689.45|3688.82|3688.82|0
1645540490000|2022-02-22 14:34:50|3690.07|3690.07|3690.69|3690.69|3690.69|3690.69|3690.07|3690.07|0
1645540500000|2022-02-22 14:35:00|3691.31|3691.31|3690.69|3690.69|3691.31|3691.31|3690.69|3690.69|0
1645540520000|2022-02-22 14:35:20|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|0
1645540530000|2022-02-22 14:35:30|3689.32|3689.32|3689.45|3689.45|3689.45|3689.45|3689.32|3689.32|0
1645540540000|2022-02-22 14:35:40|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|0
1645540560000|2022-02-22 14:36:00|3690.31|3690.31|3690.93|3690.93|3690.93|3690.93|3690.31|3690.31|0
1645540570000|2022-02-22 14:36:10|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|0
1645540580000|2022-02-22 14:36:20|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|3692.18|3692.18|0
1645540590000|2022-02-22 14:36:30|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|0
1645540640000|2022-02-22 14:37:20|3697.05|3697.05|3698.42|3698.42|3699.67|3699.67|3697.05|3697.05|0
1645540650000|2022-02-22 14:37:30|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|0
1645540660000|2022-02-22 14:37:40|3699.54|3699.54|3699.8|3699.8|3699.8|3699.8|3699.54|3699.54|0
1645540670000|2022-02-22 14:37:50|3700.42|3700.42|3700.42|3700.42|3700.42|3700.42|3700.42|3700.42|0
1645540680000|2022-02-22 14:38:00|3702.91|3702.91|3701.04|3701.04|3702.91|3702.91|3701.04|3701.04|0
1645540690000|2022-02-22 14:38:10|3699.8|3699.8|3700.42|3700.42|3700.42|3700.42|3699.8|3699.8|0
1645540700000|2022-02-22 14:38:20|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|0
1645540710000|2022-02-22 14:38:30|3700.42|3700.42|3698.55|3698.55|3700.42|3700.42|3698.55|3698.55|0
1645540720000|2022-02-22 14:38:40|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|3697.93|0
1645540730000|2022-02-22 14:38:50|3697.3|3697.3|3697.18|3697.18|3697.3|3697.3|3697.18|3697.18|0
1645540750000|2022-02-22 14:39:10|3695.31|3695.31|3698.42|3698.42|3698.42|3698.42|3695.31|3695.31|0
1645540780000|2022-02-22 14:39:40|3698.29|3698.29|3694.92|3694.92|3698.29|3698.29|3694.92|3694.92|0
1645540790000|2022-02-22 14:39:50|3695.55|3695.55|3696.79|3696.79|3696.79|3696.79|3695.55|3695.55|0
1645540800000|2022-02-22 14:40:00|3696.17|3696.17|3696.17|3696.17|3696.17|3696.17|3696.17|3696.17|0
1645540810000|2022-02-22 14:40:10|3695.55|3695.55|3693.42|3693.42|3695.55|3695.55|3693.42|3693.42|0
1645540820000|2022-02-22 14:40:20|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|3694.67|0
1645540830000|2022-02-22 14:40:30|3695.92|3695.92|3695.92|3695.92|3696.67|3696.67|3695.29|3695.29|0
1645540870000|2022-02-22 14:41:10|3697.16|3697.16|3697.16|3697.16|3697.16|3697.16|3697.16|3697.16|0
1645540880000|2022-02-22 14:41:20|3697.42|3697.42|3697.42|3697.42|3697.42|3697.42|3697.42|3697.42|0
1645540890000|2022-02-22 14:41:30|3698.04|3698.04|3699.91|3699.91|3699.91|3699.91|3698.04|3698.04|0
1645540900000|2022-02-22 14:41:40|3700.53|3700.53|3700.66|3700.66|3700.66|3700.66|3700.53|3700.53|0
1645540930000|2022-02-22 14:42:10|3701|3701|3701.13|3701.13|3701.13|3701.13|3701|3701|0
1645540940000|2022-02-22 14:42:20|3703.62|3703.62|3704.67|3704.67|3704.67|3704.67|3703.62|3703.62|0
1645540950000|2022-02-22 14:42:30|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|3704.84|0
1645540960000|2022-02-22 14:42:40|3707.34|3707.34|3707.34|3707.34|3707.34|3707.34|3707.34|3707.34|0
1645540980000|2022-02-22 14:43:00|3707.46|3707.46|3709.46|3709.46|3709.46|3709.46|3707.46|3707.46|0
1645540990000|2022-02-22 14:43:10|3710.71|3710.71|3706.34|3706.34|3710.71|3710.71|3706.34|3706.34|0
1645541000000|2022-02-22 14:43:20|3706.47|3706.47|3706.47|3706.47|3706.47|3706.47|3706.47|3706.47|0
1645541030000|2022-02-22 14:43:50|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|0
1645541040000|2022-02-22 14:44:00|3704.6|3704.6|3704.22|3704.22|3704.6|3704.6|3704.22|3704.22|0
1645541050000|2022-02-22 14:44:10|3705.47|3705.47|3707.34|3707.34|3707.34|3707.34|3705.47|3705.47|0
1645541070000|2022-02-22 14:44:30|3706.09|3706.09|3706.71|3706.71|3706.71|3706.71|3706.09|3706.09|0
1645541080000|2022-02-22 14:44:40|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|0
1645541100000|2022-02-22 14:45:00|3707.83|3707.83|3707.53|3707.53|3707.83|3707.83|3707.53|3707.53|0
1645541110000|2022-02-22 14:45:10|3704.42|3704.42|3706.91|3706.91|3706.91|3706.91|3704.42|3704.42|0
1645541130000|2022-02-22 14:45:30|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|0
1645541150000|2022-02-22 14:45:50|3706.41|3706.41|3707.66|3707.66|3707.66|3707.66|3706.41|3706.41|0
1645541170000|2022-02-22 14:46:10|3706.41|3706.41|3706.41|3706.41|3706.41|3706.41|3706.41|3706.41|0
1645541180000|2022-02-22 14:46:20|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|0
1645541200000|2022-02-22 14:46:40|3708.28|3708.28|3708.28|3708.28|3708.28|3708.28|3708.28|3708.28|0
1645541230000|2022-02-22 14:47:10|3708.03|3708.03|3708.15|3708.15|3708.28|3708.28|3708.03|3708.03|0
1645541250000|2022-02-22 14:47:30|3707.9|3707.9|3709.51|3709.51|3709.77|3709.77|3707.9|3707.9|0
1645541260000|2022-02-22 14:47:40|3711.38|3711.38|3711.12|3711.12|3711.38|3711.38|3711.12|3711.12|0
1645541270000|2022-02-22 14:47:50|3711|3711|3710.87|3710.87|3711|3711|3710.87|3710.87|0
1645541280000|2022-02-22 14:48:00|3712.74|3712.74|3712.48|3712.48|3712.74|3712.74|3712.48|3712.48|0
1645541300000|2022-02-22 14:48:20|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|3712.61|0
1645541310000|2022-02-22 14:48:30|3712.48|3712.48|3715.1|3715.1|3715.1|3715.1|3711.11|3711.11|0
1645541340000|2022-02-22 14:49:00|3714.97|3714.97|3714.35|3714.35|3714.97|3714.97|3714.35|3714.35|0
1645541350000|2022-02-22 14:49:10|3714.61|3714.61|3714.73|3714.73|3714.73|3714.73|3714.61|3714.61|0
1645541360000|2022-02-22 14:49:20|3714.11|3714.11|3715.36|3715.36|3715.36|3715.36|3714.11|3714.11|0
1645541370000|2022-02-22 14:49:30|3714.11|3714.11|3714.61|3714.61|3714.61|3714.61|3713.98|3713.98|0
1645541380000|2022-02-22 14:49:40|3715.23|3715.23|3715.98|3715.98|3716.47|3716.47|3715.23|3715.23|0
1645541390000|2022-02-22 14:49:50|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|0
1645541400000|2022-02-22 14:50:00|3714.52|3714.52|3713.9|3713.9|3714.52|3714.52|3713.9|3713.9|0
1645541420000|2022-02-22 14:50:20|3713.77|3713.77|3712.41|3712.41|3714.15|3714.15|3712.29|3712.29|0
1645541440000|2022-02-22 14:50:40|3713.04|3713.04|3711.79|3711.79|3713.04|3713.04|3711.79|3711.79|0
1645541450000|2022-02-22 14:50:50|3711.92|3711.92|3714.79|3714.79|3714.79|3714.79|3711.92|3711.92|0
1645541470000|2022-02-22 14:51:10|3714.66|3714.66|3714.66|3714.66|3714.66|3714.66|3714.66|3714.66|0
1645541480000|2022-02-22 14:51:20|3714.92|3714.92|3715.05|3715.05|3715.05|3715.05|3714.92|3714.92|0
1645541490000|2022-02-22 14:51:30|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|3715.67|0
1645541500000|2022-02-22 14:51:40|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|3713.8|0
1645541510000|2022-02-22 14:51:50|3714.42|3714.42|3715.05|3715.05|3715.05|3715.05|3714.42|3714.42|0
1645541520000|2022-02-22 14:52:00|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|0
1645541530000|2022-02-22 14:52:10|3714.79|3714.79|3714.54|3714.54|3714.79|3714.79|3714.54|3714.54|0
1645541580000|2022-02-22 14:53:00|3715.91|3715.91|3716.66|3716.66|3716.66|3716.66|3714.04|3714.04|0
1645541590000|2022-02-22 14:53:10|3716.79|3716.79|3718.16|3718.16|3718.16|3718.16|3716.79|3716.79|0
1645541600000|2022-02-22 14:53:20|3718.29|3718.29|3721.92|3721.92|3721.92|3721.92|3718.29|3718.29|0
1645541620000|2022-02-22 14:53:40|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|3722.09|0
1645541630000|2022-02-22 14:53:50|3721.83|3721.83|3721.83|3721.83|3721.83|3721.83|3721.83|3721.83|0
1645541640000|2022-02-22 14:54:00|3721.71|3721.71|3722.09|3722.09|3722.09|3722.09|3721.71|3721.71|0
1645541650000|2022-02-22 14:54:10|3722.71|3722.71|3723.33|3723.33|3723.96|3723.96|3722.71|3722.71|0
1645541660000|2022-02-22 14:54:20|3722.71|3722.71|3722.46|3722.46|3722.71|3722.71|3722.46|3722.46|0
1645541670000|2022-02-22 14:54:30|3724.32|3724.32|3724.37|3724.37|3724.5|3724.5|3724.32|3724.32|0
1645541690000|2022-02-22 14:54:50|3721.88|3721.88|3722.5|3722.5|3722.5|3722.5|3721.88|3721.88|0
1645541720000|2022-02-22 14:55:20|3722.24|3722.24|3722.12|3722.12|3722.51|3722.51|3721.99|3721.99|0
1645541730000|2022-02-22 14:55:30|3722|3722|3722|3722|3722.12|3722.12|3721.87|3721.87|0
1645541740000|2022-02-22 14:55:40|3721.87|3721.87|3721.87|3721.87|3721.87|3721.87|3721.61|3721.61|0
1645541750000|2022-02-22 14:55:50|3721.74|3721.74|3721.61|3721.61|3721.74|3721.74|3721.61|3721.61|0
1645541760000|2022-02-22 14:56:00|3721.74|3721.74|3721.87|3721.87|3721.87|3721.87|3721.74|3721.74|0
1645541770000|2022-02-22 14:56:10|3721.74|3721.74|3721.87|3721.87|3721.87|3721.87|3721.74|3721.74|0
1645541780000|2022-02-22 14:56:20|3720.62|3720.62|3720|3720|3720.62|3720.62|3720|3720|0
1645541800000|2022-02-22 14:56:40|3719.87|3719.87|3719.87|3719.87|3720.13|3720.13|3719.87|3719.87|0
1645541810000|2022-02-22 14:56:50|3714.89|3714.89|3714.37|3714.37|3714.89|3714.89|3714.37|3714.37|0
1645541820000|2022-02-22 14:57:00|3714.63|3714.63|3714.63|3714.63|3714.63|3714.63|3714.63|3714.63|0
1645541830000|2022-02-22 14:57:10|3714.75|3714.75|3715.01|3715.01|3715.01|3715.01|3714.75|3714.75|0
1645541840000|2022-02-22 14:57:20|3715.14|3715.14|3714.51|3714.51|3715.14|3715.14|3714.51|3714.51|0
1645541860000|2022-02-22 14:57:40|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|0
1645541880000|2022-02-22 14:58:00|3714.47|3714.47|3714.22|3714.22|3714.47|3714.47|3714.22|3714.22|0
1645541890000|2022-02-22 14:58:10|3714.09|3714.09|3713.83|3713.83|3714.09|3714.09|3713.83|3713.83|0
1645541910000|2022-02-22 14:58:30|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|3714.45|0
1645541920000|2022-02-22 14:58:40|3714.84|3714.84|3715.09|3715.09|3715.09|3715.09|3714.84|3714.84|0
1645541940000|2022-02-22 14:59:00|3714.84|3714.84|3714.84|3714.84|3715.09|3715.09|3714.84|3714.84|0
1645541950000|2022-02-22 14:59:10|3714.97|3714.97|3713.21|3713.21|3714.97|3714.97|3713.21|3713.21|0
1645541960000|2022-02-22 14:59:20|3713.34|3713.34|3713.21|3713.21|3713.34|3713.34|3712.95|3712.95|0
1645541970000|2022-02-22 14:59:30|3712.59|3712.59|3712.46|3712.46|3712.71|3712.71|3712.46|3712.46|0
1645541990000|2022-02-22 14:59:50|3711.84|3711.84|3711.96|3711.96|3711.96|3711.96|3711.84|3711.84|0
1645542000000|2022-02-22 15:00:00|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|0
1645542010000|2022-02-22 15:00:10|3710.72|3710.72|3710.08|3710.08|3710.72|3710.72|3710.08|3710.08|0
1645542020000|2022-02-22 15:00:20|3710.21|3710.21|3708.96|3708.96|3710.21|3710.21|3708.96|3708.96|0
1645542030000|2022-02-22 15:00:30|3708.34|3708.34|3708.72|3708.72|3708.72|3708.72|3708.34|3708.34|0
1645542040000|2022-02-22 15:00:40|3708.1|3708.1|3708.23|3708.23|3708.23|3708.23|3708.1|3708.1|0
1645542050000|2022-02-22 15:00:50|3708.35|3708.35|3708.48|3708.48|3708.48|3708.48|3708.35|3708.35|0
1645542060000|2022-02-22 15:01:00|3707.86|3707.86|3706.85|3706.85|3707.86|3707.86|3706.85|3706.85|0
1645542100000|2022-02-22 15:01:40|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|0
1645542120000|2022-02-22 15:02:00|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|0
1645542130000|2022-02-22 15:02:10|3706.1|3706.1|3705.13|3705.13|3706.1|3706.1|3705.13|3705.13|0
1645542140000|2022-02-22 15:02:20|3706.38|3706.38|3706.25|3706.25|3706.38|3706.38|3706.25|3706.25|0
1645542150000|2022-02-22 15:02:30|3706.12|3706.12|3706.38|3706.38|3706.38|3706.38|3706.12|3706.12|0
1645542180000|2022-02-22 15:03:00|3706|3706|3705.87|3705.87|3706|3706|3705.87|3705.87|0
1645542190000|2022-02-22 15:03:10|3705.74|3705.74|3705.74|3705.74|3705.74|3705.74|3705.74|3705.74|0
1645542200000|2022-02-22 15:03:20|3705.49|3705.49|3705.49|3705.49|3705.49|3705.49|3705.49|3705.49|0
1645542210000|2022-02-22 15:03:30|3706.11|3706.11|3707.48|3707.48|3707.48|3707.48|3706.11|3706.11|0
1645542220000|2022-02-22 15:03:40|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|0
1645542230000|2022-02-22 15:03:50|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|0
1645542240000|2022-02-22 15:04:00|3706.97|3706.97|3708.78|3708.78|3708.84|3708.84|3706.97|3706.97|0
1645542250000|2022-02-22 15:04:10|3708.71|3708.71|3709.89|3709.89|3709.96|3709.96|3708.71|3708.71|0
1645542280000|2022-02-22 15:04:40|3709.96|3709.96|3709.83|3709.83|3709.96|3709.96|3709.83|3709.83|0
1645542290000|2022-02-22 15:04:50|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|0
1645542300000|2022-02-22 15:05:00|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|0
1645542310000|2022-02-22 15:05:10|3708.46|3708.46|3706.96|3706.96|3708.46|3708.46|3706.96|3706.96|0
1645542320000|2022-02-22 15:05:20|3706.33|3706.33|3706.2|3706.2|3706.33|3706.33|3706.2|3706.2|0
1645542330000|2022-02-22 15:05:30|3704.96|3704.96|3702.84|3702.84|3704.96|3704.96|3702.84|3702.84|0
1645542340000|2022-02-22 15:05:40|3702.21|3702.21|3701.83|3701.83|3702.21|3702.21|3701.83|3701.83|0
1645542350000|2022-02-22 15:05:50|3701.21|3701.21|3701.83|3701.83|3701.83|3701.83|3701.21|3701.21|0
1645542360000|2022-02-22 15:06:00|3701.96|3701.96|3698.97|3698.97|3702.08|3702.08|3698.97|3698.97|0
1645542370000|2022-02-22 15:06:10|3698.84|3698.84|3698.84|3698.84|3698.84|3698.84|3698.84|3698.84|0
1645542390000|2022-02-22 15:06:30|3698.67|3698.67|3698.92|3698.92|3698.92|3698.92|3698.67|3698.67|0
1645542400000|2022-02-22 15:06:40|3699.05|3699.05|3699.18|3699.18|3699.18|3699.18|3699.05|3699.05|0
1645542420000|2022-02-22 15:07:00|3700.68|3700.68|3700.68|3700.68|3700.68|3700.68|3700.68|3700.68|0
1645542470000|2022-02-22 15:07:50|3701.93|3701.93|3702.05|3702.05|3702.05|3702.05|3701.93|3701.93|0
1645542480000|2022-02-22 15:08:00|3705.79|3705.79|3705.79|3705.79|3705.79|3705.79|3705.79|3705.79|0
1645542490000|2022-02-22 15:08:10|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|0
1645542530000|2022-02-22 15:08:50|3706.22|3706.22|3706.22|3706.22|3706.22|3706.22|3706.22|3706.22|0
1645542540000|2022-02-22 15:09:00|3706.74|3706.74|3707.19|3707.19|3707.19|3707.19|3706.57|3706.57|0
1645542550000|2022-02-22 15:09:10|3708.44|3708.44|3709.06|3709.06|3709.06|3709.06|3708.44|3708.44|0
1645542570000|2022-02-22 15:09:30|3709.19|3709.19|3709.19|3709.19|3709.19|3709.19|3709.19|3709.19|0
1645542600000|2022-02-22 15:10:00|3709.81|3709.81|3709.68|3709.68|3709.81|3709.81|3709.68|3709.68|0
1645542610000|2022-02-22 15:10:10|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|3710.07|0
1645542620000|2022-02-22 15:10:20|3709.94|3709.94|3709.81|3709.81|3709.94|3709.94|3709.81|3709.81|0
1645542630000|2022-02-22 15:10:30|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|0
1645542640000|2022-02-22 15:10:40|3708.44|3708.44|3708.44|3708.44|3708.44|3708.44|3708.44|3708.44|0
1645542650000|2022-02-22 15:10:50|3708.31|3708.31|3707.06|3707.06|3708.31|3708.31|3707.06|3707.06|0
1645542670000|2022-02-22 15:11:10|3705.82|3705.82|3706.44|3706.44|3706.44|3706.44|3705.82|3705.82|0
1645542700000|2022-02-22 15:11:40|3706.31|3706.31|3706.44|3706.44|3706.44|3706.44|3706.31|3706.31|0
1645542710000|2022-02-22 15:11:50|3706.57|3706.57|3706.57|3706.57|3706.57|3706.57|3706.57|3706.57|0
1645542720000|2022-02-22 15:12:00|3709.06|3709.06|3709.19|3709.19|3709.19|3709.19|3709.06|3709.06|0
1645542730000|2022-02-22 15:12:10|3709.06|3709.06|3709.06|3709.06|3709.06|3709.06|3709.06|3709.06|0
1645542740000|2022-02-22 15:12:20|3708.93|3708.93|3709.92|3709.92|3710.05|3710.05|3708.8|3708.8|0
1645542750000|2022-02-22 15:12:30|3710.55|3710.55|3711.79|3711.79|3711.79|3711.79|3710.55|3710.55|0
1645542760000|2022-02-22 15:12:40|3713.04|3713.04|3713.16|3713.16|3713.42|3713.42|3713.04|3713.04|0
1645542770000|2022-02-22 15:12:50|3713.34|3713.34|3713.34|3713.34|3713.34|3713.34|3713.34|3713.34|0
1645542780000|2022-02-22 15:13:00|3713.21|3713.21|3713.08|3713.08|3713.21|3713.21|3713.08|3713.08|0
1645542790000|2022-02-22 15:13:10|3714.33|3714.33|3714.33|3714.33|3714.33|3714.33|3714.33|3714.33|0
1645542800000|2022-02-22 15:13:20|3714.2|3714.2|3714.59|3714.59|3714.71|3714.71|3714.2|3714.2|0
1645542810000|2022-02-22 15:13:30|3714.46|3714.46|3714.46|3714.46|3714.46|3714.46|3714.46|3714.46|0
1645542820000|2022-02-22 15:13:40|3714.33|3714.33|3714.2|3714.2|3714.46|3714.46|3714.2|3714.2|0
1645542830000|2022-02-22 15:13:50|3714.33|3714.33|3712.33|3712.33|3714.33|3714.33|3712.21|3712.21|0
1645542840000|2022-02-22 15:14:00|3712.21|3712.21|3713.58|3713.58|3713.58|3713.58|3712.08|3712.08|0
1645542850000|2022-02-22 15:14:10|3713.71|3713.71|3713.45|3713.45|3713.71|3713.71|3713.45|3713.45|0
1645542860000|2022-02-22 15:14:20|3713.32|3713.32|3713.58|3713.58|3713.58|3713.58|3713.32|3713.32|0
1645542870000|2022-02-22 15:14:30|3713.71|3713.71|3714.46|3714.46|3714.46|3714.46|3713.71|3713.71|0
1645542890000|2022-02-22 15:14:50|3714.84|3714.84|3714.84|3714.84|3714.84|3714.84|3714.84|3714.84|0
1645542900000|2022-02-22 15:15:00|3714.97|3714.97|3714.97|3714.97|3714.97|3714.97|3714.97|3714.97|0
1645542910000|2022-02-22 15:15:10|3715.1|3715.1|3713.85|3713.85|3715.1|3715.1|3713.72|3713.72|0
1645542920000|2022-02-22 15:15:20|3712.61|3712.61|3710.11|3710.11|3712.61|3712.61|3710.11|3710.11|0
1645542930000|2022-02-22 15:15:30|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|0
1645542940000|2022-02-22 15:15:40|3710.37|3710.37|3710.37|3710.37|3710.37|3710.37|3710.37|3710.37|0
1645542950000|2022-02-22 15:15:50|3709.12|3709.12|3708.5|3708.5|3709.12|3709.12|3708.5|3708.5|0
1645542960000|2022-02-22 15:16:00|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|0
1645542970000|2022-02-22 15:16:10|3709.75|3709.75|3712.54|3712.54|3712.54|3712.54|3709.75|3709.75|0
1645542980000|2022-02-22 15:16:20|3712.28|3712.28|3712.28|3712.28|3712.28|3712.28|3712.28|3712.28|0
1645543020000|2022-02-22 15:17:00|3712.46|3712.46|3711.21|3711.21|3712.46|3712.46|3711.21|3711.21|0
1645543050000|2022-02-22 15:17:30|3711.08|3711.08|3709.96|3709.96|3711.21|3711.21|3709.96|3709.96|0
1645543070000|2022-02-22 15:17:50|3708.72|3708.72|3707.47|3707.47|3708.72|3708.72|3707.47|3707.47|0
1645543080000|2022-02-22 15:18:00|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|0
1645543100000|2022-02-22 15:18:20|3707.47|3707.47|3707.47|3707.47|3707.47|3707.47|3707.47|3707.47|0
1645543110000|2022-02-22 15:18:30|3708.1|3708.1|3708.1|3708.1|3708.1|3708.1|3708.1|3708.1|0
1645543120000|2022-02-22 15:18:40|3709.34|3709.34|3709.34|3709.34|3709.34|3709.34|3709.34|3709.34|0
1645543140000|2022-02-22 15:19:00|3708.72|3708.72|3708.85|3708.85|3708.85|3708.85|3708.1|3708.1|0
1645543160000|2022-02-22 15:19:20|3708.59|3708.59|3708.83|3708.83|3708.83|3708.83|3707.59|3707.59|0
1645543190000|2022-02-22 15:19:50|3710.08|3710.08|3708.83|3708.83|3710.08|3710.08|3708.83|3708.83|0
1645543200000|2022-02-22 15:20:00|3707.59|3707.59|3706.83|3706.83|3707.59|3707.59|3706.83|3706.83|0
1645543220000|2022-02-22 15:20:20|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|0
1645543250000|2022-02-22 15:20:50|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|0
1645543280000|2022-02-22 15:21:20|3708.21|3708.21|3708.96|3708.96|3708.96|3708.96|3708.21|3708.21|0
1645543290000|2022-02-22 15:21:30|3710.2|3710.2|3710.38|3710.38|3710.38|3710.38|3710.2|3710.2|0
1645543320000|2022-02-22 15:22:00|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|3710.51|0
1645543330000|2022-02-22 15:22:10|3710.63|3710.63|3711.38|3711.38|3711.38|3711.38|3710.63|3710.63|0
1645543340000|2022-02-22 15:22:20|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|0
1645543350000|2022-02-22 15:22:30|3713.51|3713.51|3716.62|3716.62|3716.62|3716.62|3713.51|3713.51|0
1645543370000|2022-02-22 15:22:50|3716.37|3716.37|3716.49|3716.49|3716.49|3716.49|3716.37|3716.37|0
1645543380000|2022-02-22 15:23:00|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|3717.74|0
1645543410000|2022-02-22 15:23:30|3715.25|3715.25|3713.38|3713.38|3715.25|3715.25|3713.38|3713.38|0
1645543420000|2022-02-22 15:23:40|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|0
1645543430000|2022-02-22 15:23:50|3713|3713|3713|3713|3713|3713|3713|3713|0
1645543440000|2022-02-22 15:24:00|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|0
1645543470000|2022-02-22 15:24:30|3716.11|3716.11|3716.73|3716.73|3716.73|3716.73|3716.11|3716.11|0
1645543490000|2022-02-22 15:24:50|3716.11|3716.11|3716.11|3716.11|3716.11|3716.11|3716.11|3716.11|0
1645543500000|2022-02-22 15:25:00|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|3715.98|0
1645543520000|2022-02-22 15:25:20|3715.86|3715.86|3715.86|3715.86|3715.86|3715.86|3715.86|3715.86|0
1645543540000|2022-02-22 15:25:40|3716.48|3716.48|3716.48|3716.48|3716.48|3716.48|3716.48|3716.48|0
1645543560000|2022-02-22 15:26:00|3716.61|3716.61|3718.47|3718.47|3718.47|3718.47|3716.61|3716.61|0
1645543580000|2022-02-22 15:26:20|3718.35|3718.35|3718.35|3718.35|3718.35|3718.35|3718.35|3718.35|0
1645543590000|2022-02-22 15:26:30|3718.22|3718.22|3718.09|3718.09|3718.22|3718.22|3718.09|3718.09|0
1645543600000|2022-02-22 15:26:40|3715.6|3715.6|3715.73|3715.73|3715.73|3715.73|3715.6|3715.6|0
1645543620000|2022-02-22 15:27:00|3715.9|3715.9|3715.9|3715.9|3715.9|3715.9|3715.9|3715.9|0
1645543650000|2022-02-22 15:27:30|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|3716.52|0
1645543660000|2022-02-22 15:27:40|3716.7|3716.7|3716.87|3716.87|3716.87|3716.87|3716.7|3716.7|0
1645543670000|2022-02-22 15:27:50|3717.13|3717.13|3717.13|3717.13|3717.13|3717.13|3717.13|3717.13|0
1645543680000|2022-02-22 15:28:00|3717|3717|3717|3717|3717|3717|3717|3717|0
1645543700000|2022-02-22 15:28:20|3718.87|3718.87|3718.74|3718.74|3718.87|3718.87|3718.74|3718.74|0
1645543710000|2022-02-22 15:28:30|3718.87|3718.87|3719.04|3719.04|3719.04|3719.04|3718.87|3718.87|0
1645543720000|2022-02-22 15:28:40|3718.87|3718.87|3717.99|3717.99|3718.87|3718.87|3717.99|3717.99|0
1645543730000|2022-02-22 15:28:50|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|3717.86|0
1645543740000|2022-02-22 15:29:00|3717.24|3717.24|3717.24|3717.24|3717.24|3717.24|3717.24|3717.24|0
1645543760000|2022-02-22 15:29:20|3717.37|3717.37|3719.23|3719.23|3719.23|3719.23|3717.37|3717.37|0
1645543770000|2022-02-22 15:29:30|3719.11|3719.11|3720.11|3720.11|3720.11|3720.11|3719.11|3719.11|0
1645543780000|2022-02-22 15:29:40|3721.36|3721.36|3720.61|3720.61|3721.49|3721.49|3720.61|3720.61|0
1645543790000|2022-02-22 15:29:50|3720.48|3720.48|3720.48|3720.48|3720.48|3720.48|3720.48|3720.48|0
1645543800000|2022-02-22 15:30:00|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|3720.65|0
1645543810000|2022-02-22 15:30:10|3720.52|3720.52|3719.77|3719.77|3720.52|3720.52|3719.77|3719.77|0
1645543840000|2022-02-22 15:30:40|3719.64|3719.64|3719.52|3719.52|3719.64|3719.64|3719.52|3719.52|0
1645543850000|2022-02-22 15:30:50|3716.4|3716.4|3715.27|3715.27|3716.4|3716.4|3715.27|3715.27|0
1645543860000|2022-02-22 15:31:00|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|3715.1|0
1645543870000|2022-02-22 15:31:10|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|0
1645543880000|2022-02-22 15:31:20|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|0
1645543890000|2022-02-22 15:31:30|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|0
1645543910000|2022-02-22 15:31:50|3714.22|3714.22|3714.22|3714.22|3714.22|3714.22|3714.22|3714.22|0
1645543920000|2022-02-22 15:32:00|3714.35|3714.35|3714.26|3714.26|3714.6|3714.6|3714.26|3714.26|0
1645543930000|2022-02-22 15:32:10|3714.39|3714.39|3714.64|3714.64|3714.77|3714.77|3714.39|3714.39|0
1645543940000|2022-02-22 15:32:20|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|0
1645543950000|2022-02-22 15:32:30|3714.88|3714.88|3714.88|3714.88|3714.88|3714.88|3714.88|3714.88|0
1645543960000|2022-02-22 15:32:40|3714.75|3714.75|3713.55|3713.55|3714.75|3714.75|3713.38|3713.38|0
1645543970000|2022-02-22 15:32:50|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|3712.93|0
1645543990000|2022-02-22 15:33:10|3712.8|3712.8|3712.68|3712.68|3712.8|3712.8|3712.68|3712.68|0
1645544020000|2022-02-22 15:33:40|3713.3|3713.3|3713.55|3713.55|3713.68|3713.68|3713.3|3713.3|0
1645544050000|2022-02-22 15:34:10|3713.43|3713.43|3713.3|3713.3|3713.43|3713.43|3713.3|3713.3|0
1645544070000|2022-02-22 15:34:30|3713.43|3713.43|3713.43|3713.43|3713.55|3713.55|3713.43|3713.43|0
1645544080000|2022-02-22 15:34:40|3712.8|3712.8|3713.43|3713.43|3713.43|3713.43|3712.8|3712.8|0
1645544090000|2022-02-22 15:34:50|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|0
1645544120000|2022-02-22 15:35:20|3713.38|3713.38|3713.38|3713.38|3713.38|3713.38|3713.38|3713.38|0
1645544130000|2022-02-22 15:35:30|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|3713.25|0
1645544150000|2022-02-22 15:35:50|3712.63|3712.63|3713.25|3713.25|3713.25|3713.25|3712.63|3712.63|0
1645544160000|2022-02-22 15:36:00|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|0
1645544170000|2022-02-22 15:36:10|3714.26|3714.26|3715.05|3715.05|3715.05|3715.05|3714.26|3714.26|0
1645544180000|2022-02-22 15:36:20|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|0
1645544190000|2022-02-22 15:36:30|3716.92|3716.92|3717.67|3717.67|3717.67|3717.67|3716.92|3716.92|0
1645544200000|2022-02-22 15:36:40|3717.84|3717.84|3718.01|3718.01|3718.01|3718.01|3717.84|3717.84|0
1645544210000|2022-02-22 15:36:50|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|3716.77|0
1645544220000|2022-02-22 15:37:00|3717.02|3717.02|3717.02|3717.02|3717.02|3717.02|3717.02|3717.02|0
1645544230000|2022-02-22 15:37:10|3716.9|3716.9|3716.9|3716.9|3716.9|3716.9|3716.9|3716.9|0
1645544250000|2022-02-22 15:37:30|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|0
1645544290000|2022-02-22 15:38:10|3717.77|3717.77|3717.77|3717.77|3717.77|3717.77|3717.77|3717.77|0
1645544300000|2022-02-22 15:38:20|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|0
1645544310000|2022-02-22 15:38:30|3718.78|3718.78|3718.27|3718.27|3718.78|3718.78|3718.27|3718.27|0
1645544320000|2022-02-22 15:38:40|3722.63|3722.63|3721.64|3721.64|3722.63|3722.63|3721.38|3721.38|0
1645544330000|2022-02-22 15:38:50|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|3721.77|0
1645544340000|2022-02-22 15:39:00|3720.52|3720.52|3719.28|3719.28|3720.52|3720.52|3719.28|3719.28|0
1645544350000|2022-02-22 15:39:10|3720.52|3720.52|3720.52|3720.52|3720.52|3720.52|3720.52|3720.52|0
1645544360000|2022-02-22 15:39:20|3718.65|3718.65|3717.15|3717.15|3718.65|3718.65|3715.28|3715.28|0
1645544370000|2022-02-22 15:39:30|3716.53|3716.53|3716.66|3716.66|3716.66|3716.66|3716.53|3716.53|0
1645544380000|2022-02-22 15:39:40|3715.41|3715.41|3716.03|3716.03|3716.03|3716.03|3715.41|3715.41|0
1645544390000|2022-02-22 15:39:50|3715.78|3715.78|3715.01|3715.01|3715.78|3715.78|3715.01|3715.01|0
1645544400000|2022-02-22 15:40:00|3713.77|3713.77|3715.01|3715.01|3715.01|3715.01|3713.77|3713.77|0
1645544410000|2022-02-22 15:40:10|3715.63|3715.63|3715.63|3715.63|3715.63|3715.63|3715.63|3715.63|0
1645544420000|2022-02-22 15:40:20|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|0
1645544430000|2022-02-22 15:40:30|3714.56|3714.56|3714.52|3714.52|3714.56|3714.56|3714.39|3714.39|0
1645544440000|2022-02-22 15:40:40|3714.69|3714.69|3715.31|3715.31|3715.31|3715.31|3714.07|3714.07|0
1645544450000|2022-02-22 15:40:50|3715.44|3715.44|3716.06|3716.06|3716.06|3716.06|3715.44|3715.44|0
1645544460000|2022-02-22 15:41:00|3715.44|3715.44|3715.44|3715.44|3715.44|3715.44|3715.44|3715.44|0
1645544470000|2022-02-22 15:41:10|3715.31|3715.31|3713.32|3713.32|3715.31|3715.31|3713.32|3713.32|0
1645544480000|2022-02-22 15:41:20|3713.94|3713.94|3713.94|3713.94|3713.94|3713.94|3713.94|3713.94|0
1645544490000|2022-02-22 15:41:30|3714.07|3714.07|3714.07|3714.07|3714.07|3714.07|3714.07|3714.07|0
1645544500000|2022-02-22 15:41:40|3712.82|3712.82|3712.44|3712.44|3712.82|3712.82|3712.44|3712.44|0
1645544520000|2022-02-22 15:42:00|3712.57|3712.57|3712.57|3712.57|3712.57|3712.57|3711.32|3711.32|0
1645544530000|2022-02-22 15:42:10|3713.81|3713.81|3713.19|3713.19|3713.81|3713.81|3713.19|3713.19|0
1645544540000|2022-02-22 15:42:20|3712.81|3712.81|3712.81|3712.81|3712.81|3712.81|3712.81|3712.81|0
1645544560000|2022-02-22 15:42:40|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|0
1645544570000|2022-02-22 15:42:50|3712.05|3712.05|3712.05|3712.05|3712.05|3712.05|3712.05|3712.05|0
1645544580000|2022-02-22 15:43:00|3710.81|3710.81|3712.05|3712.05|3712.05|3712.05|3710.81|3710.81|0
1645544640000|2022-02-22 15:44:00|3713.92|3713.92|3713.92|3713.92|3713.92|3713.92|3713.92|3713.92|0
1645544650000|2022-02-22 15:44:10|3714.55|3714.55|3715.18|3715.18|3715.18|3715.18|3714.55|3714.55|0
1645544660000|2022-02-22 15:44:20|3715.06|3715.06|3715.06|3715.06|3715.06|3715.06|3715.06|3715.06|0
1645544680000|2022-02-22 15:44:40|3714.8|3714.8|3714.8|3714.8|3714.8|3714.8|3714.8|3714.8|0
1645544700000|2022-02-22 15:45:00|3716.67|3716.67|3716.67|3716.67|3716.67|3716.67|3716.67|3716.67|0
1645544710000|2022-02-22 15:45:10|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|0
1645544730000|2022-02-22 15:45:30|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|0
1645544740000|2022-02-22 15:45:40|3717.92|3717.92|3718.04|3718.04|3718.04|3718.04|3717.92|3717.92|0
1645544760000|2022-02-22 15:46:00|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|3717.42|0
1645544770000|2022-02-22 15:46:10|3716.8|3716.8|3716.18|3716.18|3716.8|3716.8|3716.18|3716.18|0
1645544780000|2022-02-22 15:46:20|3714.93|3714.93|3714.8|3714.8|3714.93|3714.93|3714.8|3714.8|0
1645544800000|2022-02-22 15:46:40|3714.42|3714.42|3711.8|3711.8|3714.42|3714.42|3711.8|3711.8|0
1645544810000|2022-02-22 15:46:50|3711.05|3711.05|3711.05|3711.05|3711.05|3711.05|3710.43|3710.43|0
1645544820000|2022-02-22 15:47:00|3710.92|3710.92|3710.92|3710.92|3710.92|3710.92|3710.92|3710.92|0
1645544840000|2022-02-22 15:47:20|3711.54|3711.54|3710.92|3710.92|3712.17|3712.17|3710.92|3710.92|0
1645544850000|2022-02-22 15:47:30|3710.3|3710.3|3710.3|3710.3|3710.3|3710.3|3710.3|3710.3|0
1645544870000|2022-02-22 15:47:50|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|3709.05|0
1645544880000|2022-02-22 15:48:00|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|3709.68|0
1645544900000|2022-02-22 15:48:20|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|3709.33|0
1645544930000|2022-02-22 15:48:50|3710.58|3710.58|3710.58|3710.58|3710.58|3710.58|3710.58|3710.58|0
1645544940000|2022-02-22 15:49:00|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|0
1645544980000|2022-02-22 15:49:40|3711.2|3711.2|3711.2|3711.2|3711.2|3711.2|3711.2|3711.2|0
1645545000000|2022-02-22 15:50:00|3711.03|3711.03|3711.03|3711.03|3711.03|3711.03|3711.03|3711.03|0
1645545010000|2022-02-22 15:50:10|3709.78|3709.78|3709.78|3709.78|3709.78|3709.78|3709.66|3709.66|0
1645545020000|2022-02-22 15:50:20|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|0
1645545030000|2022-02-22 15:50:30|3708.54|3708.54|3707.28|3707.28|3708.54|3708.54|3707.28|3707.28|0
1645545040000|2022-02-22 15:50:40|3706.03|3706.03|3706.03|3706.03|3706.03|3706.03|3706.03|3706.03|0
1645545050000|2022-02-22 15:50:50|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|0
1645545070000|2022-02-22 15:51:10|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|0
1645545090000|2022-02-22 15:51:30|3703.11|3703.11|3702.99|3702.99|3703.11|3703.11|3702.99|3702.99|0
1645545100000|2022-02-22 15:51:40|3704.23|3704.23|3702.86|3702.86|3704.23|3704.23|3702.86|3702.86|0
1645545120000|2022-02-22 15:52:00|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|0
1645545140000|2022-02-22 15:52:20|3704.23|3704.23|3704.1|3704.1|3704.23|3704.23|3704.1|3704.1|0
1645545150000|2022-02-22 15:52:30|3704.73|3704.73|3705.35|3705.35|3705.35|3705.35|3704.73|3704.73|0
1645545160000|2022-02-22 15:52:40|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|3705.22|0
1645545170000|2022-02-22 15:52:50|3703.35|3703.35|3703.98|3703.98|3703.98|3703.98|3703.35|3703.35|0
1645545180000|2022-02-22 15:53:00|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|0
1645545210000|2022-02-22 15:53:30|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|0
1645545270000|2022-02-22 15:54:30|3700.73|3700.73|3700.73|3700.73|3700.73|3700.73|3700.73|3700.73|0
1645545300000|2022-02-22 15:55:00|3698.86|3698.86|3697.49|3697.49|3698.86|3698.86|3697.49|3697.49|0
1645545310000|2022-02-22 15:55:10|3697.36|3697.36|3695.5|3695.5|3697.36|3697.36|3695.5|3695.5|0
1645545320000|2022-02-22 15:55:20|3695.62|3695.62|3695.45|3695.45|3695.62|3695.62|3695.45|3695.45|0
1645545340000|2022-02-22 15:55:40|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|0
1645545350000|2022-02-22 15:55:50|3694.21|3694.21|3694.83|3694.83|3694.83|3694.83|3694.21|3694.21|0
1645545360000|2022-02-22 15:56:00|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|0
1645545370000|2022-02-22 15:56:10|3694.53|3694.53|3694.27|3694.27|3694.53|3694.53|3694.27|3694.27|0
1645545380000|2022-02-22 15:56:20|3692.4|3692.4|3693.52|3693.52|3693.65|3693.65|3692.4|3692.4|0
1645545390000|2022-02-22 15:56:30|3693.39|3693.39|3693.14|3693.14|3693.39|3693.39|3693.14|3693.14|0
1645545410000|2022-02-22 15:56:50|3693.01|3693.01|3692.13|3692.13|3693.01|3693.01|3692.13|3692.13|0
1645545420000|2022-02-22 15:57:00|3692.52|3692.52|3692.77|3692.77|3692.77|3692.77|3692.52|3692.52|0
1645545430000|2022-02-22 15:57:10|3693.39|3693.39|3693.39|3693.39|3693.39|3693.39|3692.77|3692.77|0
1645545450000|2022-02-22 15:57:30|3693.27|3693.27|3693.14|3693.14|3693.27|3693.27|3693.14|3693.14|0
1645545470000|2022-02-22 15:57:50|3693.01|3693.01|3693.01|3693.01|3693.01|3693.01|3693.01|3693.01|0
1645545490000|2022-02-22 15:58:10|3694.26|3694.26|3694.77|3694.77|3694.77|3694.77|3694.26|3694.26|0
1645545500000|2022-02-22 15:58:20|3694.51|3694.51|3694.51|3694.51|3694.51|3694.51|3694.51|3694.51|0
1645545530000|2022-02-22 15:58:50|3692.64|3692.64|3694.02|3694.02|3694.02|3694.02|3692.64|3692.64|0
1645545540000|2022-02-22 15:59:00|3692.15|3692.15|3692.52|3692.52|3692.52|3692.52|3691.89|3691.89|0
1645545550000|2022-02-22 15:59:10|3691.89|3691.89|3691.89|3691.89|3691.89|3691.89|3691.89|3691.89|0
1645545560000|2022-02-22 15:59:20|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|0
1645545580000|2022-02-22 15:59:40|3690.14|3690.14|3690.14|3690.14|3690.14|3690.14|3690.14|3690.14|0
1645545590000|2022-02-22 15:59:50|3689.97|3689.97|3689.97|3689.97|3689.97|3689.97|3689.97|3689.97|0
1645545600000|2022-02-22 16:00:00|3690.59|3690.59|3691.1|3691.1|3691.1|3691.1|3690.59|3690.59|0
1645545630000|2022-02-22 16:00:30|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|0
1645545650000|2022-02-22 16:00:50|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|0
1645545680000|2022-02-22 16:01:20|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|0
1645545690000|2022-02-22 16:01:30|3691.62|3691.62|3692.24|3692.24|3692.24|3692.24|3691.62|3691.62|0
1645545700000|2022-02-22 16:01:40|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|3692.62|0
1645545710000|2022-02-22 16:01:50|3693.25|3693.25|3693.25|3693.25|3693.25|3693.25|3693.25|3693.25|0
1645545730000|2022-02-22 16:02:10|3693.37|3693.37|3693.12|3693.12|3693.37|3693.37|3693.12|3693.12|0
1645545770000|2022-02-22 16:02:50|3693.25|3693.25|3693.25|3693.25|3693.25|3693.25|3693.25|3693.25|0
1645545780000|2022-02-22 16:03:00|3693.59|3693.59|3693.93|3693.93|3693.93|3693.93|3693.59|3693.59|0
1645545800000|2022-02-22 16:03:20|3693.8|3693.8|3693.8|3693.8|3693.8|3693.8|3693.8|3693.8|0
1645545820000|2022-02-22 16:03:40|3693.18|3693.18|3693.18|3693.18|3693.18|3693.18|3693.18|3693.18|0
1645545830000|2022-02-22 16:03:50|3694.42|3694.42|3695.05|3695.05|3695.05|3695.05|3694.42|3694.42|0
1645545840000|2022-02-22 16:04:00|3694.88|3694.88|3694.88|3694.88|3694.88|3694.88|3694.88|3694.88|0
1645545850000|2022-02-22 16:04:10|3694.62|3694.62|3694.49|3694.49|3694.62|3694.62|3694.49|3694.49|0
1645545870000|2022-02-22 16:04:30|3694.37|3694.37|3694.62|3694.62|3694.62|3694.62|3694.37|3694.37|0
1645545880000|2022-02-22 16:04:40|3694.75|3694.75|3694.75|3694.75|3694.75|3694.75|3694.75|3694.75|0
1645545900000|2022-02-22 16:05:00|3694.24|3694.24|3694.49|3694.49|3694.49|3694.49|3694.24|3694.24|0
1645545910000|2022-02-22 16:05:10|3695.12|3695.12|3694.99|3694.99|3695.12|3695.12|3694.99|3694.99|0
1645545930000|2022-02-22 16:05:30|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|0
1645545950000|2022-02-22 16:05:50|3693.29|3693.29|3693.29|3693.29|3693.29|3693.29|3693.29|3693.29|0
1645545960000|2022-02-22 16:06:00|3692.67|3692.67|3692.67|3692.67|3692.67|3692.67|3692.67|3692.67|0
1645545970000|2022-02-22 16:06:10|3690.8|3690.8|3690.93|3690.93|3690.93|3690.93|3690.8|3690.8|0
1645545990000|2022-02-22 16:06:30|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|0
1645546000000|2022-02-22 16:06:40|3691.06|3691.06|3691.06|3691.06|3691.06|3691.06|3691.06|3691.06|0
1645546030000|2022-02-22 16:07:10|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|0
1645546040000|2022-02-22 16:07:20|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|3690.31|0
1645546070000|2022-02-22 16:07:50|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|3690.43|0
1645546080000|2022-02-22 16:08:00|3689.81|3689.81|3690.43|3690.43|3690.43|3690.43|3689.81|3689.81|0
1645546130000|2022-02-22 16:08:50|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|3690.82|0
1645546140000|2022-02-22 16:09:00|3690.19|3690.19|3689.57|3689.57|3690.82|3690.82|3689.57|3689.57|0
1645546150000|2022-02-22 16:09:10|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|0
1645546170000|2022-02-22 16:09:30|3688.32|3688.32|3688.2|3688.2|3688.32|3688.32|3688.2|3688.2|0
1645546180000|2022-02-22 16:09:40|3688.03|3688.03|3687.77|3687.77|3688.03|3688.03|3687.77|3687.77|0
1645546200000|2022-02-22 16:10:00|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|3687.15|0
1645546220000|2022-02-22 16:10:20|3687.77|3687.77|3688.39|3688.39|3688.39|3688.39|3687.77|3687.77|0
1645546230000|2022-02-22 16:10:30|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|0
1645546240000|2022-02-22 16:10:40|3688.27|3688.27|3688.27|3688.27|3688.27|3688.27|3688.27|3688.27|0
1645546250000|2022-02-22 16:10:50|3687.02|3687.02|3686.4|3686.4|3687.02|3687.02|3686.4|3686.4|0
1645546270000|2022-02-22 16:11:10|3687.02|3687.02|3687.02|3687.02|3687.02|3687.02|3687.02|3687.02|0
1645546280000|2022-02-22 16:11:20|3687.28|3687.28|3688.52|3688.52|3688.52|3688.52|3687.28|3687.28|0
1645546320000|2022-02-22 16:12:00|3688.27|3688.27|3687.64|3687.64|3688.27|3688.27|3687.64|3687.64|0
1645546330000|2022-02-22 16:12:10|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|0
1645546370000|2022-02-22 16:12:50|3688.07|3688.07|3687.94|3687.94|3688.07|3688.07|3687.94|3687.94|0
1645546380000|2022-02-22 16:13:00|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|3688.29|0
1645546400000|2022-02-22 16:13:20|3688.11|3688.11|3688.29|3688.29|3688.29|3688.29|3688.11|3688.11|0
1645546430000|2022-02-22 16:13:50|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|0
1645546440000|2022-02-22 16:14:00|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|0
1645546450000|2022-02-22 16:14:10|3687.54|3687.54|3687.28|3687.28|3687.54|3687.54|3687.28|3687.28|0
1645546470000|2022-02-22 16:14:30|3688.53|3688.53|3688.53|3688.53|3688.53|3688.53|3688.53|3688.53|0
1645546480000|2022-02-22 16:14:40|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|0
1645546500000|2022-02-22 16:15:00|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|0
1645546510000|2022-02-22 16:15:10|3686.98|3686.98|3688.65|3688.65|3688.65|3688.65|3686.85|3686.85|0
1645546520000|2022-02-22 16:15:20|3688.03|3688.03|3688.03|3688.03|3688.03|3688.03|3688.03|3688.03|0
1645546550000|2022-02-22 16:15:50|3687.78|3687.78|3687.78|3687.78|3687.78|3687.78|3687.78|3687.78|0
1645546560000|2022-02-22 16:16:00|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|0
1645546570000|2022-02-22 16:16:10|3686.19|3686.19|3686.19|3686.19|3686.19|3686.19|3686.19|3686.19|0
1645546580000|2022-02-22 16:16:20|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|0
1645546590000|2022-02-22 16:16:30|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|0
1645546610000|2022-02-22 16:16:50|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|0
1645546630000|2022-02-22 16:17:10|3684.19|3684.19|3684.06|3684.06|3684.19|3684.19|3684.06|3684.06|0
1645546640000|2022-02-22 16:17:20|3683.94|3683.94|3684.11|3684.11|3684.11|3684.11|3683.94|3683.94|0
1645546680000|2022-02-22 16:18:00|3683.98|3683.98|3683.98|3683.98|3683.98|3683.98|3683.98|3683.98|0
1645546690000|2022-02-22 16:18:10|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|0
1645546700000|2022-02-22 16:18:20|3683.19|3683.19|3683.57|3683.57|3683.57|3683.57|3683.19|3683.19|0
1645546730000|2022-02-22 16:18:50|3683.4|3683.4|3683.14|3683.14|3683.4|3683.4|3683.14|3683.14|0
1645546740000|2022-02-22 16:19:00|3682.52|3682.52|3681.89|3681.89|3682.52|3682.52|3681.89|3681.89|0
1645546760000|2022-02-22 16:19:20|3682.52|3682.52|3683.14|3683.14|3683.14|3683.14|3682.52|3682.52|0
1645546780000|2022-02-22 16:19:40|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|0
1645546820000|2022-02-22 16:20:20|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|3683.89|0
1645546850000|2022-02-22 16:20:50|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|0
1645546860000|2022-02-22 16:21:00|3683.44|3683.44|3683.31|3683.31|3683.57|3683.57|3683.31|3683.31|0
1645546890000|2022-02-22 16:21:30|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|0
1645546910000|2022-02-22 16:21:50|3684.06|3684.06|3683.93|3683.93|3684.06|3684.06|3683.93|3683.93|0
1645546920000|2022-02-22 16:22:00|3683.55|3683.55|3682.54|3682.54|3683.55|3683.55|3682.54|3682.54|0
1645546930000|2022-02-22 16:22:10|3683.17|3683.17|3683.04|3683.04|3683.17|3683.17|3683.04|3683.04|0
1645546940000|2022-02-22 16:22:20|3683.3|3683.3|3683.42|3683.42|3683.55|3683.55|3683.3|3683.3|0
1645546980000|2022-02-22 16:23:00|3683.17|3683.17|3683.17|3683.17|3683.17|3683.17|3683.17|3683.17|0
1645547010000|2022-02-22 16:23:30|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|0
1645547020000|2022-02-22 16:23:40|3681.47|3681.47|3682.72|3682.72|3682.72|3682.72|3681.47|3681.47|0
1645547040000|2022-02-22 16:24:00|3683.1|3683.1|3682.97|3682.97|3683.1|3683.1|3682.97|3682.97|0
1645547050000|2022-02-22 16:24:10|3682.84|3682.84|3684.34|3684.34|3684.34|3684.34|3682.84|3682.84|0
1645547060000|2022-02-22 16:24:20|3684.22|3684.22|3684.22|3684.22|3684.34|3684.34|3684.22|3684.22|0
1645547070000|2022-02-22 16:24:30|3685.46|3685.46|3686.09|3686.09|3686.09|3686.09|3684.22|3684.22|0
1645547090000|2022-02-22 16:24:50|3685.91|3685.91|3685.91|3685.91|3685.91|3685.91|3685.91|3685.91|0
1645547100000|2022-02-22 16:25:00|3686.04|3686.04|3684.17|3684.17|3686.04|3686.04|3684.17|3684.17|0
1645547110000|2022-02-22 16:25:10|3685.42|3685.42|3685.29|3685.29|3685.42|3685.42|3685.29|3685.29|0
1645547130000|2022-02-22 16:25:30|3685.16|3685.16|3685.16|3685.16|3685.16|3685.16|3685.16|3685.16|0
1645547140000|2022-02-22 16:25:40|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|3685.29|0
1645547190000|2022-02-22 16:26:30|3685.91|3685.91|3685.91|3685.91|3685.91|3685.91|3685.91|3685.91|0
1645547200000|2022-02-22 16:26:40|3687.41|3687.41|3687.41|3687.41|3687.41|3687.41|3686.79|3686.79|0
1645547210000|2022-02-22 16:26:50|3689.28|3689.28|3687.41|3687.41|3689.28|3689.28|3687.41|3687.41|0
1645547220000|2022-02-22 16:27:00|3687.16|3687.16|3687.29|3687.29|3687.29|3687.29|3687.03|3687.03|0
1645547240000|2022-02-22 16:27:20|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|0
1645547250000|2022-02-22 16:27:30|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|0
1645547260000|2022-02-22 16:27:40|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|3686.49|0
1645547270000|2022-02-22 16:27:50|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|3687.11|0
1645547300000|2022-02-22 16:28:20|3687.29|3687.29|3687.11|3687.11|3687.29|3687.29|3687.11|3687.11|0
1645547310000|2022-02-22 16:28:30|3687.74|3687.74|3688.61|3688.61|3688.61|3688.61|3686.49|3686.49|0
1645547320000|2022-02-22 16:28:40|3688.36|3688.36|3687.61|3687.61|3688.36|3688.36|3687.61|3687.61|0
1645547330000|2022-02-22 16:28:50|3687.86|3687.86|3687.86|3687.86|3687.86|3687.86|3687.86|3687.86|0
1645547340000|2022-02-22 16:29:00|3686.62|3686.62|3685.87|3685.87|3687.86|3687.86|3685.87|3685.87|0
1645547350000|2022-02-22 16:29:10|3686.49|3686.49|3687.11|3687.11|3687.11|3687.11|3685.87|3685.87|0
1645547360000|2022-02-22 16:29:20|3687.24|3687.24|3687.24|3687.24|3687.24|3687.24|3687.24|3687.24|0
1645547370000|2022-02-22 16:29:30|3684.75|3684.75|3685.61|3685.61|3685.87|3685.87|3684.62|3684.62|0
1645547380000|2022-02-22 16:29:40|3685.48|3685.48|3684.37|3684.37|3686.99|3686.99|3684.37|3684.37|0
1645547390000|2022-02-22 16:29:50|3684.49|3684.49|3686.69|3686.69|3687.2|3687.2|3684.28|3684.28|0
1645604100000|2022-02-23 08:15:00|3707.69|3707.69|3706.45|3706.45|3707.69|3707.69|3706.45|3706.45|0
1645604110000|2022-02-23 08:15:10|3705.82|3705.82|3705.2|3705.2|3705.82|3705.82|3705.2|3705.2|0
1645604130000|2022-02-23 08:15:30|3704.56|3704.56|3704.56|3704.56|3704.56|3704.56|3704.56|3704.56|0
1645604140000|2022-02-23 08:15:40|3703.32|3703.32|3703.32|3703.32|3703.32|3703.32|3703.32|3703.32|0
1645604160000|2022-02-23 08:16:00|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|3702.3|0
1645604170000|2022-02-23 08:16:10|3701.67|3701.67|3700.43|3700.43|3701.67|3701.67|3700.43|3700.43|0
1645604190000|2022-02-23 08:16:30|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|0
1645604200000|2022-02-23 08:16:40|3700.55|3700.55|3700.81|3700.81|3700.81|3700.81|3700.55|3700.55|0
1645604210000|2022-02-23 08:16:50|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|0
1645604220000|2022-02-23 08:17:00|3698.06|3698.06|3697.44|3697.44|3698.06|3698.06|3697.44|3697.44|0
1645604250000|2022-02-23 08:17:30|3698.69|3698.69|3699.93|3699.93|3699.93|3699.93|3698.69|3698.69|0
1645604260000|2022-02-23 08:17:40|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|0
1645604270000|2022-02-23 08:17:50|3694.56|3694.56|3694.56|3694.56|3694.56|3694.56|3694.56|3694.56|0
1645604290000|2022-02-23 08:18:10|3694.69|3694.69|3694.82|3694.82|3694.82|3694.82|3694.69|3694.69|0
1645604320000|2022-02-23 08:18:40|3697.31|3697.31|3697.31|3697.31|3697.31|3697.31|3697.31|3697.31|0
1645604330000|2022-02-23 08:18:50|3696.69|3696.69|3696.69|3696.69|3696.69|3696.69|3696.69|3696.69|0
1645604350000|2022-02-23 08:19:10|3696.43|3696.43|3696.43|3696.43|3696.43|3696.43|3696.43|3696.43|0
1645604370000|2022-02-23 08:19:30|3696.82|3696.82|3696.26|3696.26|3696.82|3696.82|3696.26|3696.26|0
1645604380000|2022-02-23 08:19:40|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|3695.64|0
1645604400000|2022-02-23 08:20:00|3697.51|3697.51|3694.39|3694.39|3697.51|3697.51|3694.39|3694.39|0
1645604430000|2022-02-23 08:20:30|3694.14|3694.14|3693.52|3693.52|3694.14|3694.14|3693.52|3693.52|0
1645604440000|2022-02-23 08:20:40|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|0
1645604450000|2022-02-23 08:20:50|3693.52|3693.52|3693.52|3693.52|3693.52|3693.52|3693.52|3693.52|0
1645604460000|2022-02-23 08:21:00|3690.4|3690.4|3690.4|3690.4|3690.4|3690.4|3690.4|3690.4|0
1645604490000|2022-02-23 08:21:30|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|0
1645604500000|2022-02-23 08:21:40|3690.77|3690.77|3688.28|3688.28|3690.77|3690.77|3688.28|3688.28|0
1645604550000|2022-02-23 08:22:30|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|0
1645604580000|2022-02-23 08:23:00|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|3687.29|0
1645604590000|2022-02-23 08:23:10|3686.67|3686.67|3686.67|3686.67|3686.67|3686.67|3686.67|3686.67|0
1645604600000|2022-02-23 08:23:20|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|0
1645604620000|2022-02-23 08:23:40|3688.04|3688.04|3688.04|3688.04|3688.04|3688.04|3688.04|3688.04|0
1645604650000|2022-02-23 08:24:10|3687.87|3687.87|3686|3686|3687.87|3687.87|3686|3686|0
1645604660000|2022-02-23 08:24:20|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|0
1645604700000|2022-02-23 08:25:00|3685.51|3685.51|3685.51|3685.51|3685.51|3685.51|3685.51|3685.51|0
1645604710000|2022-02-23 08:25:10|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|0
1645604720000|2022-02-23 08:25:20|3685.51|3685.51|3686.13|3686.13|3686.13|3686.13|3684.26|3684.26|0
1645604740000|2022-02-23 08:25:40|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|0
1645604790000|2022-02-23 08:26:30|3686.13|3686.13|3688|3688|3688|3688|3686.13|3686.13|0
1645604840000|2022-02-23 08:27:20|3687.23|3687.23|3687.36|3687.36|3687.36|3687.36|3687.23|3687.23|0
1645604870000|2022-02-23 08:27:50|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|0
1645604880000|2022-02-23 08:28:00|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|0
1645604890000|2022-02-23 08:28:10|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|0
1645604940000|2022-02-23 08:29:00|3687.98|3687.98|3686.74|3686.74|3687.98|3687.98|3686.74|3686.74|0
1645604960000|2022-02-23 08:29:20|3686.35|3686.35|3686.99|3686.99|3686.99|3686.99|3686.23|3686.23|0
1645604970000|2022-02-23 08:29:30|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|0
1645605000000|2022-02-23 08:30:00|3687.25|3687.25|3687.25|3687.25|3687.25|3687.25|3687.25|3687.25|0
1645605010000|2022-02-23 08:30:10|3687.12|3687.12|3687.12|3687.12|3687.12|3687.12|3687.12|3687.12|0
1645605030000|2022-02-23 08:30:30|3686.74|3686.74|3686.86|3686.86|3686.86|3686.86|3686.74|3686.74|0
1645605050000|2022-02-23 08:30:50|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|3686.74|0
1645605060000|2022-02-23 08:31:00|3686.11|3686.11|3685.48|3685.48|3686.11|3686.11|3685.48|3685.48|0
1645605070000|2022-02-23 08:31:10|3685.86|3685.86|3685.86|3685.86|3685.86|3685.86|3685.86|3685.86|0
1645605080000|2022-02-23 08:31:20|3683.99|3683.99|3683.99|3683.99|3683.99|3683.99|3683.99|3683.99|0
1645605090000|2022-02-23 08:31:30|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|0
1645605110000|2022-02-23 08:31:50|3682.38|3682.38|3682.38|3682.38|3682.38|3682.38|3682.38|3682.38|0
1645605130000|2022-02-23 08:32:10|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|3682.5|0
1645605140000|2022-02-23 08:32:20|3683.75|3683.75|3688.37|3688.37|3688.37|3688.37|3683.75|3683.75|0
1645605150000|2022-02-23 08:32:30|3688.75|3688.75|3689|3689|3689|3689|3688.75|3688.75|0
1645605160000|2022-02-23 08:32:40|3688.75|3688.75|3688.62|3688.62|3688.75|3688.75|3688.62|3688.62|0
1645605250000|2022-02-23 08:34:10|3691.11|3691.11|3691.11|3691.11|3691.11|3691.11|3691.11|3691.11|0
1645605260000|2022-02-23 08:34:20|3691.5|3691.5|3691.5|3691.5|3691.5|3691.5|3691.5|3691.5|0
1645605270000|2022-02-23 08:34:30|3692.74|3692.74|3692.74|3692.74|3692.74|3692.74|3692.74|3692.74|0
1645605300000|2022-02-23 08:35:00|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|0
1645605310000|2022-02-23 08:35:10|3692.61|3692.61|3692.61|3692.61|3692.61|3692.61|3692.61|3692.61|0
1645605320000|2022-02-23 08:35:20|3692.44|3692.44|3690.32|3690.32|3692.44|3692.44|3690.32|3690.32|0
1645605360000|2022-02-23 08:36:00|3686.58|3686.58|3686.58|3686.58|3686.58|3686.58|3686.58|3686.58|0
1645605370000|2022-02-23 08:36:10|3687.83|3687.83|3687.57|3687.57|3687.83|3687.83|3687.57|3687.57|0
1645605380000|2022-02-23 08:36:20|3686.95|3686.95|3686.95|3686.95|3686.95|3686.95|3686.95|3686.95|0
1645605390000|2022-02-23 08:36:30|3686.6|3686.6|3686.43|3686.43|3686.6|3686.6|3686.43|3686.43|0
1645605420000|2022-02-23 08:37:00|3685.18|3685.18|3684.07|3684.07|3685.31|3685.31|3684.07|3684.07|0
1645605440000|2022-02-23 08:37:20|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|0
1645605480000|2022-02-23 08:38:00|3687.05|3687.05|3685.18|3685.18|3687.05|3687.05|3685.18|3685.18|0
1645605490000|2022-02-23 08:38:10|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|0
1645605510000|2022-02-23 08:38:30|3684.97|3684.97|3684.97|3684.97|3684.97|3684.97|3684.97|3684.97|0
1645605530000|2022-02-23 08:38:50|3685.6|3685.6|3685.6|3685.6|3685.6|3685.6|3685.6|3685.6|0
1645605540000|2022-02-23 08:39:00|3685.85|3685.85|3686.11|3686.11|3686.11|3686.11|3685.85|3685.85|0
1645605550000|2022-02-23 08:39:10|3686.36|3686.36|3686.36|3686.36|3686.36|3686.36|3686.36|3686.36|0
1645605570000|2022-02-23 08:39:30|3684.49|3684.49|3686.99|3686.99|3686.99|3686.99|3684.49|3684.49|0
1645605600000|2022-02-23 08:40:00|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|3687.5|0
1645605610000|2022-02-23 08:40:10|3687.38|3687.38|3687.38|3687.38|3687.38|3687.38|3687.38|3687.38|0
1645605640000|2022-02-23 08:40:40|3689.25|3689.25|3690.49|3690.49|3690.49|3690.49|3689.25|3689.25|0
1645605660000|2022-02-23 08:41:00|3689.87|3689.87|3689.87|3689.87|3689.87|3689.87|3689.87|3689.87|0
1645605670000|2022-02-23 08:41:10|3690|3690|3690|3690|3690|3690|3690|3690|0
1645605730000|2022-02-23 08:42:10|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|0
1645605740000|2022-02-23 08:42:20|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|0
1645605750000|2022-02-23 08:42:30|3690.73|3690.73|3690.73|3690.73|3690.73|3690.73|3690.73|3690.73|0
1645605760000|2022-02-23 08:42:40|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|3690.48|0
1645605770000|2022-02-23 08:42:50|3690.22|3690.22|3690.22|3690.22|3690.22|3690.22|3690.22|3690.22|0
1645605780000|2022-02-23 08:43:00|3690.35|3690.35|3690.35|3690.35|3690.35|3690.35|3690.35|3690.35|0
1645605820000|2022-02-23 08:43:40|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|3690.97|0
1645605890000|2022-02-23 08:44:50|3691.14|3691.14|3691.14|3691.14|3691.14|3691.14|3691.14|3691.14|0
1645605900000|2022-02-23 08:45:00|3694.88|3694.88|3695.5|3695.5|3696.75|3696.75|3694.88|3694.88|0
1645605910000|2022-02-23 08:45:10|3696.88|3696.88|3696.88|3696.88|3696.88|3696.88|3696.88|3696.88|0
1645605930000|2022-02-23 08:45:30|3697.51|3697.51|3697.77|3697.77|3697.77|3697.77|3697.51|3697.51|0
1645605940000|2022-02-23 08:45:40|3698.03|3698.03|3699.89|3699.89|3699.89|3699.89|3698.03|3698.03|0
1645605950000|2022-02-23 08:45:50|3699.64|3699.64|3699.64|3699.64|3699.64|3699.64|3699.64|3699.64|0
1645605960000|2022-02-23 08:46:00|3699.02|3699.02|3698.39|3698.39|3699.02|3699.02|3698.39|3698.39|0
1645606020000|2022-02-23 08:47:00|3699.64|3699.64|3699.64|3699.64|3699.64|3699.64|3699.64|3699.64|0
1645606030000|2022-02-23 08:47:10|3698.27|3698.27|3698.01|3698.01|3698.27|3698.27|3698.01|3698.01|0
1645606050000|2022-02-23 08:47:30|3698.27|3698.27|3698.35|3698.35|3698.35|3698.35|3698.01|3698.01|0
1645606100000|2022-02-23 08:48:20|3698.97|3698.97|3698.97|3698.97|3698.97|3698.97|3698.97|3698.97|0
1645606130000|2022-02-23 08:48:50|3698.35|3698.35|3698.35|3698.35|3698.35|3698.35|3698.35|3698.35|0
1645606140000|2022-02-23 08:49:00|3697.46|3697.46|3696.84|3696.84|3697.46|3697.46|3696.84|3696.84|0
1645606190000|2022-02-23 08:49:50|3697.01|3697.01|3697.01|3697.01|3697.01|3697.01|3697.01|3697.01|0
1645606200000|2022-02-23 08:50:00|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|0
1645606250000|2022-02-23 08:50:50|3697.63|3697.63|3697.63|3697.63|3697.63|3697.63|3697.63|3697.63|0
1645606280000|2022-02-23 08:51:20|3697.38|3697.38|3697.25|3697.25|3697.38|3697.38|3697.25|3697.25|0
1645606300000|2022-02-23 08:51:40|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|0
1645606320000|2022-02-23 08:52:00|3698.88|3698.88|3699.22|3699.22|3699.22|3699.22|3698.88|3698.88|0
1645606350000|2022-02-23 08:52:30|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|0
1645606360000|2022-02-23 08:52:40|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|0
1645606370000|2022-02-23 08:52:50|3698.6|3698.6|3698.6|3698.6|3698.6|3698.6|3698.6|3698.6|0
1645606390000|2022-02-23 08:53:10|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|0
1645606460000|2022-02-23 08:54:20|3695.49|3695.49|3696.73|3696.73|3696.73|3696.73|3695.49|3695.49|0
1645606510000|2022-02-23 08:55:10|3696.99|3696.99|3696.99|3696.99|3696.99|3696.99|3696.99|3696.99|0
1645606530000|2022-02-23 08:55:30|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|0
1645606560000|2022-02-23 08:56:00|3696.99|3696.99|3697.5|3697.5|3697.5|3697.5|3696.99|3696.99|0
1645606580000|2022-02-23 08:56:20|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|0
1645606590000|2022-02-23 08:56:30|3695.76|3695.76|3695.76|3695.76|3695.76|3695.76|3695.76|3695.76|0
1645606600000|2022-02-23 08:56:40|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|0
1645606610000|2022-02-23 08:56:50|3695.01|3695.01|3694.83|3694.83|3695.01|3695.01|3694.83|3694.83|0
1645606690000|2022-02-23 08:58:10|3695.22|3695.22|3695.09|3695.09|3695.22|3695.22|3695.09|3695.09|0
1645606720000|2022-02-23 08:58:40|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|0
1645606760000|2022-02-23 08:59:20|3698.83|3698.83|3698.83|3698.83|3698.83|3698.83|3698.83|3698.83|0
1645606770000|2022-02-23 08:59:30|3698.96|3698.96|3701.45|3701.45|3701.45|3701.45|3698.96|3698.96|0
1645606790000|2022-02-23 08:59:50|3701.57|3701.57|3703.7|3703.7|3703.7|3703.7|3701.57|3701.57|0
1645606820000|2022-02-23 09:00:20|3704.32|3704.32|3704.32|3704.32|3704.32|3704.32|3704.32|3704.32|0
1645606850000|2022-02-23 09:00:50|3703.08|3703.08|3702.45|3702.45|3703.08|3703.08|3702.45|3702.45|0
1645606860000|2022-02-23 09:01:00|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|0
1645606890000|2022-02-23 09:01:30|3705.07|3705.07|3705.07|3705.07|3705.07|3705.07|3705.07|3705.07|0
1645606910000|2022-02-23 09:01:50|3705.69|3705.69|3705.69|3705.69|3705.69|3705.69|3705.69|3705.69|0
1645606920000|2022-02-23 09:02:00|3705.82|3705.82|3707.55|3707.55|3708.31|3708.31|3705.82|3705.82|0
1645606930000|2022-02-23 09:02:10|3706.91|3706.91|3706.91|3706.91|3707.17|3707.17|3706.91|3706.91|0
1645606950000|2022-02-23 09:02:30|3707.17|3707.17|3706.91|3706.91|3707.17|3707.17|3706.91|3706.91|0
1645606980000|2022-02-23 09:03:00|3708.78|3708.78|3708.52|3708.52|3708.78|3708.78|3708.52|3708.52|0
1645607010000|2022-02-23 09:03:30|3708.27|3708.27|3708.89|3708.89|3708.89|3708.89|3708.27|3708.27|0
1645607020000|2022-02-23 09:03:40|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|3709.27|0
1645607140000|2022-02-23 09:05:40|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|3709.02|0
1645607160000|2022-02-23 09:06:00|3710.26|3710.26|3711.51|3711.51|3711.51|3711.51|3710.26|3710.26|0
1645607170000|2022-02-23 09:06:10|3709.64|3709.64|3709.64|3709.64|3709.64|3709.64|3709.64|3709.64|0
1645607190000|2022-02-23 09:06:30|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|0
1645607200000|2022-02-23 09:06:40|3708.27|3708.27|3708.52|3708.52|3708.65|3708.65|3708.27|3708.27|0
1645607230000|2022-02-23 09:07:10|3708.78|3708.78|3708.91|3708.91|3708.91|3708.91|3708.78|3708.78|0
1645607240000|2022-02-23 09:07:20|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|3708.65|0
1645607250000|2022-02-23 09:07:30|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|3709.16|0
1645607270000|2022-02-23 09:07:50|3708.54|3708.54|3708.67|3708.67|3708.67|3708.67|3708.54|3708.54|0
1645607300000|2022-02-23 09:08:20|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|0
1645607330000|2022-02-23 09:08:50|3712.4|3712.4|3711.16|3711.16|3712.4|3712.4|3711.16|3711.16|0
1645607340000|2022-02-23 09:09:00|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|0
1645607350000|2022-02-23 09:09:10|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|3710.04|0
1645607360000|2022-02-23 09:09:20|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|0
1645607420000|2022-02-23 09:10:20|3711.63|3711.63|3711.63|3711.63|3711.63|3711.63|3711.63|3711.63|0
1645607440000|2022-02-23 09:10:40|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|0
1645607460000|2022-02-23 09:11:00|3711.25|3711.25|3711.25|3711.25|3711.25|3711.25|3711.25|3711.25|0
1645607500000|2022-02-23 09:11:40|3712.49|3712.49|3713.87|3713.87|3713.87|3713.87|3712.49|3712.49|0
1645607570000|2022-02-23 09:12:50|3714.49|3714.49|3715.46|3715.46|3715.46|3715.46|3714.49|3714.49|0
1645607580000|2022-02-23 09:13:00|3715.63|3715.63|3717.38|3717.38|3717.38|3717.38|3715.63|3715.63|0
1645607630000|2022-02-23 09:13:50|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|3717.26|0
1645607700000|2022-02-23 09:15:00|3717.6|3717.6|3717.6|3717.6|3717.6|3717.6|3717.6|3717.6|0
1645607710000|2022-02-23 09:15:10|3717.73|3717.73|3717.73|3717.73|3717.73|3717.73|3717.73|3717.73|0
1645607750000|2022-02-23 09:15:50|3717.6|3717.6|3717.48|3717.48|3717.6|3717.6|3717.48|3717.48|0
1645607780000|2022-02-23 09:16:20|3718.72|3718.72|3718.72|3718.72|3718.72|3718.72|3718.1|3718.1|0
1645607790000|2022-02-23 09:16:30|3718.1|3718.1|3718.1|3718.1|3718.1|3718.1|3718.1|3718.1|0
1645607820000|2022-02-23 09:17:00|3717.97|3717.97|3715.85|3715.85|3717.97|3717.97|3715.85|3715.85|0
1645607830000|2022-02-23 09:17:10|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|0
1645607840000|2022-02-23 09:17:20|3715.97|3715.97|3716.1|3716.1|3716.1|3716.1|3715.97|3715.97|0
1645607860000|2022-02-23 09:17:40|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|3717.35|0
1645607880000|2022-02-23 09:18:00|3717.18|3717.18|3717.18|3717.18|3717.18|3717.18|3717.18|3717.18|0
1645607900000|2022-02-23 09:18:20|3717.8|3717.8|3717.8|3717.8|3717.8|3717.8|3717.8|3717.8|0
1645608020000|2022-02-23 09:20:20|3717.93|3717.93|3717.93|3717.93|3717.93|3717.93|3717.93|3717.93|0
1645608040000|2022-02-23 09:20:40|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|3717.75|0
1645608060000|2022-02-23 09:21:00|3718.38|3718.38|3717.75|3717.75|3718.38|3718.38|3717.75|3717.75|0
1645608080000|2022-02-23 09:21:20|3717.13|3717.13|3717.13|3717.13|3717.13|3717.13|3717.13|3717.13|0
1645608090000|2022-02-23 09:21:30|3716.51|3716.51|3717.13|3717.13|3717.13|3717.13|3716.51|3716.51|0
1645608130000|2022-02-23 09:22:10|3716.75|3716.75|3716.75|3716.75|3716.75|3716.75|3716.75|3716.75|0
1645608140000|2022-02-23 09:22:20|3716.87|3716.87|3716.87|3716.87|3716.87|3716.87|3716.87|3716.87|0
1645608160000|2022-02-23 09:22:40|3716.25|3716.25|3716.25|3716.25|3716.25|3716.25|3716.25|3716.25|0
1645608170000|2022-02-23 09:22:50|3715.63|3715.63|3717.5|3717.5|3717.5|3717.5|3715.63|3715.63|0
1645608180000|2022-02-23 09:23:00|3717.88|3717.88|3717.88|3717.88|3717.88|3717.88|3717.88|3717.88|0
1645608200000|2022-02-23 09:23:20|3718.05|3718.05|3717.8|3717.8|3718.05|3718.05|3717.8|3717.8|0
1645608210000|2022-02-23 09:23:30|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|0
1645608230000|2022-02-23 09:23:50|3719.92|3719.92|3720.3|3720.3|3720.3|3720.3|3719.92|3719.92|0
1645608240000|2022-02-23 09:24:00|3720.18|3720.18|3719.3|3719.3|3720.18|3720.18|3719.3|3719.3|0
1645608300000|2022-02-23 09:25:00|3719.17|3719.17|3719.17|3719.17|3719.17|3719.17|3719.17|3719.17|0
1645608310000|2022-02-23 09:25:10|3719.79|3719.79|3723.53|3723.53|3724.15|3724.15|3719.79|3719.79|0
1645608320000|2022-02-23 09:25:20|3722.29|3722.29|3723.53|3723.53|3723.53|3723.53|3722.29|3722.29|0
1645608360000|2022-02-23 09:26:00|3722.29|3722.29|3723.53|3723.53|3723.53|3723.53|3722.29|3722.29|0
1645608380000|2022-02-23 09:26:20|3723.66|3723.66|3725.83|3725.83|3725.83|3725.83|3723.66|3723.66|0
1645608420000|2022-02-23 09:27:00|3725.2|3725.2|3725.2|3725.2|3725.2|3725.2|3725.2|3725.2|0
1645608470000|2022-02-23 09:27:50|3723.96|3723.96|3723.96|3723.96|3723.96|3723.96|3723.96|3723.96|0
1645608490000|2022-02-23 09:28:10|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|3724.09|0
1645608520000|2022-02-23 09:28:40|3723.83|3723.83|3723.7|3723.7|3723.83|3723.83|3723.7|3723.7|0
1645608530000|2022-02-23 09:28:50|3723.96|3723.96|3723.96|3723.96|3723.96|3723.96|3723.96|3723.96|0
1645608550000|2022-02-23 09:29:10|3722.71|3722.71|3722.71|3722.71|3722.71|3722.71|3722.71|3722.71|0
1645608570000|2022-02-23 09:29:30|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|0
1645608580000|2022-02-23 09:29:40|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|3719.34|0
1645608620000|2022-02-23 09:30:20|3719.73|3719.73|3719.85|3719.85|3719.85|3719.85|3719.73|3719.73|0
1645608630000|2022-02-23 09:30:30|3716.12|3716.12|3715.99|3715.99|3716.12|3716.12|3715.99|3715.99|0
1645608640000|2022-02-23 09:30:40|3718.48|3718.48|3718.48|3718.48|3718.48|3718.48|3718.48|3718.48|0
1645608680000|2022-02-23 09:31:20|3718.13|3718.13|3718.13|3718.13|3718.13|3718.13|3718.13|3718.13|0
1645608690000|2022-02-23 09:31:30|3718.76|3718.76|3719.68|3719.68|3719.68|3719.68|3718.76|3718.76|0
1645608720000|2022-02-23 09:32:00|3720.3|3720.3|3722.43|3722.43|3722.43|3722.43|3720.3|3720.3|0
1645608780000|2022-02-23 09:33:00|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|3722.55|0
1645608830000|2022-02-23 09:33:50|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|3722.81|0
1645608840000|2022-02-23 09:34:00|3724.06|3724.06|3724.06|3724.06|3724.06|3724.06|3724.06|3724.06|0
1645608860000|2022-02-23 09:34:20|3724.31|3724.31|3727.43|3727.43|3727.43|3727.43|3724.31|3724.31|0
1645608890000|2022-02-23 09:34:50|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|0
1645608900000|2022-02-23 09:35:00|3724.93|3724.93|3724.93|3724.93|3724.93|3724.93|3724.93|3724.93|0
1645608920000|2022-02-23 09:35:20|3725.06|3725.06|3725.06|3725.06|3725.06|3725.06|3725.06|3725.06|0
1645608940000|2022-02-23 09:35:40|3728.18|3728.18|3726.93|3726.93|3728.18|3728.18|3726.93|3726.93|0
1645608960000|2022-02-23 09:36:00|3728.18|3728.18|3728.18|3728.18|3728.18|3728.18|3728.18|3728.18|0
1645608980000|2022-02-23 09:36:20|3727.92|3727.92|3728.67|3728.67|3728.67|3728.67|3727.92|3727.92|0
1645608990000|2022-02-23 09:36:30|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|3728.05|0
1645609020000|2022-02-23 09:37:00|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|3728.67|0
1645609030000|2022-02-23 09:37:10|3726.8|3726.8|3728.05|3728.05|3728.05|3728.05|3726.18|3726.18|0
1645609080000|2022-02-23 09:38:00|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|0
1645609090000|2022-02-23 09:38:10|3724.93|3724.93|3724.93|3724.93|3724.93|3724.93|3724.93|3724.93|0
1645609110000|2022-02-23 09:38:30|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|3725.56|0
1645609140000|2022-02-23 09:39:00|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|3724.31|0
1645609160000|2022-02-23 09:39:20|3721.82|3721.82|3721.82|3721.82|3721.82|3721.82|3721.82|3721.82|0
1645609170000|2022-02-23 09:39:30|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|3721.99|0
1645609180000|2022-02-23 09:39:40|3723.86|3723.86|3724.48|3724.48|3724.48|3724.48|3723.86|3723.86|0
1645609220000|2022-02-23 09:40:20|3724.23|3724.23|3723.35|3723.35|3724.23|3724.23|3723.35|3723.35|0
1645609230000|2022-02-23 09:40:30|3722.97|3722.97|3722.97|3722.97|3722.97|3722.97|3722.97|3722.97|0
1645609240000|2022-02-23 09:40:40|3722.34|3722.34|3722.97|3722.97|3722.97|3722.97|3722.34|3722.34|0
1645609250000|2022-02-23 09:40:50|3724.21|3724.21|3725.22|3725.22|3725.22|3725.22|3724.21|3724.21|0
1645609260000|2022-02-23 09:41:00|3725.47|3725.47|3725.6|3725.6|3725.6|3725.6|3725.47|3725.47|0
1645609310000|2022-02-23 09:41:50|3725.73|3725.73|3725.86|3725.86|3725.86|3725.86|3725.73|3725.73|0
1645609350000|2022-02-23 09:42:30|3728.97|3728.97|3728.35|3728.35|3728.97|3728.97|3728.35|3728.35|0
1645609360000|2022-02-23 09:42:40|3729.59|3729.59|3729.85|3729.85|3729.85|3729.85|3729.59|3729.59|0
1645609380000|2022-02-23 09:43:00|3729.23|3729.23|3729.23|3729.23|3729.23|3729.23|3728.6|3728.6|0
1645609440000|2022-02-23 09:44:00|3727.98|3727.98|3727.36|3727.36|3727.98|3727.98|3727.36|3727.36|0
1645609450000|2022-02-23 09:44:10|3727.74|3727.74|3727.74|3727.74|3727.91|3727.91|3727.74|3727.74|0
1645609460000|2022-02-23 09:44:20|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|3728.12|0
1645609480000|2022-02-23 09:44:40|3728.38|3728.38|3728.25|3728.25|3728.38|3728.38|3728.12|3728.12|0
1645609490000|2022-02-23 09:44:50|3728|3728|3727.87|3727.87|3728|3728|3727.87|3727.87|0
1645609510000|2022-02-23 09:45:10|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|3727.74|0
1645609520000|2022-02-23 09:45:20|3725.87|3725.87|3725.25|3725.25|3725.87|3725.87|3725.25|3725.25|0
1645609530000|2022-02-23 09:45:30|3725.87|3725.87|3725.87|3725.87|3725.87|3725.87|3725.87|3725.87|0
1645609560000|2022-02-23 09:46:00|3726.5|3726.5|3727.12|3727.12|3727.12|3727.12|3726.5|3726.5|0
1645609570000|2022-02-23 09:46:10|3727.74|3727.74|3726.5|3726.5|3727.74|3727.74|3726.5|3726.5|0
1645609600000|2022-02-23 09:46:40|3725.87|3725.87|3725.87|3725.87|3725.87|3725.87|3725.87|3725.87|0
1645609620000|2022-02-23 09:47:00|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|0
1645609680000|2022-02-23 09:48:00|3725.12|3725.12|3724.48|3724.48|3725.12|3725.12|3724.48|3724.48|0
1645609690000|2022-02-23 09:48:10|3724.36|3724.36|3724.36|3724.36|3724.36|3724.36|3724.36|3724.36|0
1645609700000|2022-02-23 09:48:20|3724.98|3724.98|3724.98|3724.98|3724.98|3724.98|3724.98|3724.98|0
1645609720000|2022-02-23 09:48:40|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|3725.6|0
1645609820000|2022-02-23 09:50:20|3725.47|3725.47|3723.43|3723.43|3726.1|3726.1|3723.43|3723.43|0
1645609830000|2022-02-23 09:50:30|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|0
1645609850000|2022-02-23 09:50:50|3723.22|3723.22|3723.22|3723.22|3723.22|3723.22|3723.22|3723.22|0
1645609870000|2022-02-23 09:51:10|3722.6|3722.6|3722.6|3722.6|3722.6|3722.6|3722.6|3722.6|0
1645609940000|2022-02-23 09:52:20|3722.34|3722.34|3722.34|3722.34|3722.34|3722.34|3722.34|3722.34|0
1645609960000|2022-02-23 09:52:40|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|3719.23|0
1645609970000|2022-02-23 09:52:50|3719.06|3719.06|3719.06|3719.06|3719.06|3719.06|3719.06|3719.06|0
1645609990000|2022-02-23 09:53:10|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|3718.68|0
1645610010000|2022-02-23 09:53:30|3718.42|3718.42|3718.42|3718.42|3718.42|3718.42|3718.42|3718.42|0
1645610060000|2022-02-23 09:54:20|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|3718.17|0
1645610090000|2022-02-23 09:54:50|3717.54|3717.54|3716.3|3716.3|3717.54|3717.54|3716.3|3716.3|0
1645610100000|2022-02-23 09:55:00|3717.54|3717.54|3718.17|3718.17|3718.17|3718.17|3717.54|3717.54|0
1645610130000|2022-02-23 09:55:30|3720.03|3720.03|3721.54|3721.54|3721.79|3721.79|3720.03|3720.03|0
1645610160000|2022-02-23 09:56:00|3723.4|3723.4|3722.78|3722.78|3723.4|3723.4|3722.78|3722.78|0
1645610170000|2022-02-23 09:56:10|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|0
1645610180000|2022-02-23 09:56:20|3722.16|3722.16|3721.41|3721.41|3722.78|3722.78|3721.41|3721.41|0
1645610200000|2022-02-23 09:56:40|3720.16|3720.16|3720.16|3720.16|3720.16|3720.16|3720.16|3720.16|0
1645610210000|2022-02-23 09:56:50|3719.91|3719.91|3718.66|3718.66|3719.91|3719.91|3718.66|3718.66|0
1645610240000|2022-02-23 09:57:20|3717.41|3717.41|3716.79|3716.79|3717.41|3717.41|3716.79|3716.79|0
1645610250000|2022-02-23 09:57:30|3716.17|3716.17|3715.91|3715.91|3716.17|3716.17|3715.91|3715.91|0
1645610260000|2022-02-23 09:57:40|3715.53|3715.53|3716.41|3716.41|3716.41|3716.41|3715.53|3715.53|0
1645610280000|2022-02-23 09:58:00|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|3716.15|0
1645610290000|2022-02-23 09:58:10|3715.53|3715.53|3714.54|3714.54|3715.53|3715.53|3714.16|3714.16|0
1645610300000|2022-02-23 09:58:20|3715.79|3715.79|3714.37|3714.37|3715.79|3715.79|3714.37|3714.37|0
1645610310000|2022-02-23 09:58:30|3714.24|3714.24|3714.11|3714.11|3714.24|3714.24|3714.11|3714.11|0
1645610320000|2022-02-23 09:58:40|3713.59|3713.59|3713.72|3713.72|3713.72|3713.72|3713.59|3713.59|0
1645610330000|2022-02-23 09:58:50|3711.85|3711.85|3711.73|3711.73|3711.85|3711.85|3711.73|3711.73|0
1645610360000|2022-02-23 09:59:20|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|0
1645610410000|2022-02-23 10:00:10|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|3712.48|0
1645610430000|2022-02-23 10:00:30|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|3711.85|0
1645610440000|2022-02-23 10:00:40|3711.6|3711.6|3711.6|3711.6|3712.22|3712.22|3711.6|3711.6|0
1645610450000|2022-02-23 10:00:50|3712.22|3712.22|3712.97|3712.97|3713.47|3713.47|3712.22|3712.22|0
1645610460000|2022-02-23 10:01:00|3714.84|3714.84|3715.1|3715.1|3715.72|3715.72|3714.35|3714.35|0
1645610470000|2022-02-23 10:01:10|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|3715.72|0
1645610500000|2022-02-23 10:01:40|3715.59|3715.59|3715.59|3715.59|3715.59|3715.59|3715.59|3715.59|0
1645610510000|2022-02-23 10:01:50|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|3716.84|0
1645610520000|2022-02-23 10:02:00|3716.21|3716.21|3716.21|3716.21|3716.21|3716.21|3716.21|3716.21|0
1645610530000|2022-02-23 10:02:10|3716.84|3716.84|3716.21|3716.21|3716.84|3716.84|3716.21|3716.21|0
1645610580000|2022-02-23 10:03:00|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|3715.46|0
1645610590000|2022-02-23 10:03:10|3715.59|3715.59|3715.72|3715.72|3715.72|3715.72|3715.59|3715.59|0
1645610610000|2022-02-23 10:03:30|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|3715.37|0
1645610620000|2022-02-23 10:03:40|3716|3716|3716|3716|3716|3716|3716|3716|0
1645610650000|2022-02-23 10:04:10|3715.87|3715.87|3714.99|3714.99|3715.87|3715.87|3714.99|3714.99|0
1645610660000|2022-02-23 10:04:20|3715.61|3715.61|3715.61|3715.61|3715.61|3715.61|3715.61|3715.61|0
1645610670000|2022-02-23 10:04:30|3716.86|3716.86|3716.86|3716.86|3716.86|3716.86|3716.86|3716.86|0
1645610700000|2022-02-23 10:05:00|3716.73|3716.73|3714.99|3714.99|3716.86|3716.86|3714.99|3714.99|0
1645610710000|2022-02-23 10:05:10|3714.37|3714.37|3714.99|3714.99|3714.99|3714.99|3714.37|3714.37|0
1645610720000|2022-02-23 10:05:20|3714.82|3714.82|3715.44|3715.44|3715.44|3715.44|3714.82|3714.82|0
1645610750000|2022-02-23 10:05:50|3714.82|3714.82|3715.31|3715.31|3715.31|3715.31|3714.07|3714.07|0
1645610790000|2022-02-23 10:06:30|3715.7|3715.7|3716.45|3716.45|3716.45|3716.45|3715.7|3715.7|0
1645610810000|2022-02-23 10:06:50|3715.82|3715.82|3715.48|3715.48|3715.82|3715.82|3715.48|3715.48|0
1645610820000|2022-02-23 10:07:00|3712.99|3712.99|3712.61|3712.61|3712.99|3712.99|3712.61|3712.61|0
1645610830000|2022-02-23 10:07:10|3711.98|3711.98|3709.72|3709.72|3711.98|3711.98|3709.72|3709.72|0
1645610840000|2022-02-23 10:07:20|3709.09|3709.09|3709.09|3709.09|3709.72|3709.72|3709.09|3709.09|0
1645610850000|2022-02-23 10:07:30|3708.47|3708.47|3709.72|3709.72|3709.72|3709.72|3708.47|3708.47|0
1645610860000|2022-02-23 10:07:40|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|0
1645610880000|2022-02-23 10:08:00|3709.35|3709.35|3712.22|3712.22|3712.22|3712.22|3709.35|3709.35|0
1645610920000|2022-02-23 10:08:40|3711.6|3711.6|3711.47|3711.47|3711.6|3711.6|3711.47|3711.47|0
1645610940000|2022-02-23 10:09:00|3710.83|3710.83|3710.96|3710.96|3710.96|3710.96|3710.83|3710.83|0
1645610950000|2022-02-23 10:09:10|3711.22|3711.22|3710.59|3710.59|3711.22|3711.22|3710.59|3710.59|0
1645610960000|2022-02-23 10:09:20|3710.34|3710.34|3710.21|3710.21|3710.34|3710.34|3710.21|3710.21|0
1645610970000|2022-02-23 10:09:30|3710.47|3710.47|3710.21|3710.21|3710.47|3710.47|3710.21|3710.21|0
1645610980000|2022-02-23 10:09:40|3703.98|3703.98|3703.81|3703.81|3704.43|3704.43|3703.81|3703.81|0
1645610990000|2022-02-23 10:09:50|3703.68|3703.68|3704.43|3704.43|3704.43|3704.43|3703.68|3703.68|0
1645611000000|2022-02-23 10:10:00|3704.69|3704.69|3704.94|3704.94|3704.94|3704.94|3704.69|3704.69|0
1645611010000|2022-02-23 10:10:10|3703.07|3703.07|3700.58|3700.58|3703.07|3703.07|3700.58|3700.58|0
1645611020000|2022-02-23 10:10:20|3698.71|3698.71|3698.08|3698.08|3698.71|3698.71|3698.08|3698.08|0
1645611030000|2022-02-23 10:10:30|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|0
1645611040000|2022-02-23 10:10:40|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|0
1645611070000|2022-02-23 10:11:10|3695.84|3695.84|3694.98|3694.98|3695.84|3695.84|3694.98|3694.98|0
1645611080000|2022-02-23 10:11:20|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|0
1645611090000|2022-02-23 10:11:30|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|0
1645611100000|2022-02-23 10:11:40|3699.47|3699.47|3700.22|3700.22|3700.85|3700.85|3699.47|3699.47|0
1645611110000|2022-02-23 10:11:50|3700.35|3700.35|3701.23|3701.23|3701.23|3701.23|3700.35|3700.35|0
1645611120000|2022-02-23 10:12:00|3701.36|3701.36|3701.61|3701.61|3701.61|3701.61|3701.36|3701.36|0
1645611130000|2022-02-23 10:12:10|3701.78|3701.78|3701.95|3701.95|3701.95|3701.95|3701.78|3701.78|0
1645611180000|2022-02-23 10:13:00|3703.82|3703.82|3706.12|3706.12|3706.12|3706.12|3703.82|3703.82|0
1645611190000|2022-02-23 10:13:10|3706.38|3706.38|3706.38|3706.38|3706.38|3706.38|3706.38|3706.38|0
1645611200000|2022-02-23 10:13:20|3706.63|3706.63|3709.74|3709.74|3709.74|3709.74|3706.63|3706.63|0
1645611220000|2022-02-23 10:13:40|3710.26|3710.26|3710.26|3710.26|3710.26|3710.26|3710.26|3710.26|0
1645611240000|2022-02-23 10:14:00|3710.88|3710.88|3708.99|3708.99|3710.88|3710.88|3708.99|3708.99|0
1645611270000|2022-02-23 10:14:30|3705.88|3705.88|3705.88|3705.88|3705.88|3705.88|3705.88|3705.88|0
1645611290000|2022-02-23 10:14:50|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|0
1645611310000|2022-02-23 10:15:10|3705.45|3705.45|3705.45|3705.45|3705.45|3705.45|3705.45|3705.45|0
1645611330000|2022-02-23 10:15:30|3704.21|3704.21|3704.21|3704.21|3704.21|3704.21|3704.21|3704.21|0
1645611340000|2022-02-23 10:15:40|3702.96|3702.96|3702.96|3702.96|3702.96|3702.96|3702.96|3702.96|0
1645611370000|2022-02-23 10:16:10|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|0
1645611380000|2022-02-23 10:16:20|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|0
1645611400000|2022-02-23 10:16:40|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|0
1645611420000|2022-02-23 10:17:00|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|0
1645611430000|2022-02-23 10:17:10|3702.47|3702.47|3701.22|3701.22|3702.47|3702.47|3701.22|3701.22|0
1645611440000|2022-02-23 10:17:20|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|0
1645611450000|2022-02-23 10:17:30|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|0
1645611500000|2022-02-23 10:18:20|3701.84|3701.84|3702.47|3702.47|3702.47|3702.47|3701.84|3701.84|0
1645611530000|2022-02-23 10:18:50|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|0
1645611540000|2022-02-23 10:19:00|3704.34|3704.34|3703.97|3703.97|3704.34|3704.34|3703.71|3703.71|0
1645611600000|2022-02-23 10:20:00|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|0
1645611670000|2022-02-23 10:21:10|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1645611720000|2022-02-23 10:22:00|3702.1|3702.1|3702.1|3702.1|3702.1|3702.1|3702.1|3702.1|0
1645611730000|2022-02-23 10:22:10|3703.34|3703.34|3703.34|3703.34|3703.34|3703.34|3703.34|3703.34|0
1645611740000|2022-02-23 10:22:20|3704.59|3704.59|3705.84|3705.84|3705.84|3705.84|3704.59|3704.59|0
1645611750000|2022-02-23 10:22:30|3704.59|3704.59|3704.59|3704.59|3704.59|3704.59|3704.59|3704.59|0
1645611810000|2022-02-23 10:23:30|3703.34|3703.34|3703.34|3703.34|3703.34|3703.34|3703.34|3703.34|0
1645611870000|2022-02-23 10:24:30|3703.73|3703.73|3704.85|3704.85|3704.85|3704.85|3703.6|3703.6|0
1645611880000|2022-02-23 10:24:40|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|0
1645611890000|2022-02-23 10:24:50|3705.47|3705.47|3705.47|3705.47|3705.47|3705.47|3705.47|3705.47|0
1645611920000|2022-02-23 10:25:20|3709.21|3709.21|3707.59|3707.59|3709.21|3709.21|3707.34|3707.34|0
1645611930000|2022-02-23 10:25:30|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|0
1645612060000|2022-02-23 10:27:40|3706.84|3706.84|3706.84|3706.84|3706.84|3706.84|3706.84|3706.84|0
1645612070000|2022-02-23 10:27:50|3705.6|3705.6|3702.72|3702.72|3705.6|3705.6|3702.72|3702.72|0
1645612080000|2022-02-23 10:28:00|3702.85|3702.85|3702.85|3702.85|3702.85|3702.85|3702.85|3702.85|0
1645612120000|2022-02-23 10:28:40|3704.72|3704.72|3704.72|3704.72|3704.72|3704.72|3704.72|3704.72|0
1645612150000|2022-02-23 10:29:10|3703.47|3703.47|3703.47|3703.47|3703.47|3703.47|3703.47|3703.47|0
1645612200000|2022-02-23 10:30:00|3701.6|3701.6|3700.49|3700.49|3701.73|3701.73|3700.49|3700.49|0
1645612210000|2022-02-23 10:30:10|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|3699.86|0
1645612220000|2022-02-23 10:30:20|3699.24|3699.24|3699.86|3699.86|3699.86|3699.86|3699.24|3699.24|0
1645612280000|2022-02-23 10:31:20|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|0
1645612300000|2022-02-23 10:31:40|3699.86|3699.86|3701.73|3701.73|3701.73|3701.73|3699.86|3699.86|0
1645612310000|2022-02-23 10:31:50|3700.49|3700.49|3699.98|3699.98|3700.49|3700.49|3699.98|3699.98|0
1645612320000|2022-02-23 10:32:00|3701.84|3701.84|3703.09|3703.09|3703.09|3703.09|3701.84|3701.84|0
1645612330000|2022-02-23 10:32:10|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|0
1645612350000|2022-02-23 10:32:30|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|0
1645612380000|2022-02-23 10:33:00|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|0
1645612390000|2022-02-23 10:33:10|3704.21|3704.21|3704.21|3704.21|3704.21|3704.21|3704.21|3704.21|0
1645612410000|2022-02-23 10:33:30|3704.83|3704.83|3704.21|3704.21|3704.83|3704.83|3704.21|3704.21|0
1645612430000|2022-02-23 10:33:50|3703.58|3703.58|3703.58|3703.58|3703.58|3703.58|3703.58|3703.58|0
1645612480000|2022-02-23 10:34:40|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|0
1645612500000|2022-02-23 10:35:00|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1645612540000|2022-02-23 10:35:40|3703.34|3703.34|3702.72|3702.72|3703.34|3703.34|3702.72|3702.72|0
1645612580000|2022-02-23 10:36:20|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1645612600000|2022-02-23 10:36:40|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|3703.71|0
1645612610000|2022-02-23 10:36:50|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|3701.22|0
1645612650000|2022-02-23 10:37:30|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|0
1645612660000|2022-02-23 10:37:40|3701.22|3701.22|3699.8|3699.8|3701.22|3701.22|3699.8|3699.8|0
1645612680000|2022-02-23 10:38:00|3702.3|3702.3|3702.42|3702.42|3702.42|3702.42|3702.3|3702.3|0
1645612700000|2022-02-23 10:38:20|3702.3|3702.3|3703.41|3703.41|3704.16|3704.16|3702.3|3702.3|0
1645612710000|2022-02-23 10:38:30|3702.17|3702.17|3702.17|3702.17|3702.17|3702.17|3702.17|3702.17|0
1645612730000|2022-02-23 10:38:50|3702|3702|3702|3702|3702|3702|3702|3702|0
1645612750000|2022-02-23 10:39:10|3701.37|3701.37|3701.37|3701.37|3701.37|3701.37|3701.37|3701.37|0
1645612840000|2022-02-23 10:40:40|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|3703.24|0
1645612870000|2022-02-23 10:41:10|3703.87|3703.87|3703.87|3703.87|3703.87|3703.87|3703.87|3703.87|0
1645612890000|2022-02-23 10:41:30|3704.12|3704.12|3704.12|3704.12|3704.12|3704.12|3704.12|3704.12|0
1645612900000|2022-02-23 10:41:40|3702.25|3702.25|3701.63|3701.63|3702.25|3702.25|3701.63|3701.63|0
1645612910000|2022-02-23 10:41:50|3702.25|3702.25|3702.25|3702.25|3702.25|3702.25|3702.25|3702.25|0
1645612950000|2022-02-23 10:42:30|3702.12|3702.12|3702.12|3702.12|3702.12|3702.12|3702.12|3702.12|0
1645612990000|2022-02-23 10:43:10|3702.38|3702.38|3702.38|3702.38|3702.38|3702.38|3702.38|3702.38|0
1645613040000|2022-02-23 10:44:00|3702.12|3702.12|3700.26|3700.26|3702.12|3702.12|3700.26|3700.26|0
1645613100000|2022-02-23 10:45:00|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|3699.63|0
1645613110000|2022-02-23 10:45:10|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|3699.51|0
1645613130000|2022-02-23 10:45:30|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|3700.13|0
1645613150000|2022-02-23 10:45:50|3698.88|3698.88|3697.51|3697.51|3698.88|3698.88|3697.51|3697.51|0
1645613170000|2022-02-23 10:46:10|3697.38|3697.38|3697.38|3697.38|3697.38|3697.38|3697.38|3697.38|0
1645613180000|2022-02-23 10:46:20|3696.14|3696.14|3696.14|3696.14|3696.14|3696.14|3696.14|3696.14|0
1645613190000|2022-02-23 10:46:30|3695.88|3695.88|3694.01|3694.01|3695.88|3695.88|3694.01|3694.01|0
1645613200000|2022-02-23 10:46:40|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|0
1645613210000|2022-02-23 10:46:50|3694.91|3694.91|3695.53|3695.53|3695.53|3695.53|3694.91|3694.91|0
1645613240000|2022-02-23 10:47:20|3694.91|3694.91|3694.91|3694.91|3694.91|3694.91|3694.91|3694.91|0
1645613280000|2022-02-23 10:48:00|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|3694.4|0
1645613340000|2022-02-23 10:49:00|3695.65|3695.65|3695.9|3695.9|3695.9|3695.9|3695.65|3695.65|0
1645613350000|2022-02-23 10:49:10|3696.52|3696.52|3697.15|3697.15|3697.15|3697.15|3696.52|3696.52|0
1645613370000|2022-02-23 10:49:30|3696.52|3696.52|3696.52|3696.52|3696.52|3696.52|3696.52|3696.52|0
1645613420000|2022-02-23 10:50:20|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|0
1645613500000|2022-02-23 10:51:40|3696.52|3696.52|3695.9|3695.9|3696.52|3696.52|3695.9|3695.9|0
1645613520000|2022-02-23 10:52:00|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|3694.66|0
1645613550000|2022-02-23 10:52:30|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|0
1645613560000|2022-02-23 10:52:40|3695.15|3695.15|3695.77|3695.77|3695.77|3695.77|3695.15|3695.15|0
1645613610000|2022-02-23 10:53:30|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|0
1645613630000|2022-02-23 10:53:50|3696.16|3696.16|3696.16|3696.16|3696.16|3696.16|3696.16|3696.16|0
1645613680000|2022-02-23 10:54:40|3696.41|3696.41|3696.41|3696.41|3696.41|3696.41|3696.41|3696.41|0
1645613690000|2022-02-23 10:54:50|3696.28|3696.28|3696.28|3696.28|3696.28|3696.28|3696.28|3696.28|0
1645613700000|2022-02-23 10:55:00|3695.66|3695.66|3695.66|3695.66|3695.66|3695.66|3695.66|3695.66|0
1645613710000|2022-02-23 10:55:10|3697.29|3697.29|3697.29|3697.29|3697.29|3697.29|3697.29|3697.29|0
1645613720000|2022-02-23 10:55:20|3698.54|3698.54|3699.16|3699.16|3699.16|3699.16|3698.54|3698.54|0
1645613790000|2022-02-23 10:56:30|3699.03|3699.03|3697.04|3697.04|3699.03|3699.03|3697.04|3697.04|0
1645613810000|2022-02-23 10:56:50|3698.28|3698.28|3699.53|3699.53|3699.53|3699.53|3698.28|3698.28|0
1645613820000|2022-02-23 10:57:00|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|0
1645613840000|2022-02-23 10:57:20|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|0
1645613890000|2022-02-23 10:58:10|3699.29|3699.29|3699.29|3699.29|3699.29|3699.29|3699.29|3699.29|0
1645614020000|2022-02-23 11:00:20|3699.16|3699.16|3699.16|3699.16|3699.16|3699.16|3699.16|3699.16|0
1645614030000|2022-02-23 11:00:30|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|0
1645614060000|2022-02-23 11:01:00|3697.79|3697.79|3695.92|3695.92|3697.79|3697.79|3694.67|3694.67|0
1645614080000|2022-02-23 11:01:20|3694.67|3694.67|3694.42|3694.42|3694.67|3694.67|3694.42|3694.42|0
1645614130000|2022-02-23 11:02:10|3694.54|3694.54|3694.93|3694.93|3695.55|3695.55|3694.54|3694.54|0
1645614170000|2022-02-23 11:02:50|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|0
1645614190000|2022-02-23 11:03:10|3695.81|3695.81|3696.43|3696.43|3696.43|3696.43|3693.94|3693.94|0
1645614330000|2022-02-23 11:05:30|3695.81|3695.81|3696.43|3696.43|3696.43|3696.43|3695.81|3695.81|0
1645614350000|2022-02-23 11:05:50|3695.81|3695.81|3695.81|3695.81|3695.81|3695.81|3695.42|3695.42|0
1645614360000|2022-02-23 11:06:00|3696.06|3696.06|3696.06|3696.06|3696.06|3696.06|3696.06|3696.06|0
1645614370000|2022-02-23 11:06:10|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|0
1645614380000|2022-02-23 11:06:20|3696.32|3696.32|3696.49|3696.49|3696.49|3696.49|3696.32|3696.32|0
1645614430000|2022-02-23 11:07:10|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|3696.36|0
1645614460000|2022-02-23 11:07:40|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|0
1645614470000|2022-02-23 11:07:50|3695.48|3695.48|3694.86|3694.86|3695.48|3695.48|3694.86|3694.86|0
1645614490000|2022-02-23 11:08:10|3694.73|3694.73|3691.62|3691.62|3694.73|3694.73|3691.62|3691.62|0
1645614520000|2022-02-23 11:08:40|3691.74|3691.74|3692.37|3692.37|3692.37|3692.37|3691.74|3691.74|0
1645614560000|2022-02-23 11:09:20|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|0
1645614570000|2022-02-23 11:09:30|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|3694.24|0
1645614610000|2022-02-23 11:10:10|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|0
1645614630000|2022-02-23 11:10:30|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|3696.12|0
1645614680000|2022-02-23 11:11:20|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|3696.74|0
1645614710000|2022-02-23 11:11:50|3697.13|3697.13|3697.13|3697.13|3697.13|3697.13|3697|3697|0
1645614760000|2022-02-23 11:12:40|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|0
1645614770000|2022-02-23 11:12:50|3697.49|3697.49|3697.49|3697.49|3697.49|3697.49|3697.49|3697.49|0
1645614790000|2022-02-23 11:13:10|3696.98|3696.98|3695.61|3695.61|3696.98|3696.98|3695.61|3695.61|0
1645614840000|2022-02-23 11:14:00|3694.99|3694.99|3695.37|3695.37|3695.37|3695.37|3694.99|3694.99|0
1645614850000|2022-02-23 11:14:10|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|3694.12|0
1645614860000|2022-02-23 11:14:20|3693.87|3693.87|3693.24|3693.24|3693.87|3693.87|3693.24|3693.24|0
1645614870000|2022-02-23 11:14:30|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|0
1645614920000|2022-02-23 11:15:20|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|0
1645614940000|2022-02-23 11:15:40|3695.74|3695.74|3695.74|3695.74|3695.74|3695.74|3695.74|3695.74|0
1645614970000|2022-02-23 11:16:10|3695.99|3695.99|3695.99|3695.99|3695.99|3695.99|3695.99|3695.99|0
1645615020000|2022-02-23 11:17:00|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|0
1645615040000|2022-02-23 11:17:20|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|3696.79|0
1645615060000|2022-02-23 11:17:40|3696.53|3696.53|3696.53|3696.53|3696.53|3696.53|3696.53|3696.53|0
1645615070000|2022-02-23 11:17:50|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|0
1645615080000|2022-02-23 11:18:00|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|0
1645615100000|2022-02-23 11:18:20|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|0
1645615130000|2022-02-23 11:18:50|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|0
1645615140000|2022-02-23 11:19:00|3692.37|3692.37|3692.37|3692.37|3692.37|3692.37|3692.37|3692.37|0
1645615270000|2022-02-23 11:21:10|3691.74|3691.74|3691.62|3691.62|3691.74|3691.74|3691.62|3691.62|0
1645615280000|2022-02-23 11:21:20|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|0
1645615300000|2022-02-23 11:21:40|3692.11|3692.11|3692.11|3692.11|3692.11|3692.11|3692.11|3692.11|0
1645615330000|2022-02-23 11:22:10|3693.36|3693.36|3693.36|3693.36|3693.36|3693.36|3693.36|3693.36|0
1645615340000|2022-02-23 11:22:20|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|0
1645615350000|2022-02-23 11:22:30|3693.85|3693.85|3694.47|3694.47|3694.47|3694.47|3693.85|3693.85|0
1645615360000|2022-02-23 11:22:40|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|3695.1|0
1645615400000|2022-02-23 11:23:20|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|0
1645615440000|2022-02-23 11:24:00|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|0
1645615470000|2022-02-23 11:24:30|3693.47|3693.47|3693.47|3693.47|3693.47|3693.47|3693.34|3693.34|0
1645615560000|2022-02-23 11:26:00|3694.71|3694.71|3694.71|3694.71|3694.71|3694.71|3694.71|3694.71|0
1645615590000|2022-02-23 11:26:30|3694.97|3694.97|3695.59|3695.59|3695.59|3695.59|3694.97|3694.97|0
1645615620000|2022-02-23 11:27:00|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|3695.72|0
1645615670000|2022-02-23 11:27:50|3696.97|3696.97|3696.97|3696.97|3696.97|3696.97|3696.97|3696.97|0
1645615680000|2022-02-23 11:28:00|3696.34|3696.34|3696.09|3696.09|3696.34|3696.34|3696.09|3696.09|0
1645615710000|2022-02-23 11:28:30|3696.22|3696.22|3695.59|3695.59|3696.22|3696.22|3695.59|3695.59|0
1645615720000|2022-02-23 11:28:40|3696.22|3696.22|3696.22|3696.22|3696.22|3696.22|3696.22|3696.22|0
1645615790000|2022-02-23 11:29:50|3695.59|3695.59|3695.59|3695.59|3695.59|3695.59|3695.59|3695.59|0
1645615800000|2022-02-23 11:30:00|3695.94|3695.94|3695.32|3695.32|3695.94|3695.94|3695.32|3695.32|0
1645615880000|2022-02-23 11:31:20|3695.94|3695.94|3695.94|3695.94|3695.94|3695.94|3695.94|3695.94|0
1645615890000|2022-02-23 11:31:30|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|0
1645615900000|2022-02-23 11:31:40|3696.16|3696.16|3695.53|3695.53|3696.16|3696.16|3695.53|3695.53|0
1645615910000|2022-02-23 11:31:50|3696.16|3696.16|3696.16|3696.16|3696.16|3696.16|3696.16|3696.16|0
1645615920000|2022-02-23 11:32:00|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|0
1645615940000|2022-02-23 11:32:20|3695.69|3695.69|3695.07|3695.07|3695.69|3695.69|3695.07|3695.07|0
1645615960000|2022-02-23 11:32:40|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|0
1645615980000|2022-02-23 11:33:00|3693.56|3693.56|3692.81|3692.81|3693.56|3693.56|3692.81|3692.81|0
1645616070000|2022-02-23 11:34:30|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|3692.19|0
1645616080000|2022-02-23 11:34:40|3695.31|3695.31|3695.31|3695.31|3695.31|3695.31|3695.31|3695.31|0
1645616120000|2022-02-23 11:35:20|3695.18|3695.18|3697.05|3697.05|3697.05|3697.05|3695.18|3695.18|0
1645616130000|2022-02-23 11:35:30|3696.42|3696.42|3694.3|3694.3|3696.42|3696.42|3694.3|3694.3|0
1645616160000|2022-02-23 11:36:00|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|0
1645616170000|2022-02-23 11:36:10|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|3692.18|0
1645616250000|2022-02-23 11:37:30|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|0
1645616270000|2022-02-23 11:37:50|3690.31|3690.31|3689.92|3689.92|3690.31|3690.31|3689.92|3689.92|0
1645616290000|2022-02-23 11:38:10|3689.58|3689.58|3689.58|3689.58|3689.58|3689.58|3689.58|3689.58|0
1645616300000|2022-02-23 11:38:20|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|3690.2|0
1645616330000|2022-02-23 11:38:50|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|0
1645616400000|2022-02-23 11:40:00|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|3691.94|0
1645616410000|2022-02-23 11:40:10|3692.56|3692.56|3692.56|3692.56|3692.56|3692.56|3692.56|3692.56|0
1645616490000|2022-02-23 11:41:30|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|3693.19|0
1645616520000|2022-02-23 11:42:00|3693.06|3693.06|3693.06|3693.06|3693.06|3693.06|3693.06|3693.06|0
1645616650000|2022-02-23 11:44:10|3693.44|3693.44|3693.57|3693.57|3693.57|3693.57|3693.44|3693.44|0
1645616730000|2022-02-23 11:45:30|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|0
1645616760000|2022-02-23 11:46:00|3694.19|3694.19|3693.57|3693.57|3694.19|3694.19|3693.57|3693.57|0
1645616780000|2022-02-23 11:46:20|3691.08|3691.08|3691.08|3691.08|3691.08|3691.08|3691.08|3691.08|0
1645616820000|2022-02-23 11:47:00|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|0
1645616830000|2022-02-23 11:47:10|3689.21|3689.21|3689.21|3689.21|3689.21|3689.21|3689.21|3689.21|0
1645616940000|2022-02-23 11:49:00|3688.59|3688.59|3688.59|3688.59|3688.59|3688.59|3688.59|3688.59|0
1645616950000|2022-02-23 11:49:10|3688.71|3688.71|3688.71|3688.71|3688.71|3688.71|3688.71|3688.71|0
1645616960000|2022-02-23 11:49:20|3688.2|3688.2|3688.08|3688.08|3688.2|3688.2|3688.08|3688.08|0
1645617000000|2022-02-23 11:50:00|3688.33|3688.33|3688.71|3688.71|3688.71|3688.71|3688.33|3688.33|0
1645617010000|2022-02-23 11:50:10|3688.59|3688.59|3688.71|3688.71|3688.71|3688.71|3688.59|3688.59|0
1645617020000|2022-02-23 11:50:20|3688.84|3688.84|3688.22|3688.22|3688.84|3688.84|3688.22|3688.22|0
1645617030000|2022-02-23 11:50:30|3688.6|3688.6|3688.73|3688.73|3688.73|3688.73|3688.6|3688.6|0
1645617040000|2022-02-23 11:50:40|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|0
1645617060000|2022-02-23 11:51:00|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|0
1645617070000|2022-02-23 11:51:10|3695.21|3695.21|3696.46|3696.46|3696.46|3696.46|3695.21|3695.21|0
1645617080000|2022-02-23 11:51:20|3693.35|3693.35|3693.35|3693.35|3693.35|3693.35|3693.35|3693.35|0
1645617120000|2022-02-23 11:52:00|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|3693.22|0
1645617150000|2022-02-23 11:52:30|3692.96|3692.96|3692.71|3692.71|3692.96|3692.96|3692.71|3692.71|0
1645617170000|2022-02-23 11:52:50|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|0
1645617260000|2022-02-23 11:54:20|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|0
1645617320000|2022-02-23 11:55:20|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|0
1645617370000|2022-02-23 11:56:10|3693.42|3693.42|3693.42|3693.42|3693.42|3693.42|3693.42|3693.42|0
1645617420000|2022-02-23 11:57:00|3692.8|3692.8|3692.05|3692.05|3692.8|3692.8|3690.93|3690.93|0
1645617430000|2022-02-23 11:57:10|3692.18|3692.18|3692.3|3692.3|3692.3|3692.3|3692.18|3692.18|0
1645617440000|2022-02-23 11:57:20|3692.56|3692.56|3692.69|3692.69|3692.69|3692.69|3692.56|3692.56|0
1645617490000|2022-02-23 11:58:10|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|0
1645617510000|2022-02-23 11:58:30|3691.89|3691.89|3691.89|3691.89|3691.89|3691.89|3691.89|3691.89|0
1645617580000|2022-02-23 11:59:40|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|3692.51|0
1645617590000|2022-02-23 11:59:50|3693.14|3693.14|3693.26|3693.26|3693.26|3693.26|3693.14|3693.14|0
1645617600000|2022-02-23 12:00:00|3693.89|3693.89|3693.76|3693.76|3694.38|3694.38|3693.76|3693.76|0
1645617610000|2022-02-23 12:00:10|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|0
1645617660000|2022-02-23 12:01:00|3695.26|3695.26|3695.88|3695.88|3695.88|3695.88|3695.26|3695.26|0
1645617670000|2022-02-23 12:01:10|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|0
1645617680000|2022-02-23 12:01:20|3695|3695|3695|3695|3695|3695|3695|3695|0
1645617690000|2022-02-23 12:01:30|3694.49|3694.49|3694.49|3694.49|3694.49|3694.49|3694.49|3694.49|0
1645617750000|2022-02-23 12:02:30|3694.75|3694.75|3695|3695|3695|3695|3694.75|3694.75|0
1645617790000|2022-02-23 12:03:10|3694.75|3694.75|3695|3695|3695|3695|3694.75|3694.75|0
1645617810000|2022-02-23 12:03:30|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|3695.63|0
1645617820000|2022-02-23 12:03:40|3695.75|3695.75|3695.75|3695.75|3695.75|3695.75|3695.75|3695.75|0
1645617880000|2022-02-23 12:04:40|3695.88|3695.88|3695.88|3695.88|3695.88|3695.88|3695.88|3695.88|0
1645617900000|2022-02-23 12:05:00|3696.01|3696.01|3695.88|3695.88|3696.01|3696.01|3695.88|3695.88|0
1645617910000|2022-02-23 12:05:10|3696.14|3696.14|3695.63|3695.63|3696.14|3696.14|3695.63|3695.63|0
1645617920000|2022-02-23 12:05:20|3697.5|3697.5|3697.5|3697.5|3697.5|3697.5|3697.5|3697.5|0
1645617940000|2022-02-23 12:05:40|3696.87|3696.87|3696.87|3696.87|3696.87|3696.87|3696.87|3696.87|0
1645617980000|2022-02-23 12:06:20|3697.5|3697.5|3697.5|3697.5|3697.5|3697.5|3697.5|3697.5|0
1645618010000|2022-02-23 12:06:50|3698.12|3698.12|3698.12|3698.12|3698.12|3698.12|3698.12|3698.12|0
1645618020000|2022-02-23 12:07:00|3699.36|3699.36|3699.36|3699.36|3699.36|3699.36|3699.36|3699.36|0
1645618070000|2022-02-23 12:07:50|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|3699.49|0
1645618080000|2022-02-23 12:08:00|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|0
1645618090000|2022-02-23 12:08:10|3700.87|3700.87|3700.87|3700.87|3701.49|3701.49|3700.87|3700.87|0
1645618130000|2022-02-23 12:08:50|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|0
1645618140000|2022-02-23 12:09:00|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|0
1645618150000|2022-02-23 12:09:10|3700.74|3700.74|3700.99|3700.99|3700.99|3700.99|3700.74|3700.74|0
1645618180000|2022-02-23 12:09:40|3700.61|3700.61|3700.61|3700.61|3700.61|3700.61|3700.61|3700.61|0
1645618240000|2022-02-23 12:10:40|3699.36|3699.36|3699.36|3699.36|3699.36|3699.36|3699.36|3699.36|0
1645618250000|2022-02-23 12:10:50|3699.11|3699.11|3697.86|3697.86|3699.11|3699.11|3697.86|3697.86|0
1645618270000|2022-02-23 12:11:10|3697.74|3697.74|3697.74|3697.74|3697.74|3697.74|3697.74|3697.74|0
1645618320000|2022-02-23 12:12:00|3698.36|3698.36|3697.98|3697.98|3698.36|3698.36|3697.98|3697.98|0
1645618410000|2022-02-23 12:13:30|3698.1|3698.1|3697.98|3697.98|3698.1|3698.1|3697.98|3697.98|0
1645618420000|2022-02-23 12:13:40|3698.1|3698.1|3697.85|3697.85|3698.73|3698.73|3697.85|3697.85|0
1645618470000|2022-02-23 12:14:30|3697.98|3697.98|3698.1|3698.1|3698.1|3698.1|3697.98|3697.98|0
1645618510000|2022-02-23 12:15:10|3697.59|3697.59|3697.72|3697.72|3697.72|3697.72|3697.59|3697.59|0
1645618560000|2022-02-23 12:16:00|3697.59|3697.59|3697.59|3697.59|3697.59|3697.59|3697.59|3697.59|0
1645618570000|2022-02-23 12:16:10|3697.47|3697.47|3697.47|3697.47|3697.47|3697.47|3697.47|3697.47|0
1645618580000|2022-02-23 12:16:20|3696.84|3696.84|3696.84|3696.84|3696.84|3696.84|3696.84|3696.84|0
1645618620000|2022-02-23 12:17:00|3696.97|3696.97|3697.1|3697.1|3697.1|3697.1|3696.97|3696.97|0
1645618650000|2022-02-23 12:17:30|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|0
1645618660000|2022-02-23 12:17:40|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|3697.35|0
1645618670000|2022-02-23 12:17:50|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|0
1645618690000|2022-02-23 12:18:10|3696.86|3696.86|3696.86|3696.86|3696.86|3696.86|3696.86|3696.86|0
1645618740000|2022-02-23 12:19:00|3697.2|3697.2|3697.16|3697.16|3697.54|3697.54|3697.16|3697.16|0
1645618750000|2022-02-23 12:19:10|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|0
1645618780000|2022-02-23 12:19:40|3698.9|3698.9|3699.52|3699.52|3699.52|3699.52|3698.9|3698.9|0
1645618790000|2022-02-23 12:19:50|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|0
1645618800000|2022-02-23 12:20:00|3699.15|3699.15|3699.54|3699.54|3699.54|3699.54|3699.15|3699.15|0
1645618820000|2022-02-23 12:20:20|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|3699.71|0
1645618830000|2022-02-23 12:20:30|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|0
1645618860000|2022-02-23 12:21:00|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|0
1645618880000|2022-02-23 12:21:20|3698.96|3698.96|3700.21|3700.21|3700.21|3700.21|3698.96|3698.96|0
1645618920000|2022-02-23 12:22:00|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|0
1645618930000|2022-02-23 12:22:10|3702.94|3702.94|3701.07|3701.07|3703.56|3703.56|3701.07|3701.07|0
1645618960000|2022-02-23 12:22:40|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|0
1645619050000|2022-02-23 12:24:10|3700.32|3700.32|3700.06|3700.06|3700.32|3700.32|3700.06|3700.06|0
1645619080000|2022-02-23 12:24:40|3699.94|3699.94|3699.81|3699.81|3699.94|3699.94|3699.81|3699.81|0
1645619100000|2022-02-23 12:25:00|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|0
1645619130000|2022-02-23 12:25:30|3700.3|3700.3|3700.3|3700.3|3700.3|3700.3|3700.3|3700.3|0
1645619170000|2022-02-23 12:26:10|3701.55|3701.55|3700.93|3700.93|3701.55|3701.55|3700.93|3700.93|0
1645619200000|2022-02-23 12:26:40|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|3700.58|0
1645619210000|2022-02-23 12:26:50|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|0
1645619260000|2022-02-23 12:27:40|3700.3|3700.3|3700.3|3700.3|3700.3|3700.3|3700.3|3700.3|0
1645619280000|2022-02-23 12:28:00|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|0
1645619360000|2022-02-23 12:29:20|3698.72|3698.72|3698.72|3698.72|3698.72|3698.72|3698.72|3698.72|0
1645619410000|2022-02-23 12:30:10|3698.59|3698.59|3697.82|3697.82|3698.59|3698.59|3697.82|3697.82|0
1645619470000|2022-02-23 12:31:10|3698.2|3698.2|3698.33|3698.33|3698.33|3698.33|3698.2|3698.2|0
1645619520000|2022-02-23 12:32:00|3696.46|3696.46|3696.08|3696.08|3696.46|3696.46|3696.08|3696.08|0
1645619530000|2022-02-23 12:32:10|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|0
1645619550000|2022-02-23 12:32:30|3695.83|3695.83|3695.95|3695.95|3695.95|3695.95|3695.83|3695.83|0
1645619580000|2022-02-23 12:33:00|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|3695.7|0
1645619590000|2022-02-23 12:33:10|3695.83|3695.83|3695.7|3695.7|3695.83|3695.83|3695.7|3695.7|0
1645619640000|2022-02-23 12:34:00|3695.44|3695.44|3694.95|3694.95|3695.57|3695.57|3694.82|3694.82|0
1645619650000|2022-02-23 12:34:10|3694.69|3694.69|3694.56|3694.56|3694.69|3694.69|3694.56|3694.56|0
1645619660000|2022-02-23 12:34:20|3694.69|3694.69|3694.82|3694.82|3694.82|3694.82|3694.69|3694.69|0
1645619690000|2022-02-23 12:34:50|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|0
1645619710000|2022-02-23 12:35:10|3694.08|3694.08|3694.08|3694.08|3694.08|3694.08|3694.08|3694.08|0
1645619720000|2022-02-23 12:35:20|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|0
1645619760000|2022-02-23 12:36:00|3695.2|3695.2|3695.2|3695.2|3695.2|3695.2|3695.2|3695.2|0
1645619790000|2022-02-23 12:36:30|3695.33|3695.33|3695.46|3695.46|3695.46|3695.46|3695.33|3695.33|0
1645619800000|2022-02-23 12:36:40|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|0
1645619810000|2022-02-23 12:36:50|3695.46|3695.46|3695.95|3695.95|3695.95|3695.95|3694.71|3694.71|0
1645619940000|2022-02-23 12:39:00|3697.2|3697.2|3697.2|3697.2|3697.2|3697.2|3697.2|3697.2|0
1645619950000|2022-02-23 12:39:10|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|3697.07|0
1645619960000|2022-02-23 12:39:20|3696.94|3696.94|3696.94|3696.94|3698.19|3698.19|3696.94|3696.94|0
1645619980000|2022-02-23 12:39:40|3696.69|3696.69|3696.82|3696.82|3696.82|3696.82|3696.69|3696.69|0
1645620040000|2022-02-23 12:40:40|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|0
1645620130000|2022-02-23 12:42:10|3696.56|3696.56|3696.56|3696.56|3696.56|3696.56|3696.56|3696.56|0
1645620140000|2022-02-23 12:42:20|3696.3|3696.3|3696.18|3696.18|3696.3|3696.3|3696.18|3696.18|0
1645620150000|2022-02-23 12:42:30|3696.43|3696.43|3696.05|3696.05|3696.43|3696.43|3696.05|3696.05|0
1645620160000|2022-02-23 12:42:40|3696.3|3696.3|3696.05|3696.05|3696.3|3696.3|3695.92|3695.92|0
1645620170000|2022-02-23 12:42:50|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|3696.18|0
1645620180000|2022-02-23 12:43:00|3696.3|3696.3|3697.03|3697.03|3697.03|3697.03|3696.3|3696.3|0
1645620190000|2022-02-23 12:43:10|3697.15|3697.15|3696.39|3696.39|3697.28|3697.28|3696.39|3696.39|0
1645620200000|2022-02-23 12:43:20|3696.26|3696.26|3696.9|3696.9|3697.15|3697.15|3696.26|3696.26|0
1645620210000|2022-02-23 12:43:30|3697.28|3697.28|3695.41|3695.41|3697.28|3697.28|3695.41|3695.41|0
1645620220000|2022-02-23 12:43:40|3694.9|3694.9|3695.03|3695.03|3695.03|3695.03|3694.9|3694.9|0
1645620230000|2022-02-23 12:43:50|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|3695.16|0
1645620240000|2022-02-23 12:44:00|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|0
1645620260000|2022-02-23 12:44:20|3694.41|3694.41|3694.41|3694.41|3694.41|3694.41|3694.41|3694.41|0
1645620280000|2022-02-23 12:44:40|3694.53|3694.53|3694.79|3694.79|3694.79|3694.79|3694.53|3694.53|0
1645620290000|2022-02-23 12:44:50|3694.92|3694.92|3695.04|3695.04|3695.04|3695.04|3694.92|3694.92|0
1645620300000|2022-02-23 12:45:00|3694.42|3694.42|3694.42|3694.42|3694.42|3694.42|3694.42|3694.42|0
1645620340000|2022-02-23 12:45:40|3694.55|3694.55|3694.55|3694.55|3694.55|3694.55|3694.55|3694.55|0
1645620350000|2022-02-23 12:45:50|3694.68|3694.68|3694.55|3694.55|3694.8|3694.8|3694.55|3694.55|0
1645620360000|2022-02-23 12:46:00|3693.93|3693.93|3693.56|3693.56|3693.93|3693.93|3693.3|3693.3|0
1645620370000|2022-02-23 12:46:10|3692.54|3692.54|3692.41|3692.41|3692.79|3692.79|3692.41|3692.41|0
1645620380000|2022-02-23 12:46:20|3692.67|3692.67|3693.3|3693.3|3693.56|3693.56|3692.67|3692.67|0
1645620390000|2022-02-23 12:46:30|3693.69|3693.69|3693.56|3693.56|3693.69|3693.69|3693.56|3693.56|0
1645620410000|2022-02-23 12:46:50|3693.43|3693.43|3693.69|3693.69|3693.69|3693.69|3693.43|3693.43|0
1645620420000|2022-02-23 12:47:00|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|0
1645620480000|2022-02-23 12:48:00|3693.18|3693.18|3692.92|3692.92|3693.18|3693.18|3692.92|3692.92|0
1645620490000|2022-02-23 12:48:10|3692.67|3692.67|3692.79|3692.79|3692.79|3692.79|3692.67|3692.67|0
1645620520000|2022-02-23 12:48:40|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|3689.06|0
1645620540000|2022-02-23 12:49:00|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|0
1645620590000|2022-02-23 12:49:50|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|0
1645620600000|2022-02-23 12:50:00|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|0
1645620620000|2022-02-23 12:50:20|3691.18|3691.18|3691.43|3691.43|3691.69|3691.69|3691.18|3691.18|0
1645620630000|2022-02-23 12:50:30|3691.56|3691.56|3691.56|3691.56|3691.95|3691.95|3691.56|3691.56|0
1645620640000|2022-02-23 12:50:40|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|3691.95|0
1645620670000|2022-02-23 12:51:10|3691.43|3691.43|3690.8|3690.8|3691.43|3691.43|3690.8|3690.8|0
1645620720000|2022-02-23 12:52:00|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|0
1645620780000|2022-02-23 12:53:00|3692.3|3692.3|3691.67|3691.67|3692.3|3692.3|3691.67|3691.67|0
1645620820000|2022-02-23 12:53:40|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|3691.05|0
1645620870000|2022-02-23 12:54:30|3691.67|3691.67|3691.67|3691.67|3691.67|3691.67|3691.67|3691.67|0
1645620880000|2022-02-23 12:54:40|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|0
1645620900000|2022-02-23 12:55:00|3693.18|3693.18|3693.67|3693.67|3693.93|3693.93|3693.18|3693.18|0
1645620910000|2022-02-23 12:55:10|3693.05|3693.05|3693.18|3693.18|3693.18|3693.18|3693.05|3693.05|0
1645620960000|2022-02-23 12:56:00|3693.3|3693.3|3693.69|3693.69|3693.69|3693.69|3693.3|3693.3|0
1645621020000|2022-02-23 12:57:00|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|0
1645621050000|2022-02-23 12:57:30|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|0
1645621140000|2022-02-23 12:59:00|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|0
1645621150000|2022-02-23 12:59:10|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|0
1645621160000|2022-02-23 12:59:20|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|0
1645621170000|2022-02-23 12:59:30|3692.19|3692.19|3692.31|3692.31|3692.31|3692.31|3692.19|3692.19|0
1645621180000|2022-02-23 12:59:40|3691.93|3691.93|3692.06|3692.06|3692.06|3692.06|3691.93|3691.93|0
1645621320000|2022-02-23 13:02:00|3692.81|3692.81|3692.81|3692.81|3692.81|3692.81|3692.81|3692.81|0
1645621330000|2022-02-23 13:02:10|3693.45|3693.45|3693.06|3693.06|3693.45|3693.45|3692.81|3692.81|0
1645621340000|2022-02-23 13:02:20|3692.81|3692.81|3693.19|3693.19|3693.19|3693.19|3692.81|3692.81|0
1645621360000|2022-02-23 13:02:40|3693.06|3693.06|3693.19|3693.19|3693.19|3693.19|3693.06|3693.06|0
1645621370000|2022-02-23 13:02:50|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|3694.44|0
1645621400000|2022-02-23 13:03:20|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|3694.78|0
1645621490000|2022-02-23 13:04:50|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|3694.16|0
1645621580000|2022-02-23 13:06:20|3695.4|3695.4|3695.4|3695.4|3695.4|3695.4|3695.4|3695.4|0
1645621600000|2022-02-23 13:06:40|3695.58|3695.58|3696.37|3696.37|3696.37|3696.37|3695.58|3695.58|0
1645621620000|2022-02-23 13:07:00|3696.54|3696.54|3696.71|3696.71|3696.71|3696.71|3696.54|3696.54|0
1645621640000|2022-02-23 13:07:20|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|0
1645621650000|2022-02-23 13:07:30|3696.5|3696.5|3696.5|3696.5|3696.63|3696.63|3696.38|3696.38|0
1645621660000|2022-02-23 13:07:40|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|0
1645621670000|2022-02-23 13:07:50|3696.76|3696.76|3698.63|3698.63|3698.63|3698.63|3696.5|3696.5|0
1645621700000|2022-02-23 13:08:20|3699.25|3699.25|3698.99|3698.99|3699.25|3699.25|3698.99|3698.99|0
1645621730000|2022-02-23 13:08:50|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|0
1645621740000|2022-02-23 13:09:00|3700.86|3700.86|3700.86|3700.86|3700.86|3700.86|3700.86|3700.86|0
1645621750000|2022-02-23 13:09:10|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|0
1645621760000|2022-02-23 13:09:20|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|0
1645621770000|2022-02-23 13:09:30|3703.35|3703.35|3702.73|3702.73|3703.35|3703.35|3702.73|3702.73|0
1645621790000|2022-02-23 13:09:50|3702.6|3702.6|3702.73|3702.73|3702.73|3702.73|3702.6|3702.6|0
1645621810000|2022-02-23 13:10:10|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|0
1645621820000|2022-02-23 13:10:20|3703.18|3703.18|3703.18|3703.18|3703.18|3703.18|3703.18|3703.18|0
1645621840000|2022-02-23 13:10:40|3703.8|3703.8|3704.83|3704.83|3704.83|3704.83|3703.8|3703.8|0
1645621850000|2022-02-23 13:10:50|3705.46|3705.46|3704.95|3704.95|3705.46|3705.46|3704.7|3704.7|0
1645621860000|2022-02-23 13:11:00|3705.08|3705.08|3704.74|3704.74|3705.08|3705.08|3704.74|3704.74|0
1645621870000|2022-02-23 13:11:10|3704.61|3704.61|3704.35|3704.35|3704.61|3704.61|3704.35|3704.35|0
1645621880000|2022-02-23 13:11:20|3704.22|3704.22|3704.1|3704.1|3704.22|3704.22|3704.1|3704.1|0
1645621950000|2022-02-23 13:12:30|3703.47|3703.47|3703.47|3703.47|3703.47|3703.47|3703.47|3703.47|0
1645621970000|2022-02-23 13:12:50|3702.85|3702.85|3702.85|3702.85|3702.85|3702.85|3702.85|3702.85|0
1645621990000|2022-02-23 13:13:10|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|0
1645622000000|2022-02-23 13:13:20|3701.97|3701.97|3701.85|3701.85|3701.97|3701.97|3701.85|3701.85|0
1645622050000|2022-02-23 13:14:10|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|3699.98|0
1645622090000|2022-02-23 13:14:50|3700.1|3700.1|3700.23|3700.23|3700.23|3700.23|3700.1|3700.1|0
1645622100000|2022-02-23 13:15:00|3700.85|3700.85|3701.24|3701.24|3701.24|3701.24|3700.85|3700.85|0
1645622130000|2022-02-23 13:15:30|3701.37|3701.37|3702.61|3702.61|3702.61|3702.61|3701.37|3701.37|0
1645622170000|2022-02-23 13:16:10|3703.86|3703.86|3703.86|3703.86|3703.86|3703.86|3703.86|3703.86|0
1645622180000|2022-02-23 13:16:20|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|0
1645622190000|2022-02-23 13:16:30|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|0
1645622230000|2022-02-23 13:17:10|3706.48|3706.48|3706.48|3706.48|3706.48|3706.48|3706.48|3706.48|0
1645622240000|2022-02-23 13:17:20|3706.35|3706.35|3706.35|3706.35|3706.35|3706.35|3706.35|3706.35|0
1645622270000|2022-02-23 13:17:50|3707.59|3707.59|3706.35|3706.35|3707.59|3707.59|3706.35|3706.35|0
1645622320000|2022-02-23 13:18:40|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|0
1645622380000|2022-02-23 13:19:40|3705.1|3705.1|3705.1|3705.1|3705.1|3705.1|3705.1|3705.1|0
1645622400000|2022-02-23 13:20:00|3704.98|3704.98|3704.72|3704.72|3704.98|3704.98|3704.72|3704.72|0
1645622440000|2022-02-23 13:20:40|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|0
1645622460000|2022-02-23 13:21:00|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1645622470000|2022-02-23 13:21:10|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|0
1645622510000|2022-02-23 13:21:50|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|3703.22|0
1645622580000|2022-02-23 13:23:00|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|0
1645622640000|2022-02-23 13:24:00|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|3703.97|0
1645622660000|2022-02-23 13:24:20|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|0
1645622680000|2022-02-23 13:24:40|3702.1|3702.1|3701.97|3701.97|3702.1|3702.1|3701.97|3701.97|0
1645622700000|2022-02-23 13:25:00|3701.85|3701.85|3701.85|3701.85|3701.85|3701.85|3701.85|3701.85|0
1645622760000|2022-02-23 13:26:00|3702.23|3702.23|3702.1|3702.1|3702.23|3702.23|3702.1|3702.1|0
1645622800000|2022-02-23 13:26:40|3701.85|3701.85|3701.72|3701.72|3701.85|3701.85|3701.72|3701.72|0
1645622970000|2022-02-23 13:29:30|3697.36|3697.36|3697.36|3697.36|3697.36|3697.36|3697.36|3697.36|0
1645622980000|2022-02-23 13:29:40|3697.48|3697.48|3697.36|3697.36|3697.48|3697.48|3697.36|3697.36|0
1645623000000|2022-02-23 13:30:00|3697.98|3697.98|3698.6|3698.6|3698.6|3698.6|3697.98|3697.98|0
1645623010000|2022-02-23 13:30:10|3699.85|3699.85|3699.85|3699.85|3699.85|3699.85|3699.85|3699.85|0
1645623020000|2022-02-23 13:30:20|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|0
1645623070000|2022-02-23 13:31:10|3697.85|3697.85|3696.85|3696.85|3697.85|3697.85|3696.85|3696.85|0
1645623120000|2022-02-23 13:32:00|3696.22|3696.22|3696.22|3696.22|3696.85|3696.85|3696.22|3696.22|0
1645623200000|2022-02-23 13:33:20|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|3696.1|0
1645623210000|2022-02-23 13:33:30|3697.34|3697.34|3697.34|3697.34|3697.34|3697.34|3697.34|3697.34|0
1645623290000|2022-02-23 13:34:50|3697.21|3697.21|3696.59|3696.59|3697.21|3697.21|3696.59|3696.59|0
1645623360000|2022-02-23 13:36:00|3697.84|3697.84|3697.21|3697.21|3697.84|3697.84|3697.21|3697.21|0
1645623380000|2022-02-23 13:36:20|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|3697.09|0
1645623430000|2022-02-23 13:37:10|3698.33|3698.33|3698.2|3698.2|3698.33|3698.33|3698.2|3698.2|0
1645623480000|2022-02-23 13:38:00|3698.33|3698.33|3698.96|3698.96|3698.96|3698.96|3698.33|3698.33|0
1645623580000|2022-02-23 13:39:40|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|0
1645623620000|2022-02-23 13:40:20|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|0
1645623650000|2022-02-23 13:40:50|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|0
1645623670000|2022-02-23 13:41:10|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|0
1645623770000|2022-02-23 13:42:50|3698.33|3698.33|3698.46|3698.46|3698.46|3698.46|3698.33|3698.33|0
1645623780000|2022-02-23 13:43:00|3698.72|3698.72|3698.84|3698.84|3698.84|3698.84|3698.72|3698.72|0
1645623840000|2022-02-23 13:44:00|3698.72|3698.72|3698.72|3698.72|3698.72|3698.72|3698.72|3698.72|0
1645623870000|2022-02-23 13:44:30|3698.84|3698.84|3698.84|3698.84|3698.84|3698.84|3698.84|3698.84|0
1645623900000|2022-02-23 13:45:00|3698.22|3698.22|3698.22|3698.22|3698.22|3698.22|3698.22|3698.22|0
1645623940000|2022-02-23 13:45:40|3697.6|3697.6|3697.6|3697.6|3697.6|3697.6|3697.6|3697.6|0
1645623960000|2022-02-23 13:46:00|3698.22|3698.22|3698.22|3698.22|3698.22|3698.22|3698.22|3698.22|0
1645623970000|2022-02-23 13:46:10|3699.47|3699.47|3700.09|3700.09|3700.09|3700.09|3699.47|3699.47|0
1645623980000|2022-02-23 13:46:20|3699.47|3699.47|3697.6|3697.6|3699.47|3699.47|3696.97|3696.97|0
1645624020000|2022-02-23 13:47:00|3696.35|3696.35|3696.35|3696.35|3696.35|3696.35|3696.35|3696.35|0
1645624030000|2022-02-23 13:47:10|3695.73|3695.73|3695.73|3695.73|3695.73|3695.73|3695.73|3695.73|0
1645624070000|2022-02-23 13:47:50|3696.97|3696.97|3695.73|3695.73|3696.97|3696.97|3695.73|3695.73|0
1645624130000|2022-02-23 13:48:50|3696.35|3696.35|3696.97|3696.97|3696.97|3696.97|3696.35|3696.35|0
1645624180000|2022-02-23 13:49:40|3697.6|3697.6|3697.6|3697.6|3697.6|3697.6|3697.6|3697.6|0
1645624190000|2022-02-23 13:49:50|3698.84|3698.84|3700.09|3700.09|3700.09|3700.09|3698.84|3698.84|0
1645624210000|2022-02-23 13:50:10|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|0
1645624220000|2022-02-23 13:50:20|3701.96|3701.96|3701.96|3701.96|3701.96|3701.96|3701.96|3701.96|0
1645624270000|2022-02-23 13:51:10|3702.09|3702.09|3702.09|3702.09|3702.09|3702.09|3702.09|3702.09|0
1645624280000|2022-02-23 13:51:20|3701.96|3701.96|3702.84|3702.84|3702.84|3702.84|3701.96|3701.96|0
1645624300000|2022-02-23 13:51:40|3701.59|3701.59|3701.59|3701.59|3701.59|3701.59|3701.59|3701.59|0
1645624400000|2022-02-23 13:53:20|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|3702.21|0
1645624420000|2022-02-23 13:53:40|3702.34|3702.34|3702.47|3702.47|3702.47|3702.47|3702.34|3702.34|0
1645624440000|2022-02-23 13:54:00|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|3703.09|0
1645624490000|2022-02-23 13:54:50|3703.22|3703.22|3703.47|3703.47|3703.47|3703.47|3703.22|3703.22|0
1645624510000|2022-02-23 13:55:10|3705.97|3705.97|3705.34|3705.34|3705.97|3705.97|3705.34|3705.34|0
1645624520000|2022-02-23 13:55:20|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|0
1645624530000|2022-02-23 13:55:30|3705.34|3705.34|3704.72|3704.72|3705.34|3705.34|3704.72|3704.72|0
1645624540000|2022-02-23 13:55:40|3705.34|3705.34|3705.34|3705.34|3705.34|3705.34|3705.34|3705.34|0
1645624550000|2022-02-23 13:55:50|3706.59|3706.59|3706.59|3706.59|3706.59|3706.59|3706.59|3706.59|0
1645624560000|2022-02-23 13:56:00|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|0
1645624570000|2022-02-23 13:56:10|3707.34|3707.34|3707.21|3707.21|3707.34|3707.34|3707.21|3707.21|0
1645624620000|2022-02-23 13:57:00|3707.34|3707.34|3707.34|3707.34|3707.34|3707.34|3707.34|3707.34|0
1645624640000|2022-02-23 13:57:20|3707.96|3707.96|3707.34|3707.34|3707.96|3707.96|3707.34|3707.34|0
1645624650000|2022-02-23 13:57:30|3707.21|3707.21|3707.08|3707.08|3707.21|3707.21|3707.08|3707.08|0
1645624680000|2022-02-23 13:58:00|3705.84|3705.84|3705.84|3705.84|3705.84|3705.84|3705.84|3705.84|0
1645624690000|2022-02-23 13:58:10|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|0
1645624720000|2022-02-23 13:58:40|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|0
1645624740000|2022-02-23 13:59:00|3705.84|3705.84|3707.08|3707.08|3707.08|3707.08|3705.84|3705.84|0
1645624800000|2022-02-23 14:00:00|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.08|3707.08|0
1645624830000|2022-02-23 14:00:30|3706.59|3706.59|3707.21|3707.21|3707.21|3707.21|3706.59|3706.59|0
1645624860000|2022-02-23 14:01:00|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|0
1645624870000|2022-02-23 14:01:10|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|3706.96|0
1645624880000|2022-02-23 14:01:20|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|0
1645624910000|2022-02-23 14:01:50|3707.45|3707.45|3706.83|3706.83|3707.45|3707.45|3706.83|3706.83|0
1645624940000|2022-02-23 14:02:20|3706.66|3706.66|3704.79|3704.79|3706.66|3706.66|3704.79|3704.79|0
1645624950000|2022-02-23 14:02:30|3704.91|3704.91|3704.91|3704.91|3704.91|3704.91|3704.91|3704.91|0
1645624960000|2022-02-23 14:02:40|3704.57|3704.57|3704.57|3704.57|3704.57|3704.57|3704.57|3704.57|0
1645624980000|2022-02-23 14:03:00|3703.95|3703.95|3703.32|3703.32|3705.81|3705.81|3703.32|3703.32|0
1645624990000|2022-02-23 14:03:10|3703.19|3703.19|3703.07|3703.07|3703.19|3703.19|3703.07|3703.07|0
1645625020000|2022-02-23 14:03:40|3703.19|3703.19|3704.31|3704.31|3704.31|3704.31|3703.19|3703.19|0
1645625050000|2022-02-23 14:04:10|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|0
1645625060000|2022-02-23 14:04:20|3704.81|3704.81|3704.81|3704.81|3704.81|3704.81|3704.81|3704.81|0
1645625070000|2022-02-23 14:04:30|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|3706.05|0
1645625100000|2022-02-23 14:05:00|3704.81|3704.81|3704.19|3704.19|3704.81|3704.81|3704.19|3704.19|0
1645625110000|2022-02-23 14:05:10|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|0
1645625120000|2022-02-23 14:05:20|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|3701.57|0
1645625160000|2022-02-23 14:06:00|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|0
1645625170000|2022-02-23 14:06:10|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|3702.32|0
1645625180000|2022-02-23 14:06:20|3703.56|3703.56|3703.56|3703.56|3703.56|3703.56|3703.56|3703.56|0
1645625190000|2022-02-23 14:06:30|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|0
1645625280000|2022-02-23 14:08:00|3704.06|3704.06|3703.93|3703.93|3704.06|3704.06|3703.93|3703.93|0
1645625310000|2022-02-23 14:08:30|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|0
1645625330000|2022-02-23 14:08:50|3704.68|3704.68|3706.55|3706.55|3706.55|3706.55|3704.68|3704.68|0
1645625360000|2022-02-23 14:09:20|3706.68|3706.68|3706.68|3706.68|3706.68|3706.68|3706.68|3706.68|0
1645625380000|2022-02-23 14:09:40|3706.8|3706.8|3706.8|3706.8|3706.8|3706.8|3706.8|3706.8|0
1645625450000|2022-02-23 14:10:50|3706.18|3706.18|3704.94|3704.94|3706.18|3706.18|3704.31|3704.31|0
1645625460000|2022-02-23 14:11:00|3706.18|3706.18|3706.18|3706.18|3706.18|3706.18|3706.18|3706.18|0
1645625470000|2022-02-23 14:11:10|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|0
1645625560000|2022-02-23 14:12:40|3705.43|3705.43|3703.56|3703.56|3705.43|3705.43|3703.56|3703.56|0
1645625590000|2022-02-23 14:13:10|3703.39|3703.39|3702.53|3702.53|3703.39|3703.39|3702.19|3702.19|0
1645625620000|2022-02-23 14:13:40|3702.66|3702.66|3702.66|3702.66|3702.66|3702.66|3702.66|3702.66|0
1645625640000|2022-02-23 14:14:00|3700.79|3700.79|3700.17|3700.17|3700.79|3700.79|3700.17|3700.17|0
1645625650000|2022-02-23 14:14:10|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|3699.55|0
1645625690000|2022-02-23 14:14:50|3699.68|3699.68|3701.05|3701.05|3701.67|3701.67|3699.68|3699.68|0
1645625700000|2022-02-23 14:15:00|3701.18|3701.18|3701.18|3701.18|3701.18|3701.18|3701.18|3701.18|0
1645625710000|2022-02-23 14:15:10|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|0
1645625740000|2022-02-23 14:15:40|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|0
1645625770000|2022-02-23 14:16:10|3701.05|3701.05|3701.67|3701.67|3701.67|3701.67|3700.43|3700.43|0
1645625820000|2022-02-23 14:17:00|3702.29|3702.29|3702.29|3702.29|3702.29|3702.29|3702.29|3702.29|0
1645625830000|2022-02-23 14:17:10|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|0
1645625880000|2022-02-23 14:18:00|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|0
1645625900000|2022-02-23 14:18:20|3701.67|3701.67|3702.68|3702.68|3702.68|3702.68|3701.67|3701.67|0
1645625910000|2022-02-23 14:18:30|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|0
1645625920000|2022-02-23 14:18:40|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|0
1645625930000|2022-02-23 14:18:50|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|3702.42|0
1645625960000|2022-02-23 14:19:20|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|0
1645625970000|2022-02-23 14:19:30|3701.54|3701.54|3701.29|3701.29|3701.54|3701.54|3701.29|3701.29|0
1645625980000|2022-02-23 14:19:40|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|0
1645626020000|2022-02-23 14:20:20|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|3700.17|0
1645626030000|2022-02-23 14:20:30|3700.3|3700.3|3701.05|3701.05|3701.05|3701.05|3700.3|3700.3|0
1645626040000|2022-02-23 14:20:40|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|3701.67|0
1645626060000|2022-02-23 14:21:00|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|3701.05|0
1645626080000|2022-02-23 14:21:20|3701.3|3701.3|3701.18|3701.18|3701.3|3701.3|3701.18|3701.18|0
1645626140000|2022-02-23 14:22:20|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|3701.8|0
1645626150000|2022-02-23 14:22:30|3701.67|3701.67|3702.42|3702.42|3702.42|3702.42|3701.67|3701.67|0
1645626190000|2022-02-23 14:23:10|3704.29|3704.29|3704.29|3704.29|3704.29|3704.29|3704.29|3704.29|0
1645626210000|2022-02-23 14:23:30|3704.16|3704.16|3707.28|3707.28|3707.28|3707.28|3704.16|3704.16|0
1645626220000|2022-02-23 14:23:40|3706.65|3706.65|3706.03|3706.03|3706.65|3706.65|3706.03|3706.03|0
1645626230000|2022-02-23 14:23:50|3705.78|3705.78|3705.65|3705.65|3705.78|3705.78|3705.65|3705.65|0
1645626270000|2022-02-23 14:24:30|3705.78|3705.78|3705.9|3705.9|3705.9|3705.9|3705.78|3705.78|0
1645626290000|2022-02-23 14:24:50|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|3707.15|0
1645626300000|2022-02-23 14:25:00|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|3707.28|0
1645626310000|2022-02-23 14:25:10|3706.03|3706.03|3706.03|3706.03|3706.03|3706.03|3706.03|3706.03|0
1645626330000|2022-02-23 14:25:30|3705.9|3705.9|3705.9|3705.9|3705.9|3705.9|3705.9|3705.9|0
1645626360000|2022-02-23 14:26:00|3705.28|3705.28|3705.28|3705.28|3705.28|3705.28|3705.28|3705.28|0
1645626380000|2022-02-23 14:26:20|3703.41|3703.41|3704.04|3704.04|3704.04|3704.04|3703.41|3703.41|0
1645626400000|2022-02-23 14:26:40|3707.15|3707.15|3710.26|3710.26|3710.26|3710.26|3707.15|3707.15|0
1645626410000|2022-02-23 14:26:50|3707.77|3707.77|3707.77|3707.77|3710.89|3710.89|3707.15|3707.15|0
1645626420000|2022-02-23 14:27:00|3709.02|3709.02|3709.64|3709.64|3709.64|3709.64|3709.02|3709.02|0
1645626440000|2022-02-23 14:27:20|3708.4|3708.4|3709.64|3709.64|3709.64|3709.64|3708.4|3708.4|0
1645626450000|2022-02-23 14:27:30|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|3708.4|0
1645626470000|2022-02-23 14:27:50|3707.65|3707.65|3706.89|3706.89|3707.65|3707.65|3706.89|3706.89|0
1645626480000|2022-02-23 14:28:00|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|0
1645626510000|2022-02-23 14:28:30|3704.4|3704.4|3704.4|3704.4|3704.4|3704.4|3704.4|3704.4|0
1645626520000|2022-02-23 14:28:40|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|3705.03|0
1645626530000|2022-02-23 14:28:50|3704.4|3704.4|3704.4|3704.4|3704.4|3704.4|3704.4|3704.4|0
1645626540000|2022-02-23 14:29:00|3704.66|3704.66|3704.66|3704.66|3704.66|3704.66|3704.53|3704.53|0
1645626570000|2022-02-23 14:29:30|3704.04|3704.04|3704.04|3704.04|3704.04|3704.04|3704.04|3704.04|0
1645626600000|2022-02-23 14:30:00|3702.79|3702.79|3702.17|3702.17|3702.79|3702.79|3702.17|3702.17|0
1645626610000|2022-02-23 14:30:10|3701.91|3701.91|3701.74|3701.74|3701.91|3701.91|3701.74|3701.74|0
1645626620000|2022-02-23 14:30:20|3701.61|3701.61|3701.61|3701.61|3701.61|3701.61|3701.61|3701.61|0
1645626640000|2022-02-23 14:30:40|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|3701.44|0
1645626660000|2022-02-23 14:31:00|3700.19|3700.19|3701.44|3701.44|3701.44|3701.44|3700.19|3700.19|0
1645626670000|2022-02-23 14:31:10|3703.31|3703.31|3702.68|3702.68|3703.31|3703.31|3702.06|3702.06|0
1645626690000|2022-02-23 14:31:30|3702.06|3702.06|3702.06|3702.06|3702.06|3702.06|3702.06|3702.06|0
1645626720000|2022-02-23 14:32:00|3700.81|3700.81|3698.2|3698.2|3700.81|3700.81|3698.2|3698.2|0
1645626730000|2022-02-23 14:32:10|3698.32|3698.32|3698.32|3698.32|3698.32|3698.32|3698.32|3698.32|0
1645626750000|2022-02-23 14:32:30|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|0
1645626760000|2022-02-23 14:32:40|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|0
1645626780000|2022-02-23 14:33:00|3699.25|3699.25|3699.87|3699.87|3699.87|3699.87|3699.25|3699.25|0
1645626790000|2022-02-23 14:33:10|3701.12|3701.12|3700.49|3700.49|3701.12|3701.12|3700.49|3700.49|0
1645626810000|2022-02-23 14:33:30|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3699.98|3699.98|0
1645626820000|2022-02-23 14:33:40|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|0
1645626830000|2022-02-23 14:33:50|3700.77|3700.77|3700.77|3700.77|3700.77|3700.77|3700.77|3700.77|0
1645626840000|2022-02-23 14:34:00|3702.77|3702.77|3702.77|3702.77|3702.77|3702.77|3702.77|3702.77|0
1645626880000|2022-02-23 14:34:40|3702.9|3702.9|3702.9|3702.9|3702.9|3702.9|3702.9|3702.9|0
1645626890000|2022-02-23 14:34:50|3702.64|3702.64|3703.27|3703.27|3703.27|3703.27|3701.4|3701.4|0
1645626900000|2022-02-23 14:35:00|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|3702.64|0
1645626910000|2022-02-23 14:35:10|3702.02|3702.02|3700.02|3700.02|3702.02|3702.02|3700.02|3700.02|0
1645626920000|2022-02-23 14:35:20|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|0
1645626950000|2022-02-23 14:35:50|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|3699.53|0
1645627010000|2022-02-23 14:36:50|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|0
1645627030000|2022-02-23 14:37:10|3699.29|3699.29|3699.16|3699.16|3699.29|3699.29|3699.16|3699.16|0
1645627040000|2022-02-23 14:37:20|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|3700.41|0
1645627070000|2022-02-23 14:37:50|3700.15|3700.15|3699.4|3699.4|3700.15|3700.15|3699.4|3699.4|0
1645627080000|2022-02-23 14:38:00|3699.53|3699.53|3699.53|3699.53|3700.15|3700.15|3699.53|3699.53|0
1645627090000|2022-02-23 14:38:10|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|3698.9|0
1645627120000|2022-02-23 14:38:40|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|0
1645627140000|2022-02-23 14:39:00|3699.4|3699.4|3700.28|3700.28|3700.28|3700.28|3699.4|3699.4|0
1645627160000|2022-02-23 14:39:20|3700.41|3700.41|3701.03|3701.03|3701.03|3701.03|3699.16|3699.16|0
1645627170000|2022-02-23 14:39:30|3701.78|3701.78|3702.4|3702.4|3702.4|3702.4|3701.78|3701.78|0
1645627180000|2022-02-23 14:39:40|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|0
1645627190000|2022-02-23 14:39:50|3704.27|3704.27|3704.27|3704.27|3704.27|3704.27|3704.27|3704.27|0
1645627200000|2022-02-23 14:40:00|3704.44|3704.44|3703.2|3703.2|3704.44|3704.44|3703.2|3703.2|0
1645627210000|2022-02-23 14:40:10|3704.44|3704.44|3704.94|3704.94|3705.69|3705.69|3703.82|3703.82|0
1645627230000|2022-02-23 14:40:30|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|0
1645627240000|2022-02-23 14:40:40|3704.31|3704.31|3704.31|3704.31|3704.31|3704.31|3704.31|3704.31|0
1645627250000|2022-02-23 14:40:50|3704.19|3704.19|3704.81|3704.81|3705.43|3705.43|3704.19|3704.19|0
1645627280000|2022-02-23 14:41:20|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|3704.19|0
1645627290000|2022-02-23 14:41:30|3702.94|3702.94|3702.57|3702.57|3702.94|3702.94|3701.07|3701.07|0
1645627310000|2022-02-23 14:41:50|3701.95|3701.95|3701.95|3701.95|3701.95|3701.95|3701.95|3701.95|0
1645627340000|2022-02-23 14:42:20|3701.82|3701.82|3701.57|3701.57|3701.82|3701.82|3701.57|3701.57|0
1645627400000|2022-02-23 14:43:20|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|0
1645627440000|2022-02-23 14:44:00|3701.07|3701.07|3700.32|3700.32|3701.07|3701.07|3700.32|3700.32|0
1645627460000|2022-02-23 14:44:20|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|0
1645627500000|2022-02-23 14:45:00|3700.58|3700.58|3703.07|3703.07|3703.07|3703.07|3700.58|3700.58|0
1645627510000|2022-02-23 14:45:10|3703.2|3703.2|3703.2|3703.2|3703.2|3703.2|3703.07|3703.07|0
1645627570000|2022-02-23 14:46:10|3704.44|3704.44|3704.44|3704.44|3704.44|3704.44|3704.44|3704.44|0
1645627580000|2022-02-23 14:46:20|3703.82|3703.82|3703.2|3703.2|3703.82|3703.82|3703.2|3703.2|0
1645627610000|2022-02-23 14:46:50|3702.57|3702.57|3701.07|3701.07|3702.57|3702.57|3701.07|3701.07|0
1645627620000|2022-02-23 14:47:00|3698.58|3698.58|3698.45|3698.45|3698.58|3698.58|3698.45|3698.45|0
1645627630000|2022-02-23 14:47:10|3699.08|3699.08|3699.08|3699.08|3699.08|3699.08|3699.08|3699.08|0
1645627660000|2022-02-23 14:47:40|3700.32|3700.32|3699.95|3699.95|3700.58|3700.58|3699.95|3699.95|0
1645627680000|2022-02-23 14:48:00|3701.2|3701.2|3702.08|3702.08|3702.08|3702.08|3701.2|3701.2|0
1645627700000|2022-02-23 14:48:20|3703.95|3703.95|3703.95|3703.95|3703.95|3703.95|3703.95|3703.95|0
1645627720000|2022-02-23 14:48:40|3705.19|3705.19|3705.19|3705.19|3705.19|3705.19|3705.19|3705.19|0
1645627750000|2022-02-23 14:49:10|3703.95|3703.95|3702.08|3702.08|3703.95|3703.95|3701.95|3701.95|0
1645627760000|2022-02-23 14:49:20|3702.7|3702.7|3703.2|3703.2|3703.2|3703.2|3702.57|3702.57|0
1645627770000|2022-02-23 14:49:30|3703.82|3703.82|3703.82|3703.82|3703.82|3703.82|3703.82|3703.82|0
1645627780000|2022-02-23 14:49:40|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|3703.65|0
1645627810000|2022-02-23 14:50:10|3700.53|3700.53|3700.11|3700.11|3700.53|3700.53|3700.11|3700.11|0
1645627820000|2022-02-23 14:50:20|3698.86|3698.86|3698.52|3698.52|3698.86|3698.86|3698.52|3698.52|0
1645627840000|2022-02-23 14:50:40|3697.27|3697.27|3696.97|3696.97|3697.27|3697.27|3696.93|3696.93|0
1645627850000|2022-02-23 14:50:50|3695.73|3695.73|3695.09|3695.09|3695.73|3695.73|3695.09|3695.09|0
1645627870000|2022-02-23 14:51:10|3695.71|3695.71|3695.84|3695.84|3695.84|3695.84|3695.71|3695.71|0
1645627880000|2022-02-23 14:51:20|3696.46|3696.46|3696.46|3696.46|3696.46|3696.46|3696.46|3696.46|0
1645627910000|2022-02-23 14:51:50|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|0
1645627920000|2022-02-23 14:52:00|3695.39|3695.39|3695.56|3695.56|3695.56|3695.56|3695.39|3695.39|0
1645627950000|2022-02-23 14:52:30|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|0
1645627970000|2022-02-23 14:52:50|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|0
1645627980000|2022-02-23 14:53:00|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|0
1645627990000|2022-02-23 14:53:10|3695.61|3695.61|3695.61|3695.61|3696.23|3696.23|3695.61|3695.61|0
1645628010000|2022-02-23 14:53:30|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|0
1645628050000|2022-02-23 14:54:10|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|0
1645628060000|2022-02-23 14:54:20|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|0
1645628070000|2022-02-23 14:54:30|3694.36|3694.36|3694.53|3694.53|3694.53|3694.53|3694.36|3694.36|0
1645628080000|2022-02-23 14:54:40|3694.71|3694.71|3694.71|3694.71|3694.71|3694.71|3694.58|3694.58|0
1645628090000|2022-02-23 14:54:50|3694.32|3694.32|3693.7|3693.7|3694.32|3694.32|3693.7|3693.7|0
1645628100000|2022-02-23 14:55:00|3693.45|3693.45|3690.95|3690.95|3693.45|3693.45|3690.95|3690.95|0
1645628110000|2022-02-23 14:55:10|3690.33|3690.33|3688.78|3688.78|3690.95|3690.95|3688.78|3688.78|0
1645628120000|2022-02-23 14:55:20|3688.66|3688.66|3689.28|3689.28|3689.28|3689.28|3688.66|3688.66|0
1645628150000|2022-02-23 14:55:50|3689.53|3689.53|3689.66|3689.66|3689.66|3689.66|3689.53|3689.53|0
1645628180000|2022-02-23 14:56:20|3690.29|3690.29|3692.66|3692.66|3692.66|3692.66|3690.29|3690.29|0
1645628190000|2022-02-23 14:56:30|3693.29|3693.29|3693.29|3693.29|3693.29|3693.29|3693.29|3693.29|0
1645628200000|2022-02-23 14:56:40|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|0
1645628210000|2022-02-23 14:56:50|3691.42|3691.42|3692.04|3692.04|3692.04|3692.04|3691.42|3691.42|0
1645628240000|2022-02-23 14:57:20|3691.91|3691.91|3689.42|3689.42|3691.91|3691.91|3689.42|3689.42|0
1645628270000|2022-02-23 14:57:50|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|0
1645628300000|2022-02-23 14:58:20|3688.05|3688.05|3686.55|3686.55|3688.05|3688.05|3686.55|3686.55|0
1645628330000|2022-02-23 14:58:50|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|0
1645628340000|2022-02-23 14:59:00|3686.29|3686.29|3682.38|3682.38|3686.29|3686.29|3682.38|3682.38|0
1645628350000|2022-02-23 14:59:10|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|3682.25|0
1645628390000|2022-02-23 14:59:50|3682.51|3682.51|3682.34|3682.34|3682.51|3682.51|3682.34|3682.34|0
1645628400000|2022-02-23 15:00:00|3681.71|3681.71|3683.58|3683.58|3683.58|3683.58|3681.71|3681.71|0
1645628410000|2022-02-23 15:00:10|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|3683.33|0
1645628440000|2022-02-23 15:00:40|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|0
1645628470000|2022-02-23 15:01:10|3683.95|3683.95|3684.21|3684.21|3684.21|3684.21|3683.95|3683.95|0
1645628480000|2022-02-23 15:01:20|3683.58|3683.58|3683.28|3683.28|3683.58|3683.58|3683.28|3683.28|0
1645628490000|2022-02-23 15:01:30|3683.03|3683.03|3682.9|3682.9|3683.03|3683.03|3682.9|3682.9|0
1645628500000|2022-02-23 15:01:40|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|0
1645628510000|2022-02-23 15:01:50|3684.02|3684.02|3684.02|3684.02|3684.02|3684.02|3684.02|3684.02|0
1645628520000|2022-02-23 15:02:00|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|0
1645628530000|2022-02-23 15:02:10|3681.4|3681.4|3681.4|3681.4|3681.4|3681.4|3681.4|3681.4|0
1645628560000|2022-02-23 15:02:40|3680.15|3680.15|3678.91|3678.91|3680.15|3680.15|3678.91|3678.91|0
1645628570000|2022-02-23 15:02:50|3680.15|3680.15|3679.53|3679.53|3680.15|3680.15|3679.53|3679.53|0
1645628580000|2022-02-23 15:03:00|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|0
1645628600000|2022-02-23 15:03:20|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1645628620000|2022-02-23 15:03:40|3680.03|3680.03|3680.65|3680.65|3680.65|3680.65|3680.03|3680.03|0
1645628630000|2022-02-23 15:03:50|3681.9|3681.9|3681.77|3681.77|3681.9|3681.9|3681.77|3681.77|0
1645628640000|2022-02-23 15:04:00|3682.39|3682.39|3684.26|3684.26|3684.26|3684.26|3682.39|3682.39|0
1645628660000|2022-02-23 15:04:20|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|0
1645628700000|2022-02-23 15:05:00|3683.76|3683.76|3683.76|3683.76|3683.76|3683.76|3683.76|3683.76|0
1645628710000|2022-02-23 15:05:10|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|0
1645628720000|2022-02-23 15:05:20|3684.26|3684.26|3684.13|3684.13|3684.26|3684.26|3684.13|3684.13|0
1645628760000|2022-02-23 15:06:00|3683.96|3683.96|3683.04|3683.04|3683.96|3683.96|3682.91|3682.91|0
1645628780000|2022-02-23 15:06:20|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|3681.17|0
1645628790000|2022-02-23 15:06:30|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|0
1645628830000|2022-02-23 15:07:10|3679.8|3679.8|3679.17|3679.17|3679.8|3679.8|3679.17|3679.17|0
1645628840000|2022-02-23 15:07:20|3679.05|3679.05|3678.57|3678.57|3679.05|3679.05|3678.57|3678.57|0
1645628850000|2022-02-23 15:07:30|3674.84|3674.84|3675.46|3675.46|3676.08|3676.08|3674.84|3674.84|0
1645628860000|2022-02-23 15:07:40|3676.08|3676.08|3676.7|3676.7|3676.7|3676.7|3676.08|3676.08|0
1645628870000|2022-02-23 15:07:50|3676.36|3676.36|3676.23|3676.23|3676.36|3676.36|3676.23|3676.23|0
1645628900000|2022-02-23 15:08:20|3676.11|3676.11|3675.98|3675.98|3676.11|3676.11|3675.98|3675.98|0
1645628910000|2022-02-23 15:08:30|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|3672.07|3672.07|0
1645628920000|2022-02-23 15:08:40|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1645628930000|2022-02-23 15:08:50|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|0
1645628970000|2022-02-23 15:09:30|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|0
1645628980000|2022-02-23 15:09:40|3670.91|3670.91|3672.41|3672.41|3672.54|3672.54|3670.91|3670.91|0
1645628990000|2022-02-23 15:09:50|3671.17|3671.17|3671.29|3671.29|3671.92|3671.92|3671.17|3671.17|0
1645629010000|2022-02-23 15:10:10|3671.17|3671.17|3671.17|3671.17|3671.17|3671.17|3671.17|3671.17|0
1645629040000|2022-02-23 15:10:40|3669.3|3669.3|3669.04|3669.04|3669.3|3669.3|3669.04|3669.04|0
1645629060000|2022-02-23 15:11:00|3666.55|3666.55|3668.42|3668.42|3668.42|3668.42|3666.55|3666.55|0
1645629080000|2022-02-23 15:11:20|3669.67|3669.67|3669.67|3669.67|3669.67|3669.67|3669.67|3669.67|0
1645629110000|2022-02-23 15:11:50|3667.17|3667.17|3668.42|3668.42|3668.42|3668.42|3667.17|3667.17|0
1645629130000|2022-02-23 15:12:10|3670.29|3670.29|3670.91|3670.91|3671.04|3671.04|3670.29|3670.29|0
1645629140000|2022-02-23 15:12:20|3672.16|3672.16|3672.16|3672.16|3672.16|3672.16|3672.16|3672.16|0
1645629160000|2022-02-23 15:12:40|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|0
1645629190000|2022-02-23 15:13:10|3671.79|3671.79|3672.41|3672.41|3672.41|3672.41|3671.79|3671.79|0
1645629210000|2022-02-23 15:13:30|3673.66|3673.66|3672.91|3672.91|3673.66|3673.66|3672.91|3672.91|0
1645629220000|2022-02-23 15:13:40|3671.66|3671.66|3671.53|3671.53|3671.66|3671.66|3671.53|3671.53|0
1645629230000|2022-02-23 15:13:50|3672.16|3672.16|3673.79|3673.79|3673.79|3673.79|3672.16|3672.16|0
1645629250000|2022-02-23 15:14:10|3675.03|3675.03|3677.03|3677.03|3677.03|3677.03|3675.03|3675.03|0
1645629260000|2022-02-23 15:14:20|3676.65|3676.65|3676.65|3676.65|3677.27|3677.27|3676.65|3676.65|0
1645629270000|2022-02-23 15:14:30|3676.52|3676.52|3676.52|3676.52|3676.52|3676.52|3676.52|3676.52|0
1645629290000|2022-02-23 15:14:50|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|0
1645629300000|2022-02-23 15:15:00|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|0
1645629320000|2022-02-23 15:15:20|3673.15|3673.15|3671.15|3671.15|3673.15|3673.15|3671.15|3671.15|0
1645629330000|2022-02-23 15:15:30|3671.02|3671.02|3671.02|3671.02|3671.02|3671.02|3671.02|3671.02|0
1645629350000|2022-02-23 15:15:50|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|3670.9|0
1645629360000|2022-02-23 15:16:00|3670.77|3670.77|3670.64|3670.64|3670.77|3670.77|3670.64|3670.64|0
1645629390000|2022-02-23 15:16:30|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|0
1645629410000|2022-02-23 15:16:50|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|0
1645629420000|2022-02-23 15:17:00|3667.89|3667.89|3664.4|3664.4|3667.89|3667.89|3664.4|3664.4|0
1645629430000|2022-02-23 15:17:10|3665.64|3665.64|3665.51|3665.51|3665.64|3665.64|3665.51|3665.51|0
1645629450000|2022-02-23 15:17:30|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|0
1645629470000|2022-02-23 15:17:50|3666.63|3666.63|3667.26|3667.26|3667.26|3667.26|3666.63|3666.63|0
1645629480000|2022-02-23 15:18:00|3667.51|3667.51|3668.13|3668.13|3668.76|3668.76|3667.38|3667.38|0
1645629490000|2022-02-23 15:18:10|3667.88|3667.88|3667.88|3667.88|3667.88|3667.88|3667.88|3667.88|0
1645629500000|2022-02-23 15:18:20|3667.75|3667.75|3667.45|3667.45|3667.75|3667.75|3667.45|3667.45|0
1645629510000|2022-02-23 15:18:30|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|0
1645629520000|2022-02-23 15:18:40|3668.07|3668.07|3667.95|3667.95|3668.07|3668.07|3667.95|3667.95|0
1645629530000|2022-02-23 15:18:50|3667.32|3667.32|3667.69|3667.69|3667.69|3667.69|3667.07|3667.07|0
1645629540000|2022-02-23 15:19:00|3667.56|3667.56|3666.19|3666.19|3667.56|3667.56|3665.57|3665.57|0
1645629550000|2022-02-23 15:19:10|3664.95|3664.95|3666.19|3666.19|3666.19|3666.19|3664.95|3664.95|0
1645629560000|2022-02-23 15:19:20|3666.06|3666.06|3665.94|3665.94|3666.06|3666.06|3665.94|3665.94|0
1645629570000|2022-02-23 15:19:30|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|0
1645629590000|2022-02-23 15:19:50|3665.12|3665.12|3665.14|3665.14|3665.14|3665.14|3663.88|3663.88|0
1645629610000|2022-02-23 15:20:10|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|0
1645629620000|2022-02-23 15:20:20|3665.76|3665.76|3666.51|3666.51|3666.64|3666.64|3665.76|3665.76|0
1645629640000|2022-02-23 15:20:40|3665.27|3665.27|3667.14|3667.14|3667.14|3667.14|3665.27|3665.27|0
1645629650000|2022-02-23 15:20:50|3667.76|3667.76|3669|3669|3669|3669|3667.76|3667.76|0
1645629670000|2022-02-23 15:21:10|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|0
1645629680000|2022-02-23 15:21:20|3667.89|3667.89|3666.02|3666.02|3667.89|3667.89|3666.02|3666.02|0
1645629710000|2022-02-23 15:21:50|3666.15|3666.15|3666.77|3666.77|3666.77|3666.77|3666.15|3666.15|0
1645629720000|2022-02-23 15:22:00|3666.15|3666.15|3665.52|3665.52|3666.15|3666.15|3664.9|3664.9|0
1645629730000|2022-02-23 15:22:10|3668.64|3668.64|3667.39|3667.39|3668.64|3668.64|3667.39|3667.39|0
1645629740000|2022-02-23 15:22:20|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|0
1645629750000|2022-02-23 15:22:30|3666.6|3666.6|3668.64|3668.64|3668.64|3668.64|3664.73|3664.73|0
1645629790000|2022-02-23 15:23:10|3668.51|3668.51|3662.91|3662.91|3668.51|3668.51|3662.91|3662.91|0
1645629810000|2022-02-23 15:23:30|3662.65|3662.65|3662.65|3662.65|3662.65|3662.65|3662.65|3662.65|0
1645629830000|2022-02-23 15:23:50|3663.9|3663.9|3664.52|3664.52|3664.52|3664.52|3663.9|3663.9|0
1645629840000|2022-02-23 15:24:00|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|0
1645629850000|2022-02-23 15:24:10|3663.64|3663.64|3663.47|3663.47|3664.89|3664.89|3663.47|3663.47|0
1645629860000|2022-02-23 15:24:20|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|3664.09|0
1645629870000|2022-02-23 15:24:30|3663.96|3663.96|3663.58|3663.58|3663.96|3663.96|3663.58|3663.58|0
1645629880000|2022-02-23 15:24:40|3661.71|3661.71|3661.84|3661.84|3661.84|3661.84|3661.71|3661.71|0
1645629890000|2022-02-23 15:24:50|3662.1|3662.1|3659.6|3659.6|3662.1|3662.1|3659.6|3659.6|0
1645629900000|2022-02-23 15:25:00|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|0
1645629920000|2022-02-23 15:25:20|3659.6|3659.6|3660.23|3660.23|3660.23|3660.23|3659.6|3659.6|0
1645629950000|2022-02-23 15:25:50|3658.36|3658.36|3658.36|3658.36|3658.36|3658.36|3658.36|3658.36|0
1645629960000|2022-02-23 15:26:00|3658.19|3658.19|3658.19|3658.19|3658.19|3658.19|3658.19|3658.19|0
1645629970000|2022-02-23 15:26:10|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|0
1645630000000|2022-02-23 15:26:40|3656.32|3656.32|3655.69|3655.69|3656.32|3656.32|3655.69|3655.69|0
1645630010000|2022-02-23 15:26:50|3655.07|3655.07|3654.82|3654.82|3655.07|3655.07|3654.82|3654.82|0
1645630040000|2022-02-23 15:27:20|3652.95|3652.95|3652.95|3652.95|3652.95|3652.95|3652.95|3652.95|0
1645630070000|2022-02-23 15:27:50|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|3652.69|0
1645630080000|2022-02-23 15:28:00|3651.45|3651.45|3653.31|3653.31|3653.31|3653.31|3651.45|3651.45|0
1645630090000|2022-02-23 15:28:10|3652.69|3652.69|3653.94|3653.94|3653.94|3653.94|3652.69|3652.69|0
1645630100000|2022-02-23 15:28:20|3654.56|3654.56|3654.82|3654.82|3654.82|3654.82|3654.56|3654.56|0
1645630110000|2022-02-23 15:28:30|3654.94|3654.94|3655.07|3655.07|3655.07|3655.07|3654.94|3654.94|0
1645630150000|2022-02-23 15:29:10|3655.69|3655.69|3656.44|3656.44|3656.44|3656.44|3655.69|3655.69|0
1645630160000|2022-02-23 15:29:20|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|0
1645630180000|2022-02-23 15:29:40|3655.82|3655.82|3655.69|3655.69|3655.82|3655.82|3655.69|3655.69|0
1645630190000|2022-02-23 15:29:50|3655.82|3655.82|3655.82|3655.82|3655.82|3655.82|3655.82|3655.82|0
1645630200000|2022-02-23 15:30:00|3655.2|3655.2|3654.58|3654.58|3655.2|3655.2|3654.58|3654.58|0
1645630220000|2022-02-23 15:30:20|3654.7|3654.7|3654.7|3654.7|3654.7|3654.7|3654.7|3654.7|0
1645630290000|2022-02-23 15:31:30|3654.45|3654.45|3654.19|3654.19|3654.45|3654.45|3654.19|3654.19|0
1645630300000|2022-02-23 15:31:40|3654.32|3654.32|3655.57|3655.57|3655.57|3655.57|3654.32|3654.32|0
1645630310000|2022-02-23 15:31:50|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|3658.06|0
1645630320000|2022-02-23 15:32:00|3657.93|3657.93|3659.3|3659.3|3659.93|3659.93|3657.93|3657.93|0
1645630330000|2022-02-23 15:32:10|3658.68|3658.68|3658.68|3658.68|3658.68|3658.68|3658.55|3658.55|0
1645630340000|2022-02-23 15:32:20|3658.43|3658.43|3658.43|3658.43|3658.43|3658.43|3658.43|3658.43|0
1645630350000|2022-02-23 15:32:30|3657.8|3657.8|3657.68|3657.68|3657.8|3657.8|3657.68|3657.68|0
1645630380000|2022-02-23 15:33:00|3657.55|3657.55|3660.04|3660.04|3660.04|3660.04|3657.55|3657.55|0
1645630400000|2022-02-23 15:33:20|3661.91|3661.91|3661.14|3661.14|3661.91|3661.91|3661.14|3661.14|0
1645630410000|2022-02-23 15:33:30|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|3661.01|0
1645630430000|2022-02-23 15:33:50|3661.4|3661.4|3661.52|3661.52|3661.52|3661.52|3661.4|3661.4|0
1645630440000|2022-02-23 15:34:00|3661.27|3661.27|3660.65|3660.65|3661.27|3661.27|3660.65|3660.65|0
1645630450000|2022-02-23 15:34:10|3660.02|3660.02|3658.78|3658.78|3660.02|3660.02|3658.78|3658.78|0
1645630460000|2022-02-23 15:34:20|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|3658.91|0
1645630470000|2022-02-23 15:34:30|3658.78|3658.78|3658.78|3658.78|3658.78|3658.78|3658.52|3658.52|0
1645630500000|2022-02-23 15:35:00|3660.02|3660.02|3660.66|3660.66|3660.79|3660.79|3660.02|3660.02|0
1645630510000|2022-02-23 15:35:10|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|0
1645630520000|2022-02-23 15:35:20|3662.42|3662.42|3662.59|3662.59|3662.59|3662.59|3662.42|3662.42|0
1645630560000|2022-02-23 15:36:00|3662.47|3662.47|3662.34|3662.34|3662.47|3662.47|3662.34|3662.34|0
1645630570000|2022-02-23 15:36:10|3662.21|3662.21|3662.96|3662.96|3662.96|3662.96|3662.21|3662.21|0
1645630610000|2022-02-23 15:36:50|3662.34|3662.34|3662.34|3662.34|3662.34|3662.34|3662.34|3662.34|0
1645630630000|2022-02-23 15:37:10|3662.47|3662.47|3662.34|3662.34|3662.47|3662.47|3662.34|3662.34|0
1645630650000|2022-02-23 15:37:30|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|3662.47|3662.47|0
1645630660000|2022-02-23 15:37:40|3662.47|3662.47|3662.47|3662.47|3662.47|3662.47|3662.47|3662.47|0
1645630680000|2022-02-23 15:38:00|3662.34|3662.34|3664.1|3664.1|3664.1|3664.1|3662.34|3662.34|0
1645630700000|2022-02-23 15:38:20|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|0
1645630720000|2022-02-23 15:38:40|3661.61|3661.61|3661.61|3661.61|3661.61|3661.61|3661.61|3661.61|0
1645630740000|2022-02-23 15:39:00|3661.36|3661.36|3661.36|3661.36|3661.36|3661.36|3661.23|3661.23|0
1645630770000|2022-02-23 15:39:30|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|0
1645630780000|2022-02-23 15:39:40|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|0
1645630800000|2022-02-23 15:40:00|3660.39|3660.39|3659.14|3659.14|3660.39|3660.39|3658.97|3658.97|0
1645630810000|2022-02-23 15:40:10|3659.27|3659.27|3659.52|3659.52|3659.52|3659.52|3659.27|3659.27|0
1645630830000|2022-02-23 15:40:30|3659.27|3659.27|3657.77|3657.77|3659.27|3659.27|3657.77|3657.77|0
1645630840000|2022-02-23 15:40:40|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|3657.64|0
1645630850000|2022-02-23 15:40:50|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|3656.39|0
1645630880000|2022-02-23 15:41:20|3656.52|3656.52|3656.65|3656.65|3656.65|3656.65|3656.52|3656.52|0
1645630890000|2022-02-23 15:41:30|3655.4|3655.4|3655.79|3655.79|3655.79|3655.79|3655.4|3655.4|0
1645630900000|2022-02-23 15:41:40|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|3655.91|0
1645630920000|2022-02-23 15:42:00|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|3655.79|0
1645630930000|2022-02-23 15:42:10|3657.03|3657.03|3657.03|3657.03|3657.03|3657.03|3657.03|3657.03|0
1645630950000|2022-02-23 15:42:30|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|0
1645630990000|2022-02-23 15:43:10|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|3656.54|0
1645631000000|2022-02-23 15:43:20|3656.41|3656.41|3658.15|3658.15|3658.28|3658.28|3656.41|3656.41|0
1645631070000|2022-02-23 15:44:30|3658.02|3658.02|3657.4|3657.4|3658.02|3658.02|3657.4|3657.4|0
1645631090000|2022-02-23 15:44:50|3658.65|3658.65|3658.77|3658.77|3658.77|3658.77|3658.65|3658.65|0
1645631110000|2022-02-23 15:45:10|3660.64|3660.64|3660.77|3660.77|3660.77|3660.77|3660.64|3660.64|0
1645631120000|2022-02-23 15:45:20|3661.39|3661.39|3660.15|3660.15|3661.39|3661.39|3660.15|3660.15|0
1645631160000|2022-02-23 15:46:00|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|0
1645631190000|2022-02-23 15:46:30|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.15|3660.15|0
1645631220000|2022-02-23 15:47:00|3659.65|3659.65|3659.65|3659.65|3659.65|3659.65|3659.65|3659.65|0
1645631230000|2022-02-23 15:47:10|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|0
1645631280000|2022-02-23 15:48:00|3660.64|3660.64|3658.26|3658.26|3660.64|3660.64|3658.15|3658.15|0
1645631320000|2022-02-23 15:48:40|3658.52|3658.52|3659.14|3659.14|3659.14|3659.14|3658.52|3658.52|0
1645631350000|2022-02-23 15:49:10|3658.52|3658.52|3658.52|3658.52|3658.52|3658.52|3658.52|3658.52|0
1645631370000|2022-02-23 15:49:30|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|3657.9|0
1645631380000|2022-02-23 15:49:40|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|3657.27|0
1645631400000|2022-02-23 15:50:00|3656.93|3656.93|3656.13|3656.13|3656.93|3656.93|3656.13|3656.13|0
1645631420000|2022-02-23 15:50:20|3656|3656|3656|3656|3656|3656|3656|3656|0
1645631470000|2022-02-23 15:51:10|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|0
1645631490000|2022-02-23 15:51:30|3657.5|3657.5|3659.01|3659.01|3659.13|3659.13|3657.5|3657.5|0
1645631520000|2022-02-23 15:52:00|3659.63|3659.63|3659.8|3659.8|3659.8|3659.8|3659.63|3659.63|0
1645631530000|2022-02-23 15:52:10|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|3659.18|0
1645631580000|2022-02-23 15:53:00|3657.93|3657.93|3657.68|3657.68|3657.93|3657.93|3657.68|3657.68|0
1645631590000|2022-02-23 15:53:10|3656.43|3656.43|3657.8|3657.8|3657.8|3657.8|3656.43|3656.43|0
1645631600000|2022-02-23 15:53:20|3657.93|3657.93|3659.18|3659.18|3659.18|3659.18|3657.93|3657.93|0
1645631650000|2022-02-23 15:54:10|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|0
1645631700000|2022-02-23 15:55:00|3658.43|3658.43|3658.43|3658.43|3658.43|3658.43|3658.43|3658.43|0
1645631730000|2022-02-23 15:55:30|3657.8|3657.8|3657.18|3657.18|3657.8|3657.8|3657.18|3657.18|0
1645631740000|2022-02-23 15:55:40|3657.31|3657.31|3657.31|3657.31|3657.31|3657.31|3657.31|3657.31|0
1645631750000|2022-02-23 15:55:50|3655.44|3655.44|3655.44|3655.44|3655.44|3655.44|3655.44|3655.44|0
1645631760000|2022-02-23 15:56:00|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|0
1645631770000|2022-02-23 15:56:10|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|3656.68|0
1645631790000|2022-02-23 15:56:30|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|3656.56|0
1645631810000|2022-02-23 15:56:50|3656.68|3656.68|3656.86|3656.86|3656.86|3656.86|3656.68|3656.68|0
1645631840000|2022-02-23 15:57:20|3658.73|3658.73|3659.11|3659.11|3659.11|3659.11|3658.73|3658.73|0
1645631850000|2022-02-23 15:57:30|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|0
1645631890000|2022-02-23 15:58:10|3660.98|3660.98|3661.73|3661.73|3661.73|3661.73|3660.98|3660.98|0
1645631900000|2022-02-23 15:58:20|3661.6|3661.6|3661.47|3661.47|3661.6|3661.6|3661.47|3661.47|0
1645631910000|2022-02-23 15:58:30|3660.85|3660.85|3661.11|3661.11|3661.11|3661.11|3660.85|3660.85|0
1645631920000|2022-02-23 15:58:40|3660.98|3660.98|3661.11|3661.11|3661.11|3661.11|3660.98|3660.98|0
1645631940000|2022-02-23 15:59:00|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|0
1645631950000|2022-02-23 15:59:10|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|3660.66|0
1645631960000|2022-02-23 15:59:20|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|0
1645631970000|2022-02-23 15:59:30|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|0
1645631980000|2022-02-23 15:59:40|3657.99|3657.99|3657.74|3657.74|3657.99|3657.99|3657.74|3657.74|0
1645631990000|2022-02-23 15:59:50|3658.08|3658.08|3658.08|3658.08|3658.08|3658.08|3658.08|3658.08|0
1645632000000|2022-02-23 16:00:00|3656.83|3656.83|3656.45|3656.45|3656.83|3656.83|3656.45|3656.45|0
1645632020000|2022-02-23 16:00:20|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|0
1645632040000|2022-02-23 16:00:40|3655.33|3655.33|3655.33|3655.33|3655.33|3655.33|3655.33|3655.33|0
1645632050000|2022-02-23 16:00:50|3655.51|3655.51|3657.5|3657.5|3657.5|3657.5|3655.51|3655.51|0
1645632060000|2022-02-23 16:01:00|3657.63|3657.63|3657.63|3657.63|3657.63|3657.63|3657.63|3657.63|0
1645632070000|2022-02-23 16:01:10|3659.5|3659.5|3659.24|3659.24|3659.5|3659.5|3659.24|3659.24|0
1645632080000|2022-02-23 16:01:20|3659.12|3659.12|3659.24|3659.24|3659.24|3659.24|3659.12|3659.12|0
1645632100000|2022-02-23 16:01:40|3658.62|3658.62|3658.62|3658.62|3658.62|3658.62|3658.62|3658.62|0
1645632110000|2022-02-23 16:01:50|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|0
1645632120000|2022-02-23 16:02:00|3658.37|3658.37|3658.99|3658.99|3658.99|3658.99|3658.37|3658.37|0
1645632160000|2022-02-23 16:02:40|3658.37|3658.37|3658.37|3658.37|3658.37|3658.37|3658.37|3658.37|0
1645632190000|2022-02-23 16:03:10|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|0
1645632210000|2022-02-23 16:03:30|3656.5|3656.5|3657.74|3657.74|3657.74|3657.74|3656.5|3656.5|0
1645632230000|2022-02-23 16:03:50|3658|3658|3657.12|3657.12|3658|3658|3657.12|3657.12|0
1645632250000|2022-02-23 16:04:10|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|0
1645632260000|2022-02-23 16:04:20|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|3654.63|0
1645632270000|2022-02-23 16:04:30|3654.01|3654.01|3654.18|3654.18|3654.18|3654.18|3654.01|3654.01|0
1645632280000|2022-02-23 16:04:40|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|0
1645632290000|2022-02-23 16:04:50|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|0
1645632300000|2022-02-23 16:05:00|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|3654.01|0
1645632310000|2022-02-23 16:05:10|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|0
1645632320000|2022-02-23 16:05:20|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|0
1645632330000|2022-02-23 16:05:30|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|0
1645632340000|2022-02-23 16:05:40|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|0
1645632360000|2022-02-23 16:06:00|3652.14|3652.14|3652.76|3652.76|3652.76|3652.76|3652.14|3652.14|0
1645632370000|2022-02-23 16:06:10|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|0
1645632390000|2022-02-23 16:06:30|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|3652.76|0
1645632400000|2022-02-23 16:06:40|3652.63|3652.63|3652.38|3652.38|3652.63|3652.63|3652.38|3652.38|0
1645632460000|2022-02-23 16:07:40|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|0
1645632490000|2022-02-23 16:08:10|3651.13|3651.13|3650.88|3650.88|3651.13|3651.13|3650.88|3650.88|0
1645632510000|2022-02-23 16:08:30|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|0
1645632530000|2022-02-23 16:08:50|3650.88|3650.88|3650.28|3650.28|3650.88|3650.88|3650.28|3650.28|0
1645632540000|2022-02-23 16:09:00|3650.11|3650.11|3649.93|3649.93|3650.11|3650.11|3649.93|3649.93|0
1645632550000|2022-02-23 16:09:10|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|3647.44|0
1645632570000|2022-02-23 16:09:30|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|3645.57|0
1645632580000|2022-02-23 16:09:40|3646.82|3646.82|3648.07|3648.07|3648.07|3648.07|3646.82|3646.82|0
1645632590000|2022-02-23 16:09:50|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1645632640000|2022-02-23 16:10:40|3649.31|3649.31|3648.69|3648.69|3649.31|3649.31|3648.69|3648.69|0
1645632650000|2022-02-23 16:10:50|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|0
1645632660000|2022-02-23 16:11:00|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1645632670000|2022-02-23 16:11:10|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|3648.19|0
1645632680000|2022-02-23 16:11:20|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|3648.02|0
1645632730000|2022-02-23 16:12:10|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|0
1645632740000|2022-02-23 16:12:20|3646.9|3646.9|3647.08|3647.08|3647.08|3647.08|3646.9|3646.9|0
1645632760000|2022-02-23 16:12:40|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|3647.7|0
1645632820000|2022-02-23 16:13:40|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|0
1645632830000|2022-02-23 16:13:50|3647.08|3647.08|3648.95|3648.95|3648.95|3648.95|3646.45|3646.45|0
1645632840000|2022-02-23 16:14:00|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1645632850000|2022-02-23 16:14:10|3648.95|3648.95|3648.82|3648.82|3648.95|3648.95|3648.82|3648.82|0
1645632860000|2022-02-23 16:14:20|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|3650.69|0
1645632880000|2022-02-23 16:14:40|3650.06|3650.06|3651.31|3651.31|3651.31|3651.31|3650.06|3650.06|0
1645632900000|2022-02-23 16:15:00|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|3650.06|0
1645632940000|2022-02-23 16:15:40|3650.69|3650.69|3650.06|3650.06|3650.69|3650.69|3650.06|3650.06|0
1645632960000|2022-02-23 16:16:00|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|3649.89|0
1645632970000|2022-02-23 16:16:10|3650.02|3650.02|3649.76|3649.76|3650.02|3650.02|3649.76|3649.76|0
1645632990000|2022-02-23 16:16:30|3649.64|3649.64|3647.75|3647.75|3649.64|3649.64|3647.75|3647.75|0
1645633000000|2022-02-23 16:16:40|3648.37|3648.37|3647.75|3647.75|3648.37|3648.37|3647.75|3647.75|0
1645633060000|2022-02-23 16:17:40|3647.88|3647.88|3647.5|3647.5|3647.88|3647.88|3647.5|3647.5|0
1645633070000|2022-02-23 16:17:50|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|3648.12|0
1645633080000|2022-02-23 16:18:00|3648.25|3648.25|3648.76|3648.76|3648.76|3648.76|3648.25|3648.25|0
1645633090000|2022-02-23 16:18:10|3647.51|3647.51|3646.89|3646.89|3647.51|3647.51|3646.89|3646.89|0
1645633100000|2022-02-23 16:18:20|3647.02|3647.02|3647.64|3647.64|3647.64|3647.64|3647.02|3647.02|0
1645633140000|2022-02-23 16:19:00|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|3647.02|0
1645633150000|2022-02-23 16:19:10|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|3647.19|0
1645633170000|2022-02-23 16:19:30|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|3646.57|0
1645633180000|2022-02-23 16:19:40|3647.19|3647.19|3649.44|3649.44|3649.44|3649.44|3647.19|3647.19|0
1645633190000|2022-02-23 16:19:50|3650.06|3650.06|3650.69|3650.69|3650.69|3650.69|3650.06|3650.06|0
1645633220000|2022-02-23 16:20:20|3650.43|3650.43|3650.56|3650.56|3650.56|3650.56|3650.43|3650.43|0
1645633230000|2022-02-23 16:20:30|3650.43|3650.43|3650.05|3650.05|3650.56|3650.56|3650.05|3650.05|0
1645633250000|2022-02-23 16:20:50|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|3649.43|0
1645633270000|2022-02-23 16:21:10|3648.8|3648.8|3647.56|3647.56|3648.8|3648.8|3647.56|3647.56|0
1645633320000|2022-02-23 16:22:00|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|3646.93|0
1645633360000|2022-02-23 16:22:40|3646.81|3646.81|3646.68|3646.68|3646.81|3646.81|3646.68|3646.68|0
1645633390000|2022-02-23 16:23:10|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|0
1645633400000|2022-02-23 16:23:20|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.06|3646.06|0
1645633410000|2022-02-23 16:23:30|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|3647.3|0
1645633430000|2022-02-23 16:23:50|3647.56|3647.56|3648.05|3648.05|3648.31|3648.31|3647.56|3647.56|0
1645633440000|2022-02-23 16:24:00|3647.88|3647.88|3647.26|3647.26|3647.88|3647.88|3647.26|3647.26|0
1645633450000|2022-02-23 16:24:10|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|0
1645633470000|2022-02-23 16:24:30|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|0
1645633480000|2022-02-23 16:24:40|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|0
1645633490000|2022-02-23 16:24:50|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|0
1645633510000|2022-02-23 16:25:10|3647.96|3647.96|3648.09|3648.09|3648.09|3648.09|3647.34|3647.34|0
1645633530000|2022-02-23 16:25:30|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|3647.47|0
1645633560000|2022-02-23 16:26:00|3646.84|3646.84|3646.22|3646.22|3646.84|3646.84|3646.22|3646.22|0
1645633590000|2022-02-23 16:26:30|3646.84|3646.84|3646.22|3646.22|3646.84|3646.84|3646.22|3646.22|0
1645633610000|2022-02-23 16:26:50|3645.96|3645.96|3645.84|3645.84|3646.59|3646.59|3645.84|3645.84|0
1645633620000|2022-02-23 16:27:00|3646.46|3646.46|3646.63|3646.63|3646.63|3646.63|3646.46|3646.46|0
1645633640000|2022-02-23 16:27:20|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|3647.26|0
1645633650000|2022-02-23 16:27:30|3647.51|3647.51|3647.64|3647.64|3647.64|3647.64|3647.51|3647.51|0
1645633660000|2022-02-23 16:27:40|3648.26|3648.26|3647.64|3647.64|3648.26|3648.26|3647.64|3647.64|0
1645633670000|2022-02-23 16:27:50|3647.81|3647.81|3647.19|3647.19|3647.81|3647.81|3647.19|3647.19|0
1645633680000|2022-02-23 16:28:00|3647.81|3647.81|3647.98|3647.98|3647.98|3647.98|3647.81|3647.81|0
1645633690000|2022-02-23 16:28:10|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|3646.74|0
1645633710000|2022-02-23 16:28:30|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|0
1645633720000|2022-02-23 16:28:40|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|3646.29|0
1645633730000|2022-02-23 16:28:50|3645.66|3645.66|3647.17|3647.17|3647.17|3647.17|3645.66|3645.66|0
1645633740000|2022-02-23 16:29:00|3646.82|3646.82|3646.69|3646.69|3646.82|3646.82|3646.69|3646.69|0
1645633750000|2022-02-23 16:29:10|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|3646.07|0
1645633760000|2022-02-23 16:29:20|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|0
1645633770000|2022-02-23 16:29:30|3644.65|3644.65|3644.78|3644.78|3644.78|3644.78|3644.65|3644.65|0
1645633780000|2022-02-23 16:29:40|3643.53|3643.53|3645.04|3645.04|3645.04|3645.04|3643.53|3643.53|0
1645633790000|2022-02-23 16:29:50|3645.16|3645.16|3645.89|3645.89|3645.89|3645.89|3645.04|3645.04|0
1645690500000|2022-02-24 08:15:00|3496.99|3496.99|3493.49|3493.49|3496.99|3496.99|3493.49|3493.49|0
1645690510000|2022-02-24 08:15:10|3492.87|3492.87|3493.49|3493.49|3493.49|3493.49|3492.87|3492.87|0
1645690520000|2022-02-24 08:15:20|3494.74|3494.74|3497.23|3497.23|3497.23|3497.23|3494.74|3494.74|0
1645690530000|2022-02-24 08:15:30|3499.1|3499.1|3495.36|3495.36|3499.1|3499.1|3495.36|3495.36|0
1645690560000|2022-02-24 08:16:00|3494.11|3494.11|3493.76|3493.76|3494.11|3494.11|3492.87|3492.87|0
1645690600000|2022-02-24 08:16:40|3498.74|3498.74|3498.74|3498.74|3498.74|3498.74|3498.74|3498.74|0
1645690610000|2022-02-24 08:16:50|3501.24|3501.24|3501.87|3501.87|3501.87|3501.87|3501.24|3501.24|0
1645690620000|2022-02-24 08:17:00|3504.99|3504.99|3506.12|3506.12|3506.12|3506.12|3503.74|3503.74|0
1645690630000|2022-02-24 08:17:10|3507.99|3507.99|3507.37|3507.37|3508.61|3508.61|3507.37|3507.37|0
1645690640000|2022-02-24 08:17:20|3506.12|3506.12|3506.12|3506.12|3506.12|3506.12|3506.12|3506.12|0
1645690660000|2022-02-24 08:17:40|3505.74|3505.74|3505.61|3505.61|3509.48|3509.48|3505.61|3505.61|0
1645690680000|2022-02-24 08:18:00|3505.78|3505.78|3511.29|3511.29|3511.29|3511.29|3505.78|3505.78|0
1645690690000|2022-02-24 08:18:10|3509.42|3509.42|3509.42|3509.42|3509.42|3509.42|3509.42|3509.42|0
1645690700000|2022-02-24 08:18:20|3508.8|3508.8|3506.93|3506.93|3508.8|3508.8|3506.93|3506.93|0
1645690710000|2022-02-24 08:18:30|3506.31|3506.31|3508.29|3508.29|3508.29|3508.29|3505.8|3505.8|0
1645690720000|2022-02-24 08:18:40|3506.42|3506.42|3508.91|3508.91|3508.91|3508.91|3506.42|3506.42|0
1645690740000|2022-02-24 08:19:00|3509.81|3509.81|3512.3|3512.3|3512.3|3512.3|3509.81|3509.81|0
1645690760000|2022-02-24 08:19:20|3516.66|3516.66|3516.66|3516.66|3516.66|3516.66|3516.66|3516.66|0
1645690770000|2022-02-24 08:19:30|3517.55|3517.55|3517.42|3517.42|3517.55|3517.55|3517.42|3517.42|0
1645690780000|2022-02-24 08:19:40|3525.52|3525.52|3522.77|3522.77|3525.89|3525.89|3522.77|3522.77|0
1645690790000|2022-02-24 08:19:50|3522.95|3522.95|3525.44|3525.44|3525.44|3525.44|3522.95|3522.95|0
1645690800000|2022-02-24 08:20:00|3526.08|3526.08|3529.19|3529.19|3529.19|3529.19|3526.08|3526.08|0
1645690810000|2022-02-24 08:20:10|3529.81|3529.81|3531.95|3531.95|3531.95|3531.95|3529.81|3529.81|0
1645690820000|2022-02-24 08:20:20|3534.44|3534.44|3534.44|3534.44|3534.44|3534.44|3534.44|3534.44|0
1645690830000|2022-02-24 08:20:30|3538.18|3538.18|3536.94|3536.94|3538.18|3538.18|3536.94|3536.94|0
1645690840000|2022-02-24 08:20:40|3536.3|3536.3|3536.04|3536.04|3536.3|3536.3|3536.04|3536.04|0
1645690850000|2022-02-24 08:20:50|3535.42|3535.42|3530.31|3530.31|3535.42|3535.42|3528.93|3528.93|0
1645690860000|2022-02-24 08:21:00|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|0
1645690870000|2022-02-24 08:21:10|3532.8|3532.8|3533.42|3533.42|3533.42|3533.42|3532.8|3532.8|0
1645690880000|2022-02-24 08:21:20|3532.18|3532.18|3531.79|3531.79|3532.18|3532.18|3531.17|3531.17|0
1645690890000|2022-02-24 08:21:30|3530.55|3530.55|3526.94|3526.94|3530.68|3530.68|3524.45|3524.45|0
1645690900000|2022-02-24 08:21:40|3528.81|3528.81|3528.81|3528.81|3528.81|3528.81|3528.81|3528.81|0
1645690910000|2022-02-24 08:21:50|3530.68|3530.68|3531.06|3531.06|3532.3|3532.3|3530.68|3530.68|0
1645690920000|2022-02-24 08:22:00|3530.44|3530.44|3531.06|3531.06|3531.06|3531.06|3530.44|3530.44|0
1645690930000|2022-02-24 08:22:10|3532.3|3532.3|3533.59|3533.59|3533.93|3533.93|3531.68|3531.68|0
1645690950000|2022-02-24 08:22:30|3534.83|3534.83|3533.33|3533.33|3534.83|3534.83|3532.09|3532.09|0
1645690960000|2022-02-24 08:22:40|3532.82|3532.82|3533.94|3533.94|3533.94|3533.94|3532.44|3532.44|0
1645690970000|2022-02-24 08:22:50|3535.19|3535.19|3542.55|3542.55|3542.55|3542.55|3535.19|3535.19|0
1645690980000|2022-02-24 08:23:00|3542.8|3542.8|3539.07|3539.07|3542.8|3542.8|3539.07|3539.07|0
1645690990000|2022-02-24 08:23:10|3536.57|3536.57|3530.07|3530.07|3536.57|3536.57|3530.07|3530.07|0
1645691000000|2022-02-24 08:23:20|3529.56|3529.56|3529.58|3529.58|3530.2|3530.2|3529.56|3529.56|0
1645691010000|2022-02-24 08:23:30|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|0
1645691020000|2022-02-24 08:23:40|3526.21|3526.21|3526.21|3526.21|3526.21|3526.21|3526.21|3526.21|0
1645691030000|2022-02-24 08:23:50|3525.7|3525.7|3530.06|3530.06|3530.06|3530.06|3525.7|3525.7|0
1645691040000|2022-02-24 08:24:00|3535.04|3535.04|3533.8|3533.8|3535.04|3535.04|3533.8|3533.8|0
1645691050000|2022-02-24 08:24:10|3534.43|3534.43|3534.82|3534.82|3534.82|3534.82|3534.43|3534.43|0
1645691060000|2022-02-24 08:24:20|3537.31|3537.31|3535.44|3535.44|3537.31|3537.31|3535.44|3535.44|0
1645691070000|2022-02-24 08:24:30|3533.57|3533.57|3537.91|3537.91|3537.91|3537.91|3533.57|3533.57|0
1645691080000|2022-02-24 08:24:40|3537.65|3537.65|3539.22|3539.22|3539.22|3539.22|3537.35|3537.35|0
1645691100000|2022-02-24 08:25:00|3539.35|3539.35|3539.35|3539.35|3539.35|3539.35|3539.35|3539.35|0
1645691110000|2022-02-24 08:25:10|3541.22|3541.22|3540.96|3540.96|3541.22|3541.22|3540.96|3540.96|0
1645691120000|2022-02-24 08:25:20|3541.59|3541.59|3542.85|3542.85|3542.85|3542.85|3541.59|3541.59|0
1645691160000|2022-02-24 08:26:00|3542.22|3542.22|3541.6|3541.6|3542.22|3542.22|3540.98|3540.98|0
1645691170000|2022-02-24 08:26:10|3543.47|3543.47|3545.34|3545.34|3545.34|3545.34|3543.47|3543.47|0
1645691180000|2022-02-24 08:26:20|3545.68|3545.68|3545.06|3545.06|3545.68|3545.68|3545.06|3545.06|0
1645691200000|2022-02-24 08:26:40|3546.93|3546.93|3546.93|3546.93|3546.93|3546.93|3546.93|3546.93|0
1645691210000|2022-02-24 08:26:50|3548.33|3548.33|3551.44|3551.44|3552.69|3552.69|3548.33|3548.33|0
1645691220000|2022-02-24 08:27:00|3552.07|3552.07|3553.94|3553.94|3553.94|3553.94|3552.07|3552.07|0
1645691230000|2022-02-24 08:27:10|3554.57|3554.57|3554.57|3554.57|3554.57|3554.57|3554.57|3554.57|0
1645691240000|2022-02-24 08:27:20|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|0
1645691250000|2022-02-24 08:27:30|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|0
1645691260000|2022-02-24 08:27:40|3558.31|3558.31|3558.31|3558.31|3558.31|3558.31|3558.31|3558.31|0
1645691270000|2022-02-24 08:27:50|3556.44|3556.44|3554.57|3554.57|3556.44|3556.44|3554.57|3554.57|0
1645691280000|2022-02-24 08:28:00|3554.19|3554.19|3551.53|3551.53|3554.19|3554.19|3551.53|3551.53|0
1645691290000|2022-02-24 08:28:10|3550.28|3550.28|3551.53|3551.53|3551.53|3551.53|3549.04|3549.04|0
1645691300000|2022-02-24 08:28:20|3550.91|3550.91|3550.91|3550.91|3550.91|3550.91|3550.91|3550.91|0
1645691320000|2022-02-24 08:28:40|3550.28|3550.28|3546.29|3546.29|3550.28|3550.28|3546.29|3546.29|0
1645691330000|2022-02-24 08:28:50|3544.42|3544.42|3543|3543|3544.42|3544.42|3543|3543|0
1645691340000|2022-02-24 08:29:00|3542.62|3542.62|3542.62|3542.62|3542.62|3542.62|3542.62|3542.62|0
1645691350000|2022-02-24 08:29:10|3539.51|3539.51|3539.51|3539.51|3539.51|3539.51|3539.51|3539.51|0
1645691360000|2022-02-24 08:29:20|3538.88|3538.88|3538.26|3538.26|3538.88|3538.88|3537.02|3537.02|0
1645691380000|2022-02-24 08:29:40|3538.01|3538.01|3536.14|3536.14|3538.01|3538.01|3536.14|3536.14|0
1645691390000|2022-02-24 08:29:50|3538.63|3538.63|3539.36|3539.36|3539.36|3539.36|3538.12|3538.12|0
1645691400000|2022-02-24 08:30:00|3539.87|3539.87|3538.63|3538.63|3539.87|3539.87|3538.63|3538.63|0
1645691410000|2022-02-24 08:30:10|3539.87|3539.87|3542.72|3542.72|3542.72|3542.72|3539.87|3539.87|0
1645691420000|2022-02-24 08:30:20|3542.59|3542.59|3545.32|3545.32|3545.32|3545.32|3542.21|3542.21|0
1645691430000|2022-02-24 08:30:30|3543.46|3543.46|3543.28|3543.28|3543.46|3543.46|3543.28|3543.28|0
1645691440000|2022-02-24 08:30:40|3543.46|3543.46|3543.28|3543.28|3543.46|3543.46|3543.28|3543.28|0
1645691450000|2022-02-24 08:30:50|3543.11|3543.11|3542.47|3542.47|3543.11|3543.11|3542.47|3542.47|0
1645691470000|2022-02-24 08:31:10|3539.1|3539.1|3538.1|3538.1|3539.1|3539.1|3538.1|3538.1|0
1645691480000|2022-02-24 08:31:20|3537.92|3537.92|3536.68|3536.68|3537.92|3537.92|3536.68|3536.68|0
1645691490000|2022-02-24 08:31:30|3536.34|3536.34|3533.22|3533.22|3536.34|3536.34|3533.22|3533.22|0
1645691500000|2022-02-24 08:31:40|3534.47|3534.47|3537.6|3537.6|3539.11|3539.11|3533.96|3533.96|0
1645691510000|2022-02-24 08:31:50|3537.21|3537.21|3536.22|3536.22|3537.47|3537.47|3536.22|3536.22|0
1645691520000|2022-02-24 08:32:00|3536.35|3536.35|3531.99|3531.99|3536.35|3536.35|3531.99|3531.99|0
1645691530000|2022-02-24 08:32:10|3531.86|3531.86|3536.22|3536.22|3536.22|3536.22|3531.86|3531.86|0
1645691540000|2022-02-24 08:32:20|3536.6|3536.6|3540.85|3540.85|3540.98|3540.98|3536.6|3536.6|0
1645691550000|2022-02-24 08:32:30|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|3541.24|0
1645691560000|2022-02-24 08:32:40|3539.99|3539.99|3540.5|3540.5|3540.5|3540.5|3539.99|3539.99|0
1645691570000|2022-02-24 08:32:50|3542.99|3542.99|3543.29|3543.29|3543.29|3543.29|3542.99|3542.99|0
1645691580000|2022-02-24 08:33:00|3543.67|3543.67|3543.93|3543.93|3543.93|3543.93|3543.67|3543.67|0
1645691590000|2022-02-24 08:33:10|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|0
1645691600000|2022-02-24 08:33:20|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|3544.55|0
1645691610000|2022-02-24 08:33:30|3543.31|3543.31|3542.68|3542.68|3543.31|3543.31|3542.68|3542.68|0
1645691620000|2022-02-24 08:33:40|3543.31|3543.31|3543.31|3543.31|3543.31|3543.31|3543.31|3543.31|0
1645691630000|2022-02-24 08:33:50|3542.68|3542.68|3541.68|3541.68|3542.68|3542.68|3541.68|3541.68|0
1645691640000|2022-02-24 08:34:00|3542.92|3542.92|3544.06|3544.06|3544.06|3544.06|3542.92|3542.92|0
1645691650000|2022-02-24 08:34:10|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|3543.8|0
1645691660000|2022-02-24 08:34:20|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|3545.67|0
1645691670000|2022-02-24 08:34:30|3546.29|3546.29|3544.15|3544.15|3546.29|3546.29|3544.15|3544.15|0
1645691680000|2022-02-24 08:34:40|3545.05|3545.05|3545.05|3545.05|3545.05|3545.05|3545.05|3545.05|0
1645691690000|2022-02-24 08:34:50|3545.18|3545.18|3544.87|3544.87|3545.18|3545.18|3544.87|3544.87|0
1645691710000|2022-02-24 08:35:10|3547.37|3547.37|3547.37|3547.37|3547.37|3547.37|3547.37|3547.37|0
1645691720000|2022-02-24 08:35:20|3545.61|3545.61|3542.27|3542.27|3545.61|3545.61|3542.27|3542.27|0
1645691730000|2022-02-24 08:35:30|3541.76|3541.76|3541.76|3541.76|3541.76|3541.76|3541.76|3541.76|0
1645691740000|2022-02-24 08:35:40|3536.77|3536.77|3536.17|3536.17|3538.02|3538.02|3536.17|3536.17|0
1645691750000|2022-02-24 08:35:50|3536.43|3536.43|3535.21|3535.21|3536.8|3536.8|3535.21|3535.21|0
1645691760000|2022-02-24 08:36:00|3535.03|3535.03|3532.8|3532.8|3535.29|3535.29|3532.18|3532.18|0
1645691770000|2022-02-24 08:36:10|3532.18|3532.18|3531.66|3531.66|3532.18|3532.18|3531.66|3531.66|0
1645691780000|2022-02-24 08:36:20|3531.04|3531.04|3530.42|3530.42|3531.04|3531.04|3527.93|3527.93|0
1645691800000|2022-02-24 08:36:40|3533.53|3533.53|3534.16|3534.16|3536.03|3536.03|3533.53|3533.53|0
1645691820000|2022-02-24 08:37:00|3533.53|3533.53|3535.4|3535.4|3535.4|3535.4|3533.53|3533.53|0
1645691830000|2022-02-24 08:37:10|3536.3|3536.3|3536.3|3536.3|3536.3|3536.3|3536.3|3536.3|0
1645691840000|2022-02-24 08:37:20|3533.8|3533.8|3533.8|3533.8|3533.8|3533.8|3533.8|3533.8|0
1645691850000|2022-02-24 08:37:30|3533.68|3533.68|3533.55|3533.55|3533.68|3533.68|3533.55|3533.55|0
1645691860000|2022-02-24 08:37:40|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|0
1645691870000|2022-02-24 08:37:50|3528.57|3528.57|3527.32|3527.32|3528.57|3528.57|3527.32|3527.32|0
1645691880000|2022-02-24 08:38:00|3525.56|3525.56|3527.88|3527.88|3528.06|3528.06|3525.56|3525.56|0
1645691890000|2022-02-24 08:38:10|3529.13|3529.13|3528.63|3528.63|3529.75|3529.75|3527.26|3527.26|0
1645691900000|2022-02-24 08:38:20|3529.26|3529.26|3528.14|3528.14|3531.64|3531.64|3528.01|3528.01|0
1645691910000|2022-02-24 08:38:30|3527.88|3527.88|3530.14|3530.14|3530.76|3530.76|3527.88|3527.88|0
1645691920000|2022-02-24 08:38:40|3529.51|3529.51|3529.51|3529.51|3530.14|3530.14|3529.51|3529.51|0
1645691930000|2022-02-24 08:38:50|3531.38|3531.38|3534.5|3534.5|3534.5|3534.5|3530.14|3530.14|0
1645691940000|2022-02-24 08:39:00|3535.12|3535.12|3535.74|3535.74|3535.74|3535.74|3535.12|3535.12|0
1645691950000|2022-02-24 08:39:10|3535.91|3535.91|3536.08|3536.08|3536.08|3536.08|3535.91|3535.91|0
1645691960000|2022-02-24 08:39:20|3536.85|3536.85|3535.6|3535.6|3536.85|3536.85|3535.6|3535.6|0
1645691970000|2022-02-24 08:39:30|3535.43|3535.43|3535.43|3535.43|3535.43|3535.43|3535.43|3535.43|0
1645691980000|2022-02-24 08:39:40|3542.91|3542.91|3541.66|3541.66|3542.91|3542.91|3541.66|3541.66|0
1645691990000|2022-02-24 08:39:50|3542.28|3542.28|3542.86|3542.86|3542.86|3542.86|3540.99|3540.99|0
1645692000000|2022-02-24 08:40:00|3542.24|3542.24|3542.24|3542.24|3544.11|3544.11|3542.24|3542.24|0
1645692010000|2022-02-24 08:40:10|3542.86|3542.86|3542.58|3542.58|3543.21|3543.21|3542.58|3542.58|0
1645692020000|2022-02-24 08:40:20|3541.34|3541.34|3540.09|3540.09|3541.34|3541.34|3540.09|3540.09|0
1645692030000|2022-02-24 08:40:30|3542.58|3542.58|3542.58|3542.58|3542.58|3542.58|3542.58|3542.58|0
1645692040000|2022-02-24 08:40:40|3545.7|3545.7|3546.32|3546.32|3546.32|3546.32|3545.7|3545.7|0
1645692060000|2022-02-24 08:41:00|3546.49|3546.49|3546.49|3546.49|3546.49|3546.49|3546.49|3546.49|0
1645692070000|2022-02-24 08:41:10|3541.51|3541.51|3544|3544|3544|3544|3541.51|3541.51|0
1645692080000|2022-02-24 08:41:20|3544.62|3544.62|3544.62|3544.62|3544.62|3544.62|3544.62|3544.62|0
1645692090000|2022-02-24 08:41:30|3542.13|3542.13|3541.96|3541.96|3542.13|3542.13|3541.96|3541.96|0
1645692100000|2022-02-24 08:41:40|3539.47|3539.47|3539.47|3539.47|3539.47|3539.47|3539.47|3539.47|0
1645692110000|2022-02-24 08:41:50|3539.3|3539.3|3536.04|3536.04|3539.3|3539.3|3536.04|3536.04|0
1645692120000|2022-02-24 08:42:00|3535.79|3535.79|3534.54|3534.54|3535.79|3535.79|3533.92|3533.92|0
1645692130000|2022-02-24 08:42:10|3535.16|3535.16|3529.56|3529.56|3535.16|3535.16|3529.56|3529.56|0
1645692140000|2022-02-24 08:42:20|3532.67|3532.67|3531.65|3531.65|3532.67|3532.67|3531.65|3531.65|0
1645692150000|2022-02-24 08:42:30|3530.4|3530.4|3527.55|3527.55|3530.4|3530.4|3527.55|3527.55|0
1645692160000|2022-02-24 08:42:40|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|0
1645692170000|2022-02-24 08:42:50|3530.92|3530.92|3532.17|3532.17|3532.17|3532.17|3530.92|3530.92|0
1645692180000|2022-02-24 08:43:00|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|0
1645692190000|2022-02-24 08:43:10|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|0
1645692200000|2022-02-24 08:43:20|3533.42|3533.42|3533.42|3533.42|3533.42|3533.42|3533.29|3533.29|0
1645692210000|2022-02-24 08:43:30|3535.28|3535.28|3534.66|3534.66|3535.28|3535.28|3534.66|3534.66|0
1645692240000|2022-02-24 08:44:00|3537.95|3537.95|3536.7|3536.7|3537.95|3537.95|3536.7|3536.7|0
1645692250000|2022-02-24 08:44:10|3537.32|3537.32|3540.84|3540.84|3540.84|3540.84|3537.32|3537.32|0
1645692260000|2022-02-24 08:44:20|3538.97|3538.97|3538.97|3538.97|3538.97|3538.97|3538.97|3538.97|0
1645692270000|2022-02-24 08:44:30|3540.84|3540.84|3541.18|3541.18|3541.18|3541.18|3540.84|3540.84|0
1645692280000|2022-02-24 08:44:40|3544.92|3544.92|3544.92|3544.92|3544.92|3544.92|3544.92|3544.92|0
1645692290000|2022-02-24 08:44:50|3543.05|3543.05|3543.05|3543.05|3543.05|3543.05|3543.05|3543.05|0
1645692300000|2022-02-24 08:45:00|3543.67|3543.67|3542.42|3542.42|3543.67|3543.67|3542.42|3542.42|0
1645692310000|2022-02-24 08:45:10|3540.56|3540.56|3540.17|3540.17|3540.56|3540.56|3540.17|3540.17|0
1645692320000|2022-02-24 08:45:20|3537.68|3537.68|3538.93|3538.93|3538.93|3538.93|3537.68|3537.68|0
1645692330000|2022-02-24 08:45:30|3539.55|3539.55|3540.17|3540.17|3540.17|3540.17|3539.55|3539.55|0
1645692340000|2022-02-24 08:45:40|3538.93|3538.93|3538.93|3538.93|3538.93|3538.93|3538.93|3538.93|0
1645692360000|2022-02-24 08:46:00|3542.66|3542.66|3542.94|3542.94|3542.94|3542.94|3542.04|3542.04|0
1645692370000|2022-02-24 08:46:10|3544.18|3544.18|3543.56|3543.56|3544.18|3544.18|3543.56|3543.56|0
1645692410000|2022-02-24 08:46:50|3546.05|3546.05|3546.94|3546.94|3546.94|3546.94|3545.43|3545.43|0
1645692420000|2022-02-24 08:47:00|3551.3|3551.3|3550.06|3550.06|3551.3|3551.3|3549.44|3549.44|0
1645692450000|2022-02-24 08:47:30|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|0
1645692460000|2022-02-24 08:47:40|3551.18|3551.18|3551.18|3551.18|3551.18|3551.18|3551.18|3551.18|0
1645692470000|2022-02-24 08:47:50|3551.8|3551.8|3551.97|3551.97|3553.22|3553.22|3551.8|3551.8|0
1645692480000|2022-02-24 08:48:00|3553.22|3553.22|3553.22|3553.22|3553.22|3553.22|3552.59|3552.59|0
1645692490000|2022-02-24 08:48:10|3551.97|3551.97|3551.97|3551.97|3551.97|3551.97|3551.97|3551.97|0
1645692500000|2022-02-24 08:48:20|3552.23|3552.23|3552.23|3552.23|3552.23|3552.23|3552.23|3552.23|0
1645692510000|2022-02-24 08:48:30|3552.05|3552.05|3552.05|3552.05|3552.05|3552.05|3552.05|3552.05|0
1645692520000|2022-02-24 08:48:40|3551.8|3551.8|3550.55|3550.55|3551.8|3551.8|3550.55|3550.55|0
1645692530000|2022-02-24 08:48:50|3550.38|3550.38|3547.72|3547.72|3550.38|3550.38|3547.1|3547.1|0
1645692540000|2022-02-24 08:49:00|3549.59|3549.59|3548.97|3548.97|3549.59|3549.59|3548.97|3548.97|0
1645692570000|2022-02-24 08:49:30|3549.59|3549.59|3548.34|3548.34|3549.59|3549.59|3547.72|3547.72|0
1645692580000|2022-02-24 08:49:40|3547.72|3547.72|3548.34|3548.34|3548.34|3548.34|3547.72|3547.72|0
1645692600000|2022-02-24 08:50:00|3548.09|3548.09|3547.83|3547.83|3548.09|3548.09|3547.83|3547.83|0
1645692620000|2022-02-24 08:50:20|3545.34|3545.34|3546.59|3546.59|3546.59|3546.59|3545.34|3545.34|0
1645692640000|2022-02-24 08:50:40|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|0
1645692650000|2022-02-24 08:50:50|3548.07|3548.07|3544.21|3544.21|3548.07|3548.07|3544.21|3544.21|0
1645692660000|2022-02-24 08:51:00|3544.72|3544.72|3546.59|3546.59|3546.59|3546.59|3544.72|3544.72|0
1645692670000|2022-02-24 08:51:10|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|3548.46|0
1645692680000|2022-02-24 08:51:20|3549.08|3549.08|3549.7|3549.7|3549.7|3549.7|3549.08|3549.08|0
1645692690000|2022-02-24 08:51:30|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|3550.21|0
1645692700000|2022-02-24 08:51:40|3550.83|3550.83|3550.83|3550.83|3550.83|3550.83|3550.83|3550.83|0
1645692710000|2022-02-24 08:51:50|3553.33|3553.33|3555.19|3555.19|3555.19|3555.19|3553.33|3553.33|0
1645692720000|2022-02-24 08:52:00|3553.95|3553.95|3551.82|3551.82|3554.2|3554.2|3551.82|3551.82|0
1645692740000|2022-02-24 08:52:20|3552.45|3552.45|3552.45|3552.45|3552.45|3552.45|3552.45|3552.45|0
1645692750000|2022-02-24 08:52:30|3551.2|3551.2|3552.45|3552.45|3552.45|3552.45|3551.2|3551.2|0
1645692760000|2022-02-24 08:52:40|3553.85|3553.85|3554.11|3554.11|3554.11|3554.11|3553.85|3553.85|0
1645692770000|2022-02-24 08:52:50|3553.47|3553.47|3553.47|3553.47|3553.47|3553.47|3553.47|3553.47|0
1645692780000|2022-02-24 08:53:00|3553.72|3553.72|3553.34|3553.34|3553.72|3553.72|3553.34|3553.34|0
1645692790000|2022-02-24 08:53:10|3553.96|3553.96|3554.59|3554.59|3554.59|3554.59|3553.96|3553.96|0
1645692810000|2022-02-24 08:53:30|3555.21|3555.21|3555.21|3555.21|3555.21|3555.21|3555.21|3555.21|0
1645692840000|2022-02-24 08:54:00|3555.83|3555.83|3555.21|3555.21|3555.83|3555.83|3555.21|3555.21|0
1645692850000|2022-02-24 08:54:10|3554.59|3554.59|3553.57|3553.57|3554.59|3554.59|3553.57|3553.57|0
1645692860000|2022-02-24 08:54:20|3551.7|3551.7|3551.07|3551.07|3551.7|3551.7|3551.07|3551.07|0
1645692880000|2022-02-24 08:54:40|3549.83|3549.83|3548.07|3548.07|3549.83|3549.83|3548.07|3548.07|0
1645692890000|2022-02-24 08:54:50|3548.24|3548.24|3548.24|3548.24|3548.24|3548.24|3548.24|3548.24|0
1645692900000|2022-02-24 08:55:00|3548.37|3548.37|3550.86|3550.86|3550.86|3550.86|3548.37|3548.37|0
1645692910000|2022-02-24 08:55:10|3547.12|3547.12|3547.12|3547.12|3547.12|3547.12|3547.12|3547.12|0
1645692920000|2022-02-24 08:55:20|3547.75|3547.75|3547.75|3547.75|3547.75|3547.75|3547.75|3547.75|0
1645692930000|2022-02-24 08:55:30|3547.88|3547.88|3551.37|3551.37|3552|3552|3547.88|3547.88|0
1645692940000|2022-02-24 08:55:40|3551.54|3551.54|3553.41|3553.41|3553.41|3553.41|3551.54|3551.54|0
1645692950000|2022-02-24 08:55:50|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|3553.67|0
1645692960000|2022-02-24 08:56:00|3551.18|3551.18|3552.04|3552.04|3552.04|3552.04|3550.41|3550.41|0
1645692980000|2022-02-24 08:56:20|3552.66|3552.66|3552.66|3552.66|3552.66|3552.66|3552.66|3552.66|0
1645692990000|2022-02-24 08:56:30|3552.04|3552.04|3551.08|3551.08|3552.04|3552.04|3550.03|3550.03|0
1645693020000|2022-02-24 08:57:00|3551.7|3551.7|3551.7|3551.7|3551.7|3551.7|3551.7|3551.7|0
1645693030000|2022-02-24 08:57:10|3551.57|3551.57|3552.19|3552.19|3552.19|3552.19|3551.57|3551.57|0
1645693040000|2022-02-24 08:57:20|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|0
1645693050000|2022-02-24 08:57:30|3551.32|3551.32|3551.32|3551.32|3551.32|3551.32|3551.32|3551.32|0
1645693080000|2022-02-24 08:58:00|3552.56|3552.56|3553.7|3553.7|3553.7|3553.7|3552.56|3552.56|0
1645693100000|2022-02-24 08:58:20|3554.32|3554.32|3554.32|3554.32|3554.32|3554.32|3554.32|3554.32|0
1645693130000|2022-02-24 08:58:50|3553.7|3553.7|3553.07|3553.07|3553.7|3553.7|3553.07|3553.07|0
1645693140000|2022-02-24 08:59:00|3553.2|3553.2|3553.33|3553.33|3553.33|3553.33|3553.2|3553.2|0
1645693150000|2022-02-24 08:59:10|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|3552.08|0
1645693160000|2022-02-24 08:59:20|3550.84|3550.84|3549.32|3549.32|3550.84|3550.84|3548.95|3548.95|0
1645693180000|2022-02-24 08:59:40|3549.83|3549.83|3549.58|3549.58|3549.83|3549.83|3549.58|3549.58|0
1645693190000|2022-02-24 08:59:50|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|0
1645693210000|2022-02-24 09:00:10|3544.59|3544.59|3543.59|3543.59|3544.59|3544.59|3543.59|3543.59|0
1645693220000|2022-02-24 09:00:20|3544.21|3544.21|3544.21|3544.21|3544.21|3544.21|3544.21|3544.21|0
1645693240000|2022-02-24 09:00:40|3541.72|3541.72|3537.98|3537.98|3541.72|3541.72|3537.98|3537.98|0
1645693250000|2022-02-24 09:00:50|3535.49|3535.49|3536.73|3536.73|3536.73|3536.73|3535.49|3535.49|0
1645693280000|2022-02-24 09:01:20|3537.36|3537.36|3537.36|3537.36|3537.36|3537.36|3537.36|3537.36|0
1645693290000|2022-02-24 09:01:30|3536.73|3536.73|3536.11|3536.11|3536.73|3536.73|3535.49|3535.49|0
1645693300000|2022-02-24 09:01:40|3537.98|3537.98|3541.72|3541.72|3541.72|3541.72|3537.36|3537.36|0
1645693310000|2022-02-24 09:01:50|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|0
1645693330000|2022-02-24 09:02:10|3545.09|3545.09|3545.09|3545.09|3545.09|3545.09|3545.09|3545.09|0
1645693340000|2022-02-24 09:02:20|3543.22|3543.22|3543.22|3543.22|3543.22|3543.22|3543.22|3543.22|0
1645693350000|2022-02-24 09:02:30|3543.84|3543.84|3545.09|3545.09|3545.09|3545.09|3543.84|3543.84|0
1645693360000|2022-02-24 09:02:40|3543.84|3543.84|3543.22|3543.22|3543.84|3543.84|3543.22|3543.22|0
1645693390000|2022-02-24 09:03:10|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|3541.97|0
1645693400000|2022-02-24 09:03:20|3542.14|3542.14|3542.14|3542.14|3542.14|3542.14|3542.14|3542.14|0
1645693420000|2022-02-24 09:03:40|3541.52|3541.52|3541.52|3541.52|3541.52|3541.52|3541.52|3541.52|0
1645693440000|2022-02-24 09:04:00|3542.77|3542.77|3544.3|3544.3|3544.3|3544.3|3542.77|3542.77|0
1645693450000|2022-02-24 09:04:10|3547.41|3547.41|3546.34|3546.34|3547.58|3547.58|3546.34|3546.34|0
1645693460000|2022-02-24 09:04:20|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|0
1645693470000|2022-02-24 09:04:30|3549.45|3549.45|3549.45|3549.45|3549.45|3549.45|3549.45|3549.45|0
1645693490000|2022-02-24 09:04:50|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|3548.83|0
1645693500000|2022-02-24 09:05:00|3547.58|3547.58|3546.34|3546.34|3547.58|3547.58|3546.34|3546.34|0
1645693510000|2022-02-24 09:05:10|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|0
1645693520000|2022-02-24 09:05:20|3547.34|3547.34|3546.34|3546.34|3547.34|3547.34|3545.09|3545.09|0
1645693530000|2022-02-24 09:05:30|3544.47|3544.47|3546.34|3546.34|3546.34|3546.34|3544.47|3544.47|0
1645693540000|2022-02-24 09:05:40|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|3547.58|0
1645693550000|2022-02-24 09:05:50|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|3546.96|0
1645693560000|2022-02-24 09:06:00|3545.09|3545.09|3545.09|3545.09|3545.09|3545.09|3545.09|3545.09|0
1645693580000|2022-02-24 09:06:20|3544.47|3544.47|3544.47|3544.47|3544.47|3544.47|3544.47|3544.47|0
1645693590000|2022-02-24 09:06:30|3544.92|3544.92|3544.92|3544.92|3544.92|3544.92|3544.92|3544.92|0
1645693600000|2022-02-24 09:06:40|3545.82|3545.82|3548.28|3548.28|3548.28|3548.28|3545.82|3545.82|0
1645693610000|2022-02-24 09:06:50|3548.15|3548.15|3548.32|3548.32|3548.32|3548.32|3548.15|3548.15|0
1645693620000|2022-02-24 09:07:00|3548.83|3548.83|3557.55|3557.55|3558.18|3558.18|3548.83|3548.83|0
1645693630000|2022-02-24 09:07:10|3558.8|3558.8|3558.97|3558.97|3558.97|3558.97|3558.8|3558.8|0
1645693640000|2022-02-24 09:07:20|3558.35|3558.35|3558.35|3558.35|3558.35|3558.35|3558.35|3558.35|0
1645693650000|2022-02-24 09:07:30|3558.97|3558.97|3558.97|3558.97|3558.97|3558.97|3558.97|3558.97|0
1645693660000|2022-02-24 09:07:40|3561.46|3561.46|3562.1|3562.1|3562.1|3562.1|3561.46|3561.46|0
1645693670000|2022-02-24 09:07:50|3562.44|3562.44|3562.49|3562.49|3562.62|3562.62|3562.44|3562.44|0
1645693680000|2022-02-24 09:08:00|3563.11|3563.11|3563.73|3563.73|3563.73|3563.73|3562.49|3562.49|0
1645693700000|2022-02-24 09:08:20|3561.86|3561.86|3562.49|3562.49|3562.49|3562.49|3561.86|3561.86|0
1645693710000|2022-02-24 09:08:30|3563.13|3563.13|3563.13|3563.13|3563.13|3563.13|3563.13|3563.13|0
1645693720000|2022-02-24 09:08:40|3565.62|3565.62|3565.75|3565.75|3565.75|3565.75|3565.62|3565.62|0
1645693740000|2022-02-24 09:09:00|3566.09|3566.09|3565.64|3565.64|3566.71|3566.71|3565.47|3565.47|0
1645693750000|2022-02-24 09:09:10|3566.02|3566.02|3566.9|3566.9|3566.9|3566.9|3566.02|3566.02|0
1645693770000|2022-02-24 09:09:30|3567.01|3567.01|3567.53|3567.53|3567.53|3567.53|3567.01|3567.01|0
1645693790000|2022-02-24 09:09:50|3565.04|3565.04|3565.04|3565.04|3565.04|3565.04|3565.04|3565.04|0
1645693810000|2022-02-24 09:10:10|3562.55|3562.55|3562.93|3562.93|3562.93|3562.93|3562.55|3562.55|0
1645693830000|2022-02-24 09:10:30|3557.33|3557.33|3559.19|3559.19|3559.19|3559.19|3556.08|3556.08|0
1645693840000|2022-02-24 09:10:40|3559.07|3559.07|3559.07|3559.07|3559.07|3559.07|3559.07|3559.07|0
1645693860000|2022-02-24 09:11:00|3558.94|3558.94|3558.06|3558.06|3558.94|3558.94|3558.06|3558.06|0
1645693870000|2022-02-24 09:11:10|3558.68|3558.68|3559.31|3559.31|3559.31|3559.31|3558.68|3558.68|0
1645693880000|2022-02-24 09:11:20|3557.05|3557.05|3557.05|3557.05|3557.05|3557.05|3557.05|3557.05|0
1645693890000|2022-02-24 09:11:30|3556.43|3556.43|3557.05|3557.05|3557.05|3557.05|3556.43|3556.43|0
1645693900000|2022-02-24 09:11:40|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|0
1645693920000|2022-02-24 09:12:00|3556.43|3556.43|3556.43|3556.43|3556.43|3556.43|3556.43|3556.43|0
1645693930000|2022-02-24 09:12:10|3553.94|3553.94|3553.94|3553.94|3553.94|3553.94|3553.94|3553.94|0
1645693940000|2022-02-24 09:12:20|3556.43|3556.43|3557.05|3557.05|3557.05|3557.05|3556.43|3556.43|0
1645693960000|2022-02-24 09:12:40|3556.43|3556.43|3554.56|3554.56|3556.43|3556.43|3554.56|3554.56|0
1645693970000|2022-02-24 09:12:50|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|3554.22|0
1645693990000|2022-02-24 09:13:10|3553.58|3553.58|3551.03|3551.03|3553.58|3553.58|3551.03|3551.03|0
1645694000000|2022-02-24 09:13:20|3547.92|3547.92|3547.92|3547.92|3547.92|3547.92|3547.92|3547.92|0
1645694010000|2022-02-24 09:13:30|3547.54|3547.54|3545.04|3545.04|3547.54|3547.54|3545.04|3545.04|0
1645694020000|2022-02-24 09:13:40|3544.42|3544.42|3545.04|3545.04|3545.04|3545.04|3544.42|3544.42|0
1645694030000|2022-02-24 09:13:50|3544.52|3544.52|3545.64|3545.64|3545.77|3545.77|3544.52|3544.52|0
1645694040000|2022-02-24 09:14:00|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|0
1645694050000|2022-02-24 09:14:10|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|0
1645694060000|2022-02-24 09:14:20|3546.27|3546.27|3546.27|3546.27|3546.27|3546.27|3546.27|3546.27|0
1645694100000|2022-02-24 09:15:00|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|0
1645694110000|2022-02-24 09:15:10|3544.4|3544.4|3544.4|3544.4|3544.4|3544.4|3544.4|3544.4|0
1645694120000|2022-02-24 09:15:20|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|0
1645694130000|2022-02-24 09:15:30|3545.64|3545.64|3541.91|3541.91|3545.64|3545.64|3541.91|3541.91|0
1645694140000|2022-02-24 09:15:40|3541.28|3541.28|3541.91|3541.91|3541.91|3541.91|3541.28|3541.28|0
1645694150000|2022-02-24 09:15:50|3540.04|3540.04|3540.04|3540.04|3540.04|3540.04|3540.04|3540.04|0
1645694160000|2022-02-24 09:16:00|3540.93|3540.93|3539.67|3539.67|3540.93|3540.93|3539.67|3539.67|0
1645694170000|2022-02-24 09:16:10|3540.91|3540.91|3540.91|3540.91|3540.91|3540.91|3540.91|3540.91|0
1645694180000|2022-02-24 09:16:20|3539.8|3539.8|3539.54|3539.54|3540.42|3540.42|3539.17|3539.17|0
1645694200000|2022-02-24 09:16:40|3539.29|3539.29|3539.29|3539.29|3539.29|3539.29|3538.66|3538.66|0
1645694220000|2022-02-24 09:17:00|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|0
1645694230000|2022-02-24 09:17:10|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|0
1645694260000|2022-02-24 09:17:40|3537.42|3537.42|3537.16|3537.16|3537.42|3537.42|3537.03|3537.03|0
1645694270000|2022-02-24 09:17:50|3536.54|3536.54|3536.54|3536.54|3536.54|3536.54|3536.54|3536.54|0
1645694280000|2022-02-24 09:18:00|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|0
1645694290000|2022-02-24 09:18:10|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|0
1645694300000|2022-02-24 09:18:20|3535.41|3535.41|3534.78|3534.78|3535.41|3535.41|3534.78|3534.78|0
1645694310000|2022-02-24 09:18:30|3534.91|3534.91|3538.9|3538.9|3538.9|3538.9|3534.91|3534.91|0
1645694330000|2022-02-24 09:18:50|3539.16|3539.16|3540.4|3540.4|3540.4|3540.4|3539.16|3539.16|0
1645694340000|2022-02-24 09:19:00|3543.52|3543.52|3543.52|3543.52|3543.52|3543.52|3543.52|3543.52|0
1645694350000|2022-02-24 09:19:10|3541.65|3541.65|3541.03|3541.03|3541.65|3541.65|3541.03|3541.03|0
1645694360000|2022-02-24 09:19:20|3541.65|3541.65|3541.65|3541.65|3541.65|3541.65|3541.65|3541.65|0
1645694380000|2022-02-24 09:19:40|3541.91|3541.91|3541.78|3541.78|3541.91|3541.91|3541.78|3541.78|0
1645694390000|2022-02-24 09:19:50|3540.53|3540.53|3538|3538|3540.75|3540.75|3538|3538|0
1645694400000|2022-02-24 09:20:00|3538.39|3538.39|3538.39|3538.39|3538.39|3538.39|3538.39|3538.39|0
1645694410000|2022-02-24 09:20:10|3539.63|3539.63|3539.63|3539.63|3539.63|3539.63|3539.63|3539.63|0
1645694420000|2022-02-24 09:20:20|3540.26|3540.26|3540.26|3540.26|3540.26|3540.26|3540.26|3540.26|0
1645694450000|2022-02-24 09:20:50|3538.39|3538.39|3539.63|3539.63|3539.63|3539.63|3538.39|3538.39|0
1645694460000|2022-02-24 09:21:00|3540.26|3540.26|3539.01|3539.01|3540.26|3540.26|3539.01|3539.01|0
1645694480000|2022-02-24 09:21:20|3539.26|3539.26|3539.26|3539.26|3539.26|3539.26|3539.26|3539.26|0
1645694520000|2022-02-24 09:22:00|3541.76|3541.76|3542.38|3542.38|3542.38|3542.38|3541.13|3541.13|0
1645694550000|2022-02-24 09:22:30|3549.23|3549.23|3554.87|3554.87|3554.87|3554.87|3549.23|3549.23|0
1645694560000|2022-02-24 09:22:40|3555.21|3555.21|3557.08|3557.08|3557.08|3557.08|3555.21|3555.21|0
1645694570000|2022-02-24 09:22:50|3558.95|3558.95|3558.95|3558.95|3558.95|3558.95|3558.95|3558.95|0
1645694580000|2022-02-24 09:23:00|3557.71|3557.71|3558.33|3558.33|3558.33|3558.33|3557.71|3557.71|0
1645694590000|2022-02-24 09:23:10|3557.08|3557.08|3556.46|3556.46|3557.08|3557.08|3556.46|3556.46|0
1645694600000|2022-02-24 09:23:20|3560.45|3560.45|3559.83|3559.83|3560.45|3560.45|3559.83|3559.83|0
1645694610000|2022-02-24 09:23:30|3559.45|3559.45|3558.82|3558.82|3559.45|3559.45|3558.82|3558.82|0
1645694630000|2022-02-24 09:23:50|3556.33|3556.33|3561.32|3561.32|3561.32|3561.32|3556.33|3556.33|0
1645694640000|2022-02-24 09:24:00|3561.19|3561.19|3558.7|3558.7|3561.19|3561.19|3558.7|3558.7|0
1645694660000|2022-02-24 09:24:20|3558.07|3558.07|3558.07|3558.07|3558.07|3558.07|3558.07|3558.07|0
1645694670000|2022-02-24 09:24:30|3557.45|3557.45|3556.2|3556.2|3557.45|3557.45|3556.2|3556.2|0
1645694690000|2022-02-24 09:24:50|3554.96|3554.96|3554.34|3554.34|3554.96|3554.96|3554.34|3554.34|0
1645694700000|2022-02-24 09:25:00|3554.16|3554.16|3550.71|3550.71|3554.16|3554.16|3550.71|3550.71|0
1645694710000|2022-02-24 09:25:10|3550.07|3550.07|3550.32|3550.32|3550.32|3550.32|3550.07|3550.07|0
1645694720000|2022-02-24 09:25:20|3549.81|3549.81|3547.32|3547.32|3549.81|3549.81|3547.32|3547.32|0
1645694730000|2022-02-24 09:25:30|3546.7|3546.7|3546.7|3546.7|3546.7|3546.7|3546.7|3546.7|0
1645694740000|2022-02-24 09:25:40|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|0
1645694750000|2022-02-24 09:25:50|3548.57|3548.57|3548.57|3548.57|3548.57|3548.57|3548.57|3548.57|0
1645694770000|2022-02-24 09:26:10|3547.67|3547.67|3545.68|3545.68|3547.67|3547.67|3545.68|3545.68|0
1645694790000|2022-02-24 09:26:30|3542.56|3542.56|3542.56|3542.56|3542.56|3542.56|3542.56|3542.56|0
1645694800000|2022-02-24 09:26:40|3542.69|3542.69|3542.69|3542.69|3542.69|3542.69|3542.69|3542.69|0
1645694820000|2022-02-24 09:27:00|3542.52|3542.52|3544.56|3544.56|3544.56|3544.56|3542.52|3542.52|0
1645694830000|2022-02-24 09:27:10|3544.81|3544.81|3547.48|3547.48|3547.48|3547.48|3544.81|3544.81|0
1645694870000|2022-02-24 09:27:50|3551.21|3551.21|3551.34|3551.34|3551.34|3551.34|3549.97|3549.97|0
1645694890000|2022-02-24 09:28:10|3550.1|3550.1|3549.84|3549.84|3550.1|3550.1|3549.84|3549.84|0
1645694900000|2022-02-24 09:28:20|3550.46|3550.46|3550.46|3550.46|3550.46|3550.46|3550.46|3550.46|0
1645694910000|2022-02-24 09:28:30|3548.59|3548.59|3547.97|3547.97|3548.59|3548.59|3547.97|3547.97|0
1645694920000|2022-02-24 09:28:40|3546.73|3546.73|3546.73|3546.73|3546.73|3546.73|3546.73|3546.73|0
1645694930000|2022-02-24 09:28:50|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|0
1645694940000|2022-02-24 09:29:00|3546.34|3546.34|3547.59|3547.59|3548.21|3548.21|3546.34|3546.34|0
1645694970000|2022-02-24 09:29:30|3548.21|3548.21|3546.22|3546.22|3548.21|3548.21|3546.22|3546.22|0
1645694980000|2022-02-24 09:29:40|3545.7|3545.7|3544.93|3544.93|3545.7|3545.7|3544.93|3544.93|0
1645694990000|2022-02-24 09:29:50|3545.56|3545.56|3545.56|3545.56|3545.56|3545.56|3545.56|3545.56|0
1645695000000|2022-02-24 09:30:00|3546.18|3546.18|3546.18|3546.18|3546.8|3546.8|3546.18|3546.18|0
1645695030000|2022-02-24 09:30:30|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|0
1645695040000|2022-02-24 09:30:40|3548.54|3548.54|3547.92|3547.92|3548.54|3548.54|3547.92|3547.92|0
1645695050000|2022-02-24 09:30:50|3548.18|3548.18|3548.05|3548.05|3548.18|3548.18|3548.05|3548.05|0
1645695060000|2022-02-24 09:31:00|3548.18|3548.18|3548.3|3548.3|3548.3|3548.3|3548.18|3548.18|0
1645695070000|2022-02-24 09:31:10|3550.17|3550.17|3549.44|3549.44|3550.68|3550.68|3549.44|3549.44|0
1645695080000|2022-02-24 09:31:20|3548.19|3548.19|3546.95|3546.95|3548.19|3548.19|3546.95|3546.95|0
1645695090000|2022-02-24 09:31:30|3548.81|3548.81|3550.68|3550.68|3550.68|3550.68|3548.81|3548.81|0
1645695100000|2022-02-24 09:31:40|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|0
1645695110000|2022-02-24 09:31:50|3551.56|3551.56|3553.43|3553.43|3553.43|3553.43|3551.56|3551.56|0
1645695120000|2022-02-24 09:32:00|3552.81|3552.81|3552.81|3552.81|3552.81|3552.81|3552.81|3552.81|0
1645695150000|2022-02-24 09:32:30|3553.43|3553.43|3553.43|3553.43|3553.43|3553.43|3553.43|3553.43|0
1645695160000|2022-02-24 09:32:40|3552.81|3552.81|3553.06|3553.06|3553.06|3553.06|3552.18|3552.18|0
1645695170000|2022-02-24 09:32:50|3552.44|3552.44|3551.82|3551.82|3552.44|3552.44|3551.82|3551.82|0
1645695180000|2022-02-24 09:33:00|3552.44|3552.44|3551.82|3551.82|3552.44|3552.44|3551.82|3551.82|0
1645695190000|2022-02-24 09:33:10|3553.69|3553.69|3553.69|3553.69|3553.69|3553.69|3553.69|3553.69|0
1645695200000|2022-02-24 09:33:20|3554.93|3554.93|3555.55|3555.55|3555.55|3555.55|3554.93|3554.93|0
1645695210000|2022-02-24 09:33:30|3554.31|3554.31|3554.31|3554.31|3554.31|3554.31|3554.31|3554.31|0
1645695220000|2022-02-24 09:33:40|3554.93|3554.93|3556.18|3556.18|3556.18|3556.18|3554.93|3554.93|0
1645695240000|2022-02-24 09:34:00|3555.55|3555.55|3553.06|3553.06|3555.55|3555.55|3553.06|3553.06|0
1645695260000|2022-02-24 09:34:20|3553.69|3553.69|3553.56|3553.56|3553.69|3553.69|3553.56|3553.56|0
1645695270000|2022-02-24 09:34:30|3553.3|3553.3|3553.3|3553.3|3553.3|3553.3|3553.3|3553.3|0
1645695280000|2022-02-24 09:34:40|3553.18|3553.18|3553.18|3553.18|3553.18|3553.18|3553.18|3553.18|0
1645695290000|2022-02-24 09:34:50|3553.56|3553.56|3553.69|3553.69|3553.69|3553.69|3553.56|3553.56|0
1645695300000|2022-02-24 09:35:00|3553.06|3553.06|3551.19|3551.19|3553.06|3553.06|3551.19|3551.19|0
1645695310000|2022-02-24 09:35:10|3550.57|3550.57|3550.57|3550.57|3550.57|3550.57|3550.57|3550.57|0
1645695320000|2022-02-24 09:35:20|3550.06|3550.06|3549.89|3549.89|3550.06|3550.06|3549.89|3549.89|0
1645695330000|2022-02-24 09:35:30|3548.02|3548.02|3544.28|3544.28|3548.02|3548.02|3544.28|3544.28|0
1645695350000|2022-02-24 09:35:50|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|0
1645695360000|2022-02-24 09:36:00|3544.91|3544.91|3544.91|3544.91|3544.91|3544.91|3544.91|3544.91|0
1645695370000|2022-02-24 09:36:10|3544.73|3544.73|3543.47|3543.47|3544.73|3544.73|3543.47|3543.47|0
1645695390000|2022-02-24 09:36:30|3542.85|3542.85|3542.85|3542.85|3542.85|3542.85|3542.85|3542.85|0
1645695400000|2022-02-24 09:36:40|3541.6|3541.6|3541.6|3541.6|3541.6|3541.6|3541.6|3541.6|0
1645695410000|2022-02-24 09:36:50|3540.36|3540.36|3539.73|3539.73|3540.36|3540.36|3539.73|3539.73|0
1645695420000|2022-02-24 09:37:00|3539.11|3539.11|3539.11|3539.11|3539.11|3539.11|3539.11|3539.11|0
1645695430000|2022-02-24 09:37:10|3539.73|3539.73|3542.23|3542.23|3542.23|3542.23|3539.73|3539.73|0
1645695440000|2022-02-24 09:37:20|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|3545.96|0
1645695450000|2022-02-24 09:37:30|3547.83|3547.83|3552.19|3552.19|3552.19|3552.19|3547.83|3547.83|0
1645695460000|2022-02-24 09:37:40|3553.44|3553.44|3550.95|3550.95|3553.44|3553.44|3550.95|3550.95|0
1645695470000|2022-02-24 09:37:50|3549.7|3549.7|3549.7|3549.7|3549.7|3549.7|3549.7|3549.7|0
1645695480000|2022-02-24 09:38:00|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|3549.08|0
1645695490000|2022-02-24 09:38:10|3550.32|3550.32|3550.32|3550.32|3550.32|3550.32|3550.32|3550.32|0
1645695520000|2022-02-24 09:38:40|3549.08|3549.08|3547.72|3547.72|3549.08|3549.08|3547.21|3547.21|0
1645695530000|2022-02-24 09:38:50|3548.34|3548.34|3547.1|3547.1|3548.34|3548.34|3547.1|3547.1|0
1645695540000|2022-02-24 09:39:00|3546.84|3546.84|3545.6|3545.6|3546.84|3546.84|3544.97|3544.97|0
1645695550000|2022-02-24 09:39:10|3548.09|3548.09|3553.07|3553.07|3553.07|3553.07|3548.09|3548.09|0
1645695560000|2022-02-24 09:39:20|3553.71|3553.71|3553.47|3553.47|3554.09|3554.09|3553.47|3553.47|0
1645695570000|2022-02-24 09:39:30|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|0
1645695580000|2022-02-24 09:39:40|3551.6|3551.6|3551.6|3551.6|3551.6|3551.6|3551.6|3551.6|0
1645695600000|2022-02-24 09:40:00|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|0
1645695620000|2022-02-24 09:40:20|3552.61|3552.61|3552.61|3552.61|3552.61|3552.61|3552.61|3552.61|0
1645695630000|2022-02-24 09:40:30|3553.23|3553.23|3553.85|3553.85|3553.85|3553.85|3553.23|3553.23|0
1645695640000|2022-02-24 09:40:40|3555.1|3555.1|3555.1|3555.1|3555.1|3555.1|3555.1|3555.1|0
1645695650000|2022-02-24 09:40:50|3555.48|3555.48|3555.65|3555.65|3555.65|3555.65|3555.48|3555.48|0
1645695660000|2022-02-24 09:41:00|3560.64|3560.64|3557.89|3557.89|3561.26|3561.26|3556.9|3556.9|0
1645695670000|2022-02-24 09:41:10|3556.64|3556.64|3558.51|3558.51|3558.51|3558.51|3556.64|3556.64|0
1645695680000|2022-02-24 09:41:20|3557.27|3557.27|3556.64|3556.64|3557.89|3557.89|3556.64|3556.64|0
1645695690000|2022-02-24 09:41:30|3555.4|3555.4|3557.27|3557.27|3557.27|3557.27|3555.4|3555.4|0
1645695700000|2022-02-24 09:41:40|3556.02|3556.02|3557.27|3557.27|3557.27|3557.27|3556.02|3556.02|0
1645695710000|2022-02-24 09:41:50|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|3554.77|0
1645695720000|2022-02-24 09:42:00|3554.39|3554.39|3551.77|3551.77|3554.52|3554.52|3549.9|3549.9|0
1645695740000|2022-02-24 09:42:20|3548.77|3548.77|3549.26|3549.26|3549.26|3549.26|3548.64|3548.64|0
1645695750000|2022-02-24 09:42:30|3550.51|3550.51|3549.89|3549.89|3550.51|3550.51|3549.89|3549.89|0
1645695760000|2022-02-24 09:42:40|3549.25|3549.25|3548|3548|3549.25|3549.25|3548|3548|0
1645695780000|2022-02-24 09:43:00|3546.13|3546.13|3546.13|3546.13|3546.13|3546.13|3546.13|3546.13|0
1645695800000|2022-02-24 09:43:20|3545.51|3545.51|3542.23|3542.23|3545.51|3545.51|3542.23|3542.23|0
1645695810000|2022-02-24 09:43:30|3541.84|3541.84|3541.84|3541.84|3541.84|3541.84|3541.84|3541.84|0
1645695820000|2022-02-24 09:43:40|3541.72|3541.72|3541.97|3541.97|3541.97|3541.97|3541.72|3541.72|0
1645695830000|2022-02-24 09:43:50|3544.46|3544.46|3545.09|3545.09|3545.09|3545.09|3544.46|3544.46|0
1645695850000|2022-02-24 09:44:10|3548.2|3548.2|3548.2|3548.2|3548.2|3548.2|3546.95|3546.95|0
1645695860000|2022-02-24 09:44:20|3545.71|3545.71|3545.34|3545.34|3545.71|3545.71|3545.34|3545.34|0
1645695870000|2022-02-24 09:44:30|3544.1|3544.1|3544.46|3544.46|3544.46|3544.46|3544.1|3544.1|0
1645695890000|2022-02-24 09:44:50|3546.33|3546.33|3546.84|3546.84|3546.84|3546.84|3546.33|3546.33|0
1645695910000|2022-02-24 09:45:10|3548.09|3548.09|3550.74|3550.74|3550.99|3550.99|3548.09|3548.09|0
1645695920000|2022-02-24 09:45:20|3550.61|3550.61|3550.48|3550.48|3550.61|3550.61|3550.48|3550.48|0
1645695940000|2022-02-24 09:45:40|3551.73|3551.73|3554.84|3554.84|3554.84|3554.84|3551.73|3551.73|0
1645695950000|2022-02-24 09:45:50|3556.09|3556.09|3556.47|3556.47|3558.34|3558.34|3556.09|3556.09|0
1645695980000|2022-02-24 09:46:20|3555.23|3555.23|3554.6|3554.6|3555.23|3555.23|3554.6|3554.6|0
1645695990000|2022-02-24 09:46:30|3555.11|3555.11|3555.11|3555.11|3555.11|3555.11|3555.11|3555.11|0
1645696000000|2022-02-24 09:46:40|3554.49|3554.49|3553.98|3553.98|3554.49|3554.49|3553.98|3553.98|0
1645696010000|2022-02-24 09:46:50|3552.73|3552.73|3552.73|3552.73|3552.73|3552.73|3552.73|3552.73|0
1645696030000|2022-02-24 09:47:10|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|0
1645696040000|2022-02-24 09:47:20|3552.46|3552.46|3552.83|3552.83|3552.96|3552.96|3552.34|3552.34|0
1645696050000|2022-02-24 09:47:30|3550.96|3550.96|3552.11|3552.11|3552.37|3552.37|3550.96|3550.96|0
1645696060000|2022-02-24 09:47:40|3552.73|3552.73|3552.61|3552.61|3552.73|3552.73|3552.61|3552.61|0
1645696070000|2022-02-24 09:47:50|3553.23|3553.23|3554.48|3554.48|3554.48|3554.48|3553.23|3553.23|0
1645696080000|2022-02-24 09:48:00|3554.6|3554.6|3552.11|3552.11|3554.6|3554.6|3552.11|3552.11|0
1645696090000|2022-02-24 09:48:10|3552.24|3552.24|3552.24|3552.24|3552.24|3552.24|3552.24|3552.24|0
1645696100000|2022-02-24 09:48:20|3552.49|3552.49|3551.12|3551.12|3552.49|3552.49|3551.12|3551.12|0
1645696110000|2022-02-24 09:48:30|3550.95|3550.95|3550.95|3550.95|3550.95|3550.95|3550.95|3550.95|0
1645696120000|2022-02-24 09:48:40|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|0
1645696130000|2022-02-24 09:48:50|3553.44|3553.44|3553.57|3553.57|3553.57|3553.57|3553.44|3553.44|0
1645696140000|2022-02-24 09:49:00|3552.94|3552.94|3553.2|3553.2|3553.2|3553.2|3552.94|3552.94|0
1645696150000|2022-02-24 09:49:10|3553.45|3553.45|3553.33|3553.33|3553.45|3553.45|3553.33|3553.33|0
1645696160000|2022-02-24 09:49:20|3554.57|3554.57|3562.05|3562.05|3562.05|3562.05|3554.57|3554.57|0
1645696170000|2022-02-24 09:49:30|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|3560.8|0
1645696180000|2022-02-24 09:49:40|3560.67|3560.67|3560.67|3560.67|3560.67|3560.67|3560.67|3560.67|0
1645696190000|2022-02-24 09:49:50|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|0
1645696200000|2022-02-24 09:50:00|3559.06|3559.06|3559.06|3559.06|3559.06|3559.06|3559.06|3559.06|0
1645696240000|2022-02-24 09:50:40|3559.19|3559.19|3558.57|3558.57|3559.19|3559.19|3558.57|3558.57|0
1645696250000|2022-02-24 09:50:50|3557.32|3557.32|3557.69|3557.69|3557.69|3557.69|3557.32|3557.32|0
1645696260000|2022-02-24 09:51:00|3557.56|3557.56|3557.56|3557.56|3557.56|3557.56|3557.56|3557.56|0
1645696280000|2022-02-24 09:51:20|3555.07|3555.07|3556.31|3556.31|3556.31|3556.31|3555.07|3555.07|0
1645696300000|2022-02-24 09:51:40|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|3554.45|0
1645696320000|2022-02-24 09:52:00|3553.82|3553.82|3553.82|3553.82|3553.82|3553.82|3553.82|3553.82|0
1645696340000|2022-02-24 09:52:20|3553.07|3553.07|3556.14|3556.14|3556.14|3556.14|3552.58|3552.58|0
1645696350000|2022-02-24 09:52:30|3555.89|3555.89|3555.89|3555.89|3555.89|3555.89|3555.89|3555.89|0
1645696360000|2022-02-24 09:52:40|3555.26|3555.26|3555.26|3555.26|3555.26|3555.26|3555.26|3555.26|0
1645696370000|2022-02-24 09:52:50|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|0
1645696380000|2022-02-24 09:53:00|3553.76|3553.76|3551.5|3551.5|3553.76|3553.76|3551.5|3551.5|0
1645696410000|2022-02-24 09:53:30|3548.38|3548.38|3548.38|3548.38|3548.38|3548.38|3548.38|3548.38|0
1645696430000|2022-02-24 09:53:50|3547.76|3547.76|3547.14|3547.14|3547.76|3547.76|3547.14|3547.14|0
1645696440000|2022-02-24 09:54:00|3546.12|3546.12|3545.49|3545.49|3546.12|3546.12|3545.49|3545.49|0
1645696450000|2022-02-24 09:54:10|3543.62|3543.62|3543.45|3543.45|3543.62|3543.62|3543.45|3543.45|0
1645696460000|2022-02-24 09:54:20|3542.83|3542.83|3541.35|3541.35|3542.83|3542.83|3541.35|3541.35|0
1645696470000|2022-02-24 09:54:30|3541.22|3541.22|3541.61|3541.61|3541.99|3541.99|3540.36|3540.36|0
1645696490000|2022-02-24 09:54:50|3542.23|3542.23|3540.98|3540.98|3543.47|3543.47|3540.98|3540.98|0
1645696500000|2022-02-24 09:55:00|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|0
1645696530000|2022-02-24 09:55:30|3540.19|3540.19|3539.57|3539.57|3540.19|3540.19|3539.57|3539.57|0
1645696540000|2022-02-24 09:55:40|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|0
1645696550000|2022-02-24 09:55:50|3540.19|3540.19|3541.07|3541.07|3541.32|3541.32|3540.19|3540.19|0
1645696560000|2022-02-24 09:56:00|3540.68|3540.68|3540.43|3540.43|3540.81|3540.81|3540.43|3540.43|0
1645696580000|2022-02-24 09:56:20|3539.81|3539.81|3539.81|3539.81|3539.81|3539.81|3539.81|3539.81|0
1645696590000|2022-02-24 09:56:30|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|0
1645696640000|2022-02-24 09:57:20|3539.81|3539.81|3541.05|3541.05|3541.05|3541.05|3539.81|3539.81|0
1645696650000|2022-02-24 09:57:30|3539.18|3539.18|3538.56|3538.56|3539.18|3539.18|3538.56|3538.56|0
1645696680000|2022-02-24 09:58:00|3540.43|3540.43|3540.43|3540.43|3540.43|3540.43|3540.43|3540.43|0
1645696690000|2022-02-24 09:58:10|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|0
1645696710000|2022-02-24 09:58:30|3536.69|3536.69|3537.07|3537.07|3537.07|3537.07|3536.69|3536.69|0
1645696730000|2022-02-24 09:58:50|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|0
1645696740000|2022-02-24 09:59:00|3537.58|3537.58|3537.58|3537.58|3537.58|3537.58|3537.58|3537.58|0
1645696750000|2022-02-24 09:59:10|3535.72|3535.72|3535.72|3535.72|3535.72|3535.72|3535.72|3535.72|0
1645696770000|2022-02-24 09:59:30|3535.09|3535.09|3535.09|3535.09|3535.09|3535.09|3535.09|3535.09|0
1645696780000|2022-02-24 09:59:40|3534.47|3534.47|3534.47|3534.47|3534.47|3534.47|3534.47|3534.47|0
1645696790000|2022-02-24 09:59:50|3533.46|3533.46|3533.46|3533.46|3535.33|3535.33|3533.46|3533.46|0
1645696800000|2022-02-24 10:00:00|3532.95|3532.95|3535.08|3535.08|3535.08|3535.08|3532.95|3532.95|0
1645696830000|2022-02-24 10:00:30|3534.82|3534.82|3534.82|3534.82|3534.82|3534.82|3534.82|3534.82|0
1645696840000|2022-02-24 10:00:40|3533.58|3533.58|3534.2|3534.2|3534.82|3534.82|3533.58|3533.58|0
1645696850000|2022-02-24 10:00:50|3532.7|3532.7|3533.32|3533.32|3534.57|3534.57|3532.7|3532.7|0
1645696860000|2022-02-24 10:01:00|3532.08|3532.08|3532.19|3532.19|3534.57|3534.57|3532.08|3532.08|0
1645696870000|2022-02-24 10:01:10|3532.01|3532.01|3532.88|3532.88|3533.26|3533.26|3531.39|3531.39|0
1645696890000|2022-02-24 10:01:30|3532.71|3532.71|3532.71|3532.71|3532.71|3532.71|3532.71|3532.71|0
1645696910000|2022-02-24 10:01:50|3533.22|3533.22|3534.46|3534.46|3534.46|3534.46|3533.22|3533.22|0
1645696920000|2022-02-24 10:02:00|3533.22|3533.22|3533.05|3533.05|3533.22|3533.22|3533.05|3533.05|0
1645696930000|2022-02-24 10:02:10|3532.42|3532.42|3531.18|3531.18|3532.42|3532.42|3531.18|3531.18|0
1645696940000|2022-02-24 10:02:20|3529.93|3529.93|3532.42|3532.42|3532.42|3532.42|3529.93|3529.93|0
1645696950000|2022-02-24 10:02:30|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|0
1645696960000|2022-02-24 10:02:40|3531.8|3531.8|3531.8|3531.8|3531.8|3531.8|3531.8|3531.8|0
1645696980000|2022-02-24 10:03:00|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|0
1645697010000|2022-02-24 10:03:30|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|0
1645697050000|2022-02-24 10:04:10|3534.29|3534.29|3534.29|3534.29|3534.29|3534.29|3534.29|3534.29|0
1645697070000|2022-02-24 10:04:30|3534.91|3534.91|3534.91|3534.91|3534.91|3534.91|3534.91|3534.91|0
1645697080000|2022-02-24 10:04:40|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|0
1645697110000|2022-02-24 10:05:10|3534.91|3534.91|3537.41|3537.41|3537.41|3537.41|3534.91|3534.91|0
1645697120000|2022-02-24 10:05:20|3535.54|3535.54|3535.54|3535.54|3535.54|3535.54|3535.54|3535.54|0
1645697130000|2022-02-24 10:05:30|3536.78|3536.78|3538.68|3538.68|3538.68|3538.68|3536.78|3536.78|0
1645697150000|2022-02-24 10:05:50|3539.93|3539.93|3539.93|3539.93|3539.93|3539.93|3539.93|3539.93|0
1645697170000|2022-02-24 10:06:10|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|0
1645697180000|2022-02-24 10:06:20|3537.18|3537.18|3537.8|3537.8|3537.8|3537.8|3537.18|3537.18|0
1645697190000|2022-02-24 10:06:30|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|0
1645697200000|2022-02-24 10:06:40|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|0
1645697210000|2022-02-24 10:06:50|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|0
1645697220000|2022-02-24 10:07:00|3537.8|3537.8|3536.43|3536.43|3537.8|3537.8|3536.43|3536.43|0
1645697230000|2022-02-24 10:07:10|3538.3|3538.3|3538.43|3538.43|3538.43|3538.43|3538.3|3538.3|0
1645697250000|2022-02-24 10:07:30|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|0
1645697260000|2022-02-24 10:07:40|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|0
1645697290000|2022-02-24 10:08:10|3537.42|3537.42|3537.93|3537.93|3537.93|3537.93|3537.42|3537.42|0
1645697300000|2022-02-24 10:08:20|3537.59|3537.59|3539.97|3539.97|3540.1|3540.1|3537.59|3537.59|0
1645697310000|2022-02-24 10:08:30|3539.72|3539.72|3539.72|3539.72|3539.72|3539.72|3539.72|3539.72|0
1645697350000|2022-02-24 10:09:10|3541.59|3541.59|3542.21|3542.21|3542.21|3542.21|3541.59|3541.59|0
1645697360000|2022-02-24 10:09:20|3544.08|3544.08|3545.32|3545.32|3545.32|3545.32|3544.08|3544.08|0
1645697370000|2022-02-24 10:09:30|3546.57|3546.57|3543.33|3543.33|3546.7|3546.7|3543.33|3543.33|0
1645697390000|2022-02-24 10:09:50|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|3542.7|0
1645697400000|2022-02-24 10:10:00|3543.05|3543.05|3543.05|3543.05|3543.05|3543.05|3543.05|3543.05|0
1645697410000|2022-02-24 10:10:10|3542.42|3542.42|3541.8|3541.8|3542.42|3542.42|3541.8|3541.8|0
1645697430000|2022-02-24 10:10:30|3540.55|3540.55|3537.06|3537.06|3540.55|3540.55|3537.06|3537.06|0
1645697440000|2022-02-24 10:10:40|3536.93|3536.93|3535.3|3535.3|3536.93|3536.93|3535.3|3535.3|0
1645697450000|2022-02-24 10:10:50|3537.17|3537.17|3538.56|3538.56|3538.56|3538.56|3537.17|3537.17|0
1645697470000|2022-02-24 10:11:10|3539.18|3539.18|3539.18|3539.18|3539.18|3539.18|3539.18|3539.18|0
1645697490000|2022-02-24 10:11:30|3539.31|3539.31|3539.93|3539.93|3539.93|3539.93|3539.31|3539.31|0
1645697500000|2022-02-24 10:11:40|3538.69|3538.69|3538.3|3538.3|3538.69|3538.69|3538.3|3538.3|0
1645697520000|2022-02-24 10:12:00|3537.68|3537.68|3537.68|3537.68|3537.68|3537.68|3537.68|3537.68|0
1645697550000|2022-02-24 10:12:30|3535.19|3535.19|3534.56|3534.56|3535.19|3535.19|3534.56|3534.56|0
1645697560000|2022-02-24 10:12:40|3532.7|3532.7|3532.7|3532.7|3532.7|3532.7|3532.7|3532.7|0
1645697580000|2022-02-24 10:13:00|3534.56|3534.56|3533.8|3533.8|3534.56|3534.56|3533.67|3533.67|0
1645697590000|2022-02-24 10:13:10|3534.42|3534.42|3533.05|3533.05|3534.42|3534.42|3533.05|3533.05|0
1645697600000|2022-02-24 10:13:20|3534.92|3534.92|3534.92|3534.92|3534.92|3534.92|3534.92|3534.92|0
1645697610000|2022-02-24 10:13:30|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|0
1645697620000|2022-02-24 10:13:40|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|0
1645697630000|2022-02-24 10:13:50|3532.17|3532.17|3531.78|3531.78|3532.3|3532.3|3531.78|3531.78|0
1645697640000|2022-02-24 10:14:00|3531.16|3531.16|3533.03|3533.03|3533.03|3533.03|3531.16|3531.16|0
1645697650000|2022-02-24 10:14:10|3533.29|3533.29|3533.05|3533.05|3534.16|3534.16|3532.92|3532.92|0
1645697670000|2022-02-24 10:14:30|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|0
1645697700000|2022-02-24 10:15:00|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|0
1645697710000|2022-02-24 10:15:10|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|3532.42|0
1645697720000|2022-02-24 10:15:20|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|0
1645697730000|2022-02-24 10:15:30|3530.3|3530.3|3530.3|3530.3|3530.3|3530.3|3530.3|3530.3|0
1645697740000|2022-02-24 10:15:40|3529.68|3529.68|3531.54|3531.54|3531.54|3531.54|3529.05|3529.05|0
1645697780000|2022-02-24 10:16:20|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|3530.92|0
1645697790000|2022-02-24 10:16:30|3529.68|3529.68|3529.68|3529.68|3529.68|3529.68|3529.68|3529.68|0
1645697800000|2022-02-24 10:16:40|3528.98|3528.98|3530.06|3530.06|3530.06|3530.06|3528.81|3528.81|0
1645697810000|2022-02-24 10:16:50|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|3529.8|0
1645697820000|2022-02-24 10:17:00|3529.98|3529.98|3529.98|3529.98|3529.98|3529.98|3529.98|3529.98|0
1645697830000|2022-02-24 10:17:10|3529.59|3529.59|3529.59|3529.59|3529.59|3529.59|3529.59|3529.59|0
1645697850000|2022-02-24 10:17:30|3529.85|3529.85|3529.98|3529.98|3529.98|3529.98|3529.85|3529.85|0
1645697890000|2022-02-24 10:18:10|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|0
1645697940000|2022-02-24 10:19:00|3528.11|3528.11|3529.35|3529.35|3529.35|3529.35|3528.11|3528.11|0
1645697950000|2022-02-24 10:19:10|3529.23|3529.23|3527.98|3527.98|3529.23|3529.23|3527.98|3527.98|0
1645697970000|2022-02-24 10:19:30|3527.36|3527.36|3526.11|3526.11|3527.36|3527.36|3526.11|3526.11|0
1645697980000|2022-02-24 10:19:40|3525.98|3525.98|3525.73|3525.73|3525.98|3525.98|3525.73|3525.73|0
1645697990000|2022-02-24 10:19:50|3525.47|3525.47|3521.11|3521.11|3525.47|3525.47|3521.11|3521.11|0
1645698000000|2022-02-24 10:20:00|3520.94|3520.94|3520.94|3520.94|3520.94|3520.94|3520.94|3520.94|0
1645698010000|2022-02-24 10:20:10|3522.81|3522.81|3522.81|3522.81|3522.81|3522.81|3522.81|3522.81|0
1645698030000|2022-02-24 10:20:30|3521.56|3521.56|3521.56|3521.56|3521.56|3521.56|3521.56|3521.56|0
1645698070000|2022-02-24 10:21:10|3519.07|3519.07|3516.95|3516.95|3519.07|3519.07|3516.95|3516.95|0
1645698080000|2022-02-24 10:21:20|3516.69|3516.69|3517.2|3517.2|3517.2|3517.2|3516.69|3516.69|0
1645698090000|2022-02-24 10:21:30|3513.47|3513.47|3513.47|3513.47|3513.47|3513.47|3513.47|3513.47|0
1645698100000|2022-02-24 10:21:40|3514.09|3514.09|3514.09|3514.09|3514.09|3514.09|3514.09|3514.09|0
1645698110000|2022-02-24 10:21:50|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|3515.96|0
1645698120000|2022-02-24 10:22:00|3514.71|3514.71|3516.58|3516.58|3516.58|3516.58|3514.71|3514.71|0
1645698140000|2022-02-24 10:22:20|3513.47|3513.47|3510.86|3510.86|3513.47|3513.47|3510.86|3510.86|0
1645698150000|2022-02-24 10:22:30|3508.36|3508.36|3507.74|3507.74|3508.36|3508.36|3507.74|3507.74|0
1645698160000|2022-02-24 10:22:40|3508.36|3508.36|3508.21|3508.21|3508.36|3508.36|3506.96|3506.96|0
1645698170000|2022-02-24 10:22:50|3508.33|3508.33|3508.96|3508.96|3508.96|3508.96|3506.71|3506.71|0
1645698180000|2022-02-24 10:23:00|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|3509.21|0
1645698200000|2022-02-24 10:23:20|3509.08|3509.08|3509.08|3509.08|3509.08|3509.08|3509.08|3509.08|0
1645698220000|2022-02-24 10:23:40|3505.35|3505.35|3505.35|3505.35|3505.35|3505.35|3505.35|3505.35|0
1645698230000|2022-02-24 10:23:50|3505.09|3505.09|3505.09|3505.09|3505.09|3505.09|3505.09|3505.09|0
1645698250000|2022-02-24 10:24:10|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|0
1645698260000|2022-02-24 10:24:20|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|3502.6|0
1645698270000|2022-02-24 10:24:30|3501.96|3501.96|3503.06|3503.06|3503.06|3503.06|3501.2|3501.2|0
1645698290000|2022-02-24 10:24:50|3501.2|3501.2|3503.7|3503.7|3503.7|3503.7|3501.2|3501.2|0
1645698300000|2022-02-24 10:25:00|3503.53|3503.53|3502.93|3502.93|3503.53|3503.53|3502.93|3502.93|0
1645698320000|2022-02-24 10:25:20|3502.31|3502.31|3503.38|3503.38|3503.38|3503.38|3502.01|3502.01|0
1645698330000|2022-02-24 10:25:30|3502.76|3502.76|3504.01|3504.01|3504.01|3504.01|3502.76|3502.76|0
1645698350000|2022-02-24 10:25:50|3504.63|3504.63|3504.63|3504.63|3504.63|3504.63|3504.63|3504.63|0
1645698360000|2022-02-24 10:26:00|3505.25|3505.25|3505.87|3505.87|3505.87|3505.87|3505.25|3505.25|0
1645698370000|2022-02-24 10:26:10|3507.12|3507.12|3508.68|3508.68|3508.68|3508.68|3507.12|3507.12|0
1645698390000|2022-02-24 10:26:30|3508.06|3508.06|3507.43|3507.43|3508.06|3508.06|3507.43|3507.43|0
1645698400000|2022-02-24 10:26:40|3508.06|3508.06|3508.06|3508.06|3508.06|3508.06|3508.06|3508.06|0
1645698410000|2022-02-24 10:26:50|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|0
1645698420000|2022-02-24 10:27:00|3508.42|3508.42|3506.56|3506.56|3508.42|3508.42|3506.56|3506.56|0
1645698450000|2022-02-24 10:27:30|3505.93|3505.93|3505.42|3505.42|3505.93|3505.93|3505.42|3505.42|0
1645698470000|2022-02-24 10:27:50|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|0
1645698500000|2022-02-24 10:28:20|3502.31|3502.31|3501.06|3501.06|3502.31|3502.31|3501.06|3501.06|0
1645698510000|2022-02-24 10:28:30|3500.68|3500.68|3500.66|3500.66|3500.68|3500.68|3498.91|3498.91|0
1645698530000|2022-02-24 10:28:50|3500.32|3500.32|3501.07|3501.07|3501.07|3501.07|3500.32|3500.32|0
1645698540000|2022-02-24 10:29:00|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|3500.44|0
1645698550000|2022-02-24 10:29:10|3499.2|3499.2|3499.2|3499.2|3499.2|3499.2|3499.2|3499.2|0
1645698570000|2022-02-24 10:29:30|3498.58|3498.58|3498.19|3498.19|3498.96|3498.96|3498.19|3498.19|0
1645698580000|2022-02-24 10:29:40|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|0
1645698600000|2022-02-24 10:30:00|3494.82|3494.82|3493.58|3493.58|3494.82|3494.82|3493.58|3493.58|0
1645698610000|2022-02-24 10:30:10|3490.46|3490.46|3489.22|3489.22|3490.46|3490.46|3489.22|3489.22|0
1645698620000|2022-02-24 10:30:20|3489.84|3489.84|3489.22|3489.22|3489.84|3489.84|3489.22|3489.22|0
1645698640000|2022-02-24 10:30:40|3487.97|3487.97|3487.97|3487.97|3487.97|3487.97|3487.97|3487.97|0
1645698650000|2022-02-24 10:30:50|3488.35|3488.35|3486.23|3486.23|3488.35|3488.35|3486.23|3486.23|0
1645698660000|2022-02-24 10:31:00|3488.72|3488.72|3488.72|3488.72|3488.72|3488.72|3488.72|3488.72|0
1645698670000|2022-02-24 10:31:10|3488.85|3488.85|3488.85|3488.85|3488.85|3488.85|3488.85|3488.85|0
1645698680000|2022-02-24 10:31:20|3490.72|3490.72|3491.4|3491.4|3491.4|3491.4|3490.72|3490.72|0
1645698690000|2022-02-24 10:31:30|3491.53|3491.53|3493.4|3493.4|3493.4|3493.4|3491.53|3491.53|0
1645698700000|2022-02-24 10:31:40|3492.77|3492.77|3491.27|3491.27|3492.77|3492.77|3491.27|3491.27|0
1645698710000|2022-02-24 10:31:50|3490.65|3490.65|3490.65|3490.65|3490.65|3490.65|3490.65|3490.65|0
1645698770000|2022-02-24 10:32:50|3489.4|3489.4|3491.27|3491.27|3491.27|3491.27|3489.4|3489.4|0
1645698790000|2022-02-24 10:33:10|3491.9|3491.9|3491.9|3491.9|3491.9|3491.9|3491.9|3491.9|0
1645698840000|2022-02-24 10:34:00|3492.79|3492.79|3492.79|3492.79|3492.79|3492.79|3492.79|3492.79|0
1645698850000|2022-02-24 10:34:10|3492.96|3492.96|3493.13|3493.13|3493.13|3493.13|3492.96|3492.96|0
1645698860000|2022-02-24 10:34:20|3492.51|3492.51|3493.02|3493.02|3493.02|3493.02|3492.51|3492.51|0
1645698870000|2022-02-24 10:34:30|3491.77|3491.77|3496.01|3496.01|3496.01|3496.01|3491.65|3491.65|0
1645698880000|2022-02-24 10:34:40|3495.75|3495.75|3495.75|3495.75|3495.75|3495.75|3495.75|3495.75|0
1645698890000|2022-02-24 10:34:50|3495.13|3495.13|3495.13|3495.13|3495.13|3495.13|3495.13|3495.13|0
1645698900000|2022-02-24 10:35:00|3494.51|3494.51|3493.88|3493.88|3494.51|3494.51|3493.88|3493.88|0
1645698910000|2022-02-24 10:35:10|3493.63|3493.63|3493.63|3493.63|3493.63|3493.63|3493.63|3493.63|0
1645698920000|2022-02-24 10:35:20|3491.76|3491.76|3491.14|3491.14|3491.76|3491.76|3491.14|3491.14|0
1645698930000|2022-02-24 10:35:30|3490.51|3490.51|3490.51|3490.51|3490.51|3490.51|3490.51|3490.51|0
1645698940000|2022-02-24 10:35:40|3490.26|3490.26|3486.35|3486.35|3490.26|3490.26|3486.35|3486.35|0
1645698950000|2022-02-24 10:35:50|3485.1|3485.1|3485.91|3485.91|3486.08|3486.08|3484.21|3484.21|0
1645698960000|2022-02-24 10:36:00|3484.66|3484.66|3484.66|3484.66|3484.66|3484.66|3484.66|3484.66|0
1645698980000|2022-02-24 10:36:20|3485.91|3485.91|3485.91|3485.91|3485.91|3485.91|3485.91|3485.91|0
1645698990000|2022-02-24 10:36:30|3484.04|3484.04|3484.04|3484.04|3484.04|3484.04|3484.04|3484.04|0
1645699020000|2022-02-24 10:37:00|3483.53|3483.53|3483.53|3483.53|3483.53|3483.53|3483.53|3483.53|0
1645699040000|2022-02-24 10:37:20|3482.91|3482.91|3481.53|3481.53|3483.53|3483.53|3481.53|3481.53|0
1645699050000|2022-02-24 10:37:30|3483.4|3483.4|3483.53|3483.53|3483.53|3483.53|3483.4|3483.4|0
1645699060000|2022-02-24 10:37:40|3482.28|3482.28|3482.28|3482.28|3482.28|3482.28|3482.28|3482.28|0
1645699070000|2022-02-24 10:37:50|3479.79|3479.79|3478.55|3478.55|3479.79|3479.79|3478.55|3478.55|0
1645699080000|2022-02-24 10:38:00|3477.92|3477.92|3478.55|3478.55|3478.55|3478.55|3477.92|3477.92|0
1645699110000|2022-02-24 10:38:30|3480.05|3480.05|3480.05|3480.05|3480.05|3480.05|3480.05|3480.05|0
1645699130000|2022-02-24 10:38:50|3483.78|3483.78|3484.04|3484.04|3484.04|3484.04|3483.78|3483.78|0
1645699140000|2022-02-24 10:39:00|3483.91|3483.91|3483.91|3483.91|3483.91|3483.91|3483.91|3483.91|0
1645699150000|2022-02-24 10:39:10|3488.9|3488.9|3487.65|3487.65|3488.9|3488.9|3487.65|3487.65|0
1645699160000|2022-02-24 10:39:20|3490.14|3490.14|3489.52|3489.52|3490.14|3490.14|3489.52|3489.52|0
1645699180000|2022-02-24 10:39:40|3490.76|3490.76|3490.76|3490.76|3490.76|3490.76|3490.76|3490.76|0
1645699190000|2022-02-24 10:39:50|3491.15|3491.15|3491.32|3491.32|3491.32|3491.32|3491.15|3491.15|0
1645699220000|2022-02-24 10:40:20|3493.81|3493.81|3493.81|3493.81|3493.81|3493.81|3493.81|3493.81|0
1645699240000|2022-02-24 10:40:40|3490.69|3490.69|3491.94|3491.94|3491.94|3491.94|3490.69|3490.69|0
1645699260000|2022-02-24 10:41:00|3491.56|3491.56|3491.73|3491.73|3491.73|3491.73|3491.56|3491.56|0
1645699270000|2022-02-24 10:41:10|3493.1|3493.1|3491.86|3491.86|3493.1|3493.1|3491.86|3491.86|0
1645699280000|2022-02-24 10:41:20|3491.35|3491.35|3491.35|3491.35|3491.35|3491.35|3491.35|3491.35|0
1645699290000|2022-02-24 10:41:30|3490.1|3490.1|3490.1|3490.1|3490.1|3490.1|3490.1|3490.1|0
1645699300000|2022-02-24 10:41:40|3489.97|3489.97|3489.97|3489.97|3489.97|3489.97|3489.97|3489.97|0
1645699310000|2022-02-24 10:41:50|3489.83|3489.83|3490.45|3490.45|3490.45|3490.45|3489.83|3489.83|0
1645699320000|2022-02-24 10:42:00|3490.71|3490.71|3490.84|3490.84|3490.84|3490.84|3490.71|3490.71|0
1645699340000|2022-02-24 10:42:20|3491.46|3491.46|3493.33|3493.33|3493.33|3493.33|3491.46|3491.46|0
1645699350000|2022-02-24 10:42:30|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|0
1645699360000|2022-02-24 10:42:40|3496.81|3496.81|3496.7|3496.7|3496.81|3496.81|3494.81|3494.81|0
1645699380000|2022-02-24 10:43:00|3496.83|3496.83|3496.57|3496.57|3497.08|3497.08|3496.57|3496.57|0
1645699390000|2022-02-24 10:43:10|3492.21|3492.21|3492.21|3492.21|3492.21|3492.21|3492.21|3492.21|0
1645699400000|2022-02-24 10:43:20|3492.83|3492.83|3491.2|3491.2|3492.83|3492.83|3491.2|3491.2|0
1645699410000|2022-02-24 10:43:30|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|3489.96|0
1645699420000|2022-02-24 10:43:40|3491.83|3491.83|3491.2|3491.2|3491.83|3491.83|3491.2|3491.2|0
1645699440000|2022-02-24 10:44:00|3490.58|3490.58|3491.2|3491.2|3491.2|3491.2|3489.96|3489.96|0
1645699470000|2022-02-24 10:44:30|3489.96|3489.96|3489.34|3489.34|3489.96|3489.96|3489.34|3489.34|0
1645699490000|2022-02-24 10:44:50|3489.59|3489.59|3488.35|3488.35|3489.59|3489.59|3488.35|3488.35|0
1645699500000|2022-02-24 10:45:00|3487.58|3487.58|3486.69|3486.69|3487.58|3487.58|3486.69|3486.69|0
1645699510000|2022-02-24 10:45:10|3486.56|3486.56|3486.56|3486.56|3486.56|3486.56|3486.56|3486.56|0
1645699520000|2022-02-24 10:45:20|3484.69|3484.69|3483.44|3483.44|3484.69|3484.69|3483.44|3483.44|0
1645699530000|2022-02-24 10:45:30|3484.69|3484.69|3484.69|3484.69|3484.69|3484.69|3484.69|3484.69|0
1645699540000|2022-02-24 10:45:40|3485.31|3485.31|3485.31|3485.31|3485.31|3485.31|3485.31|3485.31|0
1645699550000|2022-02-24 10:45:50|3485.06|3485.06|3483.81|3483.81|3485.06|3485.06|3483.81|3483.81|0
1645699560000|2022-02-24 10:46:00|3482.57|3482.57|3482.39|3482.39|3482.57|3482.57|3482.39|3482.39|0
1645699570000|2022-02-24 10:46:10|3482.01|3482.01|3479.26|3479.26|3482.01|3482.01|3478.64|3478.64|0
1645699580000|2022-02-24 10:46:20|3480.51|3480.51|3480.14|3480.14|3480.51|3480.51|3479.89|3479.89|0
1645699590000|2022-02-24 10:46:30|3480.53|3480.53|3480.78|3480.78|3480.78|3480.78|3480.53|3480.53|0
1645699610000|2022-02-24 10:46:50|3482.03|3482.03|3482.03|3482.03|3482.03|3482.03|3482.03|3482.03|0
1645699620000|2022-02-24 10:47:00|3481.4|3481.4|3483.29|3483.29|3483.54|3483.54|3481.4|3481.4|0
1645699630000|2022-02-24 10:47:10|3483.91|3483.91|3483.91|3483.91|3483.91|3483.91|3483.91|3483.91|0
1645699640000|2022-02-24 10:47:20|3484.08|3484.08|3484.21|3484.21|3484.21|3484.21|3484.08|3484.08|0
1645699680000|2022-02-24 10:48:00|3490.44|3490.44|3490.44|3490.44|3490.44|3490.44|3490.44|3490.44|0
1645699700000|2022-02-24 10:48:20|3489.19|3489.19|3490.06|3490.06|3490.44|3490.44|3489.19|3489.19|0
1645699720000|2022-02-24 10:48:40|3489.93|3489.93|3486.63|3486.63|3489.93|3489.93|3486.63|3486.63|0
1645699730000|2022-02-24 10:48:50|3485.38|3485.38|3485.38|3485.38|3485.38|3485.38|3485.38|3485.38|0
1645699750000|2022-02-24 10:49:10|3485.87|3485.87|3486.37|3486.37|3486.88|3486.88|3485.87|3485.87|0
1645699760000|2022-02-24 10:49:20|3487.01|3487.01|3487.01|3487.01|3487.01|3487.01|3487.01|3487.01|0
1645699780000|2022-02-24 10:49:40|3488.88|3488.88|3488.88|3488.88|3488.88|3488.88|3488.88|3488.88|0
1645699800000|2022-02-24 10:50:00|3490.12|3490.12|3490.75|3490.75|3490.75|3490.75|3490.12|3490.12|0
1645699810000|2022-02-24 10:50:10|3490.62|3490.62|3490.62|3490.62|3490.62|3490.62|3490.62|3490.62|0
1645699830000|2022-02-24 10:50:30|3488.75|3488.75|3488.75|3488.75|3488.75|3488.75|3488.75|3488.75|0
1645699840000|2022-02-24 10:50:40|3488.49|3488.49|3486.99|3486.99|3488.49|3488.49|3486.99|3486.99|0
1645699850000|2022-02-24 10:50:50|3486.82|3486.82|3484.95|3484.95|3486.82|3486.82|3484.95|3484.95|0
1645699860000|2022-02-24 10:51:00|3485.58|3485.58|3485.07|3485.07|3485.58|3485.58|3485.07|3485.07|0
1645699880000|2022-02-24 10:51:20|3483.82|3483.82|3486.6|3486.6|3487.11|3487.11|3483.82|3483.82|0
1645699910000|2022-02-24 10:51:50|3487.22|3487.22|3487.22|3487.22|3487.22|3487.22|3487.22|3487.22|0
1645699930000|2022-02-24 10:52:10|3486.84|3486.84|3483.96|3483.96|3486.84|3486.84|3483.96|3483.96|0
1645699940000|2022-02-24 10:52:20|3484.59|3484.59|3485.83|3485.83|3485.83|3485.83|3484.59|3484.59|0
1645699960000|2022-02-24 10:52:40|3486.45|3486.45|3486.07|3486.07|3486.45|3486.45|3486.07|3486.07|0
1645699990000|2022-02-24 10:53:10|3485.82|3485.82|3485.82|3485.82|3485.82|3485.82|3485.82|3485.82|0
1645700000000|2022-02-24 10:53:20|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|0
1645700020000|2022-02-24 10:53:40|3484.2|3484.2|3485.32|3485.32|3485.32|3485.32|3484.2|3484.2|0
1645700030000|2022-02-24 10:53:50|3486.57|3486.57|3486.69|3486.69|3486.69|3486.69|3486.57|3486.57|0
1645700040000|2022-02-24 10:54:00|3486.82|3486.82|3487.08|3487.08|3487.2|3487.2|3486.82|3486.82|0
1645700050000|2022-02-24 10:54:10|3488.32|3488.32|3490.19|3490.19|3490.19|3490.19|3488.32|3488.32|0
1645700070000|2022-02-24 10:54:30|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|3489.57|0
1645700100000|2022-02-24 10:55:00|3488.32|3488.32|3487.7|3487.7|3488.32|3488.32|3487.7|3487.7|0
1645700110000|2022-02-24 10:55:10|3487.57|3487.57|3486.33|3486.33|3487.57|3487.57|3486.33|3486.33|0
1645700120000|2022-02-24 10:55:20|3487.57|3487.57|3487.7|3487.7|3487.7|3487.7|3487.57|3487.57|0
1645700140000|2022-02-24 10:55:40|3487.08|3487.08|3487.33|3487.33|3487.33|3487.33|3487.08|3487.08|0
1645700160000|2022-02-24 10:56:00|3489.2|3489.2|3489.2|3489.2|3489.2|3489.2|3489.2|3489.2|0
1645700180000|2022-02-24 10:56:20|3488.58|3488.58|3488.58|3488.58|3488.58|3488.58|3488.58|3488.58|0
1645700190000|2022-02-24 10:56:30|3488.83|3488.83|3488.83|3488.83|3488.83|3488.83|3488.83|3488.83|0
1645700210000|2022-02-24 10:56:50|3486.96|3486.96|3486.96|3486.96|3486.96|3486.96|3486.96|3486.96|0
1645700220000|2022-02-24 10:57:00|3488.21|3488.21|3487.33|3487.33|3488.21|3488.21|3487.33|3487.33|0
1645700250000|2022-02-24 10:57:30|3486.71|3486.71|3487.33|3487.33|3487.33|3487.33|3486.71|3486.71|0
1645700270000|2022-02-24 10:57:50|3487.08|3487.08|3487.08|3487.08|3487.08|3487.08|3487.08|3487.08|0
1645700280000|2022-02-24 10:58:00|3485.21|3485.21|3482.46|3482.46|3485.21|3485.21|3481.22|3481.22|0
1645700290000|2022-02-24 10:58:10|3483.71|3483.71|3484.33|3484.33|3484.95|3484.95|3483.71|3483.71|0
1645700300000|2022-02-24 10:58:20|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|0
1645700320000|2022-02-24 10:58:40|3484.83|3484.83|3484.83|3484.83|3484.83|3484.83|3484.83|3484.83|0
1645700340000|2022-02-24 10:59:00|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|3486.07|0
1645700350000|2022-02-24 10:59:10|3485.45|3485.45|3484.2|3484.2|3485.45|3485.45|3484.2|3484.2|0
1645700360000|2022-02-24 10:59:20|3486.69|3486.69|3486.69|3486.69|3486.69|3486.69|3486.69|3486.69|0
1645700370000|2022-02-24 10:59:30|3486.82|3486.82|3484.83|3484.83|3486.82|3486.82|3484.83|3484.83|0
1645700380000|2022-02-24 10:59:40|3483.58|3483.58|3484.95|3484.95|3484.95|3484.95|3483.58|3483.58|0
1645700400000|2022-02-24 11:00:00|3486.82|3486.82|3486.82|3486.82|3486.82|3486.82|3486.82|3486.82|0
1645700410000|2022-02-24 11:00:10|3487.08|3487.08|3487.08|3487.08|3487.08|3487.08|3487.08|3487.08|0
1645700420000|2022-02-24 11:00:20|3487.7|3487.7|3487.7|3487.7|3487.7|3487.7|3487.7|3487.7|0
1645700430000|2022-02-24 11:00:30|3487.08|3487.08|3485.83|3485.83|3487.08|3487.08|3485.83|3485.83|0
1645700440000|2022-02-24 11:00:40|3483.34|3483.34|3483.34|3483.34|3483.34|3483.34|3483.34|3483.34|0
1645700460000|2022-02-24 11:01:00|3483.08|3483.08|3483.08|3483.08|3483.08|3483.08|3483.08|3483.08|0
1645700470000|2022-02-24 11:01:10|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|3484.95|0
1645700480000|2022-02-24 11:01:20|3483.71|3483.71|3483.71|3483.71|3483.71|3483.71|3483.71|3483.71|0
1645700490000|2022-02-24 11:01:30|3483.08|3483.08|3481.09|3481.09|3483.08|3483.08|3481.09|3481.09|0
1645700500000|2022-02-24 11:01:40|3480.96|3480.96|3479.42|3479.42|3480.96|3480.96|3478.17|3478.17|0
1645700510000|2022-02-24 11:01:50|3478.17|3478.17|3476.58|3476.58|3478.17|3478.17|3476.58|3476.58|0
1645700530000|2022-02-24 11:02:10|3475.33|3475.33|3474.71|3474.71|3475.33|3475.33|3474.71|3474.71|0
1645700540000|2022-02-24 11:02:20|3475.33|3475.33|3474.82|3474.82|3475.33|3475.33|3474.82|3474.82|0
1645700570000|2022-02-24 11:02:50|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|0
1645700580000|2022-02-24 11:03:00|3473.4|3473.4|3473.4|3473.4|3473.4|3473.4|3473.4|3473.4|0
1645700590000|2022-02-24 11:03:10|3474.03|3474.03|3474.03|3474.03|3474.03|3474.03|3474.03|3474.03|0
1645700600000|2022-02-24 11:03:20|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|3474.65|0
1645700620000|2022-02-24 11:03:40|3475.27|3475.27|3476.41|3476.41|3476.41|3476.41|3475.27|3475.27|0
1645700640000|2022-02-24 11:04:00|3476.15|3476.15|3475.03|3475.03|3476.15|3476.15|3475.03|3475.03|0
1645700650000|2022-02-24 11:04:10|3472.54|3472.54|3471.92|3471.92|3472.54|3472.54|3471.92|3471.92|0
1645700680000|2022-02-24 11:04:40|3475.03|3475.03|3476.04|3476.04|3476.04|3476.04|3475.03|3475.03|0
1645700700000|2022-02-24 11:05:00|3477.28|3477.28|3477.28|3477.28|3477.28|3477.28|3477.28|3477.28|0
1645700720000|2022-02-24 11:05:20|3475.41|3475.41|3476.04|3476.04|3476.04|3476.04|3475.41|3475.41|0
1645700750000|2022-02-24 11:05:50|3476.17|3476.17|3476.29|3476.29|3476.29|3476.29|3476.17|3476.17|0
1645700760000|2022-02-24 11:06:00|3478.66|3478.66|3475.53|3475.53|3478.66|3478.66|3475.53|3475.53|0
1645700770000|2022-02-24 11:06:10|3477.4|3477.4|3476.15|3476.15|3477.4|3477.4|3476.15|3476.15|0
1645700780000|2022-02-24 11:06:20|3474.28|3474.28|3474.28|3474.28|3474.28|3474.28|3474.28|3474.28|0
1645700800000|2022-02-24 11:06:40|3473.9|3473.9|3473.9|3473.9|3473.9|3473.9|3473.9|3473.9|0
1645700810000|2022-02-24 11:06:50|3473.64|3473.64|3473.64|3473.64|3473.64|3473.64|3473.64|3473.64|0
1645700820000|2022-02-24 11:07:00|3474.89|3474.89|3474.27|3474.27|3474.89|3474.89|3474.27|3474.27|0
1645700830000|2022-02-24 11:07:10|3473.02|3473.02|3472.4|3472.4|3473.02|3473.02|3472.4|3472.4|0
1645700840000|2022-02-24 11:07:20|3470.53|3470.53|3470.15|3470.15|3470.53|3470.53|3470.15|3470.15|0
1645700850000|2022-02-24 11:07:30|3467.65|3467.65|3469.95|3469.95|3469.95|3469.95|3467.65|3467.65|0
1645700860000|2022-02-24 11:07:40|3470.57|3470.57|3469.33|3469.33|3470.57|3470.57|3469.33|3469.33|0
1645700890000|2022-02-24 11:08:10|3468.08|3468.08|3466.04|3466.04|3468.08|3468.08|3466.04|3466.04|0
1645700900000|2022-02-24 11:08:20|3467.29|3467.29|3467.29|3467.29|3467.29|3467.29|3467.29|3467.29|0
1645700920000|2022-02-24 11:08:40|3469.15|3469.15|3469.15|3469.15|3469.15|3469.15|3469.15|3469.15|0
1645700930000|2022-02-24 11:08:50|3469.28|3469.28|3470.53|3470.53|3470.53|3470.53|3469.28|3469.28|0
1645700940000|2022-02-24 11:09:00|3471.77|3471.77|3471.77|3471.77|3471.77|3471.77|3471.77|3471.77|0
1645700950000|2022-02-24 11:09:10|3469.91|3469.91|3469.91|3469.91|3469.91|3469.91|3469.91|3469.91|0
1645700960000|2022-02-24 11:09:20|3470.03|3470.03|3469.04|3469.04|3470.29|3470.29|3467.8|3467.8|0
1645700980000|2022-02-24 11:09:40|3470.91|3470.91|3471.04|3471.04|3471.04|3471.04|3470.91|3470.91|0
1645700990000|2022-02-24 11:09:50|3470.42|3470.42|3469.79|3469.79|3470.42|3470.42|3469.79|3469.79|0
1645701010000|2022-02-24 11:10:10|3468.55|3468.55|3467.43|3467.43|3468.55|3468.55|3467.17|3467.17|0
1645701020000|2022-02-24 11:10:20|3464.94|3464.94|3465.56|3465.56|3465.56|3465.56|3464.94|3464.94|0
1645701030000|2022-02-24 11:10:30|3465.94|3465.94|3466.2|3466.2|3466.2|3466.2|3465.94|3465.94|0
1645701040000|2022-02-24 11:10:40|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|3465.94|0
1645701060000|2022-02-24 11:11:00|3464.07|3464.07|3463.45|3463.45|3464.07|3464.07|3463.45|3463.45|0
1645701070000|2022-02-24 11:11:10|3464.07|3464.07|3464.07|3464.07|3464.07|3464.07|3464.07|3464.07|0
1645701080000|2022-02-24 11:11:20|3463.69|3463.69|3463.69|3463.69|3463.69|3463.69|3463.69|3463.69|0
1645701100000|2022-02-24 11:11:40|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|3462.32|0
1645701120000|2022-02-24 11:12:00|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|3462.57|0
1645701130000|2022-02-24 11:12:10|3462.7|3462.7|3463.78|3463.78|3464.57|3464.57|3462.7|3462.7|0
1645701140000|2022-02-24 11:12:20|3464.4|3464.4|3464.4|3464.4|3464.4|3464.4|3464.4|3464.4|0
1645701150000|2022-02-24 11:12:30|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|0
1645701160000|2022-02-24 11:12:40|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|0
1645701170000|2022-02-24 11:12:50|3468.76|3468.76|3468.76|3468.76|3468.76|3468.76|3468.76|3468.76|0
1645701180000|2022-02-24 11:13:00|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|3467.51|0
1645701200000|2022-02-24 11:13:20|3468.76|3468.76|3468.76|3468.76|3468.76|3468.76|3468.76|3468.76|0
1645701210000|2022-02-24 11:13:30|3468.14|3468.14|3467.51|3467.51|3468.14|3468.14|3467.51|3467.51|0
1645701220000|2022-02-24 11:13:40|3467.13|3467.13|3467.13|3467.13|3467.13|3467.13|3467.13|3467.13|0
1645701250000|2022-02-24 11:14:10|3468.38|3468.38|3469|3469|3469|3469|3468.38|3468.38|0
1645701270000|2022-02-24 11:14:30|3469.38|3469.38|3469.38|3469.38|3469.38|3469.38|3469.38|3469.38|0
1645701280000|2022-02-24 11:14:40|3469.56|3469.56|3469.56|3469.56|3469.56|3469.56|3469.56|3469.56|0
1645701300000|2022-02-24 11:15:00|3468.31|3468.31|3474.54|3474.54|3474.54|3474.54|3468.31|3468.31|0
1645701320000|2022-02-24 11:15:20|3473.92|3473.92|3475.16|3475.16|3475.16|3475.16|3473.92|3473.92|0
1645701340000|2022-02-24 11:15:40|3474.54|3474.54|3473.92|3473.92|3474.54|3474.54|3473.92|3473.92|0
1645701360000|2022-02-24 11:16:00|3473.53|3473.53|3473.53|3473.53|3473.53|3473.53|3473.53|3473.53|0
1645701370000|2022-02-24 11:16:10|3467.93|3467.93|3467.05|3467.05|3467.93|3467.93|3467.05|3467.05|0
1645701380000|2022-02-24 11:16:20|3465.8|3465.8|3465.8|3465.8|3465.8|3465.8|3465.8|3465.8|0
1645701390000|2022-02-24 11:16:30|3467.05|3467.05|3467.05|3467.05|3467.05|3467.05|3467.05|3467.05|0
1645701410000|2022-02-24 11:16:50|3468.29|3468.29|3468.29|3468.29|3468.29|3468.29|3468.29|3468.29|0
1645701420000|2022-02-24 11:17:00|3468.17|3468.17|3468.17|3468.17|3468.17|3468.17|3468.17|3468.17|0
1645701430000|2022-02-24 11:17:10|3469.41|3469.41|3469.41|3469.41|3469.41|3469.41|3469.41|3469.41|0
1645701440000|2022-02-24 11:17:20|3470.66|3470.66|3470.66|3470.66|3470.66|3470.66|3470.66|3470.66|0
1645701450000|2022-02-24 11:17:30|3471.28|3471.28|3471.28|3471.28|3471.28|3471.28|3471.28|3471.28|0
1645701490000|2022-02-24 11:18:10|3473.15|3473.15|3478.3|3478.3|3478.3|3478.3|3473.15|3473.15|0
1645701500000|2022-02-24 11:18:20|3477.68|3477.68|3478.32|3478.32|3478.45|3478.45|3477.68|3477.68|0
1645701520000|2022-02-24 11:18:40|3478.49|3478.49|3478.49|3478.49|3478.49|3478.49|3478.49|3478.49|0
1645701540000|2022-02-24 11:19:00|3476.62|3476.62|3476|3476|3476.62|3476.62|3476|3476|0
1645701560000|2022-02-24 11:19:20|3474.75|3474.75|3474.75|3474.75|3474.75|3474.75|3474.75|3474.75|0
1645701570000|2022-02-24 11:19:30|3474.13|3474.13|3472.89|3472.89|3474.13|3474.13|3472.89|3472.89|0
1645701600000|2022-02-24 11:20:00|3472.63|3472.63|3472.63|3472.63|3472.63|3472.63|3472.63|3472.63|0
1645701610000|2022-02-24 11:20:10|3472.01|3472.01|3472.18|3472.18|3472.18|3472.18|3472.01|3472.01|0
1645701620000|2022-02-24 11:20:20|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|3471.56|0
1645701630000|2022-02-24 11:20:30|3472.45|3472.45|3473.07|3473.07|3473.07|3473.07|3472.45|3472.45|0
1645701640000|2022-02-24 11:20:40|3473.24|3473.24|3473.24|3473.24|3473.24|3473.24|3473.24|3473.24|0
1645701650000|2022-02-24 11:20:50|3472.99|3472.99|3472.99|3472.99|3472.99|3472.99|3472.99|3472.99|0
1645701660000|2022-02-24 11:21:00|3473.16|3473.16|3472.54|3472.54|3473.16|3473.16|3472.54|3472.54|0
1645701670000|2022-02-24 11:21:10|3472.28|3472.28|3472.28|3472.28|3472.28|3472.28|3472.28|3472.28|0
1645701690000|2022-02-24 11:21:30|3471.66|3471.66|3471.04|3471.04|3471.66|3471.66|3471.04|3471.04|0
1645701720000|2022-02-24 11:22:00|3473.53|3473.53|3474.15|3474.15|3474.15|3474.15|3473.53|3473.53|0
1645701730000|2022-02-24 11:22:10|3474.32|3474.32|3476.56|3476.56|3476.56|3476.56|3474.07|3474.07|0
1645701740000|2022-02-24 11:22:20|3476.73|3476.73|3478.6|3478.6|3478.6|3478.6|3476.73|3476.73|0
1645701750000|2022-02-24 11:22:30|3478.77|3478.77|3478.77|3478.77|3478.77|3478.77|3478.77|3478.77|0
1645701760000|2022-02-24 11:22:40|3480.02|3480.02|3481.53|3481.53|3481.53|3481.53|3480.02|3480.02|0
1645701770000|2022-02-24 11:22:50|3481.66|3481.66|3481.88|3481.88|3481.88|3481.88|3481.53|3481.53|0
1645701780000|2022-02-24 11:23:00|3483.74|3483.74|3483.74|3483.74|3483.74|3483.74|3483.74|3483.74|0
1645701790000|2022-02-24 11:23:10|3481.88|3481.88|3481.49|3481.49|3481.88|3481.88|3481.49|3481.49|0
1645701800000|2022-02-24 11:23:20|3481.62|3481.62|3481.62|3481.62|3481.62|3481.62|3481.62|3481.62|0
1645701810000|2022-02-24 11:23:30|3481|3481|3481.62|3481.62|3481.62|3481.62|3481|3481|0
1645701820000|2022-02-24 11:23:40|3481|3481|3480.37|3480.37|3481|3481|3480.37|3480.37|0
1645701840000|2022-02-24 11:24:00|3480.12|3480.12|3478.87|3478.87|3480.12|3480.12|3478.87|3478.87|0
1645701850000|2022-02-24 11:24:10|3480.12|3480.12|3479.5|3479.5|3480.12|3480.12|3479.5|3479.5|0
1645701890000|2022-02-24 11:24:50|3479.37|3479.37|3481.62|3481.62|3481.62|3481.62|3479.37|3479.37|0
1645701910000|2022-02-24 11:25:10|3480.37|3480.37|3484.75|3484.75|3484.75|3484.75|3480.37|3480.37|0
1645701920000|2022-02-24 11:25:20|3484.62|3484.62|3484.62|3484.62|3484.62|3484.62|3484.62|3484.62|0
1645701930000|2022-02-24 11:25:30|3482.13|3482.13|3482.13|3482.13|3482.13|3482.13|3482.13|3482.13|0
1645701940000|2022-02-24 11:25:40|3482|3482|3480.63|3480.63|3482|3482|3480.63|3480.63|0
1645701950000|2022-02-24 11:25:50|3478.76|3478.76|3478.76|3478.76|3478.76|3478.76|3478.76|3478.76|0
1645701970000|2022-02-24 11:26:10|3481.88|3481.88|3478.76|3478.76|3481.88|3481.88|3478.76|3478.76|0
1645701990000|2022-02-24 11:26:30|3481.25|3481.25|3481.25|3481.25|3481.25|3481.25|3481.25|3481.25|0
1645702000000|2022-02-24 11:26:40|3480.01|3480.01|3480.01|3480.01|3480.01|3480.01|3480.01|3480.01|0
1645702010000|2022-02-24 11:26:50|3479.75|3479.75|3478.38|3478.38|3479.75|3479.75|3478.38|3478.38|0
1645702020000|2022-02-24 11:27:00|3479.62|3479.62|3479.5|3479.5|3479.62|3479.62|3479.5|3479.5|0
1645702030000|2022-02-24 11:27:10|3477.63|3477.63|3475.14|3475.14|3477.63|3477.63|3475.14|3475.14|0
1645702040000|2022-02-24 11:27:20|3474.79|3474.79|3477.29|3477.29|3477.29|3477.29|3474.79|3474.79|0
1645702050000|2022-02-24 11:27:30|3476.78|3476.78|3476.78|3476.78|3476.78|3476.78|3476.78|3476.78|0
1645702060000|2022-02-24 11:27:40|3478.64|3478.64|3478.64|3478.64|3478.64|3478.64|3478.64|3478.64|0
1645702080000|2022-02-24 11:28:00|3477.4|3477.4|3477.4|3477.4|3477.4|3477.4|3477.4|3477.4|0
1645702090000|2022-02-24 11:28:10|3476.78|3476.78|3476.15|3476.15|3476.78|3476.78|3476.15|3476.15|0
1645702100000|2022-02-24 11:28:20|3475.98|3475.98|3475.81|3475.81|3475.98|3475.98|3475.81|3475.81|0
1645702130000|2022-02-24 11:28:50|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|3477.05|0
1645702140000|2022-02-24 11:29:00|3475.19|3475.19|3475.19|3475.19|3475.19|3475.19|3475.19|3475.19|0
1645702170000|2022-02-24 11:29:30|3476.43|3476.43|3477.68|3477.68|3477.68|3477.68|3476.43|3476.43|0
1645702190000|2022-02-24 11:29:50|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|3476.3|3476.3|0
1645702200000|2022-02-24 11:30:00|3476.69|3476.69|3476.86|3476.86|3476.86|3476.86|3476.69|3476.69|0
1645702210000|2022-02-24 11:30:10|3478.73|3478.73|3479.35|3479.35|3479.35|3479.35|3478.73|3478.73|0
1645702230000|2022-02-24 11:30:30|3479.73|3479.73|3479.86|3479.86|3479.86|3479.86|3479.73|3479.73|0
1645702250000|2022-02-24 11:30:50|3478.61|3478.61|3478.61|3478.61|3478.61|3478.61|3478.61|3478.61|0
1645702260000|2022-02-24 11:31:00|3476.12|3476.12|3475.74|3475.74|3476.12|3476.12|3475.74|3475.74|0
1645702270000|2022-02-24 11:31:10|3476.36|3476.36|3476.36|3476.36|3476.36|3476.36|3476.36|3476.36|0
1645702280000|2022-02-24 11:31:20|3476.11|3476.11|3476.11|3476.11|3476.11|3476.11|3476.11|3476.11|0
1645702300000|2022-02-24 11:31:40|3475.85|3475.85|3472.74|3472.74|3475.85|3475.85|3472.74|3472.74|0
1645702310000|2022-02-24 11:31:50|3472.99|3472.99|3472.99|3472.99|3472.99|3472.99|3472.99|3472.99|0
1645702320000|2022-02-24 11:32:00|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|0
1645702330000|2022-02-24 11:32:10|3471.75|3471.75|3471.75|3471.75|3471.75|3471.75|3471.75|3471.75|0
1645702360000|2022-02-24 11:32:40|3471.87|3471.87|3471.25|3471.25|3471.87|3471.87|3471.25|3471.25|0
1645702370000|2022-02-24 11:32:50|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|3472.5|0
1645702380000|2022-02-24 11:33:00|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|3472.37|0
1645702390000|2022-02-24 11:33:10|3473.62|3473.62|3473.62|3473.62|3473.62|3473.62|3473.62|3473.62|0
1645702400000|2022-02-24 11:33:20|3474.25|3474.25|3474.38|3474.38|3474.38|3474.38|3474.25|3474.25|0
1645702420000|2022-02-24 11:33:40|3475|3475|3475|3475|3475|3475|3475|3475|0
1645702440000|2022-02-24 11:34:00|3473.76|3473.76|3473.76|3473.76|3473.76|3473.76|3473.76|3473.76|0
1645702450000|2022-02-24 11:34:10|3475|3475|3474.88|3474.88|3475|3475|3474.88|3474.88|0
1645702480000|2022-02-24 11:34:40|3475|3475|3474.38|3474.38|3475|3475|3474.38|3474.38|0
1645702490000|2022-02-24 11:34:50|3474.25|3474.25|3474.25|3474.25|3474.25|3474.25|3474.25|3474.25|0
1645702500000|2022-02-24 11:35:00|3472.39|3472.39|3472.39|3472.39|3472.39|3472.39|3472.39|3472.39|0
1645702520000|2022-02-24 11:35:20|3471.14|3471.14|3470.17|3470.17|3471.14|3471.14|3470.17|3470.17|0
1645702530000|2022-02-24 11:35:30|3470|3470|3469.21|3469.21|3470|3470|3468.87|3468.87|0
1645702540000|2022-02-24 11:35:40|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|0
1645702560000|2022-02-24 11:36:00|3469.21|3469.21|3469.21|3469.21|3469.21|3469.21|3469.21|3469.21|0
1645702580000|2022-02-24 11:36:20|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|3467.97|0
1645702620000|2022-02-24 11:37:00|3468.1|3468.1|3468.1|3468.1|3468.1|3468.1|3468.1|3468.1|0
1645702630000|2022-02-24 11:37:10|3467.47|3467.47|3466.23|3466.23|3467.47|3467.47|3466.23|3466.23|0
1645702640000|2022-02-24 11:37:20|3466.35|3466.35|3466.23|3466.23|3466.35|3466.35|3466.23|3466.23|0
1645702670000|2022-02-24 11:37:50|3466.48|3466.48|3467.11|3467.11|3467.11|3467.11|3466.48|3466.48|0
1645702700000|2022-02-24 11:38:20|3467.73|3467.73|3467.11|3467.11|3467.73|3467.73|3467.11|3467.11|0
1645702710000|2022-02-24 11:38:30|3467.73|3467.73|3467.73|3467.73|3467.73|3467.73|3467.73|3467.73|0
1645702730000|2022-02-24 11:38:50|3468.35|3468.35|3468.35|3468.35|3468.35|3468.35|3468.35|3468.35|0
1645702740000|2022-02-24 11:39:00|3468.48|3468.48|3468.48|3468.48|3468.48|3468.48|3468.48|3468.48|0
1645702780000|2022-02-24 11:39:40|3468.73|3468.73|3468.73|3468.73|3468.73|3468.73|3468.73|3468.73|0
1645702810000|2022-02-24 11:40:10|3467.49|3467.49|3467.49|3467.49|3467.49|3467.49|3467.49|3467.49|0
1645702830000|2022-02-24 11:40:30|3468.73|3468.73|3469.98|3469.98|3469.98|3469.98|3468.73|3468.73|0
1645702840000|2022-02-24 11:40:40|3470.15|3470.15|3473.27|3473.27|3473.27|3473.27|3470.15|3470.15|0
1645702850000|2022-02-24 11:40:50|3473.78|3473.78|3473.78|3473.78|3473.78|3473.78|3473.78|3473.78|0
1645702870000|2022-02-24 11:41:10|3474.29|3474.29|3474.29|3474.29|3474.29|3474.29|3474.29|3474.29|0
1645702900000|2022-02-24 11:41:40|3475.53|3475.53|3475.53|3475.53|3475.53|3475.53|3475.53|3475.53|0
1645702910000|2022-02-24 11:41:50|3475.88|3475.88|3475.88|3475.88|3475.88|3475.88|3475.88|3475.88|0
1645702930000|2022-02-24 11:42:10|3476.13|3476.13|3480.17|3480.17|3480.17|3480.17|3476.13|3476.13|0
1645702940000|2022-02-24 11:42:20|3481.42|3481.42|3482.66|3482.66|3482.66|3482.66|3481.42|3481.42|0
1645702950000|2022-02-24 11:42:30|3482.04|3482.04|3483.28|3483.28|3483.28|3483.28|3482.04|3482.04|0
1645702960000|2022-02-24 11:42:40|3483.16|3483.16|3484.57|3484.57|3484.7|3484.7|3483.16|3483.16|0
1645702970000|2022-02-24 11:42:50|3483.33|3483.33|3482.7|3482.7|3483.33|3483.33|3482.7|3482.7|0
1645703020000|2022-02-24 11:43:40|3484.57|3484.57|3485.2|3485.2|3485.2|3485.2|3484.57|3484.57|0
1645703050000|2022-02-24 11:44:10|3485.71|3485.71|3486.73|3486.73|3486.86|3486.86|3485.71|3485.71|0
1645703060000|2022-02-24 11:44:20|3486.47|3486.47|3486.14|3486.14|3486.47|3486.47|3485.96|3485.96|0
1645703070000|2022-02-24 11:44:30|3489.87|3489.87|3489.87|3489.87|3489.87|3489.87|3489.87|3489.87|0
1645703080000|2022-02-24 11:44:40|3490.5|3490.5|3491.05|3491.05|3491.05|3491.05|3490.5|3490.5|0
1645703090000|2022-02-24 11:44:50|3492.92|3492.92|3493.05|3493.05|3493.05|3493.05|3492.92|3492.92|0
1645703100000|2022-02-24 11:45:00|3491.8|3491.8|3491.29|3491.29|3491.8|3491.8|3491.29|3491.29|0
1645703120000|2022-02-24 11:45:20|3491.91|3491.91|3491.91|3491.91|3491.91|3491.91|3491.91|3491.91|0
1645703140000|2022-02-24 11:45:40|3491.29|3491.29|3489.42|3489.42|3491.29|3491.29|3489.42|3489.42|0
1645703170000|2022-02-24 11:46:10|3489.55|3489.55|3489.55|3489.55|3489.55|3489.55|3489.55|3489.55|0
1645703180000|2022-02-24 11:46:20|3491.42|3491.42|3491.42|3491.42|3491.42|3491.42|3491.42|3491.42|0
1645703200000|2022-02-24 11:46:40|3491.54|3491.54|3492.79|3492.79|3492.79|3492.79|3491.54|3491.54|0
1645703210000|2022-02-24 11:46:50|3495.91|3495.91|3495.91|3495.91|3495.91|3495.91|3495.91|3495.91|0
1645703230000|2022-02-24 11:47:10|3496.54|3496.54|3499.38|3499.38|3499.38|3499.38|3496.54|3496.54|0
1645703250000|2022-02-24 11:47:30|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|0
1645703270000|2022-02-24 11:47:50|3499.38|3499.38|3500.75|3500.75|3500.75|3500.75|3499.38|3499.38|0
1645703280000|2022-02-24 11:48:00|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|0
1645703290000|2022-02-24 11:48:10|3502|3502|3501.37|3501.37|3502|3502|3501.37|3501.37|0
1645703300000|2022-02-24 11:48:20|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|3502.62|0
1645703310000|2022-02-24 11:48:30|3502|3502|3502|3502|3502|3502|3502|3502|0
1645703350000|2022-02-24 11:49:10|3501.37|3501.37|3500.37|3500.37|3501.37|3501.37|3500.37|3500.37|0
1645703360000|2022-02-24 11:49:20|3500.88|3500.88|3499.98|3499.98|3501.23|3501.23|3499.98|3499.98|0
1645703380000|2022-02-24 11:49:40|3501.85|3501.85|3501.98|3501.98|3501.98|3501.98|3501.85|3501.85|0
1645703390000|2022-02-24 11:49:50|3501.35|3501.35|3501.35|3501.35|3501.35|3501.35|3501.35|3501.35|0
1645703410000|2022-02-24 11:50:10|3500.73|3500.73|3499.49|3499.49|3500.73|3500.73|3499.49|3499.49|0
1645703450000|2022-02-24 11:50:50|3499.31|3499.31|3499.18|3499.18|3499.31|3499.31|3499.18|3499.18|0
1645703460000|2022-02-24 11:51:00|3500.43|3500.43|3500.43|3500.43|3501.05|3501.05|3499.81|3499.81|0
1645703470000|2022-02-24 11:51:10|3500.26|3500.26|3500.26|3500.26|3500.26|3500.26|3499.64|3499.64|0
1645703480000|2022-02-24 11:51:20|3500.39|3500.39|3500.77|3500.77|3500.77|3500.77|3500.39|3500.39|0
1645703490000|2022-02-24 11:51:30|3502.02|3502.02|3502.64|3502.64|3502.64|3502.64|3502.02|3502.02|0
1645703500000|2022-02-24 11:51:40|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|3502.02|0
1645703510000|2022-02-24 11:51:50|3501.39|3501.39|3502.64|3502.64|3502.64|3502.64|3501.39|3501.39|0
1645703520000|2022-02-24 11:52:00|3503.28|3503.28|3501.03|3501.03|3503.28|3503.28|3501.03|3501.03|0
1645703540000|2022-02-24 11:52:20|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|3501.03|3501.03|0
1645703560000|2022-02-24 11:52:40|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|0
1645703570000|2022-02-24 11:52:50|3502.27|3502.27|3502.27|3502.27|3502.27|3502.27|3502.27|3502.27|0
1645703580000|2022-02-24 11:53:00|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|0
1645703590000|2022-02-24 11:53:10|3500.9|3500.9|3500.77|3500.77|3500.9|3500.9|3500.77|3500.77|0
1645703600000|2022-02-24 11:53:20|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|3501.03|0
1645703610000|2022-02-24 11:53:30|3501.15|3501.15|3498.66|3498.66|3501.15|3501.15|3498.04|3498.04|0
1645703660000|2022-02-24 11:54:20|3498.92|3498.92|3498.17|3498.17|3499.04|3499.04|3498.17|3498.17|0
1645703740000|2022-02-24 11:55:40|3497.91|3497.91|3497.91|3497.91|3497.91|3497.91|3497.91|3497.91|0
1645703770000|2022-02-24 11:56:10|3494.8|3494.8|3495.42|3495.42|3495.42|3495.42|3494.8|3494.8|0
1645703810000|2022-02-24 11:56:50|3494.91|3494.91|3494.91|3494.91|3495.16|3495.16|3494.91|3494.91|0
1645703830000|2022-02-24 11:57:10|3494.29|3494.29|3494.29|3494.29|3494.29|3494.29|3494.29|3494.29|0
1645703850000|2022-02-24 11:57:30|3495.53|3495.53|3496.78|3496.78|3496.78|3496.78|3495.53|3495.53|0
1645703870000|2022-02-24 11:57:50|3497.4|3497.4|3497.4|3497.4|3497.4|3497.4|3497.4|3497.4|0
1645703880000|2022-02-24 11:58:00|3496.78|3496.78|3496.78|3496.78|3496.78|3496.78|3496.78|3496.78|0
1645703900000|2022-02-24 11:58:20|3496.95|3496.95|3496.95|3496.95|3496.95|3496.95|3496.95|3496.95|0
1645703910000|2022-02-24 11:58:30|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|3498.2|0
1645703940000|2022-02-24 11:59:00|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|0
1645703960000|2022-02-24 11:59:20|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|3500.94|0
1645703970000|2022-02-24 11:59:30|3501.12|3501.12|3505.02|3505.02|3505.02|3505.02|3501.12|3501.12|0
1645703980000|2022-02-24 11:59:40|3504.4|3504.4|3503.16|3503.16|3504.4|3504.4|3501.91|3501.91|0
1645703990000|2022-02-24 11:59:50|3504.67|3504.67|3505.18|3505.18|3505.57|3505.57|3504.67|3504.67|0
1645704000000|2022-02-24 12:00:00|3506.43|3506.43|3502.42|3502.42|3506.43|3506.43|3502.42|3502.42|0
1645704020000|2022-02-24 12:00:20|3501.8|3501.8|3500.3|3500.3|3502.17|3502.17|3500.3|3500.3|0
1645704030000|2022-02-24 12:00:30|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|3500.55|0
1645704040000|2022-02-24 12:00:40|3501.8|3501.8|3500.55|3500.55|3501.8|3501.8|3500.55|3500.55|0
1645704050000|2022-02-24 12:00:50|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|0
1645704090000|2022-02-24 12:01:30|3501.93|3501.93|3503.17|3503.17|3503.17|3503.17|3501.93|3501.93|0
1645704110000|2022-02-24 12:01:50|3501.93|3501.93|3501.17|3501.17|3501.93|3501.93|3501.17|3501.17|0
1645704140000|2022-02-24 12:02:20|3498.06|3498.06|3497.05|3497.05|3498.06|3498.06|3497.05|3497.05|0
1645704150000|2022-02-24 12:02:30|3496.42|3496.42|3495.37|3495.37|3496.42|3496.42|3495.37|3495.37|0
1645704170000|2022-02-24 12:02:50|3496.61|3496.61|3495.99|3495.99|3496.61|3496.61|3495.99|3495.99|0
1645704180000|2022-02-24 12:03:00|3497.24|3497.24|3495.99|3495.99|3497.24|3497.24|3495.99|3495.99|0
1645704210000|2022-02-24 12:03:30|3495.86|3495.86|3494.62|3494.62|3495.86|3495.86|3494.49|3494.49|0
1645704220000|2022-02-24 12:03:40|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|3497.11|0
1645704250000|2022-02-24 12:04:10|3496.49|3496.49|3496.49|3496.49|3496.49|3496.49|3496.49|3496.49|0
1645704270000|2022-02-24 12:04:30|3496.23|3496.23|3496.06|3496.06|3496.23|3496.23|3496.06|3496.06|0
1645704280000|2022-02-24 12:04:40|3494.81|3494.81|3494.81|3494.81|3494.81|3494.81|3494.81|3494.81|0
1645704330000|2022-02-24 12:05:30|3492.94|3492.94|3492.94|3492.94|3492.94|3492.94|3492.94|3492.94|0
1645704350000|2022-02-24 12:05:50|3493.82|3493.82|3494.44|3494.44|3494.44|3494.44|3493.82|3493.82|0
1645704370000|2022-02-24 12:06:10|3493.82|3493.82|3493.82|3493.82|3493.82|3493.82|3493.82|3493.82|0
1645704390000|2022-02-24 12:06:30|3493.2|3493.2|3493.07|3493.07|3493.2|3493.2|3493.07|3493.07|0
1645704470000|2022-02-24 12:07:50|3492.43|3492.43|3489.82|3489.82|3492.69|3492.69|3489.82|3489.82|0
1645704490000|2022-02-24 12:08:10|3485.46|3485.46|3485.29|3485.29|3485.46|3485.46|3485.16|3485.16|0
1645704540000|2022-02-24 12:09:00|3484.67|3484.67|3484.67|3484.67|3484.67|3484.67|3484.67|3484.67|0
1645704600000|2022-02-24 12:10:00|3484.92|3484.92|3484.92|3484.92|3484.92|3484.92|3484.92|3484.92|0
1645704640000|2022-02-24 12:10:40|3485.05|3485.05|3485.67|3485.67|3485.67|3485.67|3484.43|3484.43|0
1645704700000|2022-02-24 12:11:40|3485.05|3485.05|3485.67|3485.67|3485.67|3485.67|3485.05|3485.05|0
1645704720000|2022-02-24 12:12:00|3485.93|3485.93|3485.93|3485.93|3485.93|3485.93|3485.93|3485.93|0
1645704740000|2022-02-24 12:12:20|3483.44|3483.44|3483.18|3483.18|3483.44|3483.44|3483.18|3483.18|0
1645704790000|2022-02-24 12:13:10|3485.67|3485.67|3486.06|3486.06|3486.06|3486.06|3485.67|3485.67|0
1645704810000|2022-02-24 12:13:30|3485.43|3485.43|3485.43|3485.43|3485.43|3485.43|3485.43|3485.43|0
1645704840000|2022-02-24 12:14:00|3486.06|3486.06|3486.06|3486.06|3486.06|3486.06|3486.06|3486.06|0
1645704860000|2022-02-24 12:14:20|3486.31|3486.31|3487.56|3487.56|3487.56|3487.56|3486.31|3486.31|0
1645704880000|2022-02-24 12:14:40|3489.31|3489.31|3489.31|3489.31|3489.31|3489.31|3489.31|3489.31|0
1645704890000|2022-02-24 12:14:50|3490.56|3490.56|3490.56|3490.56|3490.56|3490.56|3490.56|3490.56|0
1645704920000|2022-02-24 12:15:20|3490.43|3490.43|3490.43|3490.43|3490.43|3490.43|3490.43|3490.43|0
1645704930000|2022-02-24 12:15:30|3491.68|3491.68|3491.68|3491.68|3491.68|3491.68|3491.68|3491.68|0
1645704940000|2022-02-24 12:15:40|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|3491.8|0
1645704950000|2022-02-24 12:15:50|3491.93|3491.93|3491.93|3491.93|3491.93|3491.93|3491.93|3491.93|0
1645704960000|2022-02-24 12:16:00|3492.1|3492.1|3492.23|3492.23|3492.23|3492.23|3492.1|3492.1|0
1645704980000|2022-02-24 12:16:20|3491.98|3491.98|3491.98|3491.98|3491.98|3491.98|3491.98|3491.98|0
1645704990000|2022-02-24 12:16:30|3492.6|3492.6|3491.98|3491.98|3492.6|3492.6|3491.98|3491.98|0
1645705000000|2022-02-24 12:16:40|3490.73|3490.73|3490.6|3490.6|3490.73|3490.73|3490.6|3490.6|0
1645705020000|2022-02-24 12:17:00|3491.22|3491.22|3491.22|3491.22|3491.22|3491.22|3491.22|3491.22|0
1645705040000|2022-02-24 12:17:20|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|3490.6|0
1645705060000|2022-02-24 12:17:40|3490.47|3490.47|3490.47|3490.47|3490.47|3490.47|3490.47|3490.47|0
1645705070000|2022-02-24 12:17:50|3489.85|3489.85|3489.72|3489.72|3489.85|3489.85|3489.72|3489.72|0
1645705130000|2022-02-24 12:18:50|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|3489.47|0
1645705200000|2022-02-24 12:20:00|3486.98|3486.98|3486.98|3486.98|3486.98|3486.98|3486.98|3486.98|0
1645705210000|2022-02-24 12:20:10|3487.32|3487.32|3487.32|3487.32|3487.32|3487.32|3487.32|3487.32|0
1645705220000|2022-02-24 12:20:20|3487.45|3487.45|3488.2|3488.2|3488.2|3488.2|3487.45|3487.45|0
1645705230000|2022-02-24 12:20:30|3488.07|3488.07|3488.07|3488.07|3488.07|3488.07|3488.07|3488.07|0
1645705260000|2022-02-24 12:21:00|3484.96|3484.96|3483.09|3483.09|3484.96|3484.96|3483.09|3483.09|0
1645705280000|2022-02-24 12:21:20|3483.71|3483.71|3483.54|3483.54|3483.71|3483.71|3483.54|3483.54|0
1645705310000|2022-02-24 12:21:50|3483.41|3483.41|3483.41|3483.41|3483.41|3483.41|3483.41|3483.41|0
1645705320000|2022-02-24 12:22:00|3482.17|3482.17|3482.17|3482.17|3482.17|3482.17|3482.17|3482.17|0
1645705360000|2022-02-24 12:22:40|3482.79|3482.79|3481.93|3481.93|3482.79|3482.79|3481.93|3481.93|0
1645705370000|2022-02-24 12:22:50|3481.76|3481.76|3483.76|3483.76|3483.76|3483.76|3481.76|3481.76|0
1645705380000|2022-02-24 12:23:00|3483.59|3483.59|3483.93|3483.93|3483.93|3483.93|3483.59|3483.59|0
1645705400000|2022-02-24 12:23:20|3483.8|3483.8|3481.68|3481.68|3483.8|3483.8|3481.68|3481.68|0
1645705430000|2022-02-24 12:23:50|3481.06|3481.06|3481.18|3481.18|3481.18|3481.18|3481.06|3481.06|0
1645705460000|2022-02-24 12:24:20|3481.06|3481.06|3480.93|3480.93|3481.06|3481.06|3480.93|3480.93|0
1645705470000|2022-02-24 12:24:30|3478.44|3478.44|3477.81|3477.81|3478.44|3478.44|3477.81|3477.81|0
1645705480000|2022-02-24 12:24:40|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|3477.64|0
1645705490000|2022-02-24 12:24:50|3477.39|3477.39|3477.39|3477.39|3477.39|3477.39|3477.39|3477.39|0
1645705500000|2022-02-24 12:25:00|3477.26|3477.26|3477|3477|3477.26|3477.26|3477|3477|0
1645705520000|2022-02-24 12:25:20|3475.13|3475.13|3475.13|3475.13|3475.13|3475.13|3475.13|3475.13|0
1645705560000|2022-02-24 12:26:00|3476.38|3476.38|3476.38|3476.38|3476.38|3476.38|3476.38|3476.38|0
1645705570000|2022-02-24 12:26:10|3475.13|3475.13|3475.13|3475.13|3475.13|3475.13|3475.13|3475.13|0
1645705600000|2022-02-24 12:26:40|3476.38|3476.38|3476.38|3476.38|3476.38|3476.38|3476.38|3476.38|0
1645705640000|2022-02-24 12:27:20|3476.76|3476.76|3478.01|3478.01|3478.01|3478.01|3476.76|3476.76|0
1645705650000|2022-02-24 12:27:30|3479.88|3479.88|3479.88|3479.88|3479.88|3479.88|3479.88|3479.88|0
1645705660000|2022-02-24 12:27:40|3481.12|3481.12|3481.51|3481.51|3481.51|3481.51|3481.12|3481.12|0
1645705680000|2022-02-24 12:28:00|3480.88|3480.88|3480.76|3480.76|3480.88|3480.88|3480.76|3480.76|0
1645705690000|2022-02-24 12:28:10|3480.63|3480.63|3480.63|3480.63|3480.63|3480.63|3480.63|3480.63|0
1645705740000|2022-02-24 12:29:00|3478.14|3478.14|3478.76|3478.76|3478.76|3478.76|3478.14|3478.14|0
1645705770000|2022-02-24 12:29:30|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|3478.89|0
1645705780000|2022-02-24 12:29:40|3478.26|3478.26|3478.26|3478.26|3478.26|3478.26|3478.26|3478.26|0
1645705790000|2022-02-24 12:29:50|3478.01|3478.01|3478.01|3478.01|3478.01|3478.01|3478.01|3478.01|0
1645705800000|2022-02-24 12:30:00|3477.88|3477.88|3477.2|3477.2|3477.88|3477.88|3477.2|3477.2|0
1645705820000|2022-02-24 12:30:20|3475.95|3475.95|3474.71|3474.71|3475.95|3475.95|3474.71|3474.71|0
1645705840000|2022-02-24 12:30:40|3474.58|3474.58|3472.09|3472.09|3474.58|3474.58|3472.09|3472.09|0
1645705860000|2022-02-24 12:31:00|3471.7|3471.7|3473.57|3473.57|3474.2|3474.2|3471.7|3471.7|0
1645705870000|2022-02-24 12:31:10|3473.83|3473.83|3474.45|3474.45|3474.45|3474.45|3473.83|3473.83|0
1645705880000|2022-02-24 12:31:20|3473.2|3473.2|3472.95|3472.95|3473.2|3473.2|3472.95|3472.95|0
1645705930000|2022-02-24 12:32:10|3472.33|3472.33|3472.33|3472.33|3472.33|3472.33|3471.7|3471.7|0
1645705950000|2022-02-24 12:32:30|3472.07|3472.07|3471.45|3471.45|3472.07|3472.07|3471.45|3471.45|0
1645705970000|2022-02-24 12:32:50|3472.07|3472.07|3472.07|3472.07|3472.07|3472.07|3472.07|3472.07|0
1645705990000|2022-02-24 12:33:10|3472.69|3472.69|3473.84|3473.84|3473.84|3473.84|3472.69|3472.69|0
1645706000000|2022-02-24 12:33:20|3473.46|3473.46|3473.33|3473.33|3473.46|3473.46|3473.33|3473.33|0
1645706010000|2022-02-24 12:33:30|3473.96|3473.96|3473.96|3473.96|3473.96|3473.96|3473.96|3473.96|0
1645706030000|2022-02-24 12:33:50|3473.83|3473.83|3475.07|3475.07|3475.07|3475.07|3473.83|3473.83|0
1645706040000|2022-02-24 12:34:00|3475.2|3475.2|3475.2|3475.2|3475.2|3475.2|3475.2|3475.2|0
1645706050000|2022-02-24 12:34:10|3476.45|3476.45|3476.45|3476.45|3476.45|3476.45|3476.45|3476.45|0
1645706060000|2022-02-24 12:34:20|3475.82|3475.82|3475.82|3475.82|3475.82|3475.82|3475.82|3475.82|0
1645706080000|2022-02-24 12:34:40|3475.7|3475.7|3475.7|3475.7|3475.7|3475.7|3475.7|3475.7|0
1645706100000|2022-02-24 12:35:00|3476.32|3476.32|3476.19|3476.19|3476.32|3476.32|3476.19|3476.19|0
1645706110000|2022-02-24 12:35:10|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|3475.81|0
1645706120000|2022-02-24 12:35:20|3473.32|3473.32|3473.94|3473.94|3473.94|3473.94|3473.32|3473.32|0
1645706140000|2022-02-24 12:35:40|3473.81|3473.81|3474.44|3474.44|3474.44|3474.44|3473.81|3473.81|0
1645706150000|2022-02-24 12:35:50|3475.06|3475.06|3475.06|3475.06|3475.06|3475.06|3475.06|3475.06|0
1645706170000|2022-02-24 12:36:10|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|0
1645706180000|2022-02-24 12:36:20|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|0
1645706230000|2022-02-24 12:37:10|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|0
1645706240000|2022-02-24 12:37:20|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|3476.56|0
1645706260000|2022-02-24 12:37:40|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|3475.94|0
1645706280000|2022-02-24 12:38:00|3474.69|3474.69|3474.69|3474.69|3474.69|3474.69|3474.69|3474.69|0
1645706290000|2022-02-24 12:38:10|3475.31|3475.31|3475.31|3475.31|3475.31|3475.31|3475.31|3475.31|0
1645706300000|2022-02-24 12:38:20|3476.56|3476.56|3477.18|3477.18|3477.18|3477.18|3476.56|3476.56|0
1645706310000|2022-02-24 12:38:30|3475.94|3475.94|3476.3|3476.3|3476.93|3476.93|3475.94|3475.94|0
1645706320000|2022-02-24 12:38:40|3476.93|3476.93|3479.04|3479.04|3479.04|3479.04|3476.93|3476.93|0
1645706370000|2022-02-24 12:39:30|3479.66|3479.66|3479.04|3479.04|3479.66|3479.66|3479.04|3479.04|0
1645706380000|2022-02-24 12:39:40|3479.66|3479.66|3479.66|3479.66|3479.66|3479.66|3479.66|3479.66|0
1645706420000|2022-02-24 12:40:20|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|0
1645706440000|2022-02-24 12:40:40|3476.54|3476.54|3476.54|3476.54|3476.54|3476.54|3476.54|3476.54|0
1645706470000|2022-02-24 12:41:10|3477.17|3477.17|3477.79|3477.79|3477.79|3477.79|3477.17|3477.17|0
1645706490000|2022-02-24 12:41:30|3479.04|3479.04|3477.79|3477.79|3479.04|3479.04|3477.79|3477.79|0
1645706510000|2022-02-24 12:41:50|3479.04|3479.04|3479.04|3479.04|3479.04|3479.04|3479.04|3479.04|0
1645706540000|2022-02-24 12:42:20|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|3478.41|0
1645706550000|2022-02-24 12:42:30|3477.79|3477.79|3477.79|3477.79|3477.79|3477.79|3477.79|3477.79|0
1645706570000|2022-02-24 12:42:50|3477.62|3477.62|3476.69|3476.69|3477.62|3477.62|3476.69|3476.69|0
1645706590000|2022-02-24 12:43:10|3476.82|3476.82|3476.69|3476.69|3476.82|3476.82|3476.69|3476.69|0
1645706620000|2022-02-24 12:43:40|3476.07|3476.07|3475.94|3475.94|3476.07|3476.07|3475.94|3475.94|0
1645706630000|2022-02-24 12:43:50|3474.7|3474.7|3477.06|3477.06|3477.19|3477.19|3474.7|3474.7|0
1645706640000|2022-02-24 12:44:00|3476.44|3476.44|3479.18|3479.18|3479.18|3479.18|3476.44|3476.44|0
1645706670000|2022-02-24 12:44:30|3478.93|3478.93|3478.59|3478.59|3478.93|3478.93|3478.59|3478.59|0
1645706680000|2022-02-24 12:44:40|3478.71|3478.71|3478.71|3478.71|3478.71|3478.71|3478.71|3478.71|0
1645706700000|2022-02-24 12:45:00|3478.59|3478.59|3478.59|3478.59|3478.59|3478.59|3478.59|3478.59|0
1645706720000|2022-02-24 12:45:20|3477.96|3477.96|3478.59|3478.59|3478.59|3478.59|3477.96|3477.96|0
1645706730000|2022-02-24 12:45:30|3479.21|3479.21|3479.21|3479.21|3479.21|3479.21|3479.21|3479.21|0
1645706750000|2022-02-24 12:45:50|3478.59|3478.59|3478.59|3478.59|3478.59|3478.59|3478.59|3478.59|0
1645706770000|2022-02-24 12:46:10|3478.71|3478.71|3478.71|3478.71|3478.71|3478.71|3478.71|3478.71|0
1645706780000|2022-02-24 12:46:20|3478.09|3478.09|3478.71|3478.71|3478.71|3478.71|3478.09|3478.09|0
1645706790000|2022-02-24 12:46:30|3479.34|3479.34|3479.34|3479.34|3479.34|3479.34|3479.34|3479.34|0
1645706800000|2022-02-24 12:46:40|3478.09|3478.09|3478.09|3478.09|3478.09|3478.09|3478.09|3478.09|0
1645706820000|2022-02-24 12:47:00|3479.96|3479.96|3479.96|3479.96|3479.96|3479.96|3479.96|3479.96|0
1645706840000|2022-02-24 12:47:20|3480.58|3480.58|3481.83|3481.83|3481.83|3481.83|3480.58|3480.58|0
1645706850000|2022-02-24 12:47:30|3482.45|3482.45|3483.87|3483.87|3483.87|3483.87|3482.45|3482.45|0
1645706860000|2022-02-24 12:47:40|3485.12|3485.12|3484.49|3484.49|3485.12|3485.12|3484.49|3484.49|0
1645706880000|2022-02-24 12:48:00|3483.25|3483.25|3482.37|3482.37|3483.25|3483.25|3482.37|3482.37|0
1645706890000|2022-02-24 12:48:10|3482.99|3482.99|3482.87|3482.87|3482.99|3482.99|3482.87|3482.87|0
1645706900000|2022-02-24 12:48:20|3482.61|3482.61|3482.35|3482.35|3482.61|3482.61|3482.35|3482.35|0
1645706920000|2022-02-24 12:48:40|3483.6|3483.6|3485.34|3485.34|3485.34|3485.34|3483.35|3483.35|0
1645706930000|2022-02-24 12:48:50|3484.1|3484.1|3484.1|3484.1|3484.1|3484.1|3484.1|3484.1|0
1645706940000|2022-02-24 12:49:00|3482.85|3482.85|3482.85|3482.85|3482.85|3482.85|3482.85|3482.85|0
1645706950000|2022-02-24 12:49:10|3483.11|3483.11|3484.97|3484.97|3485.6|3485.6|3483.11|3483.11|0
1645706970000|2022-02-24 12:49:30|3484.35|3484.35|3484.35|3484.35|3484.35|3484.35|3484.35|3484.35|0
1645707000000|2022-02-24 12:50:00|3485.6|3485.6|3487.11|3487.11|3487.11|3487.11|3485.6|3485.6|0
1645707020000|2022-02-24 12:50:20|3488.36|3488.36|3488.53|3488.53|3488.53|3488.53|3488.36|3488.36|0
1645707050000|2022-02-24 12:50:50|3489.15|3489.15|3491.28|3491.28|3491.28|3491.28|3489.15|3489.15|0
1645707060000|2022-02-24 12:51:00|3490.03|3490.03|3489.41|3489.41|3490.03|3490.03|3489.41|3489.41|0
1645707080000|2022-02-24 12:51:20|3490.65|3490.65|3490.82|3490.82|3490.82|3490.82|3490.65|3490.65|0
1645707100000|2022-02-24 12:51:40|3491.21|3491.21|3493.25|3493.25|3493.25|3493.25|3491.21|3491.21|0
1645707120000|2022-02-24 12:52:00|3493.87|3493.87|3492.63|3492.63|3493.87|3493.87|3492.63|3492.63|0
1645707150000|2022-02-24 12:52:30|3492.8|3492.8|3491.66|3491.66|3492.91|3492.91|3491.66|3491.66|0
1645707160000|2022-02-24 12:52:40|3491.54|3491.54|3491.54|3491.54|3491.54|3491.54|3491.54|3491.54|0
1645707170000|2022-02-24 12:52:50|3492.16|3492.16|3492.16|3492.16|3492.16|3492.16|3492.16|3492.16|0
1645707190000|2022-02-24 12:53:10|3491.54|3491.54|3490.91|3490.91|3491.54|3491.54|3490.91|3490.91|0
1645707200000|2022-02-24 12:53:20|3491.54|3491.54|3491.54|3491.54|3491.54|3491.54|3491.54|3491.54|0
1645707210000|2022-02-24 12:53:30|3490.91|3490.91|3490.91|3490.91|3490.91|3490.91|3490.91|3490.91|0
1645707220000|2022-02-24 12:53:40|3491.17|3491.17|3491.17|3491.17|3491.17|3491.17|3491.17|3491.17|0
1645707250000|2022-02-24 12:54:10|3491.04|3491.04|3490.29|3490.29|3491.04|3491.04|3490.29|3490.29|0
1645707260000|2022-02-24 12:54:20|3490.16|3490.16|3490.16|3490.16|3490.16|3490.16|3490.16|3490.16|0
1645707270000|2022-02-24 12:54:30|3488.29|3488.29|3487.67|3487.67|3488.29|3488.29|3487.67|3487.67|0
1645707280000|2022-02-24 12:54:40|3488.29|3488.29|3488.17|3488.17|3488.29|3488.29|3488.17|3488.17|0
1645707290000|2022-02-24 12:54:50|3487.54|3487.54|3487.54|3487.54|3487.54|3487.54|3487.54|3487.54|0
1645707300000|2022-02-24 12:55:00|3488.79|3488.79|3488.79|3488.79|3488.79|3488.79|3488.79|3488.79|0
1645707310000|2022-02-24 12:55:10|3489.41|3489.41|3489.41|3489.41|3489.41|3489.41|3489.41|3489.41|0
1645707320000|2022-02-24 12:55:20|3489.28|3489.28|3489.28|3489.28|3489.28|3489.28|3489.28|3489.28|0
1645707340000|2022-02-24 12:55:40|3488.04|3488.04|3486.17|3486.17|3488.04|3488.04|3486.17|3486.17|0
1645707350000|2022-02-24 12:55:50|3486.79|3486.79|3486.79|3486.79|3486.79|3486.79|3486.79|3486.79|0
1645707370000|2022-02-24 12:56:10|3486.67|3486.67|3486.79|3486.79|3486.79|3486.79|3486.67|3486.67|0
1645707380000|2022-02-24 12:56:20|3488.04|3488.04|3488.04|3488.04|3488.04|3488.04|3488.04|3488.04|0
1645707390000|2022-02-24 12:56:30|3488.66|3488.66|3489.28|3489.28|3489.28|3489.28|3488.66|3488.66|0
1645707420000|2022-02-24 12:57:00|3488.66|3488.66|3486.79|3486.79|3488.66|3488.66|3486.79|3486.79|0
1645707430000|2022-02-24 12:57:10|3486.67|3486.67|3486.67|3486.67|3486.67|3486.67|3486.67|3486.67|0
1645707490000|2022-02-24 12:58:10|3487.29|3487.29|3487.67|3487.67|3487.67|3487.67|3487.29|3487.29|0
1645707500000|2022-02-24 12:58:20|3488.29|3488.29|3488.29|3488.29|3488.29|3488.29|3488.29|3488.29|0
1645707520000|2022-02-24 12:58:40|3490.79|3490.79|3491.04|3491.04|3491.04|3491.04|3490.79|3490.79|0
1645707530000|2022-02-24 12:58:50|3491.21|3491.21|3493.46|3493.46|3493.46|3493.46|3491.21|3491.21|0
1645707550000|2022-02-24 12:59:10|3492.84|3492.84|3492.84|3492.84|3492.84|3492.84|3492.84|3492.84|0
1645707560000|2022-02-24 12:59:20|3493.46|3493.46|3493.46|3493.46|3493.46|3493.46|3493.46|3493.46|0
1645707570000|2022-02-24 12:59:30|3493.59|3493.59|3493.59|3493.59|3493.59|3493.59|3493.59|3493.59|0
1645707600000|2022-02-24 13:00:00|3493.97|3493.97|3494.92|3494.92|3495.09|3495.09|3493.85|3493.85|0
1645707610000|2022-02-24 13:00:10|3495.8|3495.8|3496.42|3496.42|3496.42|3496.42|3495.8|3495.8|0
1645707620000|2022-02-24 13:00:20|3494.55|3494.55|3492.92|3492.92|3494.55|3494.55|3492.92|3492.92|0
1645707630000|2022-02-24 13:00:30|3494.17|3494.17|3494.17|3494.17|3494.17|3494.17|3494.17|3494.17|0
1645707640000|2022-02-24 13:00:40|3494.79|3494.79|3494.79|3494.79|3494.79|3494.79|3494.79|3494.79|0
1645707660000|2022-02-24 13:01:00|3494.92|3494.92|3496.79|3496.79|3496.79|3496.79|3494.92|3494.92|0
1645707680000|2022-02-24 13:01:20|3496.17|3496.17|3494.92|3494.92|3496.17|3496.17|3494.92|3494.92|0
1645707690000|2022-02-24 13:01:30|3493.67|3493.67|3493.29|3493.29|3493.67|3493.67|3493.29|3493.29|0
1645707700000|2022-02-24 13:01:40|3491.42|3491.42|3491.17|3491.17|3491.42|3491.42|3491.17|3491.17|0
1645707710000|2022-02-24 13:01:50|3490.54|3490.54|3488.05|3488.05|3490.54|3490.54|3488.05|3488.05|0
1645707730000|2022-02-24 13:02:10|3488.68|3488.68|3489.23|3489.23|3489.23|3489.23|3488.68|3488.68|0
1645707740000|2022-02-24 13:02:20|3489.1|3489.1|3489.1|3489.1|3489.1|3489.1|3489.1|3489.1|0
1645707750000|2022-02-24 13:02:30|3489.36|3489.36|3489.36|3489.36|3489.36|3489.36|3489.36|3489.36|0
1645707760000|2022-02-24 13:02:40|3494.97|3494.97|3494.97|3494.97|3494.97|3494.97|3494.97|3494.97|0
1645707780000|2022-02-24 13:03:00|3493.72|3493.72|3490.59|3490.59|3493.72|3493.72|3490.59|3490.59|0
1645707820000|2022-02-24 13:03:40|3490.46|3490.46|3490.46|3490.46|3490.46|3490.46|3490.46|3490.46|0
1645707830000|2022-02-24 13:03:50|3490.84|3490.84|3491.47|3491.47|3491.47|3491.47|3490.84|3490.84|0
1645707850000|2022-02-24 13:04:10|3492.09|3492.09|3492.22|3492.22|3492.22|3492.22|3492.09|3492.09|0
1645707860000|2022-02-24 13:04:20|3492.09|3492.09|3491.47|3491.47|3492.09|3492.09|3491.47|3491.47|0
1645707890000|2022-02-24 13:04:50|3493.34|3493.34|3493.59|3493.59|3493.59|3493.59|3493.34|3493.34|0
1645707900000|2022-02-24 13:05:00|3494.84|3494.84|3494.84|3494.84|3494.84|3494.84|3494.84|3494.84|0
1645707910000|2022-02-24 13:05:10|3493.59|3493.59|3493.59|3493.59|3493.59|3493.59|3493.59|3493.59|0
1645707920000|2022-02-24 13:05:20|3493.46|3493.46|3493.46|3493.46|3493.46|3493.46|3493.46|3493.46|0
1645707930000|2022-02-24 13:05:30|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|0
1645707940000|2022-02-24 13:05:40|3492.71|3492.71|3492.71|3492.71|3492.71|3492.71|3492.71|3492.71|0
1645707950000|2022-02-24 13:05:50|3492.84|3492.84|3492.37|3492.37|3492.84|3492.84|3492.24|3492.24|0
1645707980000|2022-02-24 13:06:20|3492.99|3492.99|3493.25|3493.25|3493.25|3493.25|3492.99|3492.99|0
1645707990000|2022-02-24 13:06:30|3494|3494|3494|3494|3494|3494|3494|3494|0
1645708000000|2022-02-24 13:06:40|3493.74|3493.74|3494.36|3494.36|3494.36|3494.36|3493.74|3493.74|0
1645708020000|2022-02-24 13:07:00|3493.12|3493.12|3493.12|3493.12|3493.12|3493.12|3493.12|3493.12|0
1645708030000|2022-02-24 13:07:10|3493.74|3493.74|3493.74|3493.74|3493.74|3493.74|3493.74|3493.74|0
1645708040000|2022-02-24 13:07:20|3494.99|3494.99|3494.99|3494.99|3494.99|3494.99|3494.99|3494.99|0
1645708050000|2022-02-24 13:07:30|3493.74|3493.74|3491.74|3491.74|3493.74|3493.74|3491.62|3491.62|0
1645708090000|2022-02-24 13:08:10|3491.49|3491.49|3491.49|3491.49|3491.49|3491.49|3491.49|3491.49|0
1645708120000|2022-02-24 13:08:40|3489.62|3489.62|3489.62|3489.62|3489.62|3489.62|3489.62|3489.62|0
1645708130000|2022-02-24 13:08:50|3489.37|3489.37|3489.37|3489.37|3489.37|3489.37|3489.37|3489.37|0
1645708140000|2022-02-24 13:09:00|3488.74|3488.74|3488.74|3488.74|3488.74|3488.74|3488.74|3488.74|0
1645708170000|2022-02-24 13:09:30|3487.5|3487.5|3487.5|3487.5|3487.5|3487.5|3487.5|3487.5|0
1645708180000|2022-02-24 13:09:40|3486.99|3486.99|3486.86|3486.86|3486.99|3486.99|3486.86|3486.86|0
1645708210000|2022-02-24 13:10:10|3489.35|3489.35|3489.35|3489.35|3489.35|3489.35|3489.35|3489.35|0
1645708220000|2022-02-24 13:10:20|3487.48|3487.48|3486.86|3486.86|3487.48|3487.48|3486.86|3486.86|0
1645708240000|2022-02-24 13:10:40|3487.24|3487.24|3487.24|3487.24|3487.24|3487.24|3487.24|3487.24|0
1645708250000|2022-02-24 13:10:50|3487.11|3487.11|3487.11|3487.11|3487.11|3487.11|3487.11|3487.11|0
1645708260000|2022-02-24 13:11:00|3487.29|3487.29|3487.29|3487.29|3487.29|3487.29|3487.29|3487.29|0
1645708270000|2022-02-24 13:11:10|3487.03|3487.03|3487.03|3487.03|3487.03|3487.03|3487.03|3487.03|0
1645708280000|2022-02-24 13:11:20|3487.65|3487.65|3487.65|3487.65|3487.65|3487.65|3487.65|3487.65|0
1645708320000|2022-02-24 13:12:00|3488.04|3488.04|3487.78|3487.78|3488.04|3488.04|3487.78|3487.78|0
1645708330000|2022-02-24 13:12:10|3487.91|3487.91|3487.91|3487.91|3487.91|3487.91|3487.91|3487.91|0
1645708360000|2022-02-24 13:12:40|3488.53|3488.53|3488.53|3488.53|3488.53|3488.53|3488.53|3488.53|0
1645708380000|2022-02-24 13:13:00|3488.4|3488.4|3488.4|3488.4|3488.4|3488.4|3488.4|3488.4|0
1645708430000|2022-02-24 13:13:50|3489.04|3489.04|3489.3|3489.3|3489.3|3489.3|3489.04|3489.04|0
1645708440000|2022-02-24 13:14:00|3489.94|3489.94|3489.77|3489.77|3489.94|3489.94|3489.77|3489.77|0
1645708450000|2022-02-24 13:14:10|3489.51|3489.51|3489.25|3489.25|3489.51|3489.51|3489.25|3489.25|0
1645708460000|2022-02-24 13:14:20|3489.13|3489.13|3489.13|3489.13|3489.13|3489.13|3489.13|3489.13|0
1645708470000|2022-02-24 13:14:30|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|0
1645708480000|2022-02-24 13:14:40|3488.57|3488.57|3489.2|3489.2|3489.82|3489.82|3488.57|3488.57|0
1645708500000|2022-02-24 13:15:00|3487.95|3487.95|3487.57|3487.57|3487.95|3487.95|3487.57|3487.57|0
1645708510000|2022-02-24 13:15:10|3487.39|3487.39|3487.39|3487.39|3487.39|3487.39|3487.39|3487.39|0
1645708520000|2022-02-24 13:15:20|3487.22|3487.22|3480.55|3480.55|3487.22|3487.22|3480.55|3480.55|0
1645708550000|2022-02-24 13:15:50|3479.3|3479.3|3482.18|3482.18|3482.18|3482.18|3479.3|3479.3|0
1645708560000|2022-02-24 13:16:00|3481.92|3481.92|3481.92|3481.92|3481.92|3481.92|3481.92|3481.92|0
1645708570000|2022-02-24 13:16:10|3483.17|3483.17|3483.17|3483.17|3483.17|3483.17|3483.17|3483.17|0
1645708580000|2022-02-24 13:16:20|3481.92|3481.92|3481.92|3481.92|3481.92|3481.92|3481.92|3481.92|0
1645708600000|2022-02-24 13:16:40|3481.3|3481.3|3481.3|3481.3|3481.3|3481.3|3481.3|3481.3|0
1645708610000|2022-02-24 13:16:50|3480.06|3480.06|3480.06|3480.06|3480.06|3480.06|3480.06|3480.06|0
1645708620000|2022-02-24 13:17:00|3479.43|3479.43|3479.43|3479.43|3479.43|3479.43|3479.43|3479.43|0
1645708630000|2022-02-24 13:17:10|3478.81|3478.81|3478.81|3478.81|3478.81|3478.81|3478.81|3478.81|0
1645708640000|2022-02-24 13:17:20|3479.43|3479.43|3480.06|3480.06|3480.06|3480.06|3479.43|3479.43|0
1645708650000|2022-02-24 13:17:30|3480.68|3480.68|3480.68|3480.68|3480.68|3480.68|3480.68|3480.68|0
1645708660000|2022-02-24 13:17:40|3480.81|3480.81|3480.81|3480.81|3480.81|3480.81|3480.81|3480.81|0
1645708670000|2022-02-24 13:17:50|3480.93|3480.93|3480.93|3480.93|3480.93|3480.93|3480.93|3480.93|0
1645708680000|2022-02-24 13:18:00|3481.06|3481.06|3482.31|3482.31|3482.31|3482.31|3481.06|3481.06|0
1645708700000|2022-02-24 13:18:20|3482.93|3482.93|3482.93|3482.93|3482.93|3482.93|3482.93|3482.93|0
1645708710000|2022-02-24 13:18:30|3483.55|3483.55|3483.55|3483.55|3483.55|3483.55|3483.55|3483.55|0
1645708730000|2022-02-24 13:18:50|3484.8|3484.8|3484.8|3484.8|3484.8|3484.8|3484.8|3484.8|0
1645708740000|2022-02-24 13:19:00|3482.93|3482.93|3482.31|3482.31|3482.93|3482.93|3482.31|3482.31|0
1645708750000|2022-02-24 13:19:10|3481.68|3481.68|3481.06|3481.06|3481.68|3481.68|3481.06|3481.06|0
1645708760000|2022-02-24 13:19:20|3480.93|3480.93|3479.3|3479.3|3480.93|3480.93|3479.3|3479.3|0
1645708780000|2022-02-24 13:19:40|3478.92|3478.92|3478.54|3478.54|3478.92|3478.92|3478.54|3478.54|0
1645708790000|2022-02-24 13:19:50|3479.16|3479.16|3479.16|3479.16|3479.16|3479.16|3479.16|3479.16|0
1645708800000|2022-02-24 13:20:00|3479.29|3479.29|3479.29|3479.29|3479.29|3479.29|3479.29|3479.29|0
1645708830000|2022-02-24 13:20:30|3479.42|3479.42|3479.42|3479.42|3479.42|3479.42|3479.42|3479.42|0
1645708840000|2022-02-24 13:20:40|3479.29|3479.29|3478.04|3478.04|3479.29|3479.29|3478.04|3478.04|0
1645708860000|2022-02-24 13:21:00|3476.17|3476.17|3475.79|3475.79|3476.17|3476.17|3475.79|3475.79|0
1645708870000|2022-02-24 13:21:10|3474.55|3474.55|3475.17|3475.17|3475.17|3475.17|3474.55|3474.55|0
1645708890000|2022-02-24 13:21:30|3474.79|3474.79|3474.79|3474.79|3474.79|3474.79|3474.79|3474.79|0
1645708900000|2022-02-24 13:21:40|3475.04|3475.04|3476.29|3476.29|3476.29|3476.29|3475.04|3475.04|0
1645708910000|2022-02-24 13:21:50|3475.66|3475.66|3474.04|3474.04|3475.66|3475.66|3474.04|3474.04|0
1645708920000|2022-02-24 13:22:00|3473.91|3473.91|3473.91|3473.91|3473.91|3473.91|3473.91|3473.91|0
1645708950000|2022-02-24 13:22:30|3471.42|3471.42|3471.16|3471.16|3471.42|3471.42|3471.16|3471.16|0
1645708960000|2022-02-24 13:22:40|3471.42|3471.42|3470.79|3470.79|3471.42|3471.42|3470.79|3470.79|0
1645708980000|2022-02-24 13:23:00|3471.42|3471.42|3471.42|3471.42|3471.42|3471.42|3471.42|3471.42|0
1645708990000|2022-02-24 13:23:10|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|0
1645709010000|2022-02-24 13:23:30|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|0
1645709020000|2022-02-24 13:23:40|3470.67|3470.67|3470.67|3470.67|3470.67|3470.67|3470.67|3470.67|0
1645709030000|2022-02-24 13:23:50|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|0
1645709040000|2022-02-24 13:24:00|3471.29|3471.29|3471.29|3471.29|3471.29|3471.29|3471.29|3471.29|0
1645709050000|2022-02-24 13:24:10|3471.42|3471.42|3471.42|3471.42|3471.42|3471.42|3471.42|3471.42|0
1645709070000|2022-02-24 13:24:30|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|3472.04|0
1645709120000|2022-02-24 13:25:20|3472.17|3472.17|3472.17|3472.17|3472.17|3472.17|3472.17|3472.17|0
1645709130000|2022-02-24 13:25:30|3471.78|3471.78|3471.78|3471.78|3471.78|3471.78|3471.78|3471.78|0
1645709160000|2022-02-24 13:26:00|3470.54|3470.54|3469.92|3469.92|3470.54|3470.54|3469.92|3469.92|0
1645709180000|2022-02-24 13:26:20|3472.41|3472.41|3471.16|3471.16|3472.41|3472.41|3471.16|3471.16|0
1645709200000|2022-02-24 13:26:40|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|0
1645709210000|2022-02-24 13:26:50|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|3471.05|0
1645709250000|2022-02-24 13:27:30|3470.79|3470.79|3470.67|3470.67|3470.79|3470.79|3470.67|3470.67|0
1645709260000|2022-02-24 13:27:40|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|3470.54|0
1645709280000|2022-02-24 13:28:00|3468.05|3468.05|3468.05|3468.05|3468.17|3468.17|3467.92|3467.92|0
1645709300000|2022-02-24 13:28:20|3469.29|3469.29|3469.68|3469.68|3469.68|3469.68|3469.29|3469.29|0
1645709310000|2022-02-24 13:28:30|3469.93|3469.93|3469.93|3469.93|3469.93|3469.93|3469.93|3469.93|0
1645709320000|2022-02-24 13:28:40|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|0
1645709330000|2022-02-24 13:28:50|3472.42|3472.42|3472.42|3472.42|3472.42|3472.42|3472.42|3472.42|0
1645709340000|2022-02-24 13:29:00|3471.18|3471.18|3471.18|3471.18|3471.18|3471.18|3471.18|3471.18|0
1645709350000|2022-02-24 13:29:10|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|3470.55|0
1645709370000|2022-02-24 13:29:30|3469.93|3469.93|3469.8|3469.8|3469.93|3469.93|3469.8|3469.8|0
1645709400000|2022-02-24 13:30:00|3469.68|3469.68|3469.05|3469.05|3469.68|3469.68|3469.05|3469.05|0
1645709420000|2022-02-24 13:30:20|3468.92|3468.92|3468.92|3468.92|3468.92|3468.92|3468.92|3468.92|0
1645709460000|2022-02-24 13:31:00|3467.68|3467.68|3467.68|3467.68|3467.68|3467.68|3467.68|3467.68|0
1645709470000|2022-02-24 13:31:10|3467.06|3467.06|3467.42|3467.42|3467.42|3467.42|3466.8|3466.8|0
1645709480000|2022-02-24 13:31:20|3467.68|3467.68|3467.68|3467.68|3467.68|3467.68|3467.68|3467.68|0
1645709490000|2022-02-24 13:31:30|3467.55|3467.55|3471.29|3471.29|3471.29|3471.29|3467.55|3467.55|0
1645709510000|2022-02-24 13:31:50|3470.04|3470.04|3470.04|3470.04|3470.04|3470.04|3470.04|3470.04|0
1645709520000|2022-02-24 13:32:00|3468.8|3468.8|3466.13|3466.13|3468.8|3468.8|3466.13|3466.13|0
1645709530000|2022-02-24 13:32:10|3468.62|3468.62|3468.62|3468.62|3468.62|3468.62|3468.62|3468.62|0
1645709560000|2022-02-24 13:32:40|3468.88|3468.88|3468.88|3468.88|3468.88|3468.88|3468.88|3468.88|0
1645709580000|2022-02-24 13:33:00|3469.01|3469.01|3469.13|3469.13|3469.13|3469.13|3469.01|3469.01|0
1645709590000|2022-02-24 13:33:10|3465.76|3465.76|3465.14|3465.14|3465.76|3465.76|3465.14|3465.14|0
1645709600000|2022-02-24 13:33:20|3465.76|3465.76|3465.76|3465.76|3465.76|3465.76|3465.76|3465.76|0
1645709620000|2022-02-24 13:33:40|3466.39|3466.39|3466.39|3466.39|3466.39|3466.39|3466.39|3466.39|0
1645709630000|2022-02-24 13:33:50|3467.01|3467.01|3467.01|3467.01|3467.01|3467.01|3467.01|3467.01|0
1645709640000|2022-02-24 13:34:00|3466.39|3466.39|3466.64|3466.64|3466.64|3466.64|3466.39|3466.39|0
1645709650000|2022-02-24 13:34:10|3466.47|3466.47|3468.96|3468.96|3468.96|3468.96|3466.47|3466.47|0
1645709670000|2022-02-24 13:34:30|3470.83|3470.83|3470.83|3470.83|3470.83|3470.83|3470.83|3470.83|0
1645709680000|2022-02-24 13:34:40|3472.08|3472.08|3472.46|3472.46|3472.46|3472.46|3472.08|3472.08|0
1645709700000|2022-02-24 13:35:00|3473.08|3473.08|3472.46|3472.46|3473.08|3473.08|3472.46|3472.46|0
1645709710000|2022-02-24 13:35:10|3473.08|3473.08|3473.08|3473.08|3473.08|3473.08|3473.08|3473.08|0
1645709720000|2022-02-24 13:35:20|3473.71|3473.71|3473.71|3473.71|3473.71|3473.71|3473.71|3473.71|0
1645709730000|2022-02-24 13:35:30|3474.33|3474.33|3474.33|3474.33|3474.33|3474.33|3474.33|3474.33|0
1645709740000|2022-02-24 13:35:40|3473.08|3473.08|3473.08|3473.08|3473.08|3473.08|3473.08|3473.08|0
1645709750000|2022-02-24 13:35:50|3474.33|3474.33|3474.33|3474.33|3474.33|3474.33|3474.33|3474.33|0
1645709760000|2022-02-24 13:36:00|3474.95|3474.95|3475.34|3475.34|3475.34|3475.34|3474.95|3474.95|0
1645709780000|2022-02-24 13:36:20|3474.71|3474.71|3474.97|3474.97|3474.97|3474.97|3474.71|3474.71|0
1645709790000|2022-02-24 13:36:30|3476.84|3476.84|3476.84|3476.84|3476.84|3476.84|3476.84|3476.84|0
1645709810000|2022-02-24 13:36:50|3479.95|3479.95|3480.57|3480.57|3480.57|3480.57|3479.95|3479.95|0
1645709820000|2022-02-24 13:37:00|3479.95|3479.95|3479.33|3479.33|3479.95|3479.95|3479.33|3479.33|0
1645709830000|2022-02-24 13:37:10|3480.57|3480.57|3480.57|3480.57|3480.57|3480.57|3480.57|3480.57|0
1645709840000|2022-02-24 13:37:20|3480.45|3480.45|3481.07|3481.07|3481.07|3481.07|3480.45|3480.45|0
1645709850000|2022-02-24 13:37:30|3481.32|3481.32|3481.32|3481.32|3481.32|3481.32|3481.32|3481.32|0
1645709860000|2022-02-24 13:37:40|3481.2|3481.2|3481.71|3481.71|3481.71|3481.71|3481.2|3481.2|0
1645709880000|2022-02-24 13:38:00|3482.35|3482.35|3482.39|3482.39|3482.39|3482.39|3482.22|3482.22|0
1645709890000|2022-02-24 13:38:10|3482.64|3482.64|3482.77|3482.77|3482.77|3482.77|3482.64|3482.64|0
1645709900000|2022-02-24 13:38:20|3482.64|3482.64|3482.64|3482.64|3482.64|3482.64|3482.64|3482.64|0
1645709910000|2022-02-24 13:38:30|3484.51|3484.51|3484.51|3484.51|3484.51|3484.51|3484.51|3484.51|0
1645709920000|2022-02-24 13:38:40|3486.38|3486.38|3486.38|3486.38|3486.38|3486.38|3486.38|3486.38|0
1645709940000|2022-02-24 13:39:00|3485.76|3485.76|3483.89|3483.89|3485.76|3485.76|3483.89|3483.89|0
1645709970000|2022-02-24 13:39:30|3482.64|3482.64|3481.64|3481.64|3482.64|3482.64|3481.64|3481.64|0
1645709980000|2022-02-24 13:39:40|3481.51|3481.51|3481.77|3481.77|3481.77|3481.77|3481.51|3481.51|0
1645709990000|2022-02-24 13:39:50|3481.38|3481.38|3481.51|3481.51|3481.51|3481.51|3481.38|3481.38|0
1645710000000|2022-02-24 13:40:00|3480.27|3480.27|3480.27|3480.27|3480.89|3480.89|3480.27|3480.27|0
1645710010000|2022-02-24 13:40:10|3479.64|3479.64|3479.64|3479.64|3479.64|3479.64|3479.64|3479.64|0
1645710030000|2022-02-24 13:40:30|3479.02|3479.02|3478.4|3478.4|3479.02|3479.02|3478.4|3478.4|0
1645710100000|2022-02-24 13:41:40|3479.02|3479.02|3479.02|3479.02|3479.02|3479.02|3479.02|3479.02|0
1645710110000|2022-02-24 13:41:50|3479.15|3479.15|3479.9|3479.9|3479.9|3479.9|3479.15|3479.15|0
1645710130000|2022-02-24 13:42:10|3480.52|3480.52|3480.52|3480.52|3480.52|3480.52|3480.52|3480.52|0
1645710150000|2022-02-24 13:42:30|3480.35|3480.35|3480.35|3480.35|3480.35|3480.35|3480.35|3480.35|0
1645710170000|2022-02-24 13:42:50|3482.22|3482.22|3482.22|3482.22|3482.22|3482.22|3482.22|3482.22|0
1645710190000|2022-02-24 13:43:10|3484.08|3484.08|3485.6|3485.6|3485.6|3485.6|3484.08|3484.08|0
1645710200000|2022-02-24 13:43:20|3487.47|3487.47|3487.47|3487.47|3487.47|3487.47|3487.47|3487.47|0
1645710220000|2022-02-24 13:43:40|3488.09|3488.09|3488.09|3488.09|3488.09|3488.09|3488.09|3488.09|0
1645710240000|2022-02-24 13:44:00|3488.27|3488.27|3488.78|3488.78|3488.78|3488.78|3488.27|3488.27|0
1645710250000|2022-02-24 13:44:10|3490.02|3490.02|3489.4|3489.4|3490.02|3490.02|3489.4|3489.4|0
1645710270000|2022-02-24 13:44:30|3490.02|3490.02|3490.65|3490.65|3490.65|3490.65|3490.02|3490.02|0
1645710280000|2022-02-24 13:44:40|3490.52|3490.52|3490.39|3490.39|3490.52|3490.52|3490.39|3490.39|0
1645710290000|2022-02-24 13:44:50|3490.26|3490.26|3490.26|3490.26|3490.26|3490.26|3490.26|3490.26|0
1645710310000|2022-02-24 13:45:10|3490.01|3490.01|3489.38|3489.38|3490.01|3490.01|3489.38|3489.38|0
1645710330000|2022-02-24 13:45:30|3488.76|3488.76|3488.76|3488.76|3488.76|3488.76|3488.76|3488.76|0
1645710340000|2022-02-24 13:45:40|3488.14|3488.14|3488.14|3488.14|3488.14|3488.14|3488.14|3488.14|0
1645710350000|2022-02-24 13:45:50|3488.76|3488.76|3488.89|3488.89|3488.89|3488.89|3488.76|3488.76|0
1645710360000|2022-02-24 13:46:00|3488.27|3488.27|3488.27|3488.27|3488.27|3488.27|3488.27|3488.27|0
1645710370000|2022-02-24 13:46:10|3487.02|3487.02|3486.4|3486.4|3487.02|3487.02|3486.4|3486.4|0
1645710380000|2022-02-24 13:46:20|3487.64|3487.64|3488.27|3488.27|3488.27|3488.27|3487.64|3487.64|0
1645710390000|2022-02-24 13:46:30|3488.89|3488.89|3488.89|3488.89|3488.89|3488.89|3488.89|3488.89|0
1645710400000|2022-02-24 13:46:40|3487.64|3487.64|3487.02|3487.02|3487.64|3487.64|3487.02|3487.02|0
1645710410000|2022-02-24 13:46:50|3486.4|3486.4|3486.4|3486.4|3486.4|3486.4|3486.4|3486.4|0
1645710450000|2022-02-24 13:47:30|3487.64|3487.64|3488.27|3488.27|3488.27|3488.27|3487.64|3487.64|0
1645710460000|2022-02-24 13:47:40|3487.64|3487.64|3491.27|3491.27|3491.27|3491.27|3487.64|3487.64|0
1645710470000|2022-02-24 13:47:50|3492.68|3492.68|3491.67|3491.67|3493.3|3493.3|3491.67|3491.67|0
1645710540000|2022-02-24 13:49:00|3495.41|3495.41|3494.79|3494.79|3495.41|3495.41|3494.79|3494.79|0
1645710580000|2022-02-24 13:49:40|3494.66|3494.66|3494.66|3494.66|3494.66|3494.66|3494.66|3494.66|0
1645710600000|2022-02-24 13:50:00|3495.28|3495.28|3495.28|3495.28|3495.28|3495.28|3495.28|3495.28|0
1645710610000|2022-02-24 13:50:10|3494.66|3494.66|3494.66|3494.66|3494.66|3494.66|3494.66|3494.66|0
1645710620000|2022-02-24 13:50:20|3495.28|3495.28|3495.91|3495.91|3495.91|3495.91|3495.28|3495.28|0
1645710640000|2022-02-24 13:50:40|3494.04|3494.04|3494.04|3494.04|3494.04|3494.04|3494.04|3494.04|0
1645710650000|2022-02-24 13:50:50|3494.66|3494.66|3494.79|3494.79|3494.92|3494.92|3494.66|3494.66|0
1645710660000|2022-02-24 13:51:00|3494.4|3494.4|3494.66|3494.66|3494.66|3494.66|3494.4|3494.4|0
1645710690000|2022-02-24 13:51:30|3495.91|3495.91|3496.27|3496.27|3496.53|3496.53|3495.91|3495.91|0
1645710710000|2022-02-24 13:51:50|3498.14|3498.14|3498.14|3498.14|3498.14|3498.14|3498.14|3498.14|0
1645710720000|2022-02-24 13:52:00|3498.31|3498.31|3498.31|3498.31|3498.31|3498.31|3498.31|3498.31|0
1645710740000|2022-02-24 13:52:20|3499.19|3499.19|3497.95|3497.95|3499.19|3499.19|3497.95|3497.95|0
1645710750000|2022-02-24 13:52:30|3497.32|3497.32|3497.32|3497.32|3497.32|3497.32|3497.32|3497.32|0
1645710760000|2022-02-24 13:52:40|3496.08|3496.08|3496.08|3496.08|3496.08|3496.08|3496.08|3496.08|0
1645710780000|2022-02-24 13:53:00|3496.7|3496.7|3494.7|3494.7|3496.7|3496.7|3494.7|3494.7|0
1645710790000|2022-02-24 13:53:10|3493.95|3493.95|3495.69|3495.69|3495.82|3495.82|3493.95|3493.95|0
1645710830000|2022-02-24 13:53:50|3497.56|3497.56|3497.56|3497.56|3497.56|3497.56|3497.56|3497.56|0
1645710840000|2022-02-24 13:54:00|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|0
1645710870000|2022-02-24 13:54:30|3496.57|3496.57|3496.57|3496.57|3496.57|3496.57|3495.95|3495.95|0
1645710880000|2022-02-24 13:54:40|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|0
1645710890000|2022-02-24 13:54:50|3497.19|3497.19|3497.07|3497.07|3497.19|3497.19|3497.07|3497.07|0
1645710900000|2022-02-24 13:55:00|3496.44|3496.44|3495.33|3495.33|3496.44|3496.44|3495.07|3495.07|0
1645710920000|2022-02-24 13:55:20|3494.08|3494.08|3493.33|3493.33|3494.08|3494.08|3493.33|3493.33|0
1645710940000|2022-02-24 13:55:40|3494.58|3494.58|3494.58|3494.58|3494.58|3494.58|3494.58|3494.58|0
1645710950000|2022-02-24 13:55:50|3494.45|3494.45|3493.2|3493.2|3494.45|3494.45|3493.2|3493.2|0
1645710960000|2022-02-24 13:56:00|3493.83|3493.83|3493.83|3493.83|3493.83|3493.83|3493.83|3493.83|0
1645710970000|2022-02-24 13:56:10|3493.57|3493.57|3493.44|3493.44|3493.57|3493.57|3493.19|3493.19|0
1645710980000|2022-02-24 13:56:20|3493.27|3493.27|3493.27|3493.27|3493.27|3493.27|3493.27|3493.27|0
1645711010000|2022-02-24 13:56:50|3492.02|3492.02|3491.4|3491.4|3492.02|3492.02|3491.4|3491.4|0
1645711020000|2022-02-24 13:57:00|3490.78|3490.78|3490.78|3490.78|3490.78|3490.78|3490.78|3490.78|0
1645711030000|2022-02-24 13:57:10|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|3490.15|0
1645711040000|2022-02-24 13:57:20|3489.53|3489.53|3489.23|3489.23|3489.53|3489.53|3489.11|3489.11|0
1645711050000|2022-02-24 13:57:30|3489.49|3489.49|3489.32|3489.32|3489.49|3489.49|3489.32|3489.32|0
1645711070000|2022-02-24 13:57:50|3489.14|3489.14|3486.65|3486.65|3489.14|3489.14|3486.65|3486.65|0
1645711090000|2022-02-24 13:58:10|3487.28|3487.28|3487.28|3487.28|3487.9|3487.9|3487.28|3487.28|0
1645711100000|2022-02-24 13:58:20|3487.15|3487.15|3487.15|3487.15|3487.15|3487.15|3487.15|3487.15|0
1645711120000|2022-02-24 13:58:40|3486.53|3486.53|3484.66|3484.66|3486.53|3486.53|3484.66|3484.66|0
1645711130000|2022-02-24 13:58:50|3484.49|3484.49|3484.19|3484.19|3484.49|3484.49|3484.19|3484.19|0
1645711140000|2022-02-24 13:59:00|3484.06|3484.06|3484.06|3484.06|3484.06|3484.06|3484.06|3484.06|0
1645711150000|2022-02-24 13:59:10|3484.68|3484.68|3484.68|3484.68|3484.68|3484.68|3484.68|3484.68|0
1645711170000|2022-02-24 13:59:30|3484.34|3484.34|3484.34|3484.34|3484.34|3484.34|3484.34|3484.34|0
1645711180000|2022-02-24 13:59:40|3483.09|3483.09|3481.84|3481.84|3483.09|3483.09|3481.84|3481.84|0
1645711190000|2022-02-24 13:59:50|3481.22|3481.22|3481.22|3481.22|3481.22|3481.22|3481.22|3481.22|0
1645711210000|2022-02-24 14:00:10|3481.84|3481.84|3482.47|3482.47|3482.47|3482.47|3481.84|3481.84|0
1645711220000|2022-02-24 14:00:20|3482.64|3482.64|3482.89|3482.89|3482.89|3482.89|3482.64|3482.64|0
1645711240000|2022-02-24 14:00:40|3484.76|3484.76|3484.14|3484.14|3484.76|3484.76|3484.14|3484.14|0
1645711260000|2022-02-24 14:01:00|3486.63|3486.63|3486.63|3486.63|3486.63|3486.63|3486.63|3486.63|0
1645711270000|2022-02-24 14:01:10|3487.25|3487.25|3486.8|3486.8|3487.43|3487.43|3486.8|3486.8|0
1645711280000|2022-02-24 14:01:20|3485.56|3485.56|3485.43|3485.43|3485.56|3485.56|3485.43|3485.43|0
1645711290000|2022-02-24 14:01:30|3484.81|3484.81|3484.81|3484.81|3484.81|3484.81|3484.81|3484.81|0
1645711300000|2022-02-24 14:01:40|3484.55|3484.55|3484.55|3484.55|3484.55|3484.55|3484.55|3484.55|0
1645711310000|2022-02-24 14:01:50|3485.8|3485.8|3485.93|3485.93|3485.93|3485.93|3485.8|3485.8|0
1645711330000|2022-02-24 14:02:10|3486.55|3486.55|3487.43|3487.43|3487.43|3487.43|3486.55|3486.55|0
1645711340000|2022-02-24 14:02:20|3487.55|3487.55|3490.3|3490.3|3490.3|3490.3|3487.55|3487.55|0
1645711360000|2022-02-24 14:02:40|3490.92|3490.92|3490.92|3490.92|3490.92|3490.92|3490.92|3490.92|0
1645711370000|2022-02-24 14:02:50|3490.3|3490.3|3490.3|3490.3|3490.3|3490.3|3490.3|3490.3|0
1645711380000|2022-02-24 14:03:00|3489.68|3489.68|3487.19|3487.19|3489.68|3489.68|3487.19|3487.19|0
1645711410000|2022-02-24 14:03:30|3489.06|3489.06|3488.55|3488.55|3489.06|3489.06|3488.55|3488.55|0
1645711420000|2022-02-24 14:03:40|3487.92|3487.92|3487.92|3487.92|3487.92|3487.92|3487.92|3487.92|0
1645711440000|2022-02-24 14:04:00|3487.54|3487.54|3487.16|3487.16|3487.54|3487.54|3487.16|3487.16|0
1645711460000|2022-02-24 14:04:20|3487.78|3487.78|3488.4|3488.4|3488.4|3488.4|3487.78|3487.78|0
1645711470000|2022-02-24 14:04:30|3489.17|3489.17|3486.92|3486.92|3489.17|3489.17|3486.92|3486.92|0
1645711480000|2022-02-24 14:04:40|3487.54|3487.54|3487.54|3487.54|3487.54|3487.54|3487.54|3487.54|0
1645711500000|2022-02-24 14:05:00|3486.92|3486.92|3486.92|3486.92|3486.92|3486.92|3486.92|3486.92|0
1645711520000|2022-02-24 14:05:20|3488.16|3488.16|3487.54|3487.54|3488.16|3488.16|3487.54|3487.54|0
1645711560000|2022-02-24 14:06:00|3488.18|3488.18|3491.91|3491.91|3491.91|3491.91|3488.18|3488.18|0
1645711570000|2022-02-24 14:06:10|3493.16|3493.16|3493.16|3493.16|3493.16|3493.16|3493.16|3493.16|0
1645711600000|2022-02-24 14:06:40|3492.54|3492.54|3493.4|3493.4|3493.78|3493.78|3492.54|3492.54|0
1645711620000|2022-02-24 14:07:00|3494.41|3494.41|3494.41|3494.41|3494.41|3494.41|3494.41|3494.41|0
1645711640000|2022-02-24 14:07:20|3491.91|3491.91|3493.33|3493.33|3493.33|3493.33|3491.91|3491.91|0
1645711650000|2022-02-24 14:07:30|3493.21|3493.21|3493.21|3493.21|3493.21|3493.21|3493.21|3493.21|0
1645711660000|2022-02-24 14:07:40|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|0
1645711670000|2022-02-24 14:07:50|3495.07|3495.07|3493.83|3493.83|3495.07|3495.07|3493.83|3493.83|0
1645711700000|2022-02-24 14:08:20|3493.21|3493.21|3493.21|3493.21|3493.21|3493.21|3493.21|3493.21|0
1645711710000|2022-02-24 14:08:30|3495.07|3495.07|3495.07|3495.07|3495.07|3495.07|3495.07|3495.07|0
1645711720000|2022-02-24 14:08:40|3496.32|3496.32|3496.32|3496.32|3496.32|3496.32|3496.32|3496.32|0
1645711730000|2022-02-24 14:08:50|3496.19|3496.19|3495.81|3495.81|3496.19|3496.19|3495.81|3495.81|0
1645711740000|2022-02-24 14:09:00|3493.94|3493.94|3492.7|3492.7|3493.94|3493.94|3492.7|3492.7|0
1645711750000|2022-02-24 14:09:10|3493.32|3493.32|3493.15|3493.15|3493.94|3493.94|3493.15|3493.15|0
1645711760000|2022-02-24 14:09:20|3491.9|3491.9|3491.9|3491.9|3491.9|3491.9|3491.9|3491.9|0
1645711770000|2022-02-24 14:09:30|3493.15|3493.15|3498.75|3498.75|3500|3500|3493.15|3493.15|0
1645711780000|2022-02-24 14:09:40|3498.92|3498.92|3500.04|3500.04|3500.04|3500.04|3498.8|3498.8|0
1645711790000|2022-02-24 14:09:50|3501.29|3501.29|3500.67|3500.67|3501.29|3501.29|3500.67|3500.67|0
1645711800000|2022-02-24 14:10:00|3498.8|3498.8|3496.31|3496.31|3498.8|3498.8|3496.31|3496.31|0
1645711810000|2022-02-24 14:10:10|3496.18|3496.18|3495.38|3495.38|3496.18|3496.18|3494.14|3494.14|0
1645711820000|2022-02-24 14:10:20|3494.76|3494.76|3492.64|3492.64|3494.76|3494.76|3492.64|3492.64|0
1645711830000|2022-02-24 14:10:30|3492.26|3492.26|3491.01|3491.01|3492.26|3492.26|3490.89|3490.89|0
1645711840000|2022-02-24 14:10:40|3491.4|3491.4|3491.4|3491.4|3491.4|3491.4|3491.4|3491.4|0
1645711850000|2022-02-24 14:10:50|3492.02|3492.02|3493.89|3493.89|3493.89|3493.89|3492.02|3492.02|0
1645711860000|2022-02-24 14:11:00|3493.27|3493.27|3494.51|3494.51|3494.51|3494.51|3493.27|3493.27|0
1645711870000|2022-02-24 14:11:10|3493.27|3493.27|3493.27|3493.27|3493.27|3493.27|3493.27|3493.27|0
1645711880000|2022-02-24 14:11:20|3492.02|3492.02|3492.02|3492.02|3492.64|3492.64|3492.02|3492.02|0
1645711890000|2022-02-24 14:11:30|3493.27|3493.27|3494.51|3494.51|3494.51|3494.51|3493.27|3493.27|0
1645711900000|2022-02-24 14:11:40|3494.68|3494.68|3494.68|3494.68|3494.68|3494.68|3494.68|3494.68|0
1645711910000|2022-02-24 14:11:50|3494.81|3494.81|3494.81|3494.81|3494.81|3494.81|3494.81|3494.81|0
1645711920000|2022-02-24 14:12:00|3494.19|3494.19|3494.19|3494.19|3494.19|3494.19|3494.19|3494.19|0
1645711930000|2022-02-24 14:12:10|3493.57|3493.57|3493.44|3493.44|3493.57|3493.57|3493.44|3493.44|0
1645711950000|2022-02-24 14:12:30|3493.18|3493.18|3492.43|3492.43|3493.18|3493.18|3492.43|3492.43|0
1645711990000|2022-02-24 14:13:10|3491.19|3491.19|3491.19|3491.19|3491.19|3491.19|3491.19|3491.19|0
1645712010000|2022-02-24 14:13:30|3491.81|3491.81|3494.06|3494.06|3494.06|3494.06|3491.81|3491.81|0
1645712030000|2022-02-24 14:13:50|3495.31|3495.31|3495.31|3495.31|3495.31|3495.31|3495.31|3495.31|0
1645712040000|2022-02-24 14:14:00|3495.43|3495.43|3494.06|3494.06|3495.43|3495.43|3494.06|3494.06|0
1645712050000|2022-02-24 14:14:10|3493.93|3493.93|3493.93|3493.93|3493.93|3493.93|3493.93|3493.93|0
1645712060000|2022-02-24 14:14:20|3495.8|3495.8|3495.8|3495.8|3495.8|3495.8|3495.8|3495.8|0
1645712070000|2022-02-24 14:14:30|3495.93|3495.93|3496.55|3496.55|3496.55|3496.55|3495.93|3495.93|0
1645712080000|2022-02-24 14:14:40|3497.8|3497.8|3497.8|3497.8|3497.8|3497.8|3497.8|3497.8|0
1645712100000|2022-02-24 14:15:00|3497.97|3497.97|3498.59|3498.59|3498.59|3498.59|3497.97|3497.97|0
1645712120000|2022-02-24 14:15:20|3498.98|3498.98|3499.49|3499.49|3499.49|3499.49|3498.98|3498.98|0
1645712130000|2022-02-24 14:15:30|3501.36|3501.36|3501.36|3501.36|3501.36|3501.36|3501.36|3501.36|0
1645712190000|2022-02-24 14:16:30|3501.98|3501.98|3501.98|3501.98|3502.6|3502.6|3501.98|3501.98|0
1645712210000|2022-02-24 14:16:50|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|0
1645712230000|2022-02-24 14:17:10|3501.98|3501.98|3500.6|3500.6|3501.98|3501.98|3500.6|3500.6|0
1645712240000|2022-02-24 14:17:20|3500.78|3500.78|3501.03|3501.03|3501.29|3501.29|3500.78|3500.78|0
1645712250000|2022-02-24 14:17:30|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|3501.65|0
1645712280000|2022-02-24 14:18:00|3500.41|3500.41|3500.15|3500.15|3500.41|3500.41|3500.15|3500.15|0
1645712290000|2022-02-24 14:18:10|3499.9|3499.9|3499.9|3499.9|3499.9|3499.9|3499.9|3499.9|0
1645712300000|2022-02-24 14:18:20|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|3500.52|0
1645712320000|2022-02-24 14:18:40|3501.03|3501.03|3502.28|3502.28|3502.28|3502.28|3501.03|3501.03|0
1645712330000|2022-02-24 14:18:50|3503.52|3503.52|3504.15|3504.15|3504.15|3504.15|3503.52|3503.52|0
1645712350000|2022-02-24 14:19:10|3504.78|3504.78|3504.78|3504.78|3504.78|3504.78|3504.78|3504.78|0
1645712370000|2022-02-24 14:19:30|3507.9|3507.9|3511.01|3511.01|3511.01|3511.01|3507.9|3507.9|0
1645712380000|2022-02-24 14:19:40|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|0
1645712390000|2022-02-24 14:19:50|3508.52|3508.52|3508.52|3508.52|3508.52|3508.52|3508.52|3508.52|0
1645712400000|2022-02-24 14:20:00|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|3509.77|0
1645712410000|2022-02-24 14:20:10|3509.14|3509.14|3509.14|3509.14|3509.14|3509.14|3509.14|3509.14|0
1645712420000|2022-02-24 14:20:20|3507.9|3507.9|3509.77|3509.77|3509.77|3509.77|3507.9|3507.9|0
1645712470000|2022-02-24 14:21:10|3511.01|3511.01|3511.01|3511.01|3511.01|3511.01|3511.01|3511.01|0
1645712480000|2022-02-24 14:21:20|3510.39|3510.39|3507.26|3507.26|3510.39|3510.39|3507.26|3507.26|0
1645712490000|2022-02-24 14:21:30|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|0
1645712510000|2022-02-24 14:21:50|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|3504.15|0
1645712530000|2022-02-24 14:22:10|3505.39|3505.39|3504.77|3504.77|3505.39|3505.39|3504.77|3504.77|0
1645712560000|2022-02-24 14:22:40|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|3505.39|0
1645712570000|2022-02-24 14:22:50|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|3506.01|0
1645712580000|2022-02-24 14:23:00|3505.39|3505.39|3506.01|3506.01|3506.01|3506.01|3502.9|3502.9|0
1645712590000|2022-02-24 14:23:10|3506.64|3506.64|3507.88|3507.88|3507.88|3507.88|3506.64|3506.64|0
1645712600000|2022-02-24 14:23:20|3506.64|3506.64|3506.51|3506.51|3506.64|3506.64|3506.51|3506.51|0
1645712630000|2022-02-24 14:23:50|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|3505.89|0
1645712640000|2022-02-24 14:24:00|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|3506.27|0
1645712660000|2022-02-24 14:24:20|3505.65|3505.65|3504.4|3504.4|3505.65|3505.65|3504.4|3504.4|0
1645712670000|2022-02-24 14:24:30|3505.02|3505.02|3505.02|3505.02|3505.02|3505.02|3505.02|3505.02|0
1645712690000|2022-02-24 14:24:50|3507.52|3507.52|3507.39|3507.39|3508.14|3508.14|3507.39|3507.39|0
1645712700000|2022-02-24 14:25:00|3506.76|3506.76|3509.88|3509.88|3509.88|3509.88|3506.76|3506.76|0
1645712710000|2022-02-24 14:25:10|3508.01|3508.01|3508.01|3508.01|3508.01|3508.01|3508.01|3508.01|0
1645712720000|2022-02-24 14:25:20|3507.88|3507.88|3507.26|3507.26|3507.88|3507.88|3506.64|3506.64|0
1645712730000|2022-02-24 14:25:30|3506.01|3506.01|3505.72|3505.72|3506.51|3506.51|3505.72|3505.72|0
1645712740000|2022-02-24 14:25:40|3505.33|3505.33|3505.33|3505.33|3505.33|3505.33|3505.33|3505.33|0
1645712750000|2022-02-24 14:25:50|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|0
1645712760000|2022-02-24 14:26:00|3505.46|3505.46|3505.46|3505.46|3505.46|3505.46|3505.46|3505.46|0
1645712770000|2022-02-24 14:26:10|3504.84|3504.84|3506.59|3506.59|3506.59|3506.59|3504.21|3504.21|0
1645712830000|2022-02-24 14:27:10|3507.22|3507.22|3506.96|3506.96|3507.22|3507.22|3506.96|3506.96|0
1645712850000|2022-02-24 14:27:30|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|0
1645712860000|2022-02-24 14:27:40|3506.96|3506.96|3506.96|3506.96|3507.58|3507.58|3506.96|3506.96|0
1645712870000|2022-02-24 14:27:50|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|0
1645712880000|2022-02-24 14:28:00|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|0
1645712890000|2022-02-24 14:28:10|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|3508.21|0
1645712910000|2022-02-24 14:28:30|3507.58|3507.58|3508.21|3508.21|3508.21|3508.21|3507.58|3507.58|0
1645712920000|2022-02-24 14:28:40|3508.08|3508.08|3508.08|3508.08|3508.08|3508.08|3506.83|3506.83|0
1645712930000|2022-02-24 14:28:50|3508.21|3508.21|3506.96|3506.96|3508.21|3508.21|3506.96|3506.96|0
1645712940000|2022-02-24 14:29:00|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|3506.79|0
1645712960000|2022-02-24 14:29:20|3506.66|3506.66|3506.04|3506.04|3506.66|3506.66|3505.91|3505.91|0
1645712990000|2022-02-24 14:29:50|3507.29|3507.29|3508.53|3508.53|3508.53|3508.53|3507.29|3507.29|0
1645713000000|2022-02-24 14:30:00|3507.91|3507.91|3506.21|3506.21|3507.91|3507.91|3506.04|3506.04|0
1645713010000|2022-02-24 14:30:10|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3504.34|3504.34|0
1645713020000|2022-02-24 14:30:20|3506.21|3506.21|3504.34|3504.34|3506.84|3506.84|3503.59|3503.59|0
1645713030000|2022-02-24 14:30:30|3503.72|3503.72|3499.35|3499.35|3503.72|3503.72|3499.35|3499.35|0
1645713050000|2022-02-24 14:30:50|3503.08|3503.08|3503.08|3503.08|3503.08|3503.08|3503.08|3503.08|0
1645713060000|2022-02-24 14:31:00|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|3504.46|0
1645713070000|2022-02-24 14:31:10|3505.08|3505.08|3502.83|3502.83|3505.08|3505.08|3502.83|3502.83|0
1645713080000|2022-02-24 14:31:20|3502.57|3502.57|3503.71|3503.71|3503.71|3503.71|3502.57|3502.57|0
1645713090000|2022-02-24 14:31:30|3504.33|3504.33|3506.82|3506.82|3508.07|3508.07|3504.33|3504.33|0
1645713100000|2022-02-24 14:31:40|3507.2|3507.2|3511.58|3511.58|3511.58|3511.58|3507.2|3507.2|0
1645713110000|2022-02-24 14:31:50|3511.83|3511.83|3514.2|3514.2|3514.33|3514.33|3511.83|3511.83|0
1645713120000|2022-02-24 14:32:00|3514.82|3514.82|3516.41|3516.41|3516.41|3516.41|3514.82|3514.82|0
1645713130000|2022-02-24 14:32:10|3517.03|3517.03|3518.49|3518.49|3518.49|3518.49|3516.41|3516.41|0
1645713140000|2022-02-24 14:32:20|3519.12|3519.12|3520.36|3520.36|3520.36|3520.36|3519.12|3519.12|0
1645713150000|2022-02-24 14:32:30|3522.23|3522.23|3521.61|3521.61|3522.23|3522.23|3521.61|3521.61|0
1645713160000|2022-02-24 14:32:40|3522.23|3522.23|3522.74|3522.74|3522.74|3522.74|3522.23|3522.23|0
1645713170000|2022-02-24 14:32:50|3522.61|3522.61|3522.61|3522.61|3522.61|3522.61|3522.61|3522.61|0
1645713180000|2022-02-24 14:33:00|3521.99|3521.99|3522.61|3522.61|3522.61|3522.61|3521.99|3521.99|0
1645713190000|2022-02-24 14:33:10|3523.24|3523.24|3523.86|3523.86|3523.86|3523.86|3523.24|3523.24|0
1645713200000|2022-02-24 14:33:20|3523.99|3523.99|3524.66|3524.66|3524.78|3524.78|3523.99|3523.99|0
1645713210000|2022-02-24 14:33:30|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|0
1645713220000|2022-02-24 14:33:40|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|0
1645713230000|2022-02-24 14:33:50|3523.28|3523.28|3522.79|3522.79|3523.28|3523.28|3521.41|3521.41|0
1645713250000|2022-02-24 14:34:10|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|3522.53|0
1645713260000|2022-02-24 14:34:20|3521.91|3521.91|3523.15|3523.15|3523.15|3523.15|3521.91|3521.91|0
1645713270000|2022-02-24 14:34:30|3521.91|3521.91|3521.78|3521.78|3521.91|3521.91|3521.78|3521.78|0
1645713280000|2022-02-24 14:34:40|3519.91|3519.91|3518.67|3518.67|3519.91|3519.91|3518.67|3518.67|0
1645713290000|2022-02-24 14:34:50|3519.29|3519.29|3521.16|3521.16|3521.16|3521.16|3518.67|3518.67|0
1645713300000|2022-02-24 14:35:00|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|0
1645713310000|2022-02-24 14:35:10|3520.66|3520.66|3519.42|3519.42|3520.66|3520.66|3519.42|3519.42|0
1645713320000|2022-02-24 14:35:20|3518.79|3518.79|3519.42|3519.42|3520.04|3520.04|3518.79|3518.79|0
1645713330000|2022-02-24 14:35:30|3519.16|3519.16|3518.52|3518.52|3519.16|3519.16|3518.52|3518.52|0
1645713340000|2022-02-24 14:35:40|3519.77|3519.77|3521.64|3521.64|3521.64|3521.64|3519.77|3519.77|0
1645713350000|2022-02-24 14:35:50|3521.89|3521.89|3524.51|3524.51|3524.51|3524.51|3521.89|3521.89|0
1645713360000|2022-02-24 14:36:00|3525.76|3525.76|3524.64|3524.64|3525.89|3525.89|3524.64|3524.64|0
1645713370000|2022-02-24 14:36:10|3524.02|3524.02|3523.52|3523.52|3524.15|3524.15|3523.52|3523.52|0
1645713380000|2022-02-24 14:36:20|3524.15|3524.15|3524.51|3524.51|3524.51|3524.51|3524.02|3524.02|0
1645713390000|2022-02-24 14:36:30|3525.14|3525.14|3525.14|3525.14|3525.14|3525.14|3525.14|3525.14|0
1645713400000|2022-02-24 14:36:40|3525.76|3525.76|3526.38|3526.38|3526.38|3526.38|3525.76|3525.76|0
1645713410000|2022-02-24 14:36:50|3526.51|3526.51|3527.15|3527.15|3527.15|3527.15|3526.51|3526.51|0
1645713420000|2022-02-24 14:37:00|3527.77|3527.77|3527.15|3527.15|3527.77|3527.77|3527.15|3527.15|0
1645713430000|2022-02-24 14:37:10|3526.52|3526.52|3524.4|3524.4|3526.52|3526.52|3524.4|3524.4|0
1645713440000|2022-02-24 14:37:20|3524.15|3524.15|3528.63|3528.63|3528.63|3528.63|3524.15|3524.15|0
1645713450000|2022-02-24 14:37:30|3531.12|3531.12|3531.12|3531.12|3531.12|3531.12|3531.12|3531.12|0
1645713460000|2022-02-24 14:37:40|3531.25|3531.25|3532.39|3532.39|3533.01|3533.01|3531.25|3531.25|0
1645713470000|2022-02-24 14:37:50|3533.01|3533.01|3534.88|3534.88|3534.88|3534.88|3533.01|3533.01|0
1645713480000|2022-02-24 14:38:00|3536.12|3536.12|3534.25|3534.25|3536.12|3536.12|3534.25|3534.25|0
1645713490000|2022-02-24 14:38:10|3533.63|3533.63|3533.01|3533.01|3533.63|3533.63|3531.76|3531.76|0
1645713510000|2022-02-24 14:38:30|3531.76|3531.76|3532.39|3532.39|3532.39|3532.39|3531.76|3531.76|0
1645713520000|2022-02-24 14:38:40|3533.01|3533.01|3535.52|3535.52|3535.52|3535.52|3533.01|3533.01|0
1645713530000|2022-02-24 14:38:50|3537.38|3537.38|3537.73|3537.73|3538.98|3538.98|3537.11|3537.11|0
1645713540000|2022-02-24 14:39:00|3535.86|3535.86|3534.16|3534.16|3535.86|3535.86|3533.99|3533.99|0
1645713550000|2022-02-24 14:39:10|3534.42|3534.42|3534.66|3534.66|3534.79|3534.79|3532.92|3532.92|0
1645713570000|2022-02-24 14:39:30|3535.91|3535.91|3535.91|3535.91|3535.91|3535.91|3535.91|3535.91|0
1645713580000|2022-02-24 14:39:40|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|0
1645713590000|2022-02-24 14:39:50|3536.16|3536.16|3537.41|3537.41|3537.41|3537.41|3536.16|3536.16|0
1645713600000|2022-02-24 14:40:00|3537.66|3537.66|3534.55|3534.55|3537.66|3537.66|3534.55|3534.55|0
1645713610000|2022-02-24 14:40:10|3535.17|3535.17|3535.04|3535.04|3535.3|3535.3|3535.04|3535.04|0
1645713620000|2022-02-24 14:40:20|3534.91|3534.91|3534.66|3534.66|3534.91|3534.91|3534.66|3534.66|0
1645713630000|2022-02-24 14:40:30|3535.28|3535.28|3534.04|3534.04|3535.28|3535.28|3534.04|3534.04|0
1645713640000|2022-02-24 14:40:40|3533.41|3533.41|3532.79|3532.79|3534.04|3534.04|3532.79|3532.79|0
1645713650000|2022-02-24 14:40:50|3532.41|3532.41|3532.9|3532.9|3532.9|3532.9|3531.66|3531.66|0
1645713660000|2022-02-24 14:41:00|3532.28|3532.28|3532.54|3532.54|3532.54|3532.54|3532.28|3532.28|0
1645713670000|2022-02-24 14:41:10|3533.16|3533.16|3532.54|3532.54|3533.16|3533.16|3532.54|3532.54|0
1645713680000|2022-02-24 14:41:20|3531.91|3531.91|3533.78|3533.78|3533.78|3533.78|3531.91|3531.91|0
1645713690000|2022-02-24 14:41:30|3533.16|3533.16|3533.78|3533.78|3533.78|3533.78|3533.16|3533.16|0
1645713700000|2022-02-24 14:41:40|3533.16|3533.16|3533.16|3533.16|3533.16|3533.16|3533.16|3533.16|0
1645713710000|2022-02-24 14:41:50|3534.4|3534.4|3535.03|3535.03|3535.03|3535.03|3534.4|3534.4|0
1645713720000|2022-02-24 14:42:00|3534.9|3534.9|3535.65|3535.65|3535.65|3535.65|3534.9|3534.9|0
1645713740000|2022-02-24 14:42:20|3535.03|3535.03|3534.4|3534.4|3535.03|3535.03|3534.4|3534.4|0
1645713750000|2022-02-24 14:42:30|3533.78|3533.78|3534.28|3534.28|3534.28|3534.28|3533.65|3533.65|0
1645713760000|2022-02-24 14:42:40|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|0
1645713770000|2022-02-24 14:42:50|3535.52|3535.52|3534.9|3534.9|3535.52|3535.52|3534.9|3534.9|0
1645713780000|2022-02-24 14:43:00|3534.64|3534.64|3534.52|3534.52|3535.14|3535.14|3534.02|3534.02|0
1645713790000|2022-02-24 14:43:10|3535.76|3535.76|3535.14|3535.14|3535.76|3535.76|3535.14|3535.14|0
1645713800000|2022-02-24 14:43:20|3535.76|3535.76|3537.01|3537.01|3537.01|3537.01|3535.76|3535.76|0
1645713810000|2022-02-24 14:43:30|3537.63|3537.63|3537.5|3537.5|3537.63|3537.63|3537.5|3537.5|0
1645713820000|2022-02-24 14:43:40|3536.88|3536.88|3536.75|3536.75|3536.88|3536.88|3536.75|3536.75|0
1645713830000|2022-02-24 14:43:50|3536.62|3536.62|3535.75|3535.75|3536.62|3536.62|3535.75|3535.75|0
1645713840000|2022-02-24 14:44:00|3535.12|3535.12|3535.75|3535.75|3535.75|3535.75|3535.12|3535.12|0
1645713850000|2022-02-24 14:44:10|3536.37|3536.37|3536.24|3536.24|3536.37|3536.37|3535|3535|0
1645713860000|2022-02-24 14:44:20|3536.86|3536.86|3536.74|3536.74|3536.86|3536.86|3536.74|3536.74|0
1645713870000|2022-02-24 14:44:30|3536.11|3536.11|3537.36|3537.36|3537.36|3537.36|3536.11|3536.11|0
1645713880000|2022-02-24 14:44:40|3537.1|3537.1|3537.1|3537.1|3537.1|3537.1|3537.1|3537.1|0
1645713890000|2022-02-24 14:44:50|3537.86|3537.86|3542.34|3542.34|3542.34|3542.34|3537.86|3537.86|0
1645713900000|2022-02-24 14:45:00|3541.72|3541.72|3542.47|3542.47|3542.47|3542.47|3540.47|3540.47|0
1645713910000|2022-02-24 14:45:10|3540.6|3540.6|3537.49|3537.49|3540.6|3540.6|3537.49|3537.49|0
1645713920000|2022-02-24 14:45:20|3537.36|3537.36|3537.36|3537.36|3537.36|3537.36|3537.36|3537.36|0
1645713930000|2022-02-24 14:45:30|3537.98|3537.98|3538.61|3538.61|3539.23|3539.23|3537.98|3537.98|0
1645713940000|2022-02-24 14:45:40|3534.87|3534.87|3532.14|3532.14|3534.87|3534.87|3531.75|3531.75|0
1645713950000|2022-02-24 14:45:50|3529.02|3529.02|3532.01|3532.01|3532.01|3532.01|3527.78|3527.78|0
1645713960000|2022-02-24 14:46:00|3533.26|3533.26|3533.13|3533.13|3533.26|3533.26|3533.13|3533.13|0
1645713970000|2022-02-24 14:46:10|3535|3535|3536.86|3536.86|3536.86|3536.86|3535|3535|0
1645713980000|2022-02-24 14:46:20|3536.99|3536.99|3538.24|3538.24|3538.24|3538.24|3536.99|3536.99|0
1645713990000|2022-02-24 14:46:30|3538.86|3538.86|3538.86|3538.86|3538.86|3538.86|3538.86|3538.86|0
1645714000000|2022-02-24 14:46:40|3538.24|3538.24|3536.37|3536.37|3538.24|3538.24|3536.37|3536.37|0
1645714010000|2022-02-24 14:46:50|3536.62|3536.62|3536.62|3536.62|3536.62|3536.62|3536.5|3536.5|0
1645714020000|2022-02-24 14:47:00|3537.87|3537.87|3537.62|3537.62|3537.87|3537.87|3537.62|3537.62|0
1645714030000|2022-02-24 14:47:10|3535.12|3535.12|3534.01|3534.01|3535.12|3535.12|3533.38|3533.38|0
1645714040000|2022-02-24 14:47:20|3534.63|3534.63|3535.01|3535.01|3535.01|3535.01|3534.63|3534.63|0
1645714050000|2022-02-24 14:47:30|3534.63|3534.63|3535.12|3535.12|3535.12|3535.12|3534.63|3534.63|0
1645714070000|2022-02-24 14:47:50|3534.5|3534.5|3534.5|3534.5|3535.12|3535.12|3534.5|3534.5|0
1645714090000|2022-02-24 14:48:10|3535.12|3535.12|3535.75|3535.75|3535.75|3535.75|3535.12|3535.12|0
1645714110000|2022-02-24 14:48:30|3536.37|3536.37|3535.12|3535.12|3536.37|3536.37|3535.12|3535.12|0
1645714130000|2022-02-24 14:48:50|3534.87|3534.87|3534.87|3534.87|3534.87|3534.87|3534.87|3534.87|0
1645714140000|2022-02-24 14:49:00|3535.49|3535.49|3534.87|3534.87|3536.11|3536.11|3534.87|3534.87|0
1645714150000|2022-02-24 14:49:10|3535|3535|3534.25|3534.25|3536.74|3536.74|3534.25|3534.25|0
1645714160000|2022-02-24 14:49:20|3534.87|3534.87|3537.87|3537.87|3537.87|3537.87|3534.87|3534.87|0
1645714170000|2022-02-24 14:49:30|3537.74|3537.74|3538.11|3538.11|3538.11|3538.11|3537.49|3537.49|0
1645714180000|2022-02-24 14:49:40|3538.73|3538.73|3539.12|3539.12|3539.12|3539.12|3538.73|3538.73|0
1645714190000|2022-02-24 14:49:50|3538.49|3538.49|3541.78|3541.78|3541.78|3541.78|3538.49|3538.49|0
1645714200000|2022-02-24 14:50:00|3541.16|3541.16|3539.91|3539.91|3541.16|3541.16|3539.91|3539.91|0
1645714210000|2022-02-24 14:50:10|3539.29|3539.29|3542.89|3542.89|3543.51|3543.51|3539.01|3539.01|0
1645714220000|2022-02-24 14:50:20|3544.13|3544.13|3544.76|3544.76|3544.76|3544.76|3543.51|3543.51|0
1645714230000|2022-02-24 14:50:30|3545.38|3545.38|3548.02|3548.02|3548.02|3548.02|3545.38|3545.38|0
1645714240000|2022-02-24 14:50:40|3547.89|3547.89|3546.64|3546.64|3547.89|3547.89|3546.64|3546.64|0
1645714250000|2022-02-24 14:50:50|3546.81|3546.81|3549.43|3549.43|3549.43|3549.43|3546.81|3546.81|0
1645714260000|2022-02-24 14:51:00|3548.81|3548.81|3547.56|3547.56|3548.81|3548.81|3547.56|3547.56|0
1645714280000|2022-02-24 14:51:20|3547.31|3547.31|3547.31|3547.31|3547.31|3547.31|3546.06|3546.06|0
1645714290000|2022-02-24 14:51:30|3545.44|3545.44|3544.19|3544.19|3545.44|3545.44|3544.19|3544.19|0
1645714310000|2022-02-24 14:51:50|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|0
1645714320000|2022-02-24 14:52:00|3543.32|3543.32|3543.32|3543.32|3543.32|3543.32|3543.32|3543.32|0
1645714330000|2022-02-24 14:52:10|3542.07|3542.07|3542.07|3542.07|3542.07|3542.07|3542.07|3542.07|0
1645714340000|2022-02-24 14:52:20|3543.32|3543.32|3543.94|3543.94|3543.94|3543.94|3542.69|3542.69|0
1645714350000|2022-02-24 14:52:30|3545.81|3545.81|3546.43|3546.43|3546.43|3546.43|3545.81|3545.81|0
1645714360000|2022-02-24 14:52:40|3546.3|3546.3|3545.55|3545.55|3546.3|3546.3|3545.55|3545.55|0
1645714370000|2022-02-24 14:52:50|3546.17|3546.17|3547.05|3547.05|3547.05|3547.05|3545.55|3545.55|0
1645714380000|2022-02-24 14:53:00|3546.43|3546.43|3546.43|3546.43|3546.43|3546.43|3545.81|3545.81|0
1645714400000|2022-02-24 14:53:20|3547.68|3547.68|3546.57|3546.57|3547.82|3547.82|3545.18|3545.18|0
1645714410000|2022-02-24 14:53:30|3545.95|3545.95|3546.57|3546.57|3546.57|3546.57|3544.7|3544.7|0
1645714420000|2022-02-24 14:53:40|3546.32|3546.32|3546.06|3546.06|3546.32|3546.32|3546.06|3546.06|0
1645714430000|2022-02-24 14:53:50|3545.44|3545.44|3544.82|3544.82|3545.44|3545.44|3544.82|3544.82|0
1645714440000|2022-02-24 14:54:00|3544.19|3544.19|3544.19|3544.19|3544.19|3544.19|3544.19|3544.19|0
1645714450000|2022-02-24 14:54:10|3543.57|3543.57|3539.95|3539.95|3543.57|3543.57|3539.95|3539.95|0
1645714460000|2022-02-24 14:54:20|3541.19|3541.19|3541.81|3541.81|3542.44|3542.44|3541.19|3541.19|0
1645714470000|2022-02-24 14:54:30|3541.19|3541.19|3538.81|3538.81|3541.19|3541.19|3538.8|3538.8|0
1645714480000|2022-02-24 14:54:40|3538.19|3538.19|3536.19|3536.19|3538.19|3538.19|3535.7|3535.7|0
1645714490000|2022-02-24 14:54:50|3535.57|3535.57|3536.19|3536.19|3536.19|3536.19|3535.57|3535.57|0
1645714500000|2022-02-24 14:55:00|3536.82|3536.82|3536.82|3536.82|3536.82|3536.82|3536.82|3536.82|0
1645714510000|2022-02-24 14:55:10|3533.08|3533.08|3533.08|3533.08|3533.08|3533.08|3533.08|3533.08|0
1645714520000|2022-02-24 14:55:20|3532.7|3532.7|3532.57|3532.57|3532.7|3532.7|3532.57|3532.57|0
1645714530000|2022-02-24 14:55:30|3533.19|3533.19|3532.57|3532.57|3533.19|3533.19|3532.57|3532.57|0
1645714540000|2022-02-24 14:55:40|3532.44|3532.44|3532.44|3532.44|3532.44|3532.44|3532.44|3532.44|0
1645714550000|2022-02-24 14:55:50|3532.7|3532.7|3532.52|3532.52|3532.7|3532.7|3532.52|3532.52|0
1645714560000|2022-02-24 14:56:00|3533.15|3533.15|3533.77|3533.77|3533.77|3533.77|3533.15|3533.15|0
1645714570000|2022-02-24 14:56:10|3533.9|3533.9|3536.56|3536.56|3536.56|3536.56|3533.9|3533.9|0
1645714580000|2022-02-24 14:56:20|3537.18|3537.18|3537.18|3537.18|3537.18|3537.18|3537.18|3537.18|0
1645714590000|2022-02-24 14:56:30|3536.56|3536.56|3535.31|3535.31|3536.56|3536.56|3535.31|3535.31|0
1645714600000|2022-02-24 14:56:40|3534.69|3534.69|3537.18|3537.18|3537.18|3537.18|3534.69|3534.69|0
1645714620000|2022-02-24 14:57:00|3537.81|3537.81|3537.18|3537.18|3537.81|3537.81|3537.18|3537.18|0
1645714630000|2022-02-24 14:57:10|3537.81|3537.81|3538.43|3538.43|3538.43|3538.43|3537.81|3537.81|0
1645714640000|2022-02-24 14:57:20|3539.32|3539.32|3537.57|3537.57|3539.32|3539.32|3537.57|3537.57|0
1645714650000|2022-02-24 14:57:30|3538.81|3538.81|3536.32|3536.32|3538.81|3538.81|3536.32|3536.32|0
1645714660000|2022-02-24 14:57:40|3536.45|3536.45|3530.84|3530.84|3536.45|3536.45|3530.84|3530.84|0
1645714670000|2022-02-24 14:57:50|3530.71|3530.71|3531.7|3531.7|3531.96|3531.96|3529.96|3529.96|0
1645714680000|2022-02-24 14:58:00|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|3531.58|0
1645714690000|2022-02-24 14:58:10|3531.45|3531.45|3531.82|3531.82|3531.82|3531.82|3531.19|3531.19|0
1645714700000|2022-02-24 14:58:20|3531.19|3531.19|3531.82|3531.82|3531.82|3531.82|3531.19|3531.19|0
1645714710000|2022-02-24 14:58:30|3531.69|3531.69|3534.18|3534.18|3534.18|3534.18|3531.69|3531.69|0
1645714720000|2022-02-24 14:58:40|3536.67|3536.67|3536.67|3536.67|3536.67|3536.67|3536.67|3536.67|0
1645714740000|2022-02-24 14:59:00|3537.3|3537.3|3537.3|3537.3|3537.3|3537.3|3537.3|3537.3|0
1645714750000|2022-02-24 14:59:10|3536.67|3536.67|3536.76|3536.76|3536.76|3536.76|3536.05|3536.05|0
1645714760000|2022-02-24 14:59:20|3537.01|3537.01|3536.39|3536.39|3537.01|3537.01|3536.39|3536.39|0
1645714780000|2022-02-24 14:59:40|3538.26|3538.26|3538.26|3538.26|3538.26|3538.26|3538.26|3538.26|0
1645714790000|2022-02-24 14:59:50|3539.5|3539.5|3540.75|3540.75|3540.75|3540.75|3539.5|3539.5|0
1645714800000|2022-02-24 15:00:00|3540.13|3540.13|3539.5|3539.5|3541.37|3541.37|3539.5|3539.5|0
1645714810000|2022-02-24 15:00:10|3538.88|3538.88|3540.13|3540.13|3540.75|3540.75|3538.88|3538.88|0
1645714830000|2022-02-24 15:00:30|3541.37|3541.37|3539.76|3539.76|3541.37|3541.37|3539.76|3539.76|0
1645714840000|2022-02-24 15:00:40|3541|3541|3540.38|3540.38|3541|3541|3539.14|3539.14|0
1645714850000|2022-02-24 15:00:50|3541|3541|3539.76|3539.76|3541|3541|3539.76|3539.76|0
1645714860000|2022-02-24 15:01:00|3539.14|3539.14|3538.51|3538.51|3539.14|3539.14|3538.51|3538.51|0
1645714880000|2022-02-24 15:01:20|3535.4|3535.4|3532.91|3532.91|3535.4|3535.4|3532.91|3532.91|0
1645714890000|2022-02-24 15:01:30|3532.65|3532.65|3533.15|3533.15|3533.15|3533.15|3531.28|3531.28|0
1645714910000|2022-02-24 15:01:50|3533.77|3533.77|3533.77|3533.77|3533.77|3533.77|3533.77|3533.77|0
1645714920000|2022-02-24 15:02:00|3533.64|3533.64|3533.02|3533.02|3534.27|3534.27|3533.02|3533.02|0
1645714930000|2022-02-24 15:02:10|3532.4|3532.4|3532.4|3532.4|3532.4|3532.4|3532.4|3532.4|0
1645714940000|2022-02-24 15:02:20|3531.15|3531.15|3530.53|3530.53|3531.15|3531.15|3528.66|3528.66|0
1645714950000|2022-02-24 15:02:30|3531.15|3531.15|3531.77|3531.77|3531.77|3531.77|3531.15|3531.15|0
1645714960000|2022-02-24 15:02:40|3533.02|3533.02|3531.77|3531.77|3533.02|3533.02|3531.15|3531.15|0
1645714970000|2022-02-24 15:02:50|3531.15|3531.15|3529.9|3529.9|3531.15|3531.15|3529.9|3529.9|0
1645714980000|2022-02-24 15:03:00|3530.53|3530.53|3533.02|3533.02|3533.02|3533.02|3530.53|3530.53|0
1645714990000|2022-02-24 15:03:10|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|0
1645715000000|2022-02-24 15:03:20|3532.27|3532.27|3532.27|3532.27|3532.89|3532.89|3532.27|3532.27|0
1645715040000|2022-02-24 15:04:00|3532.89|3532.89|3536.01|3536.01|3536.01|3536.01|3532.89|3532.89|0
1645715050000|2022-02-24 15:04:10|3537.25|3537.25|3536.63|3536.63|3537.38|3537.38|3536.63|3536.63|0
1645715060000|2022-02-24 15:04:20|3536.5|3536.5|3535.88|3535.88|3536.5|3536.5|3535.26|3535.26|0
1645715070000|2022-02-24 15:04:30|3536.01|3536.01|3536.01|3536.01|3536.01|3536.01|3536.01|3536.01|0
1645715080000|2022-02-24 15:04:40|3535.38|3535.38|3535.38|3535.38|3535.38|3535.38|3535.38|3535.38|0
1645715100000|2022-02-24 15:05:00|3536.01|3536.01|3535.38|3535.38|3536.01|3536.01|3535.38|3535.38|0
1645715110000|2022-02-24 15:05:10|3534.76|3534.76|3534.14|3534.14|3535.38|3535.38|3534.14|3534.14|0
1645715120000|2022-02-24 15:05:20|3535.38|3535.38|3535|3535|3535.38|3535.38|3535|3535|0
1645715130000|2022-02-24 15:05:30|3533.75|3533.75|3533.75|3533.75|3533.75|3533.75|3533.75|3533.75|0
1645715140000|2022-02-24 15:05:40|3533.13|3533.13|3532.51|3532.51|3533.13|3533.13|3532.51|3532.51|0
1645715150000|2022-02-24 15:05:50|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|0
1645715160000|2022-02-24 15:06:00|3531.26|3531.26|3532.51|3532.51|3532.51|3532.51|3531.26|3531.26|0
1645715170000|2022-02-24 15:06:10|3533.13|3533.13|3537.49|3537.49|3537.49|3537.49|3533.13|3533.13|0
1645715180000|2022-02-24 15:06:20|3536.87|3536.87|3533.75|3533.75|3536.87|3536.87|3533.75|3533.75|0
1645715190000|2022-02-24 15:06:30|3533.13|3533.13|3531.71|3531.71|3533.13|3533.13|3531.71|3531.71|0
1645715200000|2022-02-24 15:06:40|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|3532.96|0
1645715210000|2022-02-24 15:06:50|3533.13|3533.13|3533.39|3533.39|3533.39|3533.39|3533.13|3533.13|0
1645715220000|2022-02-24 15:07:00|3535.26|3535.26|3536.5|3536.5|3536.5|3536.5|3535.26|3535.26|0
1645715230000|2022-02-24 15:07:10|3535.26|3535.26|3533.39|3533.39|3535.26|3535.26|3533.39|3533.39|0
1645715240000|2022-02-24 15:07:20|3533.77|3533.77|3534.39|3534.39|3534.39|3534.39|3533.77|3533.77|0
1645715250000|2022-02-24 15:07:30|3535.64|3535.64|3535.64|3535.64|3535.64|3535.64|3535.64|3535.64|0
1645715270000|2022-02-24 15:07:50|3535.02|3535.02|3533.15|3533.15|3535.02|3535.02|3532.52|3532.52|0
1645715290000|2022-02-24 15:08:10|3533.77|3533.77|3534.39|3534.39|3534.39|3534.39|3533.77|3533.77|0
1645715310000|2022-02-24 15:08:30|3536.26|3536.26|3536.88|3536.88|3536.88|3536.88|3536.26|3536.26|0
1645715320000|2022-02-24 15:08:40|3538.13|3538.13|3540.24|3540.24|3540.24|3540.24|3538.13|3538.13|0
1645715340000|2022-02-24 15:09:00|3538.99|3538.99|3538.37|3538.37|3538.99|3538.99|3538.37|3538.37|0
1645715350000|2022-02-24 15:09:10|3537.75|3537.75|3537.12|3537.12|3537.75|3537.75|3537.12|3537.12|0
1645715360000|2022-02-24 15:09:20|3535.88|3535.88|3537.75|3537.75|3537.75|3537.75|3535.88|3535.88|0
1645715370000|2022-02-24 15:09:30|3538.37|3538.37|3538.37|3538.37|3538.37|3538.37|3538.37|3538.37|0
1645715390000|2022-02-24 15:09:50|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|0
1645715410000|2022-02-24 15:10:10|3538.37|3538.37|3538.37|3538.37|3538.37|3538.37|3537.75|3537.75|0
1645715420000|2022-02-24 15:10:20|3538.99|3538.99|3539.62|3539.62|3539.62|3539.62|3538.99|3538.99|0
1645715430000|2022-02-24 15:10:30|3538.99|3538.99|3541.48|3541.48|3541.48|3541.48|3538.99|3538.99|0
1645715440000|2022-02-24 15:10:40|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|3540.24|0
1645715450000|2022-02-24 15:10:50|3540.62|3540.62|3540.62|3540.62|3540.62|3540.62|3540.62|3540.62|0
1645715460000|2022-02-24 15:11:00|3543.74|3543.74|3543.74|3543.74|3543.74|3543.74|3543.74|3543.74|0
1645715470000|2022-02-24 15:11:10|3543.11|3543.11|3543.74|3543.74|3543.74|3543.74|3543.11|3543.11|0
1645715480000|2022-02-24 15:11:20|3544.36|3544.36|3544.36|3544.36|3544.36|3544.36|3544.36|3544.36|0
1645715490000|2022-02-24 15:11:30|3544.98|3544.98|3547.47|3547.47|3547.47|3547.47|3544.98|3544.98|0
1645715500000|2022-02-24 15:11:40|3547.64|3547.64|3547.64|3547.64|3547.64|3547.64|3547.64|3547.64|0
1645715510000|2022-02-24 15:11:50|3553.25|3553.25|3553.25|3553.25|3553.25|3553.25|3553.25|3553.25|0
1645715520000|2022-02-24 15:12:00|3553.12|3553.12|3551.25|3551.25|3553.12|3553.12|3550.63|3550.63|0
1645715530000|2022-02-24 15:12:10|3552.5|3552.5|3552.5|3552.5|3552.5|3552.5|3552.5|3552.5|0
1645715550000|2022-02-24 15:12:30|3553.12|3553.12|3553.29|3553.29|3553.29|3553.29|3553.12|3553.12|0
1645715560000|2022-02-24 15:12:40|3552.67|3552.67|3550.8|3550.8|3552.67|3552.67|3550.8|3550.8|0
1645715570000|2022-02-24 15:12:50|3553.29|3553.29|3553.93|3553.93|3553.93|3553.93|3553.29|3553.29|0
1645715580000|2022-02-24 15:13:00|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|0
1645715590000|2022-02-24 15:13:10|3555.18|3555.18|3557.05|3557.05|3557.05|3557.05|3555.18|3555.18|0
1645715610000|2022-02-24 15:13:30|3557.67|3557.67|3557.05|3557.05|3557.67|3557.67|3557.05|3557.05|0
1645715620000|2022-02-24 15:13:40|3558.29|3558.29|3558.29|3558.29|3558.29|3558.29|3558.29|3558.29|0
1645715630000|2022-02-24 15:13:50|3559.54|3559.54|3557.67|3557.67|3559.54|3559.54|3557.67|3557.67|0
1645715640000|2022-02-24 15:14:00|3558.92|3558.92|3559.54|3559.54|3559.54|3559.54|3558.92|3558.92|0
1645715650000|2022-02-24 15:14:10|3557.67|3557.67|3557.05|3557.05|3557.67|3557.67|3557.05|3557.05|0
1645715660000|2022-02-24 15:14:20|3555.18|3555.18|3554.56|3554.56|3555.18|3555.18|3554.56|3554.56|0
1645715680000|2022-02-24 15:14:40|3553.31|3553.31|3555.18|3555.18|3555.18|3555.18|3553.31|3553.31|0
1645715690000|2022-02-24 15:14:50|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|0
1645715700000|2022-02-24 15:15:00|3553.93|3553.93|3556.42|3556.42|3556.42|3556.42|3553.93|3553.93|0
1645715710000|2022-02-24 15:15:10|3554.56|3554.56|3553.93|3553.93|3554.56|3554.56|3553.93|3553.93|0
1645715720000|2022-02-24 15:15:20|3554.19|3554.19|3553.93|3553.93|3554.19|3554.19|3553.93|3553.93|0
1645715730000|2022-02-24 15:15:30|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|3553.31|0
1645715740000|2022-02-24 15:15:40|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|0
1645715750000|2022-02-24 15:15:50|3553.93|3553.93|3553.93|3553.93|3553.93|3553.93|3553.93|3553.93|0
1645715760000|2022-02-24 15:16:00|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.06|3552.06|0
1645715790000|2022-02-24 15:16:30|3551.44|3551.44|3550.82|3550.82|3551.44|3551.44|3548.95|3548.95|0
1645715820000|2022-02-24 15:17:00|3549.57|3549.57|3551.44|3551.44|3551.44|3551.44|3549.57|3549.57|0
1645715830000|2022-02-24 15:17:10|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|0
1645715840000|2022-02-24 15:17:20|3552.06|3552.06|3550.82|3550.82|3552.06|3552.06|3550.82|3550.82|0
1645715850000|2022-02-24 15:17:30|3550.56|3550.56|3550.31|3550.31|3550.56|3550.56|3550.31|3550.31|0
1645715860000|2022-02-24 15:17:40|3550.93|3550.93|3550.93|3550.93|3550.93|3550.93|3550.93|3550.93|0
1645715870000|2022-02-24 15:17:50|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|0
1645715880000|2022-02-24 15:18:00|3546.57|3546.57|3546.44|3546.44|3546.57|3546.57|3546.44|3546.44|0
1645715900000|2022-02-24 15:18:20|3543.95|3543.95|3545.2|3545.2|3545.2|3545.2|3543.95|3543.95|0
1645715920000|2022-02-24 15:18:40|3545.82|3545.82|3547.07|3547.07|3547.07|3547.07|3545.82|3545.82|0
1645715930000|2022-02-24 15:18:50|3548.93|3548.93|3549.56|3549.56|3549.56|3549.56|3548.93|3548.93|0
1645715940000|2022-02-24 15:19:00|3551.43|3551.43|3552.05|3552.05|3552.05|3552.05|3551.43|3551.43|0
1645715950000|2022-02-24 15:19:10|3552.67|3552.67|3552.93|3552.93|3552.93|3552.93|3552.67|3552.67|0
1645715960000|2022-02-24 15:19:20|3553.05|3553.05|3554.68|3554.68|3555.55|3555.55|3553.05|3553.05|0
1645715970000|2022-02-24 15:19:30|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|3554.56|0
1645715980000|2022-02-24 15:19:40|3554.43|3554.43|3554.17|3554.17|3554.43|3554.43|3554.17|3554.17|0
1645716000000|2022-02-24 15:20:00|3554.8|3554.8|3557.93|3557.93|3557.93|3557.93|3554.8|3554.8|0
1645716010000|2022-02-24 15:20:10|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|3558.55|0
1645716030000|2022-02-24 15:20:30|3558.42|3558.42|3560.42|3560.42|3560.42|3560.42|3558.42|3558.42|0
1645716050000|2022-02-24 15:20:50|3561.66|3561.66|3561.66|3561.66|3561.66|3561.66|3561.66|3561.66|0
1645716060000|2022-02-24 15:21:00|3564.16|3564.16|3565.92|3565.92|3565.92|3565.92|3564.16|3564.16|0
1645716070000|2022-02-24 15:21:10|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|3567.17|0
1645716080000|2022-02-24 15:21:20|3568.41|3568.41|3569.04|3569.04|3569.04|3569.04|3568.41|3568.41|0
1645716090000|2022-02-24 15:21:30|3569.66|3569.66|3569.66|3569.66|3569.66|3569.66|3569.66|3569.66|0
1645716100000|2022-02-24 15:21:40|3572.15|3572.15|3573.52|3573.52|3573.52|3573.52|3569.53|3569.53|0
1645716110000|2022-02-24 15:21:50|3572.9|3572.9|3571.03|3571.03|3572.9|3572.9|3571.03|3571.03|0
1645716120000|2022-02-24 15:22:00|3571.65|3571.65|3569.79|3569.79|3571.65|3571.65|3569.79|3569.79|0
1645716130000|2022-02-24 15:22:10|3569.16|3569.16|3565.43|3565.43|3569.16|3569.16|3565.43|3565.43|0
1645716140000|2022-02-24 15:22:20|3564.8|3564.8|3564.18|3564.18|3564.8|3564.8|3564.18|3564.18|0
1645716150000|2022-02-24 15:22:30|3562.93|3562.93|3563.38|3563.38|3563.38|3563.38|3562.76|3562.76|0
1645716160000|2022-02-24 15:22:40|3562.76|3562.76|3562.14|3562.14|3562.76|3562.76|3562.14|3562.14|0
1645716170000|2022-02-24 15:22:50|3561.52|3561.52|3558.4|3558.4|3561.52|3561.52|3558.4|3558.4|0
1645716180000|2022-02-24 15:23:00|3557.78|3557.78|3556.64|3556.64|3559.02|3559.02|3556.53|3556.53|0
1645716190000|2022-02-24 15:23:10|3557.89|3557.89|3556.02|3556.02|3557.89|3557.89|3556.02|3556.02|0
1645716200000|2022-02-24 15:23:20|3554.77|3554.77|3555.4|3555.4|3555.4|3555.4|3554.77|3554.77|0
1645716210000|2022-02-24 15:23:30|3553.53|3553.53|3555.27|3555.27|3555.27|3555.27|3553.53|3553.53|0
1645716220000|2022-02-24 15:23:40|3554.02|3554.02|3549.94|3549.94|3554.02|3554.02|3549.94|3549.94|0
1645716230000|2022-02-24 15:23:50|3549.77|3549.77|3548.52|3548.52|3549.77|3549.77|3547.28|3547.28|0
1645716240000|2022-02-24 15:24:00|3549.15|3549.15|3551.02|3551.02|3551.02|3551.02|3549.15|3549.15|0
1645716250000|2022-02-24 15:24:10|3551.64|3551.64|3552.26|3552.26|3552.26|3552.26|3551.64|3551.64|0
1645716260000|2022-02-24 15:24:20|3551.64|3551.64|3551.02|3551.02|3552.26|3552.26|3550.39|3550.39|0
1645716270000|2022-02-24 15:24:30|3552.26|3552.26|3549.77|3549.77|3552.26|3552.26|3549.77|3549.77|0
1645716280000|2022-02-24 15:24:40|3552.26|3552.26|3552.89|3552.89|3552.89|3552.89|3552.26|3552.26|0
1645716290000|2022-02-24 15:24:50|3553.06|3553.06|3554.3|3554.3|3554.3|3554.3|3553.06|3553.06|0
1645716310000|2022-02-24 15:25:10|3553.68|3553.68|3553.06|3553.06|3553.68|3553.68|3553.06|3553.06|0
1645716320000|2022-02-24 15:25:20|3552.43|3552.43|3548.82|3548.82|3552.43|3552.43|3548.7|3548.7|0
1645716330000|2022-02-24 15:25:30|3550.69|3550.69|3550.58|3550.58|3550.69|3550.69|3549.45|3549.45|0
1645716340000|2022-02-24 15:25:40|3549.33|3549.33|3548.71|3548.71|3549.33|3549.33|3548.71|3548.71|0
1645716350000|2022-02-24 15:25:50|3549.96|3549.96|3549.33|3549.33|3550.58|3550.58|3549.33|3549.33|0
1645716360000|2022-02-24 15:26:00|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|0
1645716370000|2022-02-24 15:26:10|3548.09|3548.09|3551.91|3551.91|3551.91|3551.91|3548.09|3548.09|0
1645716390000|2022-02-24 15:26:30|3554.4|3554.4|3551.65|3551.65|3554.4|3554.4|3551.65|3551.65|0
1645716400000|2022-02-24 15:26:40|3549.16|3549.16|3549.16|3549.16|3549.79|3549.79|3548.54|3548.54|0
1645716410000|2022-02-24 15:26:50|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|3550.41|0
1645716440000|2022-02-24 15:27:20|3549.16|3549.16|3550.41|3550.41|3550.41|3550.41|3549.16|3549.16|0
1645716450000|2022-02-24 15:27:30|3549.79|3549.79|3549.16|3549.16|3549.79|3549.79|3547.92|3547.92|0
1645716460000|2022-02-24 15:27:40|3549.04|3549.04|3550.28|3550.28|3550.28|3550.28|3549.04|3549.04|0
1645716470000|2022-02-24 15:27:50|3549.66|3549.66|3549.66|3549.66|3549.66|3549.66|3549.66|3549.66|0
1645716480000|2022-02-24 15:28:00|3549.79|3549.79|3549.79|3549.79|3549.79|3549.79|3549.79|3549.79|0
1645716490000|2022-02-24 15:28:10|3550.41|3550.41|3551.03|3551.03|3551.03|3551.03|3550.41|3550.41|0
1645716500000|2022-02-24 15:28:20|3549.79|3549.79|3551.65|3551.65|3551.65|3551.65|3549.79|3549.79|0
1645716510000|2022-02-24 15:28:30|3549.16|3549.16|3548.41|3548.41|3549.16|3549.16|3548.41|3548.41|0
1645716520000|2022-02-24 15:28:40|3549.66|3549.66|3549.66|3549.66|3549.66|3549.66|3549.66|3549.66|0
1645716530000|2022-02-24 15:28:50|3548.41|3548.41|3548.41|3548.41|3548.41|3548.41|3548.41|3548.41|0
1645716540000|2022-02-24 15:29:00|3547.17|3547.17|3547|3547|3547.17|3547.17|3547|3547|0
1645716550000|2022-02-24 15:29:10|3545.75|3545.75|3548.24|3548.24|3548.24|3548.24|3545.75|3545.75|0
1645716560000|2022-02-24 15:29:20|3549.49|3549.49|3549.49|3549.49|3549.49|3549.49|3549.49|3549.49|0
1645716570000|2022-02-24 15:29:30|3549.74|3549.74|3547.87|3547.87|3549.74|3549.74|3547.87|3547.87|0
1645716580000|2022-02-24 15:29:40|3548.5|3548.5|3546.01|3546.01|3548.5|3548.5|3546.01|3546.01|0
1645716590000|2022-02-24 15:29:50|3545.38|3545.38|3545.38|3545.38|3545.38|3545.38|3545.38|3545.38|0
1645716600000|2022-02-24 15:30:00|3543.51|3543.51|3545.62|3545.62|3545.62|3545.62|3543.51|3543.51|0
1645716610000|2022-02-24 15:30:10|3543.13|3543.13|3545|3545|3545|3545|3543.13|3543.13|0
1645716620000|2022-02-24 15:30:20|3543.13|3543.13|3542.66|3542.66|3543.75|3543.75|3542.66|3542.66|0
1645716630000|2022-02-24 15:30:30|3543.9|3543.9|3540.92|3540.92|3543.9|3543.9|3540.79|3540.79|0
1645716640000|2022-02-24 15:30:40|3543.41|3543.41|3542.16|3542.16|3543.41|3543.41|3540.92|3540.92|0
1645716650000|2022-02-24 15:30:50|3542.03|3542.03|3542.03|3542.03|3542.03|3542.03|3542.03|3542.03|0
1645716660000|2022-02-24 15:31:00|3540.79|3540.79|3543.28|3543.28|3543.28|3543.28|3540.79|3540.79|0
1645716670000|2022-02-24 15:31:10|3541.41|3541.41|3541.41|3541.41|3541.41|3541.41|3541.41|3541.41|0
1645716680000|2022-02-24 15:31:20|3542.66|3542.66|3542.66|3542.66|3542.66|3542.66|3542.66|3542.66|0
1645716690000|2022-02-24 15:31:30|3542.03|3542.03|3543.28|3543.28|3543.28|3543.28|3541.41|3541.41|0
1645716700000|2022-02-24 15:31:40|3545.15|3545.15|3550.3|3550.3|3550.3|3550.3|3545.15|3545.15|0
1645716710000|2022-02-24 15:31:50|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|3549.68|0
1645716720000|2022-02-24 15:32:00|3550.3|3550.3|3551.55|3551.55|3551.55|3551.55|3550.3|3550.3|0
1645716730000|2022-02-24 15:32:10|3552.17|3552.17|3552.43|3552.43|3552.43|3552.43|3552.17|3552.17|0
1645716740000|2022-02-24 15:32:20|3551.81|3551.81|3552.43|3552.43|3552.43|3552.43|3551.18|3551.18|0
1645716750000|2022-02-24 15:32:30|3551.81|3551.81|3551.81|3551.81|3551.81|3551.81|3551.81|3551.81|0
1645716760000|2022-02-24 15:32:40|3551.68|3551.68|3550.93|3550.93|3551.68|3551.68|3550.93|3550.93|0
1645716770000|2022-02-24 15:32:50|3549.68|3549.68|3550.19|3550.19|3550.3|3550.3|3549.68|3549.68|0
1645716780000|2022-02-24 15:33:00|3550.58|3550.58|3547.59|3547.59|3550.58|3550.58|3547.59|3547.59|0
1645716790000|2022-02-24 15:33:10|3548.83|3548.83|3548.83|3548.83|3549.46|3549.46|3547.59|3547.59|0
1645716800000|2022-02-24 15:33:20|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|0
1645716810000|2022-02-24 15:33:30|3547.59|3547.59|3546.97|3546.97|3549.46|3549.46|3546.97|3546.97|0
1645716820000|2022-02-24 15:33:40|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|0
1645716830000|2022-02-24 15:33:50|3549.46|3549.46|3551.95|3551.95|3551.95|3551.95|3549.46|3549.46|0
1645716840000|2022-02-24 15:34:00|3550.7|3550.7|3550.7|3550.7|3550.7|3550.7|3550.7|3550.7|0
1645716850000|2022-02-24 15:34:10|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|3551.33|0
1645716860000|2022-02-24 15:34:20|3553.19|3553.19|3554.44|3554.44|3554.44|3554.44|3553.19|3553.19|0
1645716870000|2022-02-24 15:34:30|3554.61|3554.61|3553.99|3553.99|3554.61|3554.61|3553.99|3553.99|0
1645716880000|2022-02-24 15:34:40|3555.24|3555.24|3555.24|3555.24|3555.24|3555.24|3555.24|3555.24|0
1645716900000|2022-02-24 15:35:00|3555.86|3555.86|3555.24|3555.24|3555.86|3555.86|3554.61|3554.61|0
1645716910000|2022-02-24 15:35:10|3553.99|3553.99|3552.12|3552.12|3553.99|3553.99|3552.12|3552.12|0
1645716920000|2022-02-24 15:35:20|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|3551.5|0
1645716940000|2022-02-24 15:35:40|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|3549.01|0
1645716960000|2022-02-24 15:36:00|3544.02|3544.02|3544.02|3544.02|3544.02|3544.02|3544.02|3544.02|0
1645716970000|2022-02-24 15:36:10|3543.4|3543.4|3543.4|3543.4|3543.4|3543.4|3543.4|3543.4|0
1645716980000|2022-02-24 15:36:20|3543.91|3543.91|3543.53|3543.53|3543.91|3543.91|3543.4|3543.4|0
1645716990000|2022-02-24 15:36:30|3539.79|3539.79|3541.79|3541.79|3541.79|3541.79|3539.79|3539.79|0
1645717000000|2022-02-24 15:36:40|3541.16|3541.16|3538.8|3538.8|3541.16|3541.16|3538.67|3538.67|0
1645717010000|2022-02-24 15:36:50|3539.05|3539.05|3539.05|3539.05|3539.05|3539.05|3539.05|3539.05|0
1645717020000|2022-02-24 15:37:00|3537.81|3537.81|3539.73|3539.73|3539.86|3539.86|3537.37|3537.37|0
1645717030000|2022-02-24 15:37:10|3539.47|3539.47|3541.34|3541.34|3541.47|3541.47|3539.47|3539.47|0
1645717040000|2022-02-24 15:37:20|3540.72|3540.72|3543.85|3543.85|3543.98|3543.98|3540.72|3540.72|0
1645717050000|2022-02-24 15:37:30|3544.11|3544.11|3542.99|3542.99|3544.11|3544.11|3542.99|3542.99|0
1645717060000|2022-02-24 15:37:40|3541.74|3541.74|3542.99|3542.99|3542.99|3542.99|3541.74|3541.74|0
1645717070000|2022-02-24 15:37:50|3542.36|3542.36|3541.74|3541.74|3542.36|3542.36|3541.74|3541.74|0
1645717080000|2022-02-24 15:38:00|3542.36|3542.36|3541.74|3541.74|3542.36|3542.36|3541.74|3541.74|0
1645717090000|2022-02-24 15:38:10|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|3542.36|0
1645717100000|2022-02-24 15:38:20|3542.99|3542.99|3542.36|3542.36|3542.99|3542.99|3542.36|3542.36|0
1645717110000|2022-02-24 15:38:30|3541.74|3541.74|3541.74|3541.74|3542.36|3542.36|3541.12|3541.12|0
1645717120000|2022-02-24 15:38:40|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|0
1645717130000|2022-02-24 15:38:50|3540.99|3540.99|3540.99|3540.99|3540.99|3540.99|3540.99|3540.99|0
1645717150000|2022-02-24 15:39:10|3540.86|3540.86|3540.75|3540.75|3541.01|3541.01|3540.24|3540.24|0
1645717160000|2022-02-24 15:39:20|3541.13|3541.13|3541.26|3541.26|3541.26|3541.26|3541.13|3541.13|0
1645717170000|2022-02-24 15:39:30|3541.01|3541.01|3543.75|3543.75|3543.75|3543.75|3541.01|3541.01|0
1645717180000|2022-02-24 15:39:40|3543.88|3543.88|3545.24|3545.24|3545.75|3545.75|3543|3543|0
1645717190000|2022-02-24 15:39:50|3544.62|3544.62|3543.99|3543.99|3544.62|3544.62|3543.99|3543.99|0
1645717200000|2022-02-24 15:40:00|3543.37|3543.37|3540.88|3540.88|3543.99|3543.99|3540.88|3540.88|0
1645717210000|2022-02-24 15:40:10|3540.75|3540.75|3539.51|3539.51|3540.75|3540.75|3539.51|3539.51|0
1645717220000|2022-02-24 15:40:20|3537.64|3537.64|3538.26|3538.26|3538.26|3538.26|3537.64|3537.64|0
1645717230000|2022-02-24 15:40:30|3538.88|3538.88|3537.75|3537.75|3538.88|3538.88|3537.75|3537.75|0
1645717240000|2022-02-24 15:40:40|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|3538.99|0
1645717250000|2022-02-24 15:40:50|3538.87|3538.87|3538.74|3538.74|3538.87|3538.87|3538.74|3538.74|0
1645717260000|2022-02-24 15:41:00|3538.23|3538.23|3538.23|3538.23|3538.23|3538.23|3538.23|3538.23|0
1645717270000|2022-02-24 15:41:10|3540.1|3540.1|3542.42|3542.42|3545.53|3545.53|3540.1|3540.1|0
1645717280000|2022-02-24 15:41:20|3542.67|3542.67|3546.41|3546.41|3546.41|3546.41|3542.67|3542.67|0
1645717290000|2022-02-24 15:41:30|3547.65|3547.65|3551.39|3551.39|3551.39|3551.39|3547.65|3547.65|0
1645717300000|2022-02-24 15:41:40|3550.15|3550.15|3551.39|3551.39|3551.39|3551.39|3550.15|3550.15|0
1645717310000|2022-02-24 15:41:50|3550.77|3550.77|3550.15|3550.15|3550.77|3550.77|3550.15|3550.15|0
1645717320000|2022-02-24 15:42:00|3551.39|3551.39|3552.01|3552.01|3552.01|3552.01|3550.77|3550.77|0
1645717330000|2022-02-24 15:42:10|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|3551.39|0
1645717340000|2022-02-24 15:42:20|3550.77|3550.77|3550.77|3550.77|3551.39|3551.39|3550.77|3550.77|0
1645717370000|2022-02-24 15:42:50|3551.39|3551.39|3550.77|3550.77|3551.39|3551.39|3550.77|3550.77|0
1645717390000|2022-02-24 15:43:10|3551.28|3551.28|3551.28|3551.28|3552.53|3552.53|3551.28|3551.28|0
1645717400000|2022-02-24 15:43:20|3552.53|3552.53|3555.64|3555.64|3555.64|3555.64|3552.53|3552.53|0
1645717410000|2022-02-24 15:43:30|3554.39|3554.39|3555.4|3555.4|3555.4|3555.4|3554.39|3554.39|0
1645717420000|2022-02-24 15:43:40|3554.78|3554.78|3556.02|3556.02|3556.02|3556.02|3554.78|3554.78|0
1645717440000|2022-02-24 15:44:00|3555.4|3555.4|3555.4|3555.4|3555.4|3555.4|3554.15|3554.15|0
1645717450000|2022-02-24 15:44:10|3555.53|3555.53|3555.53|3555.53|3555.53|3555.53|3555.53|3555.53|0
1645717480000|2022-02-24 15:44:40|3555.87|3555.87|3552.14|3552.14|3555.87|3555.87|3552.14|3552.14|0
1645717490000|2022-02-24 15:44:50|3553.38|3553.38|3553.38|3553.38|3553.38|3553.38|3553.38|3553.38|0
1645717500000|2022-02-24 15:45:00|3552.14|3552.14|3552.14|3552.14|3552.14|3552.14|3552.14|3552.14|0
1645717530000|2022-02-24 15:45:30|3553.38|3553.38|3554.63|3554.63|3554.63|3554.63|3553.38|3553.38|0
1645717540000|2022-02-24 15:45:40|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|0
1645717560000|2022-02-24 15:46:00|3554.63|3554.63|3554.01|3554.01|3554.63|3554.63|3554.01|3554.01|0
1645717570000|2022-02-24 15:46:10|3555.87|3555.87|3557.12|3557.12|3557.12|3557.12|3555.87|3555.87|0
1645717580000|2022-02-24 15:46:20|3558.37|3558.37|3559.78|3559.78|3559.78|3559.78|3558.37|3558.37|0
1645717590000|2022-02-24 15:46:30|3559.16|3559.16|3558.54|3558.54|3559.16|3559.16|3558.54|3558.54|0
1645717600000|2022-02-24 15:46:40|3559.78|3559.78|3561.05|3561.05|3561.05|3561.05|3559.78|3559.78|0
1645717610000|2022-02-24 15:46:50|3561.94|3561.94|3564.28|3564.28|3564.28|3564.28|3561.94|3561.94|0
1645717620000|2022-02-24 15:47:00|3564.9|3564.9|3565.01|3565.01|3566.26|3566.26|3563.77|3563.77|0
1645717630000|2022-02-24 15:47:10|3564.39|3564.39|3558.78|3558.78|3564.39|3564.39|3558.78|3558.78|0
1645717640000|2022-02-24 15:47:20|3558.61|3558.61|3556.4|3556.4|3558.61|3558.61|3556.4|3556.4|0
1645717660000|2022-02-24 15:47:40|3557.02|3557.02|3558.27|3558.27|3558.27|3558.27|3557.02|3557.02|0
1645717680000|2022-02-24 15:48:00|3557.02|3557.02|3556.84|3556.84|3557.65|3557.65|3556.84|3556.84|0
1645717690000|2022-02-24 15:48:10|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|3555.59|0
1645717700000|2022-02-24 15:48:20|3557.46|3557.46|3559.33|3559.33|3559.33|3559.33|3557.46|3557.46|0
1645717710000|2022-02-24 15:48:30|3558.71|3558.71|3558.71|3558.71|3558.71|3558.71|3558.71|3558.71|0
1645717720000|2022-02-24 15:48:40|3558.08|3558.08|3556.84|3556.84|3558.08|3558.08|3556.84|3556.84|0
1645717730000|2022-02-24 15:48:50|3558.08|3558.08|3558.08|3558.08|3558.08|3558.08|3558.08|3558.08|0
1645717750000|2022-02-24 15:49:10|3561.2|3561.2|3562.44|3562.44|3562.44|3562.44|3561.2|3561.2|0
1645717760000|2022-02-24 15:49:20|3562.19|3562.19|3562.02|3562.02|3562.19|3562.19|3562.02|3562.02|0
1645717790000|2022-02-24 15:49:50|3560.77|3560.77|3560.77|3560.77|3560.77|3560.77|3560.77|3560.77|0
1645717800000|2022-02-24 15:50:00|3560.6|3560.6|3562.47|3562.47|3562.47|3562.47|3560.6|3560.6|0
1645717810000|2022-02-24 15:50:10|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|3561.83|0
1645717820000|2022-02-24 15:50:20|3562|3562|3560.75|3560.75|3562|3562|3560.75|3560.75|0
1645717830000|2022-02-24 15:50:30|3562|3562|3559.51|3559.51|3562|3562|3559.51|3559.51|0
1645717840000|2022-02-24 15:50:40|3560.75|3560.75|3560.75|3560.75|3561.38|3561.38|3560.75|3560.75|0
1645717850000|2022-02-24 15:50:50|3562|3562|3560.34|3560.34|3562|3562|3560.34|3560.34|0
1645717860000|2022-02-24 15:51:00|3561.59|3561.59|3561.71|3561.71|3561.71|3561.71|3561.59|3561.59|0
1645717870000|2022-02-24 15:51:10|3561.59|3561.59|3561.59|3561.59|3561.59|3561.59|3561.59|3561.59|0
1645717880000|2022-02-24 15:51:20|3561.97|3561.97|3567.46|3567.46|3567.46|3567.46|3561.97|3561.97|0
1645717890000|2022-02-24 15:51:30|3568.09|3568.09|3567.46|3567.46|3568.09|3568.09|3567.46|3567.46|0
1645717920000|2022-02-24 15:52:00|3566.84|3566.84|3562.48|3562.48|3566.84|3566.84|3562.48|3562.48|0
1645717940000|2022-02-24 15:52:20|3563.73|3563.73|3563.73|3563.73|3563.73|3563.73|3563.73|3563.73|0
1645717950000|2022-02-24 15:52:30|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|0
1645717960000|2022-02-24 15:52:40|3563.36|3563.36|3562.74|3562.74|3563.36|3563.36|3562.74|3562.74|0
1645717970000|2022-02-24 15:52:50|3562.11|3562.11|3561.49|3561.49|3562.11|3562.11|3561.49|3561.49|0
1645717980000|2022-02-24 15:53:00|3560.87|3560.87|3560.48|3560.48|3560.87|3560.87|3560.48|3560.48|0
1645717990000|2022-02-24 15:53:10|3561.73|3561.73|3562.35|3562.35|3562.35|3562.35|3561.73|3561.73|0
1645718010000|2022-02-24 15:53:30|3562.98|3562.98|3563.6|3563.6|3563.6|3563.6|3562.98|3562.98|0
1645718020000|2022-02-24 15:53:40|3563.47|3563.47|3568.45|3568.45|3568.45|3568.45|3563.47|3563.47|0
1645718030000|2022-02-24 15:53:50|3567.83|3567.83|3567.21|3567.21|3567.83|3567.83|3567.21|3567.21|0
1645718040000|2022-02-24 15:54:00|3568.45|3568.45|3566.59|3566.59|3568.45|3568.45|3566.59|3566.59|0
1645718050000|2022-02-24 15:54:10|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|0
1645718060000|2022-02-24 15:54:20|3567.7|3567.7|3568.2|3568.2|3568.33|3568.33|3567.7|3567.7|0
1645718070000|2022-02-24 15:54:30|3568.37|3568.37|3568.37|3568.37|3568.37|3568.37|3568.37|3568.37|0
1645718080000|2022-02-24 15:54:40|3568.75|3568.75|3569.39|3569.39|3569.39|3569.39|3568.75|3568.75|0
1645718090000|2022-02-24 15:54:50|3569.14|3569.14|3569.5|3569.5|3569.63|3569.63|3569.01|3569.01|0
1645718100000|2022-02-24 15:55:00|3569.38|3569.38|3570.62|3570.62|3571.24|3571.24|3569.38|3569.38|0
1645718120000|2022-02-24 15:55:20|3572.04|3572.04|3570.34|3570.34|3572.04|3572.04|3570.17|3570.17|0
1645718140000|2022-02-24 15:55:40|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|3571.59|0
1645718150000|2022-02-24 15:55:50|3572.84|3572.84|3572.84|3572.84|3572.84|3572.84|3572.84|3572.84|0
1645718160000|2022-02-24 15:56:00|3572.96|3572.96|3572.34|3572.34|3572.96|3572.96|3572.34|3572.34|0
1645718170000|2022-02-24 15:56:10|3571.1|3571.1|3571.1|3571.1|3571.1|3571.1|3571.1|3571.1|0
1645718180000|2022-02-24 15:56:20|3572.34|3572.34|3572.96|3572.96|3572.96|3572.96|3572.34|3572.34|0
1645718190000|2022-02-24 15:56:30|3573.22|3573.22|3575.09|3575.09|3575.09|3575.09|3573.22|3573.22|0
1645718200000|2022-02-24 15:56:40|3576.33|3576.33|3578.2|3578.2|3578.2|3578.2|3576.33|3576.33|0
1645718210000|2022-02-24 15:56:50|3579.45|3579.45|3579.45|3579.45|3579.45|3579.45|3579.45|3579.45|0
1645718220000|2022-02-24 15:57:00|3580.69|3580.69|3577.58|3577.58|3580.69|3580.69|3577.58|3577.58|0
1645718230000|2022-02-24 15:57:10|3579.45|3579.45|3579.32|3579.32|3579.45|3579.45|3579.32|3579.32|0
1645718240000|2022-02-24 15:57:20|3579.94|3579.94|3578.7|3578.7|3579.94|3579.94|3578.07|3578.07|0
1645718250000|2022-02-24 15:57:30|3580.57|3580.57|3580.44|3580.44|3580.57|3580.57|3580.44|3580.44|0
1645718260000|2022-02-24 15:57:40|3579.82|3579.82|3580.44|3580.44|3580.44|3580.44|3579.82|3579.82|0
1645718270000|2022-02-24 15:57:50|3581.06|3581.06|3578.57|3578.57|3581.06|3581.06|3578.57|3578.57|0
1645718280000|2022-02-24 15:58:00|3578.91|3578.91|3577.17|3577.17|3578.91|3578.91|3577.04|3577.04|0
1645718300000|2022-02-24 15:58:20|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|0
1645718310000|2022-02-24 15:58:30|3577.79|3577.79|3577.79|3577.79|3577.79|3577.79|3577.79|3577.79|0
1645718320000|2022-02-24 15:58:40|3579.66|3579.66|3580.91|3580.91|3580.91|3580.91|3579.66|3579.66|0
1645718340000|2022-02-24 15:59:00|3580.29|3580.29|3580.16|3580.16|3580.29|3580.29|3580.16|3580.16|0
1645718360000|2022-02-24 15:59:20|3579.81|3579.81|3579.64|3579.64|3579.81|3579.81|3579.64|3579.64|0
1645718370000|2022-02-24 15:59:30|3579.02|3579.02|3579.02|3579.02|3579.02|3579.02|3579.02|3579.02|0
1645718390000|2022-02-24 15:59:50|3580.26|3580.26|3580.26|3580.26|3580.26|3580.26|3580.26|3580.26|0
1645718400000|2022-02-24 16:00:00|3579.64|3579.64|3576.62|3576.62|3579.64|3579.64|3576.62|3576.62|0
1645718410000|2022-02-24 16:00:10|3576.75|3576.75|3575.08|3575.08|3576.75|3576.75|3575.08|3575.08|0
1645718420000|2022-02-24 16:00:20|3575.2|3575.2|3575.57|3575.57|3575.83|3575.83|3575.2|3575.2|0
1645718430000|2022-02-24 16:00:30|3573.7|3573.7|3574.95|3574.95|3574.95|3574.95|3573.7|3573.7|0
1645718440000|2022-02-24 16:00:40|3576.82|3576.82|3578.19|3578.19|3578.19|3578.19|3576.82|3576.82|0
1645718450000|2022-02-24 16:00:50|3578.45|3578.45|3578.45|3578.45|3578.45|3578.45|3578.45|3578.45|0
1645718460000|2022-02-24 16:01:00|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|0
1645718470000|2022-02-24 16:01:10|3580.31|3580.31|3581.73|3581.73|3581.73|3581.73|3580.31|3580.31|0
1645718480000|2022-02-24 16:01:20|3582.35|3582.35|3581.73|3581.73|3585.47|3585.47|3581.73|3581.73|0
1645718500000|2022-02-24 16:01:40|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|3581.9|0
1645718510000|2022-02-24 16:01:50|3582.53|3582.53|3582.53|3582.53|3582.53|3582.53|3582.53|3582.53|0
1645718520000|2022-02-24 16:02:00|3582.65|3582.65|3582.77|3582.77|3583.28|3583.28|3582.65|3582.65|0
1645718530000|2022-02-24 16:02:10|3580.27|3580.27|3580.66|3580.66|3580.66|3580.66|3580.27|3580.27|0
1645718540000|2022-02-24 16:02:20|3580.53|3580.53|3580.4|3580.4|3580.53|3580.53|3580.4|3580.4|0
1645718550000|2022-02-24 16:02:30|3580.53|3580.53|3580.03|3580.03|3580.53|3580.53|3579.91|3579.91|0
1645718560000|2022-02-24 16:02:40|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|3578.17|0
1645718570000|2022-02-24 16:02:50|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|0
1645718590000|2022-02-24 16:03:10|3579.28|3579.28|3579.28|3579.28|3579.28|3579.28|3579.28|3579.28|0
1645718610000|2022-02-24 16:03:30|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|3575.55|0
1645718620000|2022-02-24 16:03:40|3574.3|3574.3|3574.3|3574.3|3574.3|3574.3|3574.3|3574.3|0
1645718640000|2022-02-24 16:04:00|3572.43|3572.43|3573.05|3573.05|3573.05|3573.05|3572.43|3572.43|0
1645718650000|2022-02-24 16:04:10|3573.18|3573.18|3573.05|3573.05|3573.18|3573.18|3573.05|3573.05|0
1645718660000|2022-02-24 16:04:20|3572.93|3572.93|3571.17|3571.17|3572.93|3572.93|3570.55|3570.55|0
1645718670000|2022-02-24 16:04:30|3571.79|3571.79|3574.43|3574.43|3575.55|3575.55|3571.79|3571.79|0
1645718680000|2022-02-24 16:04:40|3576.92|3576.92|3577.54|3577.54|3577.54|3577.54|3576.3|3576.3|0
1645718700000|2022-02-24 16:05:00|3576.3|3576.3|3576.3|3576.3|3576.3|3576.3|3575.67|3575.67|0
1645718710000|2022-02-24 16:05:10|3575.05|3575.05|3576.3|3576.3|3576.3|3576.3|3575.05|3575.05|0
1645718720000|2022-02-24 16:05:20|3576.92|3576.92|3576.47|3576.47|3576.92|3576.92|3576.3|3576.3|0
1645718750000|2022-02-24 16:05:50|3577.09|3577.09|3576.47|3576.47|3577.09|3577.09|3575.85|3575.85|0
1645718760000|2022-02-24 16:06:00|3575.85|3575.85|3575.22|3575.22|3575.85|3575.85|3575.22|3575.22|0
1645718770000|2022-02-24 16:06:10|3575.85|3575.85|3575.22|3575.22|3575.85|3575.85|3575.22|3575.22|0
1645718780000|2022-02-24 16:06:20|3574.6|3574.6|3575.22|3575.22|3575.22|3575.22|3574.6|3574.6|0
1645718790000|2022-02-24 16:06:30|3574.33|3574.33|3572.96|3572.96|3574.33|3574.33|3572.96|3572.96|0
1645718800000|2022-02-24 16:06:40|3574.83|3574.83|3574.83|3574.83|3574.83|3574.83|3574.83|3574.83|0
1645718810000|2022-02-24 16:06:50|3574.2|3574.2|3574.07|3574.07|3574.2|3574.2|3574.07|3574.07|0
1645718820000|2022-02-24 16:07:00|3573.45|3573.45|3573.45|3573.45|3573.45|3573.45|3573.45|3573.45|0
1645718830000|2022-02-24 16:07:10|3574.7|3574.7|3574.7|3574.7|3574.7|3574.7|3574.7|3574.7|0
1645718840000|2022-02-24 16:07:20|3575.32|3575.32|3577.19|3577.19|3577.19|3577.19|3575.32|3575.32|0
1645718850000|2022-02-24 16:07:30|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|0
1645718870000|2022-02-24 16:07:50|3579.68|3579.68|3579.68|3579.68|3579.68|3579.68|3579.68|3579.68|0
1645718880000|2022-02-24 16:08:00|3580.93|3580.93|3577.81|3577.81|3581.55|3581.55|3577.81|3577.81|0
1645718900000|2022-02-24 16:08:20|3577.19|3577.19|3579.37|3579.37|3579.37|3579.37|3577.19|3577.19|0
1645718910000|2022-02-24 16:08:30|3580|3580|3580|3580|3580|3580|3580|3580|0
1645718920000|2022-02-24 16:08:40|3579.37|3579.37|3578.5|3578.5|3579.5|3579.5|3578.5|3578.5|0
1645718930000|2022-02-24 16:08:50|3579.12|3579.12|3579.49|3579.49|3579.49|3579.49|3578.86|3578.86|0
1645718950000|2022-02-24 16:09:10|3578.86|3578.86|3578.86|3578.86|3578.86|3578.86|3578.86|3578.86|0
1645718960000|2022-02-24 16:09:20|3579.49|3579.49|3580.11|3580.11|3580.11|3580.11|3579.49|3579.49|0
1645718970000|2022-02-24 16:09:30|3580.73|3580.73|3581.98|3581.98|3581.98|3581.98|3580.73|3580.73|0
1645718980000|2022-02-24 16:09:40|3582.6|3582.6|3581.98|3581.98|3582.6|3582.6|3581.98|3581.98|0
1645719010000|2022-02-24 16:10:10|3581.36|3581.36|3578.86|3578.86|3581.36|3581.36|3578.86|3578.86|0
1645719030000|2022-02-24 16:10:30|3579.5|3579.5|3579.63|3579.63|3579.63|3579.63|3579.5|3579.5|0
1645719040000|2022-02-24 16:10:40|3579.76|3579.76|3579.88|3579.88|3579.88|3579.88|3579.76|3579.76|0
1645719050000|2022-02-24 16:10:50|3579.26|3579.26|3581|3581|3581|3581|3578.51|3578.51|0
1645719060000|2022-02-24 16:11:00|3581.26|3581.26|3582.76|3582.76|3582.76|3582.76|3581.26|3581.26|0
1645719070000|2022-02-24 16:11:10|3583.14|3583.14|3583.53|3583.53|3583.53|3583.53|3582.9|3582.9|0
1645719090000|2022-02-24 16:11:30|3584.77|3584.77|3584.53|3584.53|3584.77|3584.77|3584.15|3584.15|0
1645719100000|2022-02-24 16:11:40|3584.28|3584.28|3583.77|3583.77|3584.28|3584.28|3583.77|3583.77|0
1645719110000|2022-02-24 16:11:50|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|3585.01|0
1645719120000|2022-02-24 16:12:00|3585.65|3585.65|3582.79|3582.79|3585.9|3585.9|3582.79|3582.79|0
1645719130000|2022-02-24 16:12:10|3583.17|3583.17|3585.66|3585.66|3585.66|3585.66|3583.17|3583.17|0
1645719140000|2022-02-24 16:12:20|3583.8|3583.8|3583.8|3583.8|3583.8|3583.8|3583.8|3583.8|0
1645719150000|2022-02-24 16:12:30|3585.04|3585.04|3585.66|3585.66|3585.66|3585.66|3585.04|3585.04|0
1645719160000|2022-02-24 16:12:40|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|0
1645719190000|2022-02-24 16:13:10|3585.66|3585.66|3585.66|3585.66|3585.66|3585.66|3585.66|3585.66|0
1645719230000|2022-02-24 16:13:50|3585.41|3585.41|3586.18|3586.18|3586.18|3586.18|3584.79|3584.79|0
1645719240000|2022-02-24 16:14:00|3584.93|3584.93|3584.05|3584.05|3584.93|3584.93|3584.05|3584.05|0
1645719250000|2022-02-24 16:14:10|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|0
1645719260000|2022-02-24 16:14:20|3585.42|3585.42|3585.3|3585.3|3585.42|3585.42|3585.3|3585.3|0
1645719270000|2022-02-24 16:14:30|3585.92|3585.92|3585.92|3585.92|3585.92|3585.92|3585.92|3585.92|0
1645719280000|2022-02-24 16:14:40|3584.67|3584.67|3584.67|3584.67|3584.67|3584.67|3584.67|3584.67|0
1645719290000|2022-02-24 16:14:50|3584.5|3584.5|3584.52|3584.52|3585.76|3585.76|3584.5|3584.5|0
1645719300000|2022-02-24 16:15:00|3583.9|3583.9|3583.27|3583.27|3583.9|3583.9|3583.27|3583.27|0
1645719310000|2022-02-24 16:15:10|3584.52|3584.52|3585.14|3585.14|3585.14|3585.14|3584.52|3584.52|0
1645719320000|2022-02-24 16:15:20|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|0
1645719330000|2022-02-24 16:15:30|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|3583.9|0
1645719340000|2022-02-24 16:15:40|3583.27|3583.27|3582.65|3582.65|3583.27|3583.27|3582.65|3582.65|0
1645719350000|2022-02-24 16:15:50|3581.4|3581.4|3581.4|3581.4|3581.4|3581.4|3581.4|3581.4|0
1645719360000|2022-02-24 16:16:00|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|3580.78|0
1645719370000|2022-02-24 16:16:10|3581.4|3581.4|3580.16|3580.16|3581.4|3581.4|3580.16|3580.16|0
1645719380000|2022-02-24 16:16:20|3580.33|3580.33|3580.33|3580.33|3580.33|3580.33|3580.33|3580.33|0
1645719400000|2022-02-24 16:16:40|3581.58|3581.58|3581.58|3581.58|3581.58|3581.58|3581.58|3581.58|0
1645719410000|2022-02-24 16:16:50|3582.2|3582.2|3582.82|3582.82|3582.82|3582.82|3582.2|3582.2|0
1645719430000|2022-02-24 16:17:10|3581.58|3581.58|3579.88|3579.88|3581.58|3581.58|3579.71|3579.71|0
1645719450000|2022-02-24 16:17:30|3579.26|3579.26|3579.26|3579.26|3579.26|3579.26|3579.26|3579.26|0
1645719460000|2022-02-24 16:17:40|3580.5|3580.5|3581.75|3581.75|3581.75|3581.75|3580.5|3580.5|0
1645719470000|2022-02-24 16:17:50|3580.5|3580.5|3580.5|3580.5|3580.5|3580.5|3580.5|3580.5|0
1645719480000|2022-02-24 16:18:00|3581.75|3581.75|3581.08|3581.08|3581.75|3581.75|3581.08|3581.08|0
1645719490000|2022-02-24 16:18:10|3582.33|3582.33|3582.71|3582.71|3582.71|3582.71|3582.33|3582.33|0
1645719500000|2022-02-24 16:18:20|3583.33|3583.33|3583.33|3583.33|3583.33|3583.33|3583.33|3583.33|0
1645719510000|2022-02-24 16:18:30|3583.96|3583.96|3583.96|3583.96|3583.96|3583.96|3583.96|3583.96|0
1645719530000|2022-02-24 16:18:50|3582.09|3582.09|3582.09|3582.09|3582.09|3582.09|3582.09|3582.09|0
1645719550000|2022-02-24 16:19:10|3582.22|3582.22|3582.84|3582.84|3582.84|3582.84|3582.22|3582.22|0
1645719570000|2022-02-24 16:19:30|3583.46|3583.46|3584.08|3584.08|3584.08|3584.08|3583.46|3583.46|0
1645719590000|2022-02-24 16:19:50|3584.71|3584.71|3585.95|3585.95|3585.95|3585.95|3584.71|3584.71|0
1645719600000|2022-02-24 16:20:00|3587.2|3587.2|3586.58|3586.58|3587.2|3587.2|3586.58|3586.58|0
1645719620000|2022-02-24 16:20:20|3587.82|3587.82|3588.33|3588.33|3588.33|3588.33|3587.82|3587.82|0
1645719630000|2022-02-24 16:20:30|3585.84|3585.84|3588.96|3588.96|3588.96|3588.96|3585.84|3585.84|0
1645719640000|2022-02-24 16:20:40|3589.13|3589.13|3589.13|3589.13|3589.13|3589.13|3589.13|3589.13|0
1645719650000|2022-02-24 16:20:50|3587.26|3587.26|3588.51|3588.51|3588.51|3588.51|3587.26|3587.26|0
1645719660000|2022-02-24 16:21:00|3587.26|3587.26|3589.13|3589.13|3589.13|3589.13|3587.26|3587.26|0
1645719680000|2022-02-24 16:21:20|3587.26|3587.26|3586.01|3586.01|3587.88|3587.88|3586.01|3586.01|0
1645719700000|2022-02-24 16:21:40|3587.26|3587.26|3586.64|3586.64|3587.26|3587.26|3586.64|3586.64|0
1645719710000|2022-02-24 16:21:50|3587.26|3587.26|3587.26|3587.26|3587.26|3587.26|3587.26|3587.26|0
1645719730000|2022-02-24 16:22:10|3587.09|3587.09|3587.09|3587.09|3587.09|3587.09|3587.09|3587.09|0
1645719740000|2022-02-24 16:22:20|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|3585.22|0
1645719750000|2022-02-24 16:22:30|3583.97|3583.97|3583.35|3583.35|3583.97|3583.97|3583.35|3583.35|0
1645719760000|2022-02-24 16:22:40|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|0
1645719770000|2022-02-24 16:22:50|3581.48|3581.48|3583.11|3583.11|3583.11|3583.11|3581.48|3581.48|0
1645719780000|2022-02-24 16:23:00|3582.98|3582.98|3583.35|3583.35|3583.6|3583.6|3582.98|3582.98|0
1645719790000|2022-02-24 16:23:10|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|0
1645719800000|2022-02-24 16:23:20|3583.35|3583.35|3584.59|3584.59|3584.59|3584.59|3583.35|3583.35|0
1645719810000|2022-02-24 16:23:30|3583.97|3583.97|3583.35|3583.35|3583.97|3583.97|3583.35|3583.35|0
1645719820000|2022-02-24 16:23:40|3582.1|3582.1|3582.1|3582.1|3582.1|3582.1|3582.1|3582.1|0
1645719830000|2022-02-24 16:23:50|3582.23|3582.23|3582.23|3582.23|3582.23|3582.23|3582.23|3582.23|0
1645719840000|2022-02-24 16:24:00|3582.1|3582.1|3583.35|3583.35|3583.35|3583.35|3582.1|3582.1|0
1645719870000|2022-02-24 16:24:30|3582.73|3582.73|3583.8|3583.8|3583.8|3583.8|3582.55|3582.55|0
1645719880000|2022-02-24 16:24:40|3583.93|3583.93|3583.3|3583.3|3583.93|3583.93|3583.3|3583.3|0
1645719890000|2022-02-24 16:24:50|3583.13|3583.13|3583.13|3583.13|3583.13|3583.13|3583.13|3583.13|0
1645719900000|2022-02-24 16:25:00|3583.26|3583.26|3583.26|3583.26|3583.26|3583.26|3583.26|3583.26|0
1645719910000|2022-02-24 16:25:10|3583.39|3583.39|3584.39|3584.39|3584.39|3584.39|3583.39|3583.39|0
1645719930000|2022-02-24 16:25:30|3584.57|3584.57|3585.19|3585.19|3585.19|3585.19|3584.57|3584.57|0
1645719950000|2022-02-24 16:25:50|3584.57|3584.57|3584.57|3584.57|3584.57|3584.57|3584.57|3584.57|0
1645719960000|2022-02-24 16:26:00|3583.94|3583.94|3584.18|3584.18|3584.57|3584.57|3583.94|3583.94|0
1645719980000|2022-02-24 16:26:20|3585.43|3585.43|3585.43|3585.43|3586.05|3586.05|3584.8|3584.8|0
1645720010000|2022-02-24 16:26:50|3584.8|3584.8|3584.8|3584.8|3584.8|3584.8|3584.8|3584.8|0
1645720040000|2022-02-24 16:27:20|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|0
1645720080000|2022-02-24 16:28:00|3583.56|3583.56|3582.94|3582.94|3583.56|3583.56|3582.94|3582.94|0
1645720090000|2022-02-24 16:28:10|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|0
1645720100000|2022-02-24 16:28:20|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|0
1645720120000|2022-02-24 16:28:40|3582.94|3582.94|3582.31|3582.31|3582.94|3582.94|3582.31|3582.31|0
1645720130000|2022-02-24 16:28:50|3583.56|3583.56|3582.94|3582.94|3583.56|3583.56|3582.94|3582.94|0
1645720140000|2022-02-24 16:29:00|3584.18|3584.18|3582.94|3582.94|3584.18|3584.18|3582.94|3582.94|0
1645720150000|2022-02-24 16:29:10|3581.69|3581.69|3581.07|3581.07|3581.69|3581.69|3581.07|3581.07|0
1645720160000|2022-02-24 16:29:20|3580.43|3580.43|3580.56|3580.56|3580.56|3580.56|3580.3|3580.3|0
1645720170000|2022-02-24 16:29:30|3580.3|3580.3|3579.23|3579.23|3581.1|3581.1|3579.23|3579.23|0
1645720180000|2022-02-24 16:29:40|3580.47|3580.47|3578.6|3578.6|3580.47|3580.47|3578.6|3578.6|0
1645720190000|2022-02-24 16:29:50|3579.23|3579.23|3581.72|3581.72|3581.72|3581.72|3579.23|3579.23|0
1645776900000|2022-02-25 08:15:00|3612.5|3612.5|3614.37|3614.37|3614.37|3614.37|3612.5|3612.5|0
1645776910000|2022-02-25 08:15:10|3611.88|3611.88|3608.14|3608.14|3611.88|3611.88|3608.14|3608.14|0
1645776920000|2022-02-25 08:15:20|3606.89|3606.89|3604.64|3604.64|3606.89|3606.89|3604.64|3604.64|0
1645776940000|2022-02-25 08:15:40|3603.62|3603.62|3603.62|3603.62|3603.62|3603.62|3603.62|3603.62|0
1645776950000|2022-02-25 08:15:50|3601.75|3601.75|3601.13|3601.13|3601.75|3601.75|3601.13|3601.13|0
1645776960000|2022-02-25 08:16:00|3601.75|3601.75|3599.88|3599.88|3601.75|3601.75|3599.88|3599.88|0
1645776970000|2022-02-25 08:16:10|3599.37|3599.37|3598.24|3598.24|3599.99|3599.99|3598.24|3598.24|0
1645776990000|2022-02-25 08:16:30|3597.61|3597.61|3599.5|3599.5|3599.5|3599.5|3597.61|3597.61|0
1645777000000|2022-02-25 08:16:40|3598.87|3598.87|3600.12|3600.12|3600.12|3600.12|3598.87|3598.87|0
1645777010000|2022-02-25 08:16:50|3593.89|3593.89|3593.89|3593.89|3593.89|3593.89|3593.89|3593.89|0
1645777020000|2022-02-25 08:17:00|3595.76|3595.76|3595.76|3595.76|3595.76|3595.76|3595.76|3595.76|0
1645777030000|2022-02-25 08:17:10|3597.01|3597.01|3594.24|3594.24|3597.01|3597.01|3594.24|3594.24|0
1645777050000|2022-02-25 08:17:30|3597.35|3597.35|3601.09|3601.09|3601.09|3601.09|3597.35|3597.35|0
1645777060000|2022-02-25 08:17:40|3602.96|3602.96|3598.95|3598.95|3602.96|3602.96|3598.95|3598.95|0
1645777080000|2022-02-25 08:18:00|3599.72|3599.72|3602.83|3602.83|3602.83|3602.83|3599.72|3599.72|0
1645777090000|2022-02-25 08:18:10|3603|3603|3601.13|3601.13|3603|3603|3601.13|3601.13|0
1645777100000|2022-02-25 08:18:20|3601.64|3601.64|3603.51|3603.51|3603.51|3603.51|3601.64|3601.64|0
1645777110000|2022-02-25 08:18:30|3601.02|3601.02|3603.51|3603.51|3603.51|3603.51|3601.02|3601.02|0
1645777120000|2022-02-25 08:18:40|3600.4|3600.4|3600.4|3600.4|3600.4|3600.4|3600.4|3600.4|0
1645777130000|2022-02-25 08:18:50|3600.27|3600.27|3603.38|3603.38|3603.38|3603.38|3600.27|3600.27|0
1645777140000|2022-02-25 08:19:00|3601.52|3601.52|3598.15|3598.15|3601.52|3601.52|3598.15|3598.15|0
1645777150000|2022-02-25 08:19:10|3595.03|3595.03|3595.03|3595.03|3595.03|3595.03|3595.03|3595.03|0
1645777160000|2022-02-25 08:19:20|3591.92|3591.92|3592.78|3592.78|3593.16|3593.16|3591.92|3591.92|0
1645777170000|2022-02-25 08:19:30|3594.02|3594.02|3596.52|3596.52|3596.52|3596.52|3594.02|3594.02|0
1645777180000|2022-02-25 08:19:40|3597.76|3597.76|3597.76|3597.76|3597.76|3597.76|3595.89|3595.89|0
1645777190000|2022-02-25 08:19:50|3597.14|3597.14|3597.14|3597.14|3597.14|3597.14|3597.14|3597.14|0
1645777200000|2022-02-25 08:20:00|3594.65|3594.65|3594.65|3594.65|3595.89|3595.89|3594.65|3594.65|0
1645777210000|2022-02-25 08:20:10|3589.66|3589.66|3589.28|3589.28|3589.66|3589.66|3589.28|3589.28|0
1645777220000|2022-02-25 08:20:20|3590.53|3590.53|3587.03|3587.03|3590.53|3590.53|3587.03|3587.03|0
1645777230000|2022-02-25 08:20:30|3586.77|3586.77|3586.77|3586.77|3586.77|3586.77|3586.77|3586.77|0
1645777240000|2022-02-25 08:20:40|3584.28|3584.28|3586.15|3586.15|3586.15|3586.15|3584.28|3584.28|0
1645777250000|2022-02-25 08:20:50|3587.4|3587.4|3587.88|3587.88|3588.64|3588.64|3587.4|3587.4|0
1645777260000|2022-02-25 08:21:00|3586.63|3586.63|3587.71|3587.71|3587.71|3587.71|3583.97|3583.97|0
1645777270000|2022-02-25 08:21:10|3588.33|3588.33|3587.71|3587.71|3588.33|3588.33|3587.71|3587.71|0
1645777280000|2022-02-25 08:21:20|3587.53|3587.53|3586.29|3586.29|3587.53|3587.53|3586.29|3586.29|0
1645777290000|2022-02-25 08:21:30|3585.95|3585.95|3587.75|3587.75|3587.75|3587.75|3585.95|3585.95|0
1645777300000|2022-02-25 08:21:40|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|0
1645777310000|2022-02-25 08:21:50|3585.08|3585.08|3585.08|3585.08|3585.08|3585.08|3585.08|3585.08|0
1645777320000|2022-02-25 08:22:00|3584.96|3584.96|3589.44|3589.44|3590.69|3590.69|3584.96|3584.96|0
1645777340000|2022-02-25 08:22:20|3591.31|3591.31|3591.57|3591.57|3591.57|3591.57|3591.31|3591.31|0
1645777350000|2022-02-25 08:22:30|3591.82|3591.82|3593.07|3593.07|3593.07|3593.07|3591.82|3591.82|0
1645777360000|2022-02-25 08:22:40|3592.06|3592.06|3592.06|3592.06|3592.06|3592.06|3592.06|3592.06|0
1645777380000|2022-02-25 08:23:00|3593.31|3593.31|3594.55|3594.55|3594.55|3594.55|3593.31|3593.31|0
1645777390000|2022-02-25 08:23:10|3597.05|3597.05|3598.29|3598.29|3598.29|3598.29|3597.05|3597.05|0
1645777400000|2022-02-25 08:23:20|3597.05|3597.05|3597.05|3597.05|3597.05|3597.05|3597.05|3597.05|0
1645777410000|2022-02-25 08:23:30|3595.18|3595.18|3596.42|3596.42|3597.05|3597.05|3595.18|3595.18|0
1645777420000|2022-02-25 08:23:40|3595.18|3595.18|3595.18|3595.18|3595.18|3595.18|3593.93|3593.93|0
1645777440000|2022-02-25 08:24:00|3595.94|3595.94|3595.94|3595.94|3595.94|3595.94|3595.94|3595.94|0
1645777450000|2022-02-25 08:24:10|3599.68|3599.68|3601.05|3601.05|3601.05|3601.05|3599.68|3599.68|0
1645777460000|2022-02-25 08:24:20|3601.4|3601.4|3600.78|3600.78|3603.27|3603.27|3600.78|3600.78|0
1645777470000|2022-02-25 08:24:30|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|0
1645777480000|2022-02-25 08:24:40|3601.16|3601.16|3600.54|3600.54|3601.16|3601.16|3600.54|3600.54|0
1645777490000|2022-02-25 08:24:50|3600.15|3600.15|3599.53|3599.53|3600.15|3600.15|3599.53|3599.53|0
1645777500000|2022-02-25 08:25:00|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|3599.66|0
1645777510000|2022-02-25 08:25:10|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|0
1645777520000|2022-02-25 08:25:20|3599.66|3599.66|3600.9|3600.9|3600.9|3600.9|3599.66|3599.66|0
1645777530000|2022-02-25 08:25:30|3600.78|3600.78|3600.15|3600.15|3602.02|3602.02|3600.15|3600.15|0
1645777540000|2022-02-25 08:25:40|3600.03|3600.03|3600.03|3600.03|3600.65|3600.65|3599.4|3599.4|0
1645777550000|2022-02-25 08:25:50|3599.4|3599.4|3599.4|3599.4|3599.4|3599.4|3599.4|3599.4|0
1645777560000|2022-02-25 08:26:00|3593.8|3593.8|3593.8|3593.8|3593.8|3593.8|3593.8|3593.8|0
1645777570000|2022-02-25 08:26:10|3593.41|3593.41|3592.79|3592.79|3593.41|3593.41|3592.79|3592.79|0
1645777590000|2022-02-25 08:26:30|3593.41|3593.41|3591.79|3591.79|3593.41|3593.41|3591.79|3591.79|0
1645777600000|2022-02-25 08:26:40|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|0
1645777610000|2022-02-25 08:26:50|3591.79|3591.79|3595.16|3595.16|3595.16|3595.16|3591.66|3591.66|0
1645777620000|2022-02-25 08:27:00|3594.77|3594.77|3596.02|3596.02|3596.02|3596.02|3594.77|3594.77|0
1645777640000|2022-02-25 08:27:20|3597.89|3597.89|3598.27|3598.27|3598.4|3598.4|3597.89|3597.89|0
1645777650000|2022-02-25 08:27:30|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|0
1645777660000|2022-02-25 08:27:40|3601.28|3601.28|3600.9|3600.9|3601.28|3601.28|3600.27|3600.27|0
1645777670000|2022-02-25 08:27:50|3600.77|3600.77|3600.39|3600.39|3601.28|3601.28|3600.39|3600.39|0
1645777680000|2022-02-25 08:28:00|3602.26|3602.26|3599.76|3599.76|3602.88|3602.88|3599.76|3599.76|0
1645777690000|2022-02-25 08:28:10|3597.9|3597.9|3597.9|3597.9|3597.9|3597.9|3597.9|3597.9|0
1645777710000|2022-02-25 08:28:30|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|0
1645777720000|2022-02-25 08:28:40|3602.27|3602.27|3602.27|3602.27|3602.27|3602.27|3602.27|3602.27|0
1645777740000|2022-02-25 08:29:00|3604.76|3604.76|3602.27|3602.27|3604.76|3604.76|3602.27|3602.27|0
1645777750000|2022-02-25 08:29:10|3602.91|3602.91|3602.91|3602.91|3602.91|3602.91|3602.91|3602.91|0
1645777760000|2022-02-25 08:29:20|3602.56|3602.56|3601.94|3601.94|3602.56|3602.56|3601.94|3601.94|0
1645777780000|2022-02-25 08:29:40|3600.69|3600.69|3600.69|3600.69|3600.69|3600.69|3600.69|3600.69|0
1645777790000|2022-02-25 08:29:50|3599.45|3599.45|3599.45|3599.45|3599.45|3599.45|3599.45|3599.45|0
1645777800000|2022-02-25 08:30:00|3600.69|3600.69|3601.94|3601.94|3602.56|3602.56|3600.69|3600.69|0
1645777810000|2022-02-25 08:30:10|3603.81|3603.81|3605.18|3605.18|3605.18|3605.18|3603.43|3603.43|0
1645777820000|2022-02-25 08:30:20|3605.81|3605.81|3605.98|3605.98|3605.98|3605.98|3605.81|3605.81|0
1645777850000|2022-02-25 08:30:50|3609.1|3609.1|3608.47|3608.47|3609.1|3609.1|3608.47|3608.47|0
1645777860000|2022-02-25 08:31:00|3607.85|3607.85|3607.85|3607.85|3607.85|3607.85|3607.85|3607.85|0
1645777870000|2022-02-25 08:31:10|3609.1|3609.1|3609.1|3609.1|3609.1|3609.1|3609.1|3609.1|0
1645777880000|2022-02-25 08:31:20|3610.96|3610.96|3610.34|3610.34|3610.96|3610.96|3610.34|3610.34|0
1645777890000|2022-02-25 08:31:30|3611.87|3611.87|3611.87|3611.87|3611.87|3611.87|3611.87|3611.87|0
1645777900000|2022-02-25 08:31:40|3611.11|3611.11|3610.48|3610.48|3611.11|3611.11|3610.48|3610.48|0
1645777910000|2022-02-25 08:31:50|3610.23|3610.23|3610.23|3610.23|3610.23|3610.23|3610.23|3610.23|0
1645777920000|2022-02-25 08:32:00|3610.74|3610.74|3611.99|3611.99|3614.48|3614.48|3610.74|3610.74|0
1645777930000|2022-02-25 08:32:10|3616.35|3616.35|3618.21|3618.21|3618.21|3618.21|3616.35|3616.35|0
1645777940000|2022-02-25 08:32:20|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|0
1645777950000|2022-02-25 08:32:30|3620.08|3620.08|3621.33|3621.33|3621.33|3621.33|3620.08|3620.08|0
1645777960000|2022-02-25 08:32:40|3621.58|3621.58|3621.07|3621.07|3621.58|3621.58|3621.07|3621.07|0
1645777970000|2022-02-25 08:32:50|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|0
1645777980000|2022-02-25 08:33:00|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|0
1645777990000|2022-02-25 08:33:10|3620.34|3620.34|3619.83|3619.83|3620.34|3620.34|3619.83|3619.83|0
1645778000000|2022-02-25 08:33:20|3621.07|3621.07|3623.09|3623.09|3623.09|3623.09|3621.07|3621.07|0
1645778020000|2022-02-25 08:33:40|3621.22|3621.22|3621.22|3621.22|3621.22|3621.22|3621.22|3621.22|0
1645778050000|2022-02-25 08:34:10|3623.71|3623.71|3623.71|3623.71|3623.71|3623.71|3623.71|3623.71|0
1645778060000|2022-02-25 08:34:20|3623.09|3623.09|3623.71|3623.71|3623.71|3623.71|3623.09|3623.09|0
1645778070000|2022-02-25 08:34:30|3621.84|3621.84|3621.84|3621.84|3621.84|3621.84|3621.84|3621.84|0
1645778080000|2022-02-25 08:34:40|3618.1|3618.1|3618.1|3618.1|3618.1|3618.1|3618.1|3618.1|0
1645778090000|2022-02-25 08:34:50|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|0
1645778100000|2022-02-25 08:35:00|3618.72|3618.72|3618.72|3618.72|3618.72|3618.72|3618.72|3618.72|0
1645778110000|2022-02-25 08:35:10|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|3617.48|0
1645778130000|2022-02-25 08:35:30|3616.23|3616.23|3614.99|3614.99|3616.23|3616.23|3614.99|3614.99|0
1645778140000|2022-02-25 08:35:40|3613.12|3613.12|3613.12|3613.12|3613.12|3613.12|3613.12|3613.12|0
1645778150000|2022-02-25 08:35:50|3608.76|3608.76|3610.63|3610.63|3610.63|3610.63|3608.76|3608.76|0
1645778160000|2022-02-25 08:36:00|3611.25|3611.25|3609.42|3609.42|3611.25|3611.25|3609.42|3609.42|0
1645778170000|2022-02-25 08:36:10|3610.04|3610.04|3608.92|3608.92|3610.04|3610.04|3608.92|3608.92|0
1645778180000|2022-02-25 08:36:20|3608.67|3608.67|3611.78|3611.78|3611.78|3611.78|3608.67|3608.67|0
1645778190000|2022-02-25 08:36:30|3609.91|3609.91|3609.29|3609.29|3609.91|3609.91|3609.29|3609.29|0
1645778200000|2022-02-25 08:36:40|3608.3|3608.3|3605.81|3605.81|3608.3|3608.3|3605.81|3605.81|0
1645778220000|2022-02-25 08:37:00|3604.79|3604.79|3600.88|3600.88|3605.55|3605.55|3600.26|3600.26|0
1645778230000|2022-02-25 08:37:10|3600.75|3600.75|3600.75|3600.75|3600.75|3600.75|3600.75|3600.75|0
1645778240000|2022-02-25 08:37:20|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|0
1645778250000|2022-02-25 08:37:30|3598.26|3598.26|3600.75|3600.75|3600.75|3600.75|3598.26|3598.26|0
1645778260000|2022-02-25 08:37:40|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|3599.5|0
1645778270000|2022-02-25 08:37:50|3598.26|3598.26|3600.5|3600.5|3600.75|3600.75|3598.26|3598.26|0
1645778280000|2022-02-25 08:38:00|3601.74|3601.74|3602.36|3602.36|3602.36|3602.36|3601.74|3601.74|0
1645778290000|2022-02-25 08:38:10|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|0
1645778310000|2022-02-25 08:38:30|3604.36|3604.36|3604.87|3604.87|3604.87|3604.87|3604.36|3604.36|0
1645778320000|2022-02-25 08:38:40|3607.36|3607.36|3606.98|3606.98|3608.22|3608.22|3606.98|3606.98|0
1645778330000|2022-02-25 08:38:50|3605.11|3605.11|3603.86|3603.86|3605.11|3605.11|3603.86|3603.86|0
1645778340000|2022-02-25 08:39:00|3602.74|3602.74|3602.74|3602.74|3602.74|3602.74|3602.74|3602.74|0
1645778350000|2022-02-25 08:39:10|3602.12|3602.12|3602.12|3602.12|3602.12|3602.12|3602.12|3602.12|0
1645778370000|2022-02-25 08:39:30|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|0
1645778380000|2022-02-25 08:39:40|3603.19|3603.19|3603.19|3603.19|3603.19|3603.19|3603.19|3603.19|0
1645778390000|2022-02-25 08:39:50|3602.68|3602.68|3598.32|3598.32|3602.68|3602.68|3598.32|3598.32|0
1645778400000|2022-02-25 08:40:00|3598.15|3598.15|3594.41|3594.41|3598.15|3598.15|3594.41|3594.41|0
1645778410000|2022-02-25 08:40:10|3596.91|3596.91|3596.91|3596.91|3596.91|3596.91|3596.91|3596.91|0
1645778430000|2022-02-25 08:40:30|3595.66|3595.66|3595.04|3595.04|3595.66|3595.66|3595.04|3595.04|0
1645778480000|2022-02-25 08:41:20|3595.21|3595.21|3595.21|3595.21|3595.21|3595.21|3595.21|3595.21|0
1645778500000|2022-02-25 08:41:40|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|0
1645778510000|2022-02-25 08:41:50|3595.19|3595.19|3596.44|3596.44|3596.44|3596.44|3595.19|3595.19|0
1645778520000|2022-02-25 08:42:00|3597.69|3597.69|3597.56|3597.56|3597.69|3597.69|3597.56|3597.56|0
1645778530000|2022-02-25 08:42:10|3596.31|3596.31|3595.69|3595.69|3596.31|3596.31|3595.69|3595.69|0
1645778540000|2022-02-25 08:42:20|3595.31|3595.31|3595.93|3595.93|3595.93|3595.93|3594.68|3594.68|0
1645778550000|2022-02-25 08:42:30|3595.31|3595.31|3594.06|3594.06|3595.31|3595.31|3594.06|3594.06|0
1645778560000|2022-02-25 08:42:40|3593.81|3593.81|3593.46|3593.46|3593.81|3593.81|3593.46|3593.46|0
1645778570000|2022-02-25 08:42:50|3592.22|3592.22|3590.46|3590.46|3593.46|3593.46|3590.46|3590.46|0
1645778580000|2022-02-25 08:43:00|3591.71|3591.71|3591.53|3591.53|3591.71|3591.71|3591.53|3591.53|0
1645778590000|2022-02-25 08:43:10|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|3591.19|0
1645778600000|2022-02-25 08:43:20|3594.92|3594.92|3594.29|3594.29|3594.92|3594.92|3594.16|3594.16|0
1645778610000|2022-02-25 08:43:30|3593.04|3593.04|3593.04|3593.04|3593.04|3593.04|3592.42|3592.42|0
1645778620000|2022-02-25 08:43:40|3592.42|3592.42|3593.04|3593.04|3593.04|3593.04|3592.42|3592.42|0
1645778630000|2022-02-25 08:43:50|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|3593.55|0
1645778650000|2022-02-25 08:44:10|3593.72|3593.72|3593.61|3593.61|3593.85|3593.85|3593.23|3593.23|0
1645778660000|2022-02-25 08:44:20|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|3593.61|3593.61|0
1645778680000|2022-02-25 08:44:40|3594.99|3594.99|3593.23|3593.23|3594.99|3594.99|3593.23|3593.23|0
1645778690000|2022-02-25 08:44:50|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|0
1645778700000|2022-02-25 08:45:00|3591.64|3591.64|3591.64|3591.64|3591.64|3591.64|3591.64|3591.64|0
1645778730000|2022-02-25 08:45:30|3589.77|3589.77|3589.77|3589.77|3589.77|3589.77|3589.77|3589.77|0
1645778740000|2022-02-25 08:45:40|3589.42|3589.42|3589.42|3589.42|3589.42|3589.42|3588.8|3588.8|0
1645778750000|2022-02-25 08:45:50|3590.05|3590.05|3589.41|3589.41|3590.05|3590.05|3589.41|3589.41|0
1645778760000|2022-02-25 08:46:00|3589.66|3589.66|3590.91|3590.91|3592.15|3592.15|3589.66|3589.66|0
1645778770000|2022-02-25 08:46:10|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|0
1645778780000|2022-02-25 08:46:20|3592.54|3592.54|3592.54|3592.54|3592.54|3592.54|3592.54|3592.54|0
1645778790000|2022-02-25 08:46:30|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|0
1645778800000|2022-02-25 08:46:40|3595.54|3595.54|3595.89|3595.89|3595.89|3595.89|3595.54|3595.54|0
1645778820000|2022-02-25 08:47:00|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|0
1645778840000|2022-02-25 08:47:20|3596.21|3596.21|3593.72|3593.72|3596.21|3596.21|3593.72|3593.72|0
1645778850000|2022-02-25 08:47:30|3593.34|3593.34|3593.96|3593.96|3593.96|3593.96|3593.34|3593.34|0
1645778860000|2022-02-25 08:47:40|3592.09|3592.09|3592.09|3592.09|3592.09|3592.09|3592.09|3592.09|0
1645778870000|2022-02-25 08:47:50|3593.34|3593.34|3593.34|3593.34|3593.34|3593.34|3593.34|3593.34|0
1645778890000|2022-02-25 08:48:10|3594.59|3594.59|3593.96|3593.96|3594.59|3594.59|3593.96|3593.96|0
1645778910000|2022-02-25 08:48:30|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|0
1645778920000|2022-02-25 08:48:40|3595.96|3595.96|3595.46|3595.46|3596.09|3596.09|3595.46|3595.46|0
1645778930000|2022-02-25 08:48:50|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|0
1645778940000|2022-02-25 08:49:00|3597.46|3597.46|3598.08|3598.08|3598.71|3598.71|3597.46|3597.46|0
1645778960000|2022-02-25 08:49:20|3598.71|3598.71|3597.46|3597.46|3598.71|3598.71|3597.46|3597.46|0
1645778970000|2022-02-25 08:49:30|3596.21|3596.21|3597.46|3597.46|3597.46|3597.46|3596.21|3596.21|0
1645778980000|2022-02-25 08:49:40|3597.08|3597.08|3595.83|3595.83|3597.08|3597.08|3595.83|3595.83|0
1645779000000|2022-02-25 08:50:00|3596.45|3596.45|3596.45|3596.45|3596.45|3596.45|3596.45|3596.45|0
1645779020000|2022-02-25 08:50:20|3597.08|3597.08|3595.21|3595.21|3597.08|3597.08|3595.21|3595.21|0
1645779040000|2022-02-25 08:50:40|3597.08|3597.08|3598.96|3598.96|3598.96|3598.96|3597.08|3597.08|0
1645779070000|2022-02-25 08:51:10|3604.57|3604.57|3607.46|3607.46|3607.46|3607.46|3604.57|3604.57|0
1645779080000|2022-02-25 08:51:20|3608.15|3608.15|3608.66|3608.66|3608.66|3608.66|3608.15|3608.15|0
1645779100000|2022-02-25 08:51:40|3613.02|3613.02|3613.02|3613.02|3613.02|3613.02|3613.02|3613.02|0
1645779110000|2022-02-25 08:51:50|3611.77|3611.77|3610.53|3610.53|3611.77|3611.77|3610.53|3610.53|0
1645779130000|2022-02-25 08:52:10|3611.77|3611.77|3611.77|3611.77|3611.77|3611.77|3611.77|3611.77|0
1645779140000|2022-02-25 08:52:20|3613.02|3613.02|3613.02|3613.02|3613.02|3613.02|3613.02|3613.02|0
1645779160000|2022-02-25 08:52:40|3613.53|3613.53|3613.53|3613.53|3613.53|3613.53|3613.53|3613.53|0
1645779170000|2022-02-25 08:52:50|3614.17|3614.17|3612.67|3612.67|3614.17|3614.17|3612.67|3612.67|0
1645779180000|2022-02-25 08:53:00|3613.05|3613.05|3612.41|3612.41|3613.05|3613.05|3612.41|3612.41|0
1645779200000|2022-02-25 08:53:20|3613.04|3613.04|3612.41|3612.41|3613.04|3613.04|3612.41|3612.41|0
1645779210000|2022-02-25 08:53:30|3611.79|3611.79|3611.79|3611.79|3611.79|3611.79|3611.79|3611.79|0
1645779220000|2022-02-25 08:53:40|3610.54|3610.54|3610.54|3610.54|3610.54|3610.54|3610.54|3610.54|0
1645779230000|2022-02-25 08:53:50|3610.03|3610.03|3608.04|3608.04|3610.03|3610.03|3608.04|3608.04|0
1645779240000|2022-02-25 08:54:00|3604.3|3604.3|3604.3|3604.3|3604.3|3604.3|3604.3|3604.3|0
1645779250000|2022-02-25 08:54:10|3604.92|3604.92|3602.54|3602.54|3604.92|3604.92|3602.54|3602.54|0
1645779260000|2022-02-25 08:54:20|3603.17|3603.17|3603.42|3603.42|3604.04|3604.04|3601.92|3601.92|0
1645779270000|2022-02-25 08:54:30|3604.67|3604.67|3604.04|3604.04|3604.67|3604.67|3604.04|3604.04|0
1645779280000|2022-02-25 08:54:40|3603.79|3603.79|3603.79|3603.79|3603.79|3603.79|3603.79|3603.79|0
1645779290000|2022-02-25 08:54:50|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|0
1645779310000|2022-02-25 08:55:10|3602.67|3602.67|3605.16|3605.16|3605.16|3605.16|3602.67|3602.67|0
1645779320000|2022-02-25 08:55:20|3604.54|3604.54|3605.16|3605.16|3605.16|3605.16|3604.54|3604.54|0
1645779340000|2022-02-25 08:55:40|3605.79|3605.79|3605.91|3605.91|3605.91|3605.91|3605.79|3605.79|0
1645779350000|2022-02-25 08:55:50|3604.67|3604.67|3604.67|3604.67|3604.67|3604.67|3604.67|3604.67|0
1645779370000|2022-02-25 08:56:10|3604.41|3604.41|3604.41|3604.41|3604.41|3604.41|3604.41|3604.41|0
1645779380000|2022-02-25 08:56:20|3598.18|3598.18|3598.18|3598.18|3598.18|3598.18|3598.18|3598.18|0
1645779390000|2022-02-25 08:56:30|3598.81|3598.81|3598.81|3598.81|3598.81|3598.81|3598.81|3598.81|0
1645779400000|2022-02-25 08:56:40|3600.68|3600.68|3600.68|3600.68|3600.68|3600.68|3600.68|3600.68|0
1645779420000|2022-02-25 08:57:00|3601.44|3601.44|3601.44|3601.44|3601.44|3601.44|3601.44|3601.44|0
1645779450000|2022-02-25 08:57:30|3602.69|3602.69|3600.82|3600.82|3602.69|3602.69|3600.82|3600.82|0
1645779460000|2022-02-25 08:57:40|3601.44|3601.44|3601.44|3601.44|3601.44|3601.44|3601.44|3601.44|0
1645779470000|2022-02-25 08:57:50|3600.2|3600.2|3600.2|3600.2|3600.2|3600.2|3600.2|3600.2|0
1645779480000|2022-02-25 08:58:00|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|3598.95|0
1645779490000|2022-02-25 08:58:10|3598.57|3598.57|3595.2|3595.2|3598.69|3598.69|3593.95|3593.95|0
1645779500000|2022-02-25 08:58:20|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|0
1645779520000|2022-02-25 08:58:40|3596.44|3596.44|3596.44|3596.44|3596.44|3596.44|3596.44|3596.44|0
1645779550000|2022-02-25 08:59:10|3596.62|3596.62|3595.99|3595.99|3596.62|3596.62|3595.99|3595.99|0
1645779560000|2022-02-25 08:59:20|3593.5|3593.5|3594.12|3594.12|3594.12|3594.12|3593.5|3593.5|0
1645779570000|2022-02-25 08:59:30|3593.5|3593.5|3593.5|3593.5|3593.5|3593.5|3593.5|3593.5|0
1645779580000|2022-02-25 08:59:40|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|0
1645779590000|2022-02-25 08:59:50|3594.75|3594.75|3592.26|3592.26|3594.75|3594.75|3592.26|3592.26|0
1645779600000|2022-02-25 09:00:00|3592.88|3592.88|3592.88|3592.88|3592.88|3592.88|3592.88|3592.88|0
1645779610000|2022-02-25 09:00:10|3594.75|3594.75|3590.88|3590.88|3594.75|3594.75|3590.88|3590.88|0
1645779620000|2022-02-25 09:00:20|3590.75|3590.75|3585.5|3585.5|3590.75|3590.75|3585.5|3585.5|0
1645779640000|2022-02-25 09:00:40|3586.75|3586.75|3587.99|3587.99|3587.99|3587.99|3586.75|3586.75|0
1645779660000|2022-02-25 09:01:00|3587.37|3587.37|3587.99|3587.99|3587.99|3587.99|3587.37|3587.37|0
1645779670000|2022-02-25 09:01:10|3587.74|3587.74|3587.74|3587.74|3587.74|3587.74|3587.74|3587.74|0
1645779700000|2022-02-25 09:01:40|3588.36|3588.36|3588.36|3588.36|3588.36|3588.36|3588.36|3588.36|0
1645779740000|2022-02-25 09:02:20|3585.87|3585.87|3584|3584|3585.87|3585.87|3584|3584|0
1645779750000|2022-02-25 09:02:30|3581.51|3581.51|3580.63|3580.63|3581.51|3581.51|3580.63|3580.63|0
1645779760000|2022-02-25 09:02:40|3580.01|3580.01|3581.88|3581.88|3581.88|3581.88|3580.01|3580.01|0
1645779770000|2022-02-25 09:02:50|3580.63|3580.63|3580.63|3580.63|3580.63|3580.63|3580.63|3580.63|0
1645779780000|2022-02-25 09:03:00|3580.8|3580.8|3581.43|3581.43|3581.43|3581.43|3580.8|3580.8|0
1645779800000|2022-02-25 09:03:20|3582.05|3582.05|3581.71|3581.71|3582.05|3582.05|3581.71|3581.71|0
1645779810000|2022-02-25 09:03:30|3582.95|3582.95|3583.7|3583.7|3583.7|3583.7|3582.95|3582.95|0
1645779830000|2022-02-25 09:03:50|3582.46|3582.46|3581.32|3581.32|3582.46|3582.46|3581.32|3581.32|0
1645779860000|2022-02-25 09:04:20|3578.83|3578.83|3578.21|3578.21|3578.83|3578.83|3578.21|3578.21|0
1645779880000|2022-02-25 09:04:40|3576.34|3576.34|3574.97|3574.97|3576.34|3576.34|3574.97|3574.97|0
1645779890000|2022-02-25 09:04:50|3576.84|3576.84|3577.05|3577.05|3577.05|3577.05|3576.66|3576.66|0
1645779900000|2022-02-25 09:05:00|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|0
1645779910000|2022-02-25 09:05:10|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|3576.42|0
1645779920000|2022-02-25 09:05:20|3575.53|3575.53|3577.03|3577.03|3577.03|3577.03|3575.53|3575.53|0
1645779930000|2022-02-25 09:05:30|3579.52|3579.52|3579.52|3579.52|3579.52|3579.52|3578.9|3578.9|0
1645779940000|2022-02-25 09:05:40|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|0
1645779950000|2022-02-25 09:05:50|3579.52|3579.52|3579.52|3579.52|3579.52|3579.52|3579.52|3579.52|0
1645779960000|2022-02-25 09:06:00|3580.15|3580.15|3578.28|3578.28|3580.15|3580.15|3578.28|3578.28|0
1645779970000|2022-02-25 09:06:10|3577.89|3577.89|3577.89|3577.89|3577.89|3577.89|3577.89|3577.89|0
1645779980000|2022-02-25 09:06:20|3575.4|3575.4|3573.22|3573.22|3575.4|3575.4|3573.22|3573.22|0
1645779990000|2022-02-25 09:06:30|3572.7|3572.7|3572.7|3572.7|3572.7|3572.7|3572.7|3572.7|0
1645780000000|2022-02-25 09:06:40|3574.57|3574.57|3573.95|3573.95|3574.57|3574.57|3573.95|3573.95|0
1645780020000|2022-02-25 09:07:00|3573.32|3573.32|3573.32|3573.32|3573.32|3573.32|3573.32|3573.32|0
1645780080000|2022-02-25 09:08:00|3574.57|3574.57|3575.82|3575.82|3575.82|3575.82|3574.57|3574.57|0
1645780110000|2022-02-25 09:08:30|3574.57|3574.57|3574.57|3574.57|3574.57|3574.57|3574.57|3574.57|0
1645780130000|2022-02-25 09:08:50|3573.95|3573.95|3573.95|3573.95|3573.95|3573.95|3573.95|3573.95|0
1645780140000|2022-02-25 09:09:00|3575.19|3575.19|3575.19|3575.19|3575.19|3575.19|3575.19|3575.19|0
1645780150000|2022-02-25 09:09:10|3574.57|3574.57|3574.95|3574.95|3574.95|3574.95|3574.57|3574.57|0
1645780170000|2022-02-25 09:09:30|3575.58|3575.58|3574.33|3574.33|3575.58|3575.58|3574.33|3574.33|0
1645780180000|2022-02-25 09:09:40|3573.71|3573.71|3573.58|3573.58|3573.71|3573.71|3573.58|3573.58|0
1645780190000|2022-02-25 09:09:50|3574.2|3574.2|3574.2|3574.2|3574.2|3574.2|3574.2|3574.2|0
1645780200000|2022-02-25 09:10:00|3572.96|3572.96|3572.96|3572.96|3572.96|3572.96|3572.96|3572.96|0
1645780250000|2022-02-25 09:10:50|3572.33|3572.33|3573.58|3573.58|3573.58|3573.58|3571.71|3571.71|0
1645780290000|2022-02-25 09:11:30|3572.33|3572.33|3572.33|3572.33|3572.33|3572.33|3572.33|3572.33|0
1645780300000|2022-02-25 09:11:40|3567.35|3567.35|3566.84|3566.84|3567.35|3567.35|3566.84|3566.84|0
1645780310000|2022-02-25 09:11:50|3568.09|3568.09|3568.09|3568.09|3568.09|3568.09|3568.09|3568.09|0
1645780350000|2022-02-25 09:12:30|3567.46|3567.46|3569.95|3569.95|3569.95|3569.95|3567.46|3567.46|0
1645780370000|2022-02-25 09:12:50|3569.83|3569.83|3569.83|3569.83|3569.83|3569.83|3569.83|3569.83|0
1645780380000|2022-02-25 09:13:00|3571.07|3571.07|3573.56|3573.56|3573.56|3573.56|3571.07|3571.07|0
1645780410000|2022-02-25 09:13:30|3573.31|3573.31|3572.3|3572.3|3573.31|3573.31|3572.3|3572.3|0
1645780420000|2022-02-25 09:13:40|3571.68|3571.68|3571.68|3571.68|3571.68|3571.68|3571.68|3571.68|0
1645780430000|2022-02-25 09:13:50|3569.81|3569.81|3569.81|3569.81|3569.81|3569.81|3569.81|3569.81|0
1645780440000|2022-02-25 09:14:00|3572.3|3572.3|3572.3|3572.3|3572.3|3572.3|3572.3|3572.3|0
1645780450000|2022-02-25 09:14:10|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|3572.18|0
1645780480000|2022-02-25 09:14:40|3572.81|3572.81|3572.81|3572.81|3572.81|3572.81|3572.81|3572.81|0
1645780510000|2022-02-25 09:15:10|3573.07|3573.07|3573.07|3573.07|3573.07|3573.07|3573.07|3573.07|0
1645780530000|2022-02-25 09:15:30|3583.04|3583.04|3583.55|3583.55|3583.55|3583.55|3583.04|3583.04|0
1645780540000|2022-02-25 09:15:40|3584.79|3584.79|3585.17|3585.17|3585.17|3585.17|3584.79|3584.79|0
1645780550000|2022-02-25 09:15:50|3584.55|3584.55|3583.56|3583.56|3584.55|3584.55|3583.31|3583.31|0
1645780570000|2022-02-25 09:16:10|3584.81|3584.81|3584.81|3584.81|3584.81|3584.81|3584.81|3584.81|0
1645780580000|2022-02-25 09:16:20|3583.56|3583.56|3582.81|3582.81|3583.56|3583.56|3582.81|3582.81|0
1645780590000|2022-02-25 09:16:30|3582.68|3582.68|3582.68|3582.68|3582.68|3582.68|3582.68|3582.68|0
1645780600000|2022-02-25 09:16:40|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|0
1645780610000|2022-02-25 09:16:50|3584.44|3584.44|3584.7|3584.7|3584.7|3584.7|3584.44|3584.44|0
1645780620000|2022-02-25 09:17:00|3586.57|3586.57|3586.57|3586.57|3586.57|3586.57|3586.57|3586.57|0
1645780630000|2022-02-25 09:17:10|3587.08|3587.08|3587.08|3587.08|3587.08|3587.08|3587.08|3587.08|0
1645780640000|2022-02-25 09:17:20|3587.7|3587.7|3587.7|3587.7|3587.7|3587.7|3587.7|3587.7|0
1645780650000|2022-02-25 09:17:30|3588.94|3588.94|3588.94|3588.94|3588.94|3588.94|3588.94|3588.94|0
1645780660000|2022-02-25 09:17:40|3589.58|3589.58|3589.58|3589.58|3589.58|3589.58|3589.58|3589.58|0
1645780670000|2022-02-25 09:17:50|3589.71|3589.71|3591.58|3591.58|3591.58|3591.58|3589.71|3589.71|0
1645780680000|2022-02-25 09:18:00|3592.83|3592.83|3592.2|3592.2|3592.83|3592.83|3592.2|3592.2|0
1645780690000|2022-02-25 09:18:10|3593.45|3593.45|3593.45|3593.45|3593.45|3593.45|3593.45|3593.45|0
1645780700000|2022-02-25 09:18:20|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|0
1645780730000|2022-02-25 09:18:50|3592.2|3592.2|3592.83|3592.83|3592.83|3592.83|3592.2|3592.2|0
1645780750000|2022-02-25 09:19:10|3597.19|3597.19|3597.19|3597.19|3597.19|3597.19|3597.19|3597.19|0
1645780760000|2022-02-25 09:19:20|3594.69|3594.69|3594.69|3594.69|3594.69|3594.69|3594.69|3594.69|0
1645780770000|2022-02-25 09:19:30|3595.2|3595.2|3595.08|3595.08|3595.2|3595.2|3595.08|3595.08|0
1645780780000|2022-02-25 09:19:40|3593.83|3593.83|3592.43|3592.43|3593.83|3593.83|3592.43|3592.43|0
1645780840000|2022-02-25 09:20:40|3596.79|3596.79|3595.54|3595.54|3596.79|3596.79|3595.54|3595.54|0
1645780850000|2022-02-25 09:20:50|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|0
1645780860000|2022-02-25 09:21:00|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|0
1645780870000|2022-02-25 09:21:10|3591.8|3591.8|3591.8|3591.8|3591.8|3591.8|3591.8|3591.8|0
1645780880000|2022-02-25 09:21:20|3591.55|3591.55|3591.55|3591.55|3591.55|3591.55|3591.55|3591.55|0
1645780890000|2022-02-25 09:21:30|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|0
1645780910000|2022-02-25 09:21:50|3591.79|3591.79|3591.79|3591.79|3591.79|3591.79|3591.79|3591.79|0
1645780920000|2022-02-25 09:22:00|3592.43|3592.43|3593.05|3593.05|3593.05|3593.05|3592.43|3592.43|0
1645780930000|2022-02-25 09:22:10|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|0
1645780950000|2022-02-25 09:22:30|3598.03|3598.03|3598.03|3598.03|3598.03|3598.03|3598.03|3598.03|0
1645780970000|2022-02-25 09:22:50|3596.79|3596.79|3596.79|3596.79|3596.79|3596.79|3596.79|3596.79|0
1645780980000|2022-02-25 09:23:00|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|0
1645780990000|2022-02-25 09:23:10|3597.04|3597.04|3597.04|3597.04|3597.04|3597.04|3597.04|3597.04|0
1645781000000|2022-02-25 09:23:20|3597.67|3597.67|3597.84|3597.84|3597.84|3597.84|3597.67|3597.67|0
1645781020000|2022-02-25 09:23:40|3597.22|3597.22|3597.22|3597.22|3597.22|3597.22|3597.22|3597.22|0
1645781040000|2022-02-25 09:24:00|3597.09|3597.09|3595.22|3595.22|3597.09|3597.09|3595.22|3595.22|0
1645781070000|2022-02-25 09:24:30|3596.47|3596.47|3596.47|3596.47|3596.47|3596.47|3596.47|3596.47|0
1645781090000|2022-02-25 09:24:50|3595.84|3595.84|3594.72|3594.72|3595.84|3595.84|3594.6|3594.6|0
1645781100000|2022-02-25 09:25:00|3594.1|3594.1|3593.85|3593.85|3594.1|3594.1|3593.85|3593.85|0
1645781140000|2022-02-25 09:25:40|3593.72|3593.72|3590.6|3590.6|3593.72|3593.72|3590.6|3590.6|0
1645781150000|2022-02-25 09:25:50|3589.36|3589.36|3589.36|3589.36|3589.36|3589.36|3589.36|3589.36|0
1645781160000|2022-02-25 09:26:00|3589.98|3589.98|3591.23|3591.23|3591.23|3591.23|3589.98|3589.98|0
1645781170000|2022-02-25 09:26:10|3590.6|3590.6|3593.59|3593.59|3593.85|3593.85|3590.6|3590.6|0
1645781180000|2022-02-25 09:26:20|3590.48|3590.48|3590.48|3590.48|3590.48|3590.48|3590.48|3590.48|0
1645781190000|2022-02-25 09:26:30|3588.61|3588.61|3587.98|3587.98|3588.61|3588.61|3587.98|3587.98|0
1645781220000|2022-02-25 09:27:00|3590.48|3590.48|3589.23|3589.23|3590.48|3590.48|3589.23|3589.23|0
1645781240000|2022-02-25 09:27:20|3589.85|3589.85|3589.85|3589.85|3589.85|3589.85|3589.85|3589.85|0
1645781250000|2022-02-25 09:27:30|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|0
1645781270000|2022-02-25 09:27:50|3591.1|3591.1|3591.1|3591.1|3591.1|3591.1|3591.1|3591.1|0
1645781280000|2022-02-25 09:28:00|3592.97|3592.97|3593.46|3593.46|3593.46|3593.46|3591.59|3591.59|0
1645781290000|2022-02-25 09:28:10|3595.33|3595.33|3593.46|3593.46|3595.33|3595.33|3593.46|3593.46|0
1645781310000|2022-02-25 09:28:30|3594.71|3594.71|3595.95|3595.95|3595.95|3595.95|3594.71|3594.71|0
1645781320000|2022-02-25 09:28:40|3594.09|3594.09|3594.09|3594.09|3594.09|3594.09|3594.09|3594.09|0
1645781330000|2022-02-25 09:28:50|3591.59|3591.59|3593.83|3593.83|3593.83|3593.83|3590.72|3590.72|0
1645781340000|2022-02-25 09:29:00|3594.09|3594.09|3594.09|3594.09|3594.09|3594.09|3594.09|3594.09|0
1645781360000|2022-02-25 09:29:20|3594.6|3594.6|3595.22|3595.22|3595.22|3595.22|3594.6|3594.6|0
1645781370000|2022-02-25 09:29:30|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1645781380000|2022-02-25 09:29:40|3595.84|3595.84|3595.84|3595.84|3595.84|3595.84|3595.84|3595.84|0
1645781400000|2022-02-25 09:30:00|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|0
1645781410000|2022-02-25 09:30:10|3594.34|3594.34|3592.47|3592.47|3594.34|3594.34|3592.47|3592.47|0
1645781430000|2022-02-25 09:30:30|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|3595.59|0
1645781440000|2022-02-25 09:30:40|3595.33|3595.33|3593.1|3593.1|3595.33|3595.33|3592.84|3592.84|0
1645781450000|2022-02-25 09:30:50|3591.23|3591.23|3591.23|3591.23|3591.23|3591.23|3591.23|3591.23|0
1645781460000|2022-02-25 09:31:00|3590.84|3590.84|3589.97|3589.97|3590.84|3590.84|3589.97|3589.97|0
1645781470000|2022-02-25 09:31:10|3589.79|3589.79|3588.38|3588.38|3589.79|3589.79|3588.38|3588.38|0
1645781490000|2022-02-25 09:31:30|3588.03|3588.03|3588.03|3588.03|3588.65|3588.65|3588.03|3588.03|0
1645781510000|2022-02-25 09:31:50|3587.78|3587.78|3587.52|3587.52|3587.78|3587.78|3587.52|3587.52|0
1645781520000|2022-02-25 09:32:00|3587.65|3587.65|3593.07|3593.07|3593.07|3593.07|3587.03|3587.03|0
1645781530000|2022-02-25 09:32:10|3591.83|3591.83|3591.7|3591.7|3591.83|3591.83|3591.7|3591.7|0
1645781550000|2022-02-25 09:32:30|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|0
1645781590000|2022-02-25 09:33:10|3591.42|3591.42|3592.19|3592.19|3592.19|3592.19|3591.42|3591.42|0
1645781600000|2022-02-25 09:33:20|3591.81|3591.81|3591.81|3591.81|3591.81|3591.81|3591.81|3591.81|0
1645781610000|2022-02-25 09:33:30|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|0
1645781620000|2022-02-25 09:33:40|3596.34|3596.34|3595.09|3595.09|3596.34|3596.34|3595.09|3595.09|0
1645781630000|2022-02-25 09:33:50|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|0
1645781650000|2022-02-25 09:34:10|3596.58|3596.58|3596.58|3596.58|3596.58|3596.58|3596.58|3596.58|0
1645781660000|2022-02-25 09:34:20|3598.45|3598.45|3598.57|3598.57|3598.57|3598.57|3598.45|3598.45|0
1645781670000|2022-02-25 09:34:30|3599.82|3599.82|3599.82|3599.82|3599.82|3599.82|3599.82|3599.82|0
1645781680000|2022-02-25 09:34:40|3598.57|3598.57|3597.33|3597.33|3598.57|3598.57|3597.33|3597.33|0
1645781690000|2022-02-25 09:34:50|3595.46|3595.46|3595.46|3595.46|3595.46|3595.46|3595.46|3595.46|0
1645781700000|2022-02-25 09:35:00|3595.08|3595.08|3597.57|3597.57|3597.57|3597.57|3595.08|3595.08|0
1645781710000|2022-02-25 09:35:10|3596.94|3596.94|3596.94|3596.94|3596.94|3596.94|3596.94|3596.94|0
1645781730000|2022-02-25 09:35:30|3596.32|3596.32|3596.32|3596.32|3596.32|3596.32|3596.32|3596.32|0
1645781750000|2022-02-25 09:35:50|3593.83|3593.83|3593.83|3593.83|3593.83|3593.83|3593.83|3593.83|0
1645781760000|2022-02-25 09:36:00|3595.08|3595.08|3595.08|3595.08|3595.08|3595.08|3595.08|3595.08|0
1645781770000|2022-02-25 09:36:10|3596.94|3596.94|3594.45|3594.45|3596.94|3596.94|3594.45|3594.45|0
1645781780000|2022-02-25 09:36:20|3596.32|3596.32|3594.45|3594.45|3596.32|3596.32|3594.45|3594.45|0
1645781790000|2022-02-25 09:36:30|3594.33|3594.33|3594.33|3594.33|3594.33|3594.33|3594.33|3594.33|0
1645781800000|2022-02-25 09:36:40|3593.7|3593.7|3596.32|3596.32|3596.32|3596.32|3593.7|3593.7|0
1645781810000|2022-02-25 09:36:50|3596.49|3596.49|3596.49|3596.49|3596.49|3596.49|3596.49|3596.49|0
1645781820000|2022-02-25 09:37:00|3596.11|3596.11|3596.11|3596.11|3596.73|3596.73|3596.11|3596.11|0
1645781850000|2022-02-25 09:37:30|3595.49|3595.49|3595.49|3595.49|3595.49|3595.49|3595.49|3595.49|0
1645781860000|2022-02-25 09:37:40|3592.37|3592.37|3593|3593|3593|3593|3592.37|3592.37|0
1645781880000|2022-02-25 09:38:00|3593.62|3593.62|3594.24|3594.24|3594.86|3594.86|3593|3593|0
1645781890000|2022-02-25 09:38:10|3596.11|3596.11|3595.49|3595.49|3596.11|3596.11|3595.49|3595.49|0
1645781920000|2022-02-25 09:38:40|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|0
1645781930000|2022-02-25 09:38:50|3594.24|3594.24|3593.62|3593.62|3594.24|3594.24|3593.62|3593.62|0
1645781960000|2022-02-25 09:39:20|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|0
1645781980000|2022-02-25 09:39:40|3591.13|3591.13|3591.13|3591.13|3591.13|3591.13|3591.13|3591.13|0
1645781990000|2022-02-25 09:39:50|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|0
1645782010000|2022-02-25 09:40:10|3589.88|3589.88|3589.63|3589.63|3589.88|3589.88|3589.63|3589.63|0
1645782040000|2022-02-25 09:40:40|3589.37|3589.37|3589.37|3589.37|3589.37|3589.37|3589.37|3589.37|0
1645782050000|2022-02-25 09:40:50|3589.2|3589.2|3587.33|3587.33|3589.2|3589.2|3587.33|3587.33|0
1645782060000|2022-02-25 09:41:00|3588.57|3588.57|3588.7|3588.7|3589.95|3589.95|3588.08|3588.08|0
1645782070000|2022-02-25 09:41:10|3589.32|3589.32|3588.7|3588.7|3590.57|3590.57|3588.7|3588.7|0
1645782080000|2022-02-25 09:41:20|3589.09|3589.09|3588.96|3588.96|3589.34|3589.34|3588.96|3588.96|0
1645782090000|2022-02-25 09:41:30|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|3588.33|0
1645782110000|2022-02-25 09:41:50|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|0
1645782130000|2022-02-25 09:42:10|3591.45|3591.45|3590.83|3590.83|3591.45|3591.45|3590.83|3590.83|0
1645782140000|2022-02-25 09:42:20|3588.96|3588.96|3588.96|3588.96|3588.96|3588.96|3588.96|3588.96|0
1645782200000|2022-02-25 09:43:20|3588.33|3588.33|3586.72|3586.72|3588.33|3588.33|3586.72|3586.72|0
1645782210000|2022-02-25 09:43:30|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|3586.1|0
1645782220000|2022-02-25 09:43:40|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|3583.61|0
1645782230000|2022-02-25 09:43:50|3583.35|3583.35|3583.35|3583.35|3583.35|3583.35|3583.35|3583.35|0
1645782250000|2022-02-25 09:44:10|3583.97|3583.97|3586.23|3586.23|3586.23|3586.23|3582.73|3582.73|0
1645782260000|2022-02-25 09:44:20|3588.72|3588.72|3588.72|3588.72|3588.72|3588.72|3588.72|3588.72|0
1645782290000|2022-02-25 09:44:50|3588.09|3588.09|3589.34|3589.34|3589.34|3589.34|3588.09|3588.09|0
1645782300000|2022-02-25 09:45:00|3588.09|3588.09|3588.09|3588.09|3588.09|3588.09|3588.09|3588.09|0
1645782310000|2022-02-25 09:45:10|3588.48|3588.48|3588.48|3588.48|3588.48|3588.48|3588.48|3588.48|0
1645782320000|2022-02-25 09:45:20|3589.72|3589.72|3589.72|3589.72|3589.72|3589.72|3589.72|3589.72|0
1645782340000|2022-02-25 09:45:40|3589.98|3589.98|3589.6|3589.6|3589.98|3589.98|3589.6|3589.6|0
1645782350000|2022-02-25 09:45:50|3589.21|3589.21|3590.46|3590.46|3591.08|3591.08|3589.21|3589.21|0
1645782360000|2022-02-25 09:46:00|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|0
1645782370000|2022-02-25 09:46:10|3591.34|3591.34|3591.34|3591.34|3591.34|3591.34|3591.34|3591.34|0
1645782400000|2022-02-25 09:46:40|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|3592.58|0
1645782460000|2022-02-25 09:47:40|3591.34|3591.34|3591.08|3591.08|3591.34|3591.34|3590.83|3590.83|0
1645782470000|2022-02-25 09:47:50|3590.46|3590.46|3590.46|3590.46|3590.46|3590.46|3590.46|3590.46|0
1645782490000|2022-02-25 09:48:10|3587.97|3587.97|3587.97|3587.97|3587.97|3587.97|3587.97|3587.97|0
1645782520000|2022-02-25 09:48:40|3588.22|3588.22|3588.22|3588.22|3588.22|3588.22|3588.22|3588.22|0
1645782530000|2022-02-25 09:48:50|3587.97|3587.97|3587.97|3587.97|3587.97|3587.97|3587.97|3587.97|0
1645782550000|2022-02-25 09:49:10|3587.84|3587.84|3588.46|3588.46|3588.46|3588.46|3587.84|3587.84|0
1645782560000|2022-02-25 09:49:20|3587.22|3587.22|3586.58|3586.58|3587.22|3587.22|3586.58|3586.58|0
1645782580000|2022-02-25 09:49:40|3586.41|3586.41|3586.41|3586.41|3586.41|3586.41|3586.41|3586.41|0
1645782620000|2022-02-25 09:50:20|3588.27|3588.27|3588.9|3588.9|3588.9|3588.9|3588.27|3588.27|0
1645782640000|2022-02-25 09:50:40|3592.01|3592.01|3592.01|3592.01|3592.01|3592.01|3592.01|3592.01|0
1645782650000|2022-02-25 09:50:50|3592.27|3592.27|3592.52|3592.52|3592.52|3592.52|3592.27|3592.27|0
1645782660000|2022-02-25 09:51:00|3592.39|3592.39|3592.03|3592.03|3592.65|3592.65|3592.03|3592.03|0
1645782670000|2022-02-25 09:51:10|3591.77|3591.77|3591.52|3591.52|3591.77|3591.77|3591.52|3591.52|0
1645782690000|2022-02-25 09:51:30|3592.14|3592.14|3592.14|3592.14|3592.14|3592.14|3592.14|3592.14|0
1645782710000|2022-02-25 09:51:50|3592.78|3592.78|3592.78|3592.78|3592.78|3592.78|3592.78|3592.78|0
1645782750000|2022-02-25 09:52:30|3592.52|3592.52|3592.52|3592.52|3592.52|3592.52|3592.52|3592.52|0
1645782780000|2022-02-25 09:53:00|3589.41|3589.41|3589.41|3589.41|3589.41|3589.41|3589.41|3589.41|0
1645782810000|2022-02-25 09:53:30|3588.16|3588.16|3588.16|3588.16|3588.16|3588.16|3588.16|3588.16|0
1645782830000|2022-02-25 09:53:50|3587.54|3587.54|3589.07|3589.07|3589.07|3589.07|3587.2|3587.2|0
1645782840000|2022-02-25 09:54:00|3590.93|3590.93|3590.82|3590.82|3590.93|3590.93|3590.31|3590.31|0
1645782870000|2022-02-25 09:54:30|3590.69|3590.69|3590.07|3590.07|3590.69|3590.69|3590.07|3590.07|0
1645782880000|2022-02-25 09:54:40|3589.45|3589.45|3587.58|3587.58|3589.45|3589.45|3587.58|3587.58|0
1645782920000|2022-02-25 09:55:20|3589.83|3589.83|3589.21|3589.21|3589.83|3589.83|3589.21|3589.21|0
1645782940000|2022-02-25 09:55:40|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|3591.08|0
1645782990000|2022-02-25 09:56:30|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|0
1645783000000|2022-02-25 09:56:40|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|0
1645783010000|2022-02-25 09:56:50|3593.82|3593.82|3593.82|3593.82|3594.45|3594.45|3593.82|3593.82|0
1645783020000|2022-02-25 09:57:00|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|0
1645783030000|2022-02-25 09:57:10|3595.69|3595.69|3595.69|3595.69|3595.69|3595.69|3595.69|3595.69|0
1645783040000|2022-02-25 09:57:20|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|3594.45|0
1645783050000|2022-02-25 09:57:30|3595.07|3595.07|3592.58|3592.58|3595.07|3595.07|3592.58|3592.58|0
1645783080000|2022-02-25 09:58:00|3592.2|3592.2|3594.69|3594.69|3594.69|3594.69|3592.2|3592.2|0
1645783090000|2022-02-25 09:58:10|3595.07|3595.07|3595.07|3595.07|3595.07|3595.07|3595.07|3595.07|0
1645783100000|2022-02-25 09:58:20|3596.32|3596.32|3596.32|3596.32|3596.32|3596.32|3596.32|3596.32|0
1645783120000|2022-02-25 09:58:40|3596.44|3596.44|3596.44|3596.44|3596.44|3596.44|3596.44|3596.44|0
1645783130000|2022-02-25 09:58:50|3595.2|3595.2|3595.2|3595.2|3595.2|3595.2|3595.2|3595.2|0
1645783150000|2022-02-25 09:59:10|3593.95|3593.95|3592.71|3592.71|3593.95|3593.95|3592.71|3592.71|0
1645783170000|2022-02-25 09:59:30|3592.96|3592.96|3594.3|3594.3|3594.3|3594.3|3592.83|3592.83|0
1645783180000|2022-02-25 09:59:40|3594.81|3594.81|3594.68|3594.68|3594.81|3594.81|3594.68|3594.68|0
1645783190000|2022-02-25 09:59:50|3595.06|3595.06|3593.43|3593.43|3595.06|3595.06|3593.43|3593.43|0
1645783200000|2022-02-25 10:00:00|3593.56|3593.56|3593.82|3593.82|3593.82|3593.82|3593.56|3593.56|0
1645783210000|2022-02-25 10:00:10|3594.33|3594.33|3593.95|3593.95|3594.33|3594.33|3593.95|3593.95|0
1645783220000|2022-02-25 10:00:20|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|0
1645783250000|2022-02-25 10:00:50|3595.56|3595.56|3594.94|3594.94|3595.56|3595.56|3594.94|3594.94|0
1645783260000|2022-02-25 10:01:00|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|3594.31|0
1645783270000|2022-02-25 10:01:10|3594.57|3594.57|3596.44|3596.44|3596.44|3596.44|3594.57|3594.57|0
1645783310000|2022-02-25 10:01:50|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|3594.57|0
1645783340000|2022-02-25 10:02:20|3595.81|3595.81|3595.69|3595.69|3595.81|3595.81|3595.69|3595.69|0
1645783370000|2022-02-25 10:02:50|3595.81|3595.81|3595.19|3595.19|3595.81|3595.81|3595.19|3595.19|0
1645783380000|2022-02-25 10:03:00|3595.81|3595.81|3595.81|3595.81|3595.81|3595.81|3595.81|3595.81|0
1645783430000|2022-02-25 10:03:50|3597.06|3597.06|3598.31|3598.31|3598.31|3598.31|3597.06|3597.06|0
1645783440000|2022-02-25 10:04:00|3598.99|3598.99|3598.99|3598.99|3598.99|3598.99|3598.99|3598.99|0
1645783500000|2022-02-25 10:05:00|3599.5|3599.5|3604.99|3604.99|3604.99|3604.99|3599.5|3599.5|0
1645783550000|2022-02-25 10:05:50|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|0
1645783590000|2022-02-25 10:06:30|3609.98|3609.98|3609.98|3609.98|3609.98|3609.98|3609.98|3609.98|0
1645783600000|2022-02-25 10:06:40|3609.35|3609.35|3609.35|3609.35|3609.35|3609.35|3609.35|3609.35|0
1645783620000|2022-02-25 10:07:00|3611.85|3611.85|3614.1|3614.1|3614.1|3614.1|3611.85|3611.85|0
1645783630000|2022-02-25 10:07:10|3613.47|3613.47|3613.47|3613.47|3613.47|3613.47|3613.47|3613.47|0
1645783660000|2022-02-25 10:07:40|3615.6|3615.6|3615.47|3615.47|3615.6|3615.6|3615.47|3615.47|0
1645783680000|2022-02-25 10:08:00|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|0
1645783700000|2022-02-25 10:08:20|3617.96|3617.96|3619.83|3619.83|3619.83|3619.83|3617.96|3617.96|0
1645783710000|2022-02-25 10:08:30|3619.7|3619.7|3619.58|3619.58|3619.7|3619.7|3619.45|3619.45|0
1645783720000|2022-02-25 10:08:40|3617.71|3617.71|3617.07|3617.07|3617.71|3617.71|3617.07|3617.07|0
1645783730000|2022-02-25 10:08:50|3616.69|3616.69|3614.82|3614.82|3616.69|3616.69|3614.82|3614.82|0
1645783740000|2022-02-25 10:09:00|3613.57|3613.57|3613.57|3613.57|3613.57|3613.57|3613.57|3613.57|0
1645783780000|2022-02-25 10:09:40|3610.46|3610.46|3610.46|3610.46|3610.46|3610.46|3610.46|3610.46|0
1645783790000|2022-02-25 10:09:50|3610.33|3610.33|3610.33|3610.33|3610.33|3610.33|3610.33|3610.33|0
1645783800000|2022-02-25 10:10:00|3612.2|3612.2|3612.82|3612.82|3612.82|3612.82|3612.2|3612.2|0
1645783810000|2022-02-25 10:10:10|3612.44|3612.44|3609.95|3609.95|3612.44|3612.44|3609.95|3609.95|0
1645783820000|2022-02-25 10:10:20|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|0
1645783830000|2022-02-25 10:10:30|3607.95|3607.95|3607.95|3607.95|3607.95|3607.95|3607.95|3607.95|0
1645783840000|2022-02-25 10:10:40|3604.84|3604.84|3604.84|3604.84|3604.84|3604.84|3604.84|3604.84|0
1645783850000|2022-02-25 10:10:50|3603.59|3603.59|3603.59|3603.59|3603.59|3603.59|3603.59|3603.59|0
1645783860000|2022-02-25 10:11:00|3606.08|3606.08|3605.74|3605.74|3606.08|3606.08|3605.74|3605.74|0
1645783900000|2022-02-25 10:11:40|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|0
1645783930000|2022-02-25 10:12:10|3606.36|3606.36|3608.12|3608.12|3608.12|3608.12|3606.36|3606.36|0
1645783950000|2022-02-25 10:12:30|3608.25|3608.25|3608.87|3608.87|3608.87|3608.87|3608.25|3608.25|0
1645784010000|2022-02-25 10:13:30|3609.49|3609.49|3609.49|3609.49|3609.49|3609.49|3609.49|3609.49|0
1645784030000|2022-02-25 10:13:50|3609.75|3609.75|3613.49|3613.49|3613.49|3613.49|3609.75|3609.75|0
1645784040000|2022-02-25 10:14:00|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|0
1645784070000|2022-02-25 10:14:30|3615.7|3615.7|3615.08|3615.08|3615.7|3615.7|3615.08|3615.08|0
1645784090000|2022-02-25 10:14:50|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|3618.19|0
1645784100000|2022-02-25 10:15:00|3618.32|3618.32|3618.94|3618.94|3618.94|3618.94|3618.32|3618.32|0
1645784110000|2022-02-25 10:15:10|3617.7|3617.7|3617.7|3617.7|3617.7|3617.7|3617.7|3617.7|0
1645784160000|2022-02-25 10:16:00|3618.46|3618.46|3618.46|3618.46|3618.46|3618.46|3618.46|3618.46|0
1645784180000|2022-02-25 10:16:20|3620.33|3620.33|3620.95|3620.95|3620.95|3620.95|3620.33|3620.33|0
1645784230000|2022-02-25 10:17:10|3621.58|3621.58|3621.58|3621.58|3621.58|3621.58|3621.58|3621.58|0
1645784260000|2022-02-25 10:17:40|3620.33|3620.33|3618.7|3618.7|3620.33|3620.33|3618.7|3618.7|0
1645784280000|2022-02-25 10:18:00|3619.05|3619.05|3619.05|3619.05|3619.05|3619.05|3619.05|3619.05|0
1645784290000|2022-02-25 10:18:10|3617.18|3617.18|3617.18|3617.18|3617.18|3617.18|3617.18|3617.18|0
1645784310000|2022-02-25 10:18:30|3617.82|3617.82|3617.69|3617.69|3617.82|3617.82|3617.69|3617.69|0
1645784350000|2022-02-25 10:19:10|3617.07|3617.07|3617.07|3617.07|3617.07|3617.07|3617.07|3617.07|0
1645784380000|2022-02-25 10:19:40|3615.2|3615.2|3615.2|3615.2|3615.2|3615.2|3615.2|3615.2|0
1645784390000|2022-02-25 10:19:50|3617.07|3617.07|3617.69|3617.69|3618.31|3618.31|3617.07|3617.07|0
1645784400000|2022-02-25 10:20:00|3618.03|3618.03|3618.29|3618.29|3618.91|3618.91|3618.03|3618.03|0
1645784420000|2022-02-25 10:20:20|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|0
1645784430000|2022-02-25 10:20:30|3618.03|3618.03|3618.03|3618.03|3618.03|3618.03|3618.03|3618.03|0
1645784450000|2022-02-25 10:20:50|3619.9|3619.9|3620.52|3620.52|3621.15|3621.15|3619.9|3619.9|0
1645784460000|2022-02-25 10:21:00|3619.9|3619.9|3619.9|3619.9|3619.9|3619.9|3619.9|3619.9|0
1645784480000|2022-02-25 10:21:20|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|0
1645784500000|2022-02-25 10:21:40|3618.4|3618.4|3618.4|3618.4|3618.4|3618.4|3618.4|3618.4|0
1645784510000|2022-02-25 10:21:50|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|0
1645784520000|2022-02-25 10:22:00|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|0
1645784530000|2022-02-25 10:22:10|3621.02|3621.02|3621.02|3621.02|3621.02|3621.02|3621.02|3621.02|0
1645784570000|2022-02-25 10:22:50|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|0
1645784580000|2022-02-25 10:23:00|3622.89|3622.89|3623.14|3623.14|3623.14|3623.14|3622.89|3622.89|0
1645784590000|2022-02-25 10:23:10|3621.9|3621.9|3622.52|3622.52|3622.52|3622.52|3621.9|3621.9|0
1645784600000|2022-02-25 10:23:20|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|0
1645784610000|2022-02-25 10:23:30|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|3623.14|0
1645784620000|2022-02-25 10:23:40|3621.9|3621.9|3621.9|3621.9|3621.9|3621.9|3621.9|3621.9|0
1645784640000|2022-02-25 10:24:00|3623.77|3623.77|3626.26|3626.26|3626.26|3626.26|3623.77|3623.77|0
1645784670000|2022-02-25 10:24:30|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|0
1645784690000|2022-02-25 10:24:50|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|0
1645784720000|2022-02-25 10:25:20|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|0
1645784730000|2022-02-25 10:25:30|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|0
1645784740000|2022-02-25 10:25:40|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|3627.89|0
1645784760000|2022-02-25 10:26:00|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|3627.26|0
1645784770000|2022-02-25 10:26:10|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|3626.64|0
1645784790000|2022-02-25 10:26:30|3626.02|3626.02|3626.53|3626.53|3626.53|3626.53|3626.02|3626.02|0
1645784800000|2022-02-25 10:26:40|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|0
1645784810000|2022-02-25 10:26:50|3626.16|3626.16|3626.16|3626.16|3626.16|3626.16|3626.16|3626.16|0
1645784870000|2022-02-25 10:27:50|3626.78|3626.78|3628.65|3628.65|3628.65|3628.65|3626.16|3626.16|0
1645784890000|2022-02-25 10:28:10|3628.03|3628.03|3627.41|3627.41|3628.03|3628.03|3627.41|3627.41|0
1645784900000|2022-02-25 10:28:20|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|0
1645784910000|2022-02-25 10:28:30|3626.42|3626.42|3626.42|3626.42|3626.42|3626.42|3626.42|3626.42|0
1645784930000|2022-02-25 10:28:50|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|0
1645784940000|2022-02-25 10:29:00|3626.18|3626.18|3626.18|3626.18|3626.18|3626.18|3626.18|3626.18|0
1645784950000|2022-02-25 10:29:10|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|0
1645784990000|2022-02-25 10:29:50|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|3625.1|0
1645785000000|2022-02-25 10:30:00|3624.97|3624.97|3627.47|3627.47|3627.47|3627.47|3624.97|3624.97|0
1645785030000|2022-02-25 10:30:30|3628.09|3628.09|3628.85|3628.85|3628.85|3628.85|3628.09|3628.09|0
1645785080000|2022-02-25 10:31:20|3629.49|3629.49|3630.47|3630.47|3630.47|3630.47|3628.6|3628.6|0
1645785100000|2022-02-25 10:31:40|3629.96|3629.96|3629.96|3629.96|3629.96|3629.96|3629.96|3629.96|0
1645785110000|2022-02-25 10:31:50|3629.33|3629.33|3629.33|3629.33|3629.33|3629.33|3629.33|3629.33|0
1645785170000|2022-02-25 10:32:50|3627.47|3627.47|3627.47|3627.47|3627.47|3627.47|3627.47|3627.47|0
1645785180000|2022-02-25 10:33:00|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|3627.29|0
1645785210000|2022-02-25 10:33:30|3626.78|3626.78|3625.41|3625.41|3626.78|3626.78|3624.78|3624.78|0
1645785220000|2022-02-25 10:33:40|3626.03|3626.03|3626.03|3626.03|3626.03|3626.03|3626.03|3626.03|0
1645785230000|2022-02-25 10:33:50|3625.41|3625.41|3625.41|3625.41|3625.41|3625.41|3625.41|3625.41|0
1645785240000|2022-02-25 10:34:00|3624.9|3624.9|3624.9|3624.9|3624.9|3624.9|3624.9|3624.9|0
1645785270000|2022-02-25 10:34:30|3625.52|3625.52|3624.9|3624.9|3625.52|3625.52|3624.9|3624.9|0
1645785340000|2022-02-25 10:35:40|3626.14|3626.14|3626.53|3626.53|3626.53|3626.53|3626.14|3626.14|0
1645785350000|2022-02-25 10:35:50|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|3627.15|0
1645785360000|2022-02-25 10:36:00|3628.04|3628.04|3629.29|3629.29|3629.29|3629.29|3628.04|3628.04|0
1645785370000|2022-02-25 10:36:10|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|3629.54|0
1645785380000|2022-02-25 10:36:20|3629.42|3629.42|3629.42|3629.42|3629.42|3629.42|3629.42|3629.42|0
1645785400000|2022-02-25 10:36:40|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|3630.66|0
1645785480000|2022-02-25 10:38:00|3631.91|3631.91|3631.46|3631.46|3632.08|3632.08|3631.46|3631.46|0
1645785490000|2022-02-25 10:38:10|3632.7|3632.7|3632.7|3632.7|3632.7|3632.7|3632.7|3632.7|0
1645785500000|2022-02-25 10:38:20|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|3634.57|0
1645785550000|2022-02-25 10:39:10|3633.95|3633.95|3634.59|3634.59|3634.59|3634.59|3633.95|3633.95|0
1645785560000|2022-02-25 10:39:20|3634.72|3634.72|3634.97|3634.97|3634.97|3634.97|3634.72|3634.72|0
1645785610000|2022-02-25 10:40:10|3636.22|3636.22|3637.46|3637.46|3637.46|3637.46|3636.22|3636.22|0
1645785640000|2022-02-25 10:40:40|3638.09|3638.09|3638.71|3638.71|3638.71|3638.71|3638.09|3638.09|0
1645785650000|2022-02-25 10:40:50|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|3637.46|0
1645785660000|2022-02-25 10:41:00|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|0
1645785670000|2022-02-25 10:41:10|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|0
1645785700000|2022-02-25 10:41:40|3635.96|3635.96|3634.97|3634.97|3636.22|3636.22|3634.97|3634.97|0
1645785710000|2022-02-25 10:41:50|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|3634.59|0
1645785720000|2022-02-25 10:42:00|3636.46|3636.46|3635.83|3635.83|3636.46|3636.46|3635.83|3635.83|0
1645785740000|2022-02-25 10:42:20|3637.7|3637.7|3638.71|3638.71|3638.71|3638.71|3637.7|3637.7|0
1645785750000|2022-02-25 10:42:30|3639.33|3639.33|3637.96|3637.96|3639.33|3639.33|3637.96|3637.96|0
1645785770000|2022-02-25 10:42:50|3637.33|3637.33|3638.58|3638.58|3638.58|3638.58|3637.33|3637.33|0
1645785790000|2022-02-25 10:43:10|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|0
1645785800000|2022-02-25 10:43:20|3638.45|3638.45|3637.57|3637.57|3638.45|3638.45|3637.57|3637.57|0
1645785810000|2022-02-25 10:43:30|3636.95|3636.95|3636.95|3636.95|3636.95|3636.95|3636.95|3636.95|0
1645785820000|2022-02-25 10:43:40|3636.33|3636.33|3637.57|3637.57|3637.57|3637.57|3636.33|3636.33|0
1645785830000|2022-02-25 10:43:50|3635.71|3635.71|3636.33|3636.33|3636.33|3636.33|3635.71|3635.71|0
1645785850000|2022-02-25 10:44:10|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|3636.58|3636.58|0
1645785860000|2022-02-25 10:44:20|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|3636.58|0
1645785880000|2022-02-25 10:44:40|3638.45|3638.45|3637.83|3637.83|3638.45|3638.45|3637.83|3637.83|0
1645785910000|2022-02-25 10:45:10|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|0
1645785920000|2022-02-25 10:45:20|3637.7|3637.7|3638.09|3638.09|3638.09|3638.09|3637.7|3637.7|0
1645785930000|2022-02-25 10:45:30|3638.21|3638.21|3638.34|3638.34|3638.47|3638.47|3638.21|3638.21|0
1645785940000|2022-02-25 10:45:40|3640.21|3640.21|3641.33|3641.33|3641.45|3641.45|3640.21|3640.21|0
1645785960000|2022-02-25 10:46:00|3641.45|3641.45|3642.08|3642.08|3642.08|3642.08|3641.45|3641.45|0
1645785970000|2022-02-25 10:46:10|3642.7|3642.7|3643.95|3643.95|3643.95|3643.95|3642.7|3642.7|0
1645785980000|2022-02-25 10:46:20|3643.82|3643.82|3643.95|3643.95|3644.44|3644.44|3643.82|3643.82|0
1645786000000|2022-02-25 10:46:40|3643.32|3643.32|3642.7|3642.7|3643.32|3643.32|3642.7|3642.7|0
1645786010000|2022-02-25 10:46:50|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|3640.83|0
1645786030000|2022-02-25 10:47:10|3639.59|3639.59|3639.59|3639.59|3639.59|3639.59|3639.59|3639.59|0
1645786050000|2022-02-25 10:47:30|3639.08|3639.08|3638.09|3638.09|3639.08|3639.08|3637.83|3637.83|0
1645786060000|2022-02-25 10:47:40|3638.34|3638.34|3637.96|3637.96|3638.34|3638.34|3637.96|3637.96|0
1645786070000|2022-02-25 10:47:50|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|3638.34|0
1645786080000|2022-02-25 10:48:00|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|0
1645786100000|2022-02-25 10:48:20|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|0
1645786110000|2022-02-25 10:48:30|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|3638.09|0
1645786140000|2022-02-25 10:49:00|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|0
1645786160000|2022-02-25 10:49:20|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|0
1645786180000|2022-02-25 10:49:40|3640.45|3640.45|3640.45|3640.45|3640.45|3640.45|3640.45|3640.45|0
1645786210000|2022-02-25 10:50:10|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|0
1645786250000|2022-02-25 10:50:50|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|3640.58|0
1645786270000|2022-02-25 10:51:10|3641.2|3641.2|3641.2|3641.2|3641.2|3641.2|3641.2|3641.2|0
1645786290000|2022-02-25 10:51:30|3641.45|3641.45|3641.33|3641.33|3641.45|3641.45|3641.33|3641.33|0
1645786330000|2022-02-25 10:52:10|3643.2|3643.2|3643.2|3643.2|3643.2|3643.2|3643.2|3643.2|0
1645786340000|2022-02-25 10:52:20|3644.44|3644.44|3644.82|3644.82|3644.82|3644.82|3644.44|3644.44|0
1645786370000|2022-02-25 10:52:50|3644.2|3644.2|3645.45|3645.45|3645.45|3645.45|3644.2|3644.2|0
1645786400000|2022-02-25 10:53:20|3646.69|3646.69|3646.07|3646.07|3646.69|3646.69|3646.07|3646.07|0
1645786430000|2022-02-25 10:53:50|3645.45|3645.45|3645.45|3645.45|3645.45|3645.45|3645.45|3645.45|0
1645786440000|2022-02-25 10:54:00|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|0
1645786530000|2022-02-25 10:55:30|3645.58|3645.58|3644.95|3644.95|3645.58|3645.58|3644.95|3644.95|0
1645786560000|2022-02-25 10:56:00|3644.57|3644.57|3643.95|3643.95|3646.44|3646.44|3643.95|3643.95|0
1645786570000|2022-02-25 10:56:10|3643.32|3643.32|3643.2|3643.2|3643.32|3643.32|3643.2|3643.2|0
1645786590000|2022-02-25 10:56:30|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1645786620000|2022-02-25 10:57:00|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|3649.14|0
1645786660000|2022-02-25 10:57:40|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|0
1645786670000|2022-02-25 10:57:50|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|0
1645786690000|2022-02-25 10:58:10|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|3646.91|0
1645786710000|2022-02-25 10:58:30|3647.04|3647.04|3647.21|3647.21|3647.21|3647.21|3647.04|3647.04|0
1645786720000|2022-02-25 10:58:40|3647.08|3647.08|3646.46|3646.46|3647.08|3647.08|3646.46|3646.46|0
1645786740000|2022-02-25 10:59:00|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|3645.83|0
1645786770000|2022-02-25 10:59:30|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|0
1645786780000|2022-02-25 10:59:40|3645.21|3645.21|3645.47|3645.47|3645.47|3645.47|3645.21|3645.21|0
1645786820000|2022-02-25 11:00:20|3646.71|3646.71|3650.45|3650.45|3650.45|3650.45|3646.71|3646.71|0
1645786860000|2022-02-25 11:01:00|3648.58|3648.58|3649.83|3649.83|3649.83|3649.83|3648.58|3648.58|0
1645786870000|2022-02-25 11:01:10|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|3649.7|0
1645786880000|2022-02-25 11:01:20|3649.08|3649.08|3648.45|3648.45|3649.08|3649.08|3648.45|3648.45|0
1645786890000|2022-02-25 11:01:30|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|0
1645786950000|2022-02-25 11:02:30|3647.58|3647.58|3647.32|3647.32|3647.58|3647.58|3647.32|3647.32|0
1645786960000|2022-02-25 11:02:40|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|3646.7|0
1645786970000|2022-02-25 11:02:50|3647.94|3647.94|3647.94|3647.94|3647.94|3647.94|3647.94|3647.94|0
1645787000000|2022-02-25 11:03:20|3647.77|3647.77|3646.35|3646.35|3647.77|3647.77|3646.35|3646.35|0
1645787020000|2022-02-25 11:03:40|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|3645.11|0
1645787040000|2022-02-25 11:04:00|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|3644.47|0
1645787050000|2022-02-25 11:04:10|3644.72|3644.72|3644.98|3644.98|3644.98|3644.98|3644.36|3644.36|0
1645787070000|2022-02-25 11:04:30|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|3643.73|0
1645787080000|2022-02-25 11:04:40|3643.11|3643.11|3642.36|3642.36|3643.11|3643.11|3642.36|3642.36|0
1645787090000|2022-02-25 11:04:50|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|3641.11|0
1645787100000|2022-02-25 11:05:00|3640.73|3640.73|3640.73|3640.73|3640.73|3640.73|3640.73|3640.73|0
1645787120000|2022-02-25 11:05:20|3641.07|3641.07|3640.9|3640.9|3641.07|3641.07|3640.9|3640.9|0
1645787160000|2022-02-25 11:06:00|3640.73|3640.73|3640.73|3640.73|3640.73|3640.73|3640.73|3640.73|0
1645787180000|2022-02-25 11:06:20|3638.24|3638.24|3637.61|3637.61|3638.24|3638.24|3637.61|3637.61|0
1645787190000|2022-02-25 11:06:30|3637.49|3637.49|3636.74|3636.74|3637.49|3637.49|3636.74|3636.74|0
1645787200000|2022-02-25 11:06:40|3636.61|3636.61|3638.48|3638.48|3638.48|3638.48|3636.61|3636.61|0
1645787210000|2022-02-25 11:06:50|3638.86|3638.86|3638.99|3638.99|3638.99|3638.99|3638.86|3638.86|0
1645787220000|2022-02-25 11:07:00|3638.86|3638.86|3638.86|3638.86|3638.86|3638.86|3638.86|3638.86|0
1645787240000|2022-02-25 11:07:20|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|0
1645787320000|2022-02-25 11:08:40|3638.86|3638.86|3638.77|3638.77|3638.86|3638.86|3638.6|3638.6|0
1645787340000|2022-02-25 11:09:00|3638.15|3638.15|3639.14|3639.14|3639.14|3639.14|3637.9|3637.9|0
1645787350000|2022-02-25 11:09:10|3639.77|3639.77|3640.39|3640.39|3640.39|3640.39|3639.77|3639.77|0
1645787360000|2022-02-25 11:09:20|3641.01|3641.01|3641.63|3641.63|3641.63|3641.63|3641.01|3641.01|0
1645787370000|2022-02-25 11:09:30|3641.76|3641.76|3641.76|3641.76|3641.76|3641.76|3641.76|3641.76|0
1645787390000|2022-02-25 11:09:50|3640.52|3640.52|3640.52|3640.52|3640.52|3640.52|3640.52|3640.52|0
1645787410000|2022-02-25 11:10:10|3641.76|3641.76|3642.64|3642.64|3642.64|3642.64|3641.76|3641.76|0
1645787420000|2022-02-25 11:10:20|3642.3|3642.3|3642.92|3642.92|3642.92|3642.92|3642.3|3642.3|0
1645787460000|2022-02-25 11:11:00|3642.3|3642.3|3641.68|3641.68|3642.3|3642.3|3641.68|3641.68|0
1645787510000|2022-02-25 11:11:50|3641.05|3641.05|3640.92|3640.92|3641.05|3641.05|3640.92|3640.92|0
1645787520000|2022-02-25 11:12:00|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|0
1645787530000|2022-02-25 11:12:10|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|0
1645787600000|2022-02-25 11:13:20|3640.68|3640.68|3641.03|3641.03|3641.03|3641.03|3640.68|3640.68|0
1645787650000|2022-02-25 11:14:10|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|0
1645787670000|2022-02-25 11:14:30|3642.4|3642.4|3642.53|3642.53|3642.53|3642.53|3642.4|3642.4|0
1645787760000|2022-02-25 11:16:00|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|3641.28|0
1645787780000|2022-02-25 11:16:20|3642.53|3642.53|3642.53|3642.53|3643.15|3643.15|3641.28|3641.28|0
1645787850000|2022-02-25 11:17:30|3642.66|3642.66|3642.66|3642.66|3642.66|3642.66|3642.66|3642.66|0
1645787860000|2022-02-25 11:17:40|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|3642.78|0
1645787870000|2022-02-25 11:17:50|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|0
1645787880000|2022-02-25 11:18:00|3643.24|3643.24|3643.24|3643.24|3643.24|3643.24|3643.24|3643.24|0
1645787890000|2022-02-25 11:18:10|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|0
1645787900000|2022-02-25 11:18:20|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|3642.27|0
1645787920000|2022-02-25 11:18:40|3641.64|3641.64|3641.02|3641.02|3641.64|3641.64|3641.02|3641.02|0
1645787940000|2022-02-25 11:19:00|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|0
1645787950000|2022-02-25 11:19:10|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|3640.4|0
1645787970000|2022-02-25 11:19:30|3641.02|3641.02|3641.64|3641.64|3641.64|3641.64|3641.02|3641.02|0
1645788000000|2022-02-25 11:20:00|3642.89|3642.89|3644.13|3644.13|3644.13|3644.13|3642.89|3642.89|0
1645788010000|2022-02-25 11:20:10|3643.51|3643.51|3642.89|3642.89|3643.51|3643.51|3642.89|3642.89|0
1645788020000|2022-02-25 11:20:20|3643.27|3643.27|3643.36|3643.36|3643.36|3643.36|3643.02|3643.02|0
1645788040000|2022-02-25 11:20:40|3642.74|3642.74|3642.11|3642.11|3642.74|3642.74|3642.11|3642.11|0
1645788060000|2022-02-25 11:21:00|3642.29|3642.29|3642.29|3642.29|3642.29|3642.29|3642.29|3642.29|0
1645788080000|2022-02-25 11:21:20|3641.66|3641.66|3641.04|3641.04|3641.66|3641.66|3641.04|3641.04|0
1645788090000|2022-02-25 11:21:30|3641.66|3641.66|3641.66|3641.66|3641.66|3641.66|3641.66|3641.66|0
1645788100000|2022-02-25 11:21:40|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|0
1645788110000|2022-02-25 11:21:50|3641.66|3641.66|3641.41|3641.41|3641.66|3641.66|3641.41|3641.41|0
1645788120000|2022-02-25 11:22:00|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|0
1645788130000|2022-02-25 11:22:10|3641.65|3641.65|3642.27|3642.27|3642.27|3642.27|3641.65|3641.65|0
1645788170000|2022-02-25 11:22:50|3642.89|3642.89|3643.9|3643.9|3643.9|3643.9|3642.89|3642.89|0
1645788180000|2022-02-25 11:23:00|3643.28|3643.28|3643.62|3643.62|3643.62|3643.62|3643.28|3643.28|0
1645788190000|2022-02-25 11:23:10|3643.79|3643.79|3643.79|3643.79|3643.79|3643.79|3643.79|3643.79|0
1645788220000|2022-02-25 11:23:40|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|0
1645788270000|2022-02-25 11:24:30|3643.15|3643.15|3643.03|3643.03|3643.15|3643.15|3643.03|3643.03|0
1645788280000|2022-02-25 11:24:40|3642.77|3642.77|3645.77|3645.77|3645.77|3645.77|3642.77|3642.77|0
1645788290000|2022-02-25 11:24:50|3643.9|3643.9|3642.66|3642.66|3643.9|3643.9|3642.66|3642.66|0
1645788300000|2022-02-25 11:25:00|3641.41|3641.41|3641.54|3641.54|3641.54|3641.54|3641.28|3641.28|0
1645788310000|2022-02-25 11:25:10|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|3640.92|0
1645788320000|2022-02-25 11:25:20|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|0
1645788350000|2022-02-25 11:25:50|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|0
1645788360000|2022-02-25 11:26:00|3643.04|3643.04|3643.04|3643.04|3643.04|3643.04|3643.04|3643.04|0
1645788370000|2022-02-25 11:26:10|3643.93|3643.93|3643.93|3643.93|3643.93|3643.93|3643.93|3643.93|0
1645788380000|2022-02-25 11:26:20|3644.19|3644.19|3647.3|3647.3|3647.3|3647.3|3644.19|3644.19|0
1645788400000|2022-02-25 11:26:40|3646.06|3646.06|3645.44|3645.44|3646.06|3646.06|3645.44|3645.44|0
1645788420000|2022-02-25 11:27:00|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|0
1645788460000|2022-02-25 11:27:40|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|3646.68|0
1645788500000|2022-02-25 11:28:20|3647.93|3647.93|3647.59|3647.59|3647.93|3647.93|3647.59|3647.59|0
1645788510000|2022-02-25 11:28:30|3648.21|3648.21|3648.08|3648.08|3648.21|3648.21|3648.08|3648.08|0
1645788520000|2022-02-25 11:28:40|3648.96|3648.96|3651.45|3651.45|3651.45|3651.45|3648.96|3648.96|0
1645788550000|2022-02-25 11:29:10|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|0
1645788580000|2022-02-25 11:29:40|3651|3651|3651|3651|3651|3651|3651|3651|0
1645788590000|2022-02-25 11:29:50|3651.62|3651.62|3651.62|3651.62|3651.62|3651.62|3651.62|3651.62|0
1645788600000|2022-02-25 11:30:00|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|3651.75|0
1645788640000|2022-02-25 11:30:40|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|0
1645788650000|2022-02-25 11:30:50|3649.88|3649.88|3649.88|3649.88|3649.88|3649.88|3649.88|3649.88|0
1645788660000|2022-02-25 11:31:00|3650.27|3650.27|3648.52|3648.52|3650.39|3650.39|3648.52|3648.52|0
1645788670000|2022-02-25 11:31:10|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|3647.9|0
1645788680000|2022-02-25 11:31:20|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|0
1645788690000|2022-02-25 11:31:30|3648.33|3648.33|3648.07|3648.07|3648.33|3648.33|3648.07|3648.07|0
1645788700000|2022-02-25 11:31:40|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|0
1645788720000|2022-02-25 11:32:00|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|0
1645788770000|2022-02-25 11:32:50|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|0
1645788790000|2022-02-25 11:33:10|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|0
1645788820000|2022-02-25 11:33:40|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|3647.08|0
1645788860000|2022-02-25 11:34:20|3647.34|3647.34|3647.3|3647.3|3647.47|3647.47|3647.3|3647.3|0
1645788890000|2022-02-25 11:34:50|3649.16|3649.16|3648.54|3648.54|3649.16|3649.16|3648.54|3648.54|0
1645788900000|2022-02-25 11:35:00|3647.92|3647.92|3646.67|3646.67|3647.92|3647.92|3646.67|3646.67|0
1645788940000|2022-02-25 11:35:40|3645.43|3645.43|3645.3|3645.3|3645.43|3645.43|3645.3|3645.3|0
1645788960000|2022-02-25 11:36:00|3645.92|3645.92|3647.17|3647.17|3647.17|3647.17|3645.92|3645.92|0
1645788990000|2022-02-25 11:36:30|3645.92|3645.92|3645.92|3645.92|3645.92|3645.92|3645.92|3645.92|0
1645789010000|2022-02-25 11:36:50|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|0
1645789020000|2022-02-25 11:37:00|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|0
1645789050000|2022-02-25 11:37:30|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|0
1645789070000|2022-02-25 11:37:50|3646.14|3646.14|3646.14|3646.14|3646.14|3646.14|3646.14|3646.14|0
1645789080000|2022-02-25 11:38:00|3646.01|3646.01|3649.12|3649.12|3649.12|3649.12|3646.01|3646.01|0
1645789090000|2022-02-25 11:38:10|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|3647.88|0
1645789100000|2022-02-25 11:38:20|3648.01|3648.01|3648.01|3648.01|3648.01|3648.01|3648.01|3648.01|0
1645789110000|2022-02-25 11:38:30|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|3647.38|0
1645789150000|2022-02-25 11:39:10|3646.14|3646.14|3647.38|3647.38|3647.38|3647.38|3646.14|3646.14|0
1645789160000|2022-02-25 11:39:20|3648.63|3648.63|3649.25|3649.25|3649.25|3649.25|3648.63|3648.63|0
1645789170000|2022-02-25 11:39:30|3650.5|3650.5|3652.75|3652.75|3652.75|3652.75|3650.5|3650.5|0
1645789180000|2022-02-25 11:39:40|3653.39|3653.39|3653.77|3653.77|3653.77|3653.77|3653.39|3653.39|0
1645789190000|2022-02-25 11:39:50|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|3652.52|0
1645789200000|2022-02-25 11:40:00|3652.27|3652.27|3651.89|3651.89|3652.27|3652.27|3651.89|3651.89|0
1645789220000|2022-02-25 11:40:20|3652.51|3652.51|3653.75|3653.75|3653.75|3653.75|3652.51|3652.51|0
1645789250000|2022-02-25 11:40:50|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|0
1645789260000|2022-02-25 11:41:00|3654.76|3654.76|3654.14|3654.14|3654.76|3654.76|3654.14|3654.14|0
1645789270000|2022-02-25 11:41:10|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|3652.89|0
1645789290000|2022-02-25 11:41:30|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|3652.27|0
1645789300000|2022-02-25 11:41:40|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|3651.65|0
1645789310000|2022-02-25 11:41:50|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|3650.88|0
1645789320000|2022-02-25 11:42:00|3650.71|3650.71|3646.97|3646.97|3650.71|3650.71|3646.97|3646.97|0
1645789330000|2022-02-25 11:42:10|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|0
1645789340000|2022-02-25 11:42:20|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|3646.59|0
1645789350000|2022-02-25 11:42:30|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|0
1645789400000|2022-02-25 11:43:20|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|3648.2|0
1645789440000|2022-02-25 11:44:00|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|3648.54|0
1645789460000|2022-02-25 11:44:20|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|0
1645789480000|2022-02-25 11:44:40|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|0
1645789490000|2022-02-25 11:44:50|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|0
1645789500000|2022-02-25 11:45:00|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|3652.9|0
1645789510000|2022-02-25 11:45:10|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|0
1645789520000|2022-02-25 11:45:20|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|0
1645789530000|2022-02-25 11:45:30|3653.53|3653.53|3652.9|3652.9|3653.53|3653.53|3652.9|3652.9|0
1645789540000|2022-02-25 11:45:40|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|0
1645789550000|2022-02-25 11:45:50|3653.1|3653.1|3653.86|3653.86|3653.86|3653.86|3653.1|3653.1|0
1645789570000|2022-02-25 11:46:10|3654.04|3654.04|3656.53|3656.53|3656.53|3656.53|3654.04|3654.04|0
1645789590000|2022-02-25 11:46:30|3655.91|3655.91|3656.53|3656.53|3656.53|3656.53|3655.91|3655.91|0
1645789610000|2022-02-25 11:46:50|3657.78|3657.78|3658.4|3658.4|3658.4|3658.4|3657.78|3657.78|0
1645789630000|2022-02-25 11:47:10|3659.02|3659.02|3657.15|3657.15|3659.53|3659.53|3657.15|3657.15|0
1645789640000|2022-02-25 11:47:20|3656.77|3656.77|3653.53|3653.53|3656.77|3656.77|3653.27|3653.27|0
1645789660000|2022-02-25 11:47:40|3652.28|3652.28|3649.65|3649.65|3652.28|3652.28|3649.65|3649.65|0
1645789680000|2022-02-25 11:48:00|3645.29|3645.29|3645.85|3645.85|3645.85|3645.85|3644.6|3644.6|0
1645789700000|2022-02-25 11:48:20|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1645789730000|2022-02-25 11:48:50|3649.59|3649.59|3650.21|3650.21|3650.21|3650.21|3649.59|3649.59|0
1645789740000|2022-02-25 11:49:00|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|3650.83|0
1645789760000|2022-02-25 11:49:20|3651.6|3651.6|3651.6|3651.6|3651.6|3651.6|3651.6|3651.6|0
1645789830000|2022-02-25 11:50:30|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|0
1645789890000|2022-02-25 11:51:30|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|0
1645789920000|2022-02-25 11:52:00|3644.62|3644.62|3644.62|3644.62|3644.62|3644.62|3644.62|3644.62|0
1645790000000|2022-02-25 11:53:20|3645.86|3645.86|3646.49|3646.49|3646.49|3646.49|3645.86|3645.86|0
1645790010000|2022-02-25 11:53:30|3647.73|3647.73|3647.99|3647.99|3647.99|3647.99|3647.73|3647.73|0
1645790030000|2022-02-25 11:53:50|3647.36|3647.36|3647.24|3647.24|3647.36|3647.36|3647.24|3647.24|0
1645790040000|2022-02-25 11:54:00|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|0
1645790070000|2022-02-25 11:54:30|3647.24|3647.24|3646.61|3646.61|3648.48|3648.48|3646.61|3646.61|0
1645790100000|2022-02-25 11:55:00|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|0
1645790110000|2022-02-25 11:55:10|3647.49|3647.49|3646.98|3646.98|3647.49|3647.49|3646.98|3646.98|0
1645790120000|2022-02-25 11:55:20|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|3646.85|0
1645790150000|2022-02-25 11:55:50|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|0
1645790180000|2022-02-25 11:56:20|3649.47|3649.47|3650.1|3650.1|3650.1|3650.1|3649.47|3649.47|0
1645790200000|2022-02-25 11:56:40|3650.72|3650.72|3650.72|3650.72|3650.72|3650.72|3650.72|3650.72|0
1645790220000|2022-02-25 11:57:00|3650.85|3650.85|3652.09|3652.09|3652.09|3652.09|3650.85|3650.85|0
1645790240000|2022-02-25 11:57:20|3653.34|3653.34|3653.34|3653.34|3653.34|3653.34|3653.34|3653.34|0
1645790250000|2022-02-25 11:57:30|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|3653.96|0
1645790370000|2022-02-25 11:59:30|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|3655.21|0
1645790380000|2022-02-25 11:59:40|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|0
1645790390000|2022-02-25 11:59:50|3654.71|3654.71|3652.84|3652.84|3654.71|3654.71|3652.84|3652.84|0
1645790400000|2022-02-25 12:00:00|3652.33|3652.33|3651.54|3651.54|3652.33|3652.33|3651.54|3651.54|0
1645790420000|2022-02-25 12:00:20|3652.16|3652.16|3650.29|3650.29|3652.16|3652.16|3650.29|3650.29|0
1645790470000|2022-02-25 12:01:10|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|0
1645790480000|2022-02-25 12:01:20|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|0
1645790510000|2022-02-25 12:01:50|3649.22|3649.22|3650.22|3650.22|3650.46|3650.46|3649.22|3649.22|0
1645790530000|2022-02-25 12:02:10|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|3648.35|0
1645790550000|2022-02-25 12:02:30|3648.98|3648.98|3649.1|3649.1|3649.1|3649.1|3648.98|3648.98|0
1645790580000|2022-02-25 12:03:00|3649.73|3649.73|3649.73|3649.73|3649.73|3649.73|3649.73|3649.73|0
1645790590000|2022-02-25 12:03:10|3649.47|3649.47|3650.72|3650.72|3650.72|3650.72|3649.47|3649.47|0
1645790640000|2022-02-25 12:04:00|3652.59|3652.59|3652.59|3652.59|3652.59|3652.59|3652.59|3652.59|0
1645790650000|2022-02-25 12:04:10|3653.21|3653.21|3651.96|3651.96|3653.21|3653.21|3651.96|3651.96|0
1645790660000|2022-02-25 12:04:20|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|3651.34|0
1645790670000|2022-02-25 12:04:30|3651.85|3651.85|3651.98|3651.98|3651.98|3651.98|3651.85|3651.85|0
1645790680000|2022-02-25 12:04:40|3652.15|3652.15|3652.15|3652.15|3652.15|3652.15|3652.15|3652.15|0
1645790690000|2022-02-25 12:04:50|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|3653.4|0
1645790740000|2022-02-25 12:05:40|3652.77|3652.77|3652.15|3652.15|3652.77|3652.77|3652.15|3652.15|0
1645790750000|2022-02-25 12:05:50|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|0
1645790780000|2022-02-25 12:06:20|3651.65|3651.65|3654.15|3654.15|3654.77|3654.77|3651.65|3651.65|0
1645790800000|2022-02-25 12:06:40|3653.76|3653.76|3654.27|3654.27|3654.27|3654.27|3653.76|3653.76|0
1645790830000|2022-02-25 12:07:10|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|3654.9|0
1645790880000|2022-02-25 12:08:00|3655.52|3655.52|3656.14|3656.14|3656.14|3656.14|3655.52|3655.52|0
1645790900000|2022-02-25 12:08:20|3656.49|3656.49|3656.92|3656.92|3656.92|3656.92|3656.49|3656.49|0
1645790910000|2022-02-25 12:08:30|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|0
1645790960000|2022-02-25 12:09:20|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|0
1645790970000|2022-02-25 12:09:30|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|3658.29|0
1645790990000|2022-02-25 12:09:50|3659.54|3659.54|3659.41|3659.41|3659.54|3659.54|3659.41|3659.41|0
1645791000000|2022-02-25 12:10:00|3660.03|3660.03|3660.65|3660.65|3660.65|3660.65|3660.03|3660.03|0
1645791040000|2022-02-25 12:10:40|3659.41|3659.41|3659.41|3659.41|3659.41|3659.41|3659.41|3659.41|0
1645791050000|2022-02-25 12:10:50|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|3656.92|0
1645791080000|2022-02-25 12:11:20|3656.66|3656.66|3656.79|3656.79|3656.79|3656.79|3656.66|3656.66|0
1645791090000|2022-02-25 12:11:30|3655.54|3655.54|3655.29|3655.29|3655.54|3655.54|3655.29|3655.29|0
1645791110000|2022-02-25 12:11:50|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|3655.54|0
1645791150000|2022-02-25 12:12:30|3655.8|3655.8|3656.42|3656.42|3656.42|3656.42|3655.8|3655.8|0
1645791170000|2022-02-25 12:12:50|3654.55|3654.55|3654.55|3654.55|3654.55|3654.55|3654.55|3654.55|0
1645791240000|2022-02-25 12:14:00|3654.89|3654.89|3655.24|3655.24|3655.24|3655.24|3654.89|3654.89|0
1645791270000|2022-02-25 12:14:30|3652.74|3652.74|3651.5|3651.5|3652.74|3652.74|3651.5|3651.5|0
1645791290000|2022-02-25 12:14:50|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|3652.12|0
1645791300000|2022-02-25 12:15:00|3651.99|3651.99|3653.24|3653.24|3653.24|3653.24|3651.99|3651.99|0
1645791340000|2022-02-25 12:15:40|3652.73|3652.73|3651.48|3651.48|3652.73|3652.73|3651.48|3651.48|0
1645791440000|2022-02-25 12:17:20|3652.85|3652.85|3652.85|3652.85|3652.85|3652.85|3652.85|3652.85|0
1645791450000|2022-02-25 12:17:30|3654.98|3654.98|3655.36|3655.36|3655.49|3655.49|3654.98|3654.98|0
1645791470000|2022-02-25 12:17:50|3653.49|3653.49|3653.49|3653.49|3653.49|3653.49|3653.49|3653.49|0
1645791490000|2022-02-25 12:18:10|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|3655.36|0
1645791520000|2022-02-25 12:18:40|3655.62|3655.62|3655.62|3655.62|3655.62|3655.62|3655.62|3655.62|0
1645791540000|2022-02-25 12:19:00|3656|3656|3656.62|3656.62|3656.62|3656.62|3656|3656|0
1645791550000|2022-02-25 12:19:10|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|0
1645791620000|2022-02-25 12:20:20|3658.11|3658.11|3658.11|3658.11|3658.11|3658.11|3658.11|3658.11|0
1645791630000|2022-02-25 12:20:30|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|0
1645791640000|2022-02-25 12:20:40|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|3656.74|0
1645791690000|2022-02-25 12:21:30|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|3656.86|0
1645791750000|2022-02-25 12:22:30|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|0
1645791780000|2022-02-25 12:23:00|3658.56|3658.56|3658.56|3658.56|3658.56|3658.56|3658.56|3658.56|0
1645791790000|2022-02-25 12:23:10|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|3658.73|0
1645791830000|2022-02-25 12:23:50|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|0
1645791840000|2022-02-25 12:24:00|3658.84|3658.84|3659.1|3659.1|3659.1|3659.1|3658.84|3658.84|0
1645791850000|2022-02-25 12:24:10|3659.72|3659.72|3659.59|3659.59|3659.72|3659.72|3659.1|3659.1|0
1645791860000|2022-02-25 12:24:20|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|3660.22|0
1645791900000|2022-02-25 12:25:00|3660.73|3660.73|3660.86|3660.86|3660.86|3660.86|3660.47|3660.47|0
1645791930000|2022-02-25 12:25:30|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|0
1645791970000|2022-02-25 12:26:10|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|3661.99|0
1645792000000|2022-02-25 12:26:40|3663.24|3663.24|3663.24|3663.24|3663.24|3663.24|3663.24|3663.24|0
1645792010000|2022-02-25 12:26:50|3663.86|3663.86|3663.24|3663.24|3663.86|3663.86|3663.24|3663.24|0
1645792020000|2022-02-25 12:27:00|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|3664.48|0
1645792040000|2022-02-25 12:27:20|3664.65|3664.65|3664.65|3664.65|3664.65|3664.65|3664.65|3664.65|0
1645792090000|2022-02-25 12:28:10|3665.9|3665.9|3666.52|3666.52|3666.52|3666.52|3665.9|3665.9|0
1645792120000|2022-02-25 12:28:40|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|0
1645792130000|2022-02-25 12:28:50|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|0
1645792140000|2022-02-25 12:29:00|3666.76|3666.76|3665.51|3665.51|3666.76|3666.76|3665.51|3665.51|0
1645792160000|2022-02-25 12:29:20|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|0
1645792170000|2022-02-25 12:29:30|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|0
1645792260000|2022-02-25 12:31:00|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|0
1645792270000|2022-02-25 12:31:10|3664.89|3664.89|3665.51|3665.51|3665.51|3665.51|3664.89|3664.89|0
1645792300000|2022-02-25 12:31:40|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|0
1645792310000|2022-02-25 12:31:50|3666.63|3666.63|3666.63|3666.63|3666.63|3666.63|3666.63|3666.63|0
1645792330000|2022-02-25 12:32:10|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|0
1645792380000|2022-02-25 12:33:00|3665.64|3665.64|3665.77|3665.77|3665.77|3665.77|3665.64|3665.64|0
1645792400000|2022-02-25 12:33:20|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|0
1645792460000|2022-02-25 12:34:20|3666.39|3666.39|3667.02|3667.02|3667.02|3667.02|3666.39|3666.39|0
1645792470000|2022-02-25 12:34:30|3666.89|3666.89|3667.14|3667.14|3667.14|3667.14|3666.89|3666.89|0
1645792490000|2022-02-25 12:34:50|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|0
1645792500000|2022-02-25 12:35:00|3666.01|3666.01|3664.14|3664.14|3666.01|3666.01|3664.14|3664.14|0
1645792520000|2022-02-25 12:35:20|3663.97|3663.97|3662.72|3662.72|3663.97|3663.97|3662.72|3662.72|0
1645792560000|2022-02-25 12:36:00|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|0
1645792590000|2022-02-25 12:36:30|3661.31|3661.31|3661.31|3661.31|3661.31|3661.31|3661.31|3661.31|0
1645792670000|2022-02-25 12:37:50|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|3662.55|0
1645792680000|2022-02-25 12:38:00|3662.68|3662.68|3664.05|3664.05|3664.05|3664.05|3662.68|3662.68|0
1645792760000|2022-02-25 12:39:20|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|0
1645792770000|2022-02-25 12:39:30|3664.93|3664.93|3664.31|3664.31|3664.93|3664.93|3664.31|3664.31|0
1645792820000|2022-02-25 12:40:20|3663.67|3663.67|3663.67|3663.67|3663.8|3663.8|3663.67|3663.67|0
1645792850000|2022-02-25 12:40:50|3664.01|3664.01|3664.63|3664.63|3664.63|3664.63|3664.01|3664.01|0
1645792860000|2022-02-25 12:41:00|3664.01|3664.01|3663.39|3663.39|3664.01|3664.01|3663.39|3663.39|0
1645792870000|2022-02-25 12:41:10|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|0
1645792880000|2022-02-25 12:41:20|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|0
1645792900000|2022-02-25 12:41:40|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|3659.16|0
1645792940000|2022-02-25 12:42:20|3660.4|3660.4|3661.02|3661.02|3661.02|3661.02|3660.4|3660.4|0
1645792950000|2022-02-25 12:42:30|3661.65|3661.65|3662.27|3662.27|3662.27|3662.27|3661.65|3661.65|0
1645792980000|2022-02-25 12:43:00|3662.02|3662.02|3661.14|3661.14|3662.02|3662.02|3661.14|3661.14|0
1645792990000|2022-02-25 12:43:10|3661.39|3661.39|3661.39|3661.39|3661.39|3661.39|3661.39|3661.39|0
1645793020000|2022-02-25 12:43:40|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|0
1645793040000|2022-02-25 12:44:00|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|0
1645793080000|2022-02-25 12:44:40|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|0
1645793100000|2022-02-25 12:45:00|3661.89|3661.89|3662.51|3662.51|3662.51|3662.51|3661.89|3661.89|0
1645793120000|2022-02-25 12:45:20|3662.25|3662.25|3662.25|3662.25|3662.25|3662.25|3662.25|3662.25|0
1645793150000|2022-02-25 12:45:50|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|0
1645793160000|2022-02-25 12:46:00|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|0
1645793190000|2022-02-25 12:46:30|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|3660.54|0
1645793230000|2022-02-25 12:47:10|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|3659.3|0
1645793260000|2022-02-25 12:47:40|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|0
1645793280000|2022-02-25 12:48:00|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|0
1645793290000|2022-02-25 12:48:10|3658.5|3658.5|3657.74|3657.74|3658.5|3658.5|3657.74|3657.74|0
1645793300000|2022-02-25 12:48:20|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.23|3657.23|0
1645793420000|2022-02-25 12:50:20|3655.74|3655.74|3655.12|3655.12|3655.74|3655.74|3655.12|3655.12|0
1645793430000|2022-02-25 12:50:30|3654.49|3654.49|3662.75|3662.75|3662.75|3662.75|3654.49|3654.49|0
1645793440000|2022-02-25 12:50:40|3663.13|3663.13|3665|3665|3665|3665|3663.13|3663.13|0
1645793450000|2022-02-25 12:50:50|3666.25|3666.25|3669.38|3669.38|3669.38|3669.38|3666.25|3666.25|0
1645793460000|2022-02-25 12:51:00|3668.13|3668.13|3667.51|3667.51|3668.13|3668.13|3667.51|3667.51|0
1645793470000|2022-02-25 12:51:10|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|0
1645793480000|2022-02-25 12:51:20|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|0
1645793490000|2022-02-25 12:51:30|3667.01|3667.01|3667.76|3667.76|3668.39|3668.39|3667.01|3667.01|0
1645793500000|2022-02-25 12:51:40|3667.64|3667.64|3667.38|3667.38|3667.64|3667.64|3667.38|3667.38|0
1645793510000|2022-02-25 12:51:50|3666.14|3666.14|3665.75|3665.75|3666.14|3666.14|3665.75|3665.75|0
1645793520000|2022-02-25 12:52:00|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|0
1645793530000|2022-02-25 12:52:10|3664.89|3664.89|3666.76|3666.76|3666.76|3666.76|3664.89|3664.89|0
1645793540000|2022-02-25 12:52:20|3667.38|3667.38|3667.89|3667.89|3667.89|3667.89|3667.38|3667.38|0
1645793560000|2022-02-25 12:52:40|3667.27|3667.27|3666.76|3666.76|3667.27|3667.27|3666.76|3666.76|0
1645793610000|2022-02-25 12:53:30|3667.01|3667.01|3669.51|3669.51|3669.51|3669.51|3667.01|3667.01|0
1645793620000|2022-02-25 12:53:40|3669.76|3669.76|3670.27|3670.27|3670.27|3670.27|3669.76|3669.76|0
1645793630000|2022-02-25 12:53:50|3670.14|3670.14|3670.14|3670.14|3670.14|3670.14|3670.14|3670.14|0
1645793640000|2022-02-25 12:54:00|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|0
1645793650000|2022-02-25 12:54:10|3671.88|3671.88|3672.01|3672.01|3672.01|3672.01|3671.88|3671.88|0
1645793670000|2022-02-25 12:54:30|3672.52|3672.52|3671.9|3671.9|3672.52|3672.52|3671.9|3671.9|0
1645793690000|2022-02-25 12:54:50|3672.24|3672.24|3676.6|3676.6|3676.6|3676.6|3672.24|3672.24|0
1645793700000|2022-02-25 12:55:00|3675.98|3675.98|3676.36|3676.36|3676.49|3676.49|3675.98|3675.98|0
1645793710000|2022-02-25 12:55:10|3676.49|3676.49|3676.83|3676.83|3676.83|3676.83|3676.49|3676.49|0
1645793720000|2022-02-25 12:55:20|3678.08|3678.08|3679.32|3679.32|3679.32|3679.32|3678.08|3678.08|0
1645793730000|2022-02-25 12:55:30|3679.67|3679.67|3681.54|3681.54|3681.54|3681.54|3679.67|3679.67|0
1645793750000|2022-02-25 12:55:50|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|0
1645793780000|2022-02-25 12:56:20|3683.04|3683.04|3684.29|3684.29|3684.29|3684.29|3681.79|3681.79|0
1645793820000|2022-02-25 12:57:00|3684.67|3684.67|3684.84|3684.84|3684.84|3684.84|3684.67|3684.67|0
1645793830000|2022-02-25 12:57:10|3684.58|3684.58|3684.71|3684.71|3684.71|3684.71|3684.58|3684.58|0
1645793840000|2022-02-25 12:57:20|3685.33|3685.33|3685.96|3685.96|3685.96|3685.96|3684.71|3684.71|0
1645793860000|2022-02-25 12:57:40|3684.09|3684.09|3684.09|3684.09|3684.09|3684.09|3684.09|3684.09|0
1645793870000|2022-02-25 12:57:50|3682.22|3682.22|3681.6|3681.6|3682.22|3682.22|3681.6|3681.6|0
1645793890000|2022-02-25 12:58:10|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|0
1645793900000|2022-02-25 12:58:20|3682.33|3682.33|3681.71|3681.71|3682.33|3682.33|3681.71|3681.71|0
1645793910000|2022-02-25 12:58:30|3682.95|3682.95|3682.95|3682.95|3682.95|3682.95|3682.95|3682.95|0
1645793920000|2022-02-25 12:58:40|3683.58|3683.58|3686.69|3686.69|3686.69|3686.69|3683.58|3683.58|0
1645793930000|2022-02-25 12:58:50|3687.32|3687.32|3687.32|3687.32|3687.32|3687.32|3687.32|3687.32|0
1645793940000|2022-02-25 12:59:00|3687.94|3687.94|3689.95|3689.95|3690.08|3690.08|3687.94|3687.94|0
1645793970000|2022-02-25 12:59:30|3689.33|3689.33|3690.57|3690.57|3690.57|3690.57|3689.33|3689.33|0
1645794000000|2022-02-25 13:00:00|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|0
1645794020000|2022-02-25 13:00:20|3688.58|3688.58|3688.32|3688.32|3688.58|3688.58|3688.32|3688.32|0
1645794050000|2022-02-25 13:00:50|3689.57|3689.57|3689.69|3689.69|3689.69|3689.69|3689.57|3689.57|0
1645794080000|2022-02-25 13:01:20|3687.83|3687.83|3686.95|3686.95|3688.45|3688.45|3686.95|3686.95|0
1645794120000|2022-02-25 13:02:00|3687.57|3687.57|3687.57|3687.57|3687.57|3687.57|3687.57|3687.57|0
1645794130000|2022-02-25 13:02:10|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|0
1645794160000|2022-02-25 13:02:40|3686.95|3686.95|3686.95|3686.95|3686.95|3686.95|3686.95|3686.95|0
1645794190000|2022-02-25 13:03:10|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|0
1645794200000|2022-02-25 13:03:20|3685.08|3685.08|3683.32|3683.32|3685.08|3685.08|3683.32|3683.32|0
1645794210000|2022-02-25 13:03:30|3682.08|3682.08|3682.08|3682.08|3682.08|3682.08|3682.08|3682.08|0
1645794220000|2022-02-25 13:03:40|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|0
1645794240000|2022-02-25 13:04:00|3679.7|3679.7|3679.7|3679.7|3679.7|3679.7|3679.7|3679.7|0
1645794260000|2022-02-25 13:04:20|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|3682.19|0
1645794270000|2022-02-25 13:04:30|3682.02|3682.02|3682.02|3682.02|3682.02|3682.02|3682.02|3682.02|0
1645794300000|2022-02-25 13:05:00|3682.64|3682.64|3683.52|3683.52|3683.52|3683.52|3682.64|3682.64|0
1645794340000|2022-02-25 13:05:40|3683.64|3683.64|3684.61|3684.61|3684.61|3684.61|3683.64|3683.64|0
1645794360000|2022-02-25 13:06:00|3685.86|3685.86|3686.61|3686.61|3686.61|3686.61|3685.86|3685.86|0
1645794400000|2022-02-25 13:06:40|3686.48|3686.48|3687.72|3687.72|3687.72|3687.72|3686.48|3686.48|0
1645794420000|2022-02-25 13:07:00|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|0
1645794470000|2022-02-25 13:07:50|3688.35|3688.35|3688.35|3688.35|3688.35|3688.35|3688.35|3688.35|0
1645794510000|2022-02-25 13:08:30|3690.22|3690.22|3689.59|3689.59|3690.22|3690.22|3689.59|3689.59|0
1645794520000|2022-02-25 13:08:40|3688.97|3688.97|3688.35|3688.35|3690.22|3690.22|3688.35|3688.35|0
1645794540000|2022-02-25 13:09:00|3688.97|3688.97|3688.97|3688.97|3688.97|3688.97|3688.97|3688.97|0
1645794580000|2022-02-25 13:09:40|3690.1|3690.1|3692.11|3692.11|3692.11|3692.11|3690.1|3690.1|0
1645794620000|2022-02-25 13:10:20|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|3691.86|0
1645794630000|2022-02-25 13:10:30|3691.24|3691.24|3690.6|3690.6|3691.24|3691.24|3690.6|3690.6|0
1645794660000|2022-02-25 13:11:00|3689.98|3689.98|3690.6|3690.6|3690.6|3690.6|3689.98|3689.98|0
1645794680000|2022-02-25 13:11:20|3689.98|3689.98|3689.35|3689.35|3689.98|3689.98|3689.35|3689.35|0
1645794720000|2022-02-25 13:12:00|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|3689.98|0
1645794740000|2022-02-25 13:12:20|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|0
1645794750000|2022-02-25 13:12:30|3689.61|3689.61|3689.74|3689.74|3689.74|3689.74|3689.61|3689.61|0
1645794760000|2022-02-25 13:12:40|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|0
1645794780000|2022-02-25 13:13:00|3690.23|3690.23|3690.85|3690.85|3690.85|3690.85|3690.23|3690.23|0
1645794800000|2022-02-25 13:13:20|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|0
1645794810000|2022-02-25 13:13:30|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|0
1645794820000|2022-02-25 13:13:40|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|0
1645794840000|2022-02-25 13:14:00|3691.6|3691.6|3691.6|3691.6|3691.6|3691.6|3691.6|3691.6|0
1645794860000|2022-02-25 13:14:20|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|0
1645794900000|2022-02-25 13:15:00|3690.98|3690.98|3690.98|3690.98|3690.98|3690.98|3690.98|3690.98|0
1645794910000|2022-02-25 13:15:10|3689.11|3689.11|3688.99|3688.99|3689.11|3689.11|3688.99|3688.99|0
1645794940000|2022-02-25 13:15:40|3688.6|3688.6|3688.86|3688.86|3688.86|3688.86|3688.6|3688.6|0
1645794970000|2022-02-25 13:16:10|3688.23|3688.23|3688.23|3688.23|3688.23|3688.23|3688.23|3688.23|0
1645794980000|2022-02-25 13:16:20|3689.48|3689.48|3688.23|3688.23|3689.48|3689.48|3688.23|3688.23|0
1645795000000|2022-02-25 13:16:40|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|0
1645795020000|2022-02-25 13:17:00|3688.23|3688.23|3688.23|3688.23|3688.23|3688.23|3688.23|3688.23|0
1645795040000|2022-02-25 13:17:20|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|0
1645795050000|2022-02-25 13:17:30|3688.86|3688.86|3688.86|3688.86|3688.86|3688.86|3688.86|3688.86|0
1645795060000|2022-02-25 13:17:40|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|0
1645795070000|2022-02-25 13:17:50|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|0
1645795080000|2022-02-25 13:18:00|3691.48|3691.48|3692.1|3692.1|3692.1|3692.1|3691.48|3691.48|0
1645795110000|2022-02-25 13:18:30|3691.48|3691.48|3691.97|3691.97|3692.1|3692.1|3691.48|3691.48|0
1645795120000|2022-02-25 13:18:40|3691.35|3691.35|3691.35|3691.35|3691.35|3691.35|3691.35|3691.35|0
1645795130000|2022-02-25 13:18:50|3692.59|3692.59|3692.59|3692.59|3692.59|3692.59|3692.59|3692.59|0
1645795150000|2022-02-25 13:19:10|3691.97|3691.97|3691.97|3691.97|3691.97|3691.97|3691.97|3691.97|0
1645795160000|2022-02-25 13:19:20|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|0
1645795190000|2022-02-25 13:19:50|3694.18|3694.18|3695.32|3695.32|3695.32|3695.32|3694.18|3694.18|0
1645795200000|2022-02-25 13:20:00|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|0
1645795210000|2022-02-25 13:20:10|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|0
1645795220000|2022-02-25 13:20:20|3697.57|3697.57|3697.57|3697.57|3697.57|3697.57|3697.57|3697.57|0
1645795230000|2022-02-25 13:20:30|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|0
1645795240000|2022-02-25 13:20:40|3699.44|3699.44|3699.44|3699.44|3699.44|3699.44|3699.44|3699.44|0
1645795250000|2022-02-25 13:20:50|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|0
1645795260000|2022-02-25 13:21:00|3697.57|3697.57|3697.44|3697.44|3697.57|3697.57|3697.44|3697.44|0
1645795270000|2022-02-25 13:21:10|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|3696.19|0
1645795280000|2022-02-25 13:21:20|3696.02|3696.02|3696.02|3696.02|3696.02|3696.02|3696.02|3696.02|0
1645795300000|2022-02-25 13:21:40|3696.64|3696.64|3696.64|3696.64|3696.64|3696.64|3696.64|3696.64|0
1645795350000|2022-02-25 13:22:30|3697.89|3697.89|3698.64|3698.64|3698.64|3698.64|3697.89|3697.89|0
1645795360000|2022-02-25 13:22:40|3697.39|3697.39|3696.77|3696.77|3697.39|3697.39|3696.77|3696.77|0
1645795370000|2022-02-25 13:22:50|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|3697.03|0
1645795380000|2022-02-25 13:23:00|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|3696.4|0
1645795400000|2022-02-25 13:23:20|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|0
1645795410000|2022-02-25 13:23:30|3698.27|3698.27|3697.65|3697.65|3698.27|3698.27|3697.65|3697.65|0
1645795420000|2022-02-25 13:23:40|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|0
1645795430000|2022-02-25 13:23:50|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|3699.02|0
1645795450000|2022-02-25 13:24:10|3698.4|3698.4|3698.4|3698.4|3698.4|3698.4|3698.4|3698.4|0
1645795460000|2022-02-25 13:24:20|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|0
1645795470000|2022-02-25 13:24:30|3697.91|3697.91|3698.03|3698.03|3698.03|3698.03|3697.91|3697.91|0
1645795490000|2022-02-25 13:24:50|3698.21|3698.21|3698.21|3698.21|3698.21|3698.21|3698.21|3698.21|0
1645795510000|2022-02-25 13:25:10|3700.07|3700.07|3699.69|3699.69|3701.32|3701.32|3699.69|3699.69|0
1645795540000|2022-02-25 13:25:40|3699.07|3699.07|3695.95|3695.95|3699.07|3699.07|3695.95|3695.95|0
1645795560000|2022-02-25 13:26:00|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|3696.34|0
1645795580000|2022-02-25 13:26:20|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|3696.96|0
1645795670000|2022-02-25 13:27:50|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|3695.71|0
1645795680000|2022-02-25 13:28:00|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|0
1645795700000|2022-02-25 13:28:20|3694.71|3694.71|3694.71|3694.71|3694.96|3694.96|3694.71|3694.71|0
1645795720000|2022-02-25 13:28:40|3690.35|3690.35|3690.97|3690.97|3690.97|3690.97|3690.35|3690.35|0
1645795730000|2022-02-25 13:28:50|3692.22|3692.22|3692.22|3692.22|3692.22|3692.22|3692.22|3692.22|0
1645795740000|2022-02-25 13:29:00|3690.35|3690.35|3690.6|3690.6|3690.6|3690.6|3690.35|3690.35|0
1645795760000|2022-02-25 13:29:20|3691.23|3691.23|3691.85|3691.85|3691.85|3691.85|3691.23|3691.23|0
1645795790000|2022-02-25 13:29:50|3692.47|3692.47|3692.47|3692.47|3692.47|3692.47|3692.47|3692.47|0
1645795800000|2022-02-25 13:30:00|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|0
1645795820000|2022-02-25 13:30:20|3693.72|3693.72|3694.36|3694.36|3694.36|3694.36|3693.72|3693.72|0
1645795830000|2022-02-25 13:30:30|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|0
1645795840000|2022-02-25 13:30:40|3693.85|3693.85|3693.97|3693.97|3693.97|3693.97|3693.85|3693.85|0
1645795850000|2022-02-25 13:30:50|3692.73|3692.73|3692.47|3692.47|3692.73|3692.73|3692.47|3692.47|0
1645795860000|2022-02-25 13:31:00|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|0
1645795870000|2022-02-25 13:31:10|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|0
1645795890000|2022-02-25 13:31:30|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|3694.34|0
1645795900000|2022-02-25 13:31:40|3694.6|3694.6|3697.34|3697.34|3697.34|3697.34|3694.6|3694.6|0
1645795910000|2022-02-25 13:31:50|3697.47|3697.47|3699.23|3699.23|3699.23|3699.23|3697.47|3697.47|0
1645795940000|2022-02-25 13:32:20|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|3697.98|0
1645795960000|2022-02-25 13:32:40|3701.72|3701.72|3701.72|3701.72|3701.72|3701.72|3701.72|3701.72|0
1645795970000|2022-02-25 13:32:50|3701.85|3701.85|3701.85|3701.85|3701.85|3701.85|3701.85|3701.85|0
1645795980000|2022-02-25 13:33:00|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|0
1645796040000|2022-02-25 13:34:00|3700.84|3700.84|3700.84|3700.84|3700.84|3700.84|3700.84|3700.84|0
1645796060000|2022-02-25 13:34:20|3702.09|3702.09|3702.21|3702.21|3702.21|3702.21|3702.09|3702.09|0
1645796070000|2022-02-25 13:34:30|3700.97|3700.97|3700.97|3700.97|3700.97|3700.97|3700.97|3700.97|0
1645796090000|2022-02-25 13:34:50|3702.21|3702.21|3704.71|3704.71|3704.71|3704.71|3702.21|3702.21|0
1645796110000|2022-02-25 13:35:10|3705.33|3705.33|3705.95|3705.95|3705.95|3705.95|3705.33|3705.33|0
1645796120000|2022-02-25 13:35:20|3706.57|3706.57|3708.57|3708.57|3708.57|3708.57|3706.57|3706.57|0
1645796130000|2022-02-25 13:35:30|3708.74|3708.74|3708.74|3708.74|3708.74|3708.74|3708.74|3708.74|0
1645796140000|2022-02-25 13:35:40|3709.38|3709.38|3710.5|3710.5|3710.63|3710.63|3709.38|3709.38|0
1645796170000|2022-02-25 13:36:10|3710.67|3710.67|3710.67|3710.67|3710.67|3710.67|3710.67|3710.67|0
1645796180000|2022-02-25 13:36:20|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|3711.29|0
1645796200000|2022-02-25 13:36:40|3711.04|3711.04|3708.55|3708.55|3711.04|3711.04|3708.55|3708.55|0
1645796280000|2022-02-25 13:38:00|3707.3|3707.3|3706.06|3706.06|3707.3|3707.3|3706.06|3706.06|0
1645796330000|2022-02-25 13:38:50|3706.44|3706.44|3709.81|3709.81|3710.57|3710.57|3706.44|3706.44|0
1645796340000|2022-02-25 13:39:00|3709.98|3709.98|3707.66|3707.66|3709.98|3709.98|3707.49|3707.49|0
1645796350000|2022-02-25 13:39:10|3707.4|3707.4|3706.03|3706.03|3707.4|3707.4|3706.03|3706.03|0
1645796370000|2022-02-25 13:39:30|3706.29|3706.29|3706.8|3706.8|3706.8|3706.8|3706.29|3706.29|0
1645796380000|2022-02-25 13:39:40|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|0
1645796410000|2022-02-25 13:40:10|3707.55|3707.55|3711.28|3711.28|3711.28|3711.28|3707.55|3707.55|0
1645796420000|2022-02-25 13:40:20|3710.66|3710.66|3710.41|3710.41|3710.66|3710.66|3710.41|3710.41|0
1645796450000|2022-02-25 13:40:50|3712.27|3712.27|3712.53|3712.53|3712.53|3712.53|3712.27|3712.27|0
1645796460000|2022-02-25 13:41:00|3711.91|3711.91|3711.78|3711.78|3711.91|3711.91|3711.78|3711.78|0
1645796490000|2022-02-25 13:41:30|3712.16|3712.16|3712.16|3712.16|3712.16|3712.16|3712.16|3712.16|0
1645796500000|2022-02-25 13:41:40|3712.51|3712.51|3712.68|3712.68|3712.68|3712.68|3712.51|3712.51|0
1645796510000|2022-02-25 13:41:50|3715.17|3715.17|3717.04|3717.04|3717.04|3717.04|3715.17|3715.17|0
1645796520000|2022-02-25 13:42:00|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|0
1645796530000|2022-02-25 13:42:10|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|0
1645796560000|2022-02-25 13:42:40|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|3710.81|0
1645796580000|2022-02-25 13:43:00|3710.64|3710.64|3711.89|3711.89|3711.89|3711.89|3710.64|3710.64|0
1645796590000|2022-02-25 13:43:10|3711.71|3711.71|3711.71|3711.71|3711.71|3711.71|3711.71|3711.71|0
1645796600000|2022-02-25 13:43:20|3711.07|3711.07|3707.96|3707.96|3711.07|3711.07|3707.96|3707.96|0
1645796610000|2022-02-25 13:43:30|3707.79|3707.79|3707.79|3707.79|3707.79|3707.79|3707.79|3707.79|0
1645796630000|2022-02-25 13:43:50|3706.54|3706.54|3705.17|3705.17|3706.54|3706.54|3705.17|3705.17|0
1645796660000|2022-02-25 13:44:20|3707.04|3707.04|3707.04|3707.04|3707.04|3707.04|3707.04|3707.04|0
1645796670000|2022-02-25 13:44:30|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|3706.87|0
1645796680000|2022-02-25 13:44:40|3705|3705|3705|3705|3705|3705|3705|3705|0
1645796690000|2022-02-25 13:44:50|3706.24|3706.24|3708.11|3708.11|3708.11|3708.11|3706.24|3706.24|0
1645796700000|2022-02-25 13:45:00|3707.94|3707.94|3707.94|3707.94|3707.94|3707.94|3707.94|3707.94|0
1645796710000|2022-02-25 13:45:10|3708.56|3708.56|3708.56|3708.56|3708.56|3708.56|3708.56|3708.56|0
1645796720000|2022-02-25 13:45:20|3709.81|3709.81|3709.81|3709.81|3709.81|3709.81|3709.81|3709.81|0
1645796730000|2022-02-25 13:45:30|3709.94|3709.94|3709.94|3709.94|3709.94|3709.94|3709.94|3709.94|0
1645796750000|2022-02-25 13:45:50|3709.81|3709.81|3708.56|3708.56|3709.81|3709.81|3708.56|3708.56|0
1645796780000|2022-02-25 13:46:20|3709.19|3709.19|3708.56|3708.56|3709.19|3709.19|3708.56|3708.56|0
1645796790000|2022-02-25 13:46:30|3708.05|3708.05|3706.81|3706.81|3708.05|3708.05|3706.81|3706.81|0
1645796800000|2022-02-25 13:46:40|3706.94|3706.94|3707.56|3707.56|3707.56|3707.56|3706.94|3706.94|0
1645796830000|2022-02-25 13:47:10|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|0
1645796850000|2022-02-25 13:47:30|3708.05|3708.05|3708.05|3708.05|3708.05|3708.05|3708.05|3708.05|0
1645796860000|2022-02-25 13:47:40|3709.3|3709.3|3712.05|3712.05|3712.05|3712.05|3709.3|3709.3|0
1645796890000|2022-02-25 13:48:10|3713.92|3713.92|3713.92|3713.92|3713.92|3713.92|3713.92|3713.92|0
1645796900000|2022-02-25 13:48:20|3712.67|3712.67|3712.67|3712.67|3712.67|3712.67|3712.67|3712.67|0
1645796910000|2022-02-25 13:48:30|3712.05|3712.05|3712.67|3712.67|3712.67|3712.67|3712.05|3712.05|0
1645796950000|2022-02-25 13:49:10|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|0
1645796970000|2022-02-25 13:49:30|3712.16|3712.16|3712.78|3712.78|3712.78|3712.78|3712.16|3712.16|0
1645796980000|2022-02-25 13:49:40|3713.4|3713.4|3713.4|3713.4|3713.4|3713.4|3713.4|3713.4|0
1645796990000|2022-02-25 13:49:50|3712.78|3712.78|3712.16|3712.16|3712.78|3712.78|3712.16|3712.16|0
1645797020000|2022-02-25 13:50:20|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|0
1645797030000|2022-02-25 13:50:30|3715.03|3715.03|3715.03|3715.03|3715.03|3715.03|3715.03|3715.03|0
1645797040000|2022-02-25 13:50:40|3714.41|3714.41|3714.41|3714.41|3714.41|3714.41|3714.41|3714.41|0
1645797050000|2022-02-25 13:50:50|3712.41|3712.41|3711.17|3711.17|3712.41|3712.41|3711.17|3711.17|0
1645797060000|2022-02-25 13:51:00|3711.79|3711.79|3711.79|3711.79|3711.79|3711.79|3711.79|3711.79|0
1645797090000|2022-02-25 13:51:30|3711.54|3711.54|3711.54|3711.54|3711.54|3711.54|3711.54|3711.54|0
1645797100000|2022-02-25 13:51:40|3714.65|3714.65|3714.16|3714.16|3714.65|3714.65|3714.03|3714.03|0
1645797120000|2022-02-25 13:52:00|3713.53|3713.53|3712.91|3712.91|3713.53|3713.53|3712.91|3712.91|0
1645797180000|2022-02-25 13:53:00|3712.29|3712.29|3711.66|3711.66|3712.29|3712.29|3711.66|3711.66|0
1645797190000|2022-02-25 13:53:10|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|3712.91|0
1645797260000|2022-02-25 13:54:20|3712.29|3712.29|3712.91|3712.91|3712.91|3712.91|3712.29|3712.29|0
1645797290000|2022-02-25 13:54:50|3710.16|3710.16|3709.91|3709.91|3710.16|3710.16|3709.91|3709.91|0
1645797310000|2022-02-25 13:55:10|3710.53|3710.53|3710.91|3710.91|3710.91|3710.91|3710.53|3710.53|0
1645797360000|2022-02-25 13:56:00|3711.55|3711.55|3712.3|3712.3|3712.3|3712.3|3711.55|3711.55|0
1645797370000|2022-02-25 13:56:10|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|0
1645797400000|2022-02-25 13:56:40|3712.8|3712.8|3712.8|3712.8|3712.8|3712.8|3712.8|3712.8|0
1645797450000|2022-02-25 13:57:30|3714.67|3714.67|3714.67|3714.67|3714.67|3714.67|3714.67|3714.67|0
1645797460000|2022-02-25 13:57:40|3713.42|3713.42|3713.25|3713.25|3713.42|3713.42|3713.25|3713.25|0
1645797480000|2022-02-25 13:58:00|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|0
1645797500000|2022-02-25 13:58:20|3709.51|3709.51|3709.51|3709.51|3709.51|3709.51|3709.51|3709.51|0
1645797510000|2022-02-25 13:58:30|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|3711.38|0
1645797520000|2022-02-25 13:58:40|3711.04|3711.04|3711.21|3711.21|3711.21|3711.21|3711.04|3711.04|0
1645797530000|2022-02-25 13:58:50|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|0
1645797540000|2022-02-25 13:59:00|3709.79|3709.79|3709.79|3709.79|3709.79|3709.79|3709.79|3709.79|0
1645797550000|2022-02-25 13:59:10|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|0
1645797560000|2022-02-25 13:59:20|3711.04|3711.04|3712.46|3712.46|3712.46|3712.46|3711.04|3711.04|0
1645797570000|2022-02-25 13:59:30|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|0
1645797590000|2022-02-25 13:59:50|3711.7|3711.7|3711.7|3711.7|3711.7|3711.7|3711.7|3711.7|0
1645797600000|2022-02-25 14:00:00|3711.08|3711.08|3710.83|3710.83|3711.08|3711.08|3710.83|3710.83|0
1645797610000|2022-02-25 14:00:10|3710.65|3710.65|3710.91|3710.91|3710.91|3710.91|3710.65|3710.65|0
1645797630000|2022-02-25 14:00:30|3711.53|3711.53|3710.29|3710.29|3711.53|3711.53|3710.29|3710.29|0
1645797650000|2022-02-25 14:00:50|3710.03|3710.03|3708.03|3708.03|3710.03|3710.03|3708.03|3708.03|0
1645797680000|2022-02-25 14:01:20|3707.41|3707.41|3707.54|3707.54|3707.54|3707.54|3707.41|3707.41|0
1645797690000|2022-02-25 14:01:30|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|0
1645797710000|2022-02-25 14:01:50|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|3707.11|0
1645797760000|2022-02-25 14:02:40|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|0
1645797770000|2022-02-25 14:02:50|3707.99|3707.99|3708.12|3708.12|3708.12|3708.12|3707.99|3707.99|0
1645797780000|2022-02-25 14:03:00|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|3707.99|0
1645797840000|2022-02-25 14:04:00|3708.12|3708.12|3708.24|3708.24|3708.24|3708.24|3708.12|3708.12|0
1645797850000|2022-02-25 14:04:10|3710.11|3710.11|3711.74|3711.74|3711.74|3711.74|3710.11|3710.11|0
1645797860000|2022-02-25 14:04:20|3712.36|3712.36|3712.82|3712.82|3712.99|3712.99|3712.36|3712.36|0
1645797870000|2022-02-25 14:04:30|3712.99|3712.99|3712.99|3712.99|3712.99|3712.99|3712.99|3712.99|0
1645797890000|2022-02-25 14:04:50|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|0
1645797900000|2022-02-25 14:05:00|3712.37|3712.37|3712.09|3712.09|3712.37|3712.37|3711.74|3711.74|0
1645797920000|2022-02-25 14:05:20|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|0
1645797930000|2022-02-25 14:05:30|3712.45|3712.45|3712.45|3712.45|3712.45|3712.45|3712.45|3712.45|0
1645797950000|2022-02-25 14:05:50|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|3712.71|0
1645797960000|2022-02-25 14:06:00|3711.46|3711.46|3711.34|3711.34|3711.46|3711.46|3711.34|3711.34|0
1645797970000|2022-02-25 14:06:10|3708.84|3708.84|3708.84|3708.84|3708.84|3708.84|3708.84|3708.84|0
1645798000000|2022-02-25 14:06:40|3706.97|3706.97|3706.46|3706.46|3706.97|3706.97|3706.46|3706.46|0
1645798010000|2022-02-25 14:06:50|3706.33|3706.33|3708.83|3708.83|3708.83|3708.83|3706.33|3706.33|0
1645798030000|2022-02-25 14:07:10|3709|3709|3709|3709|3709|3709|3709|3709|0
1645798040000|2022-02-25 14:07:20|3710.24|3710.24|3711.49|3711.49|3711.49|3711.49|3710.24|3710.24|0
1645798110000|2022-02-25 14:08:30|3712.11|3712.11|3711.66|3711.66|3712.11|3712.11|3711.49|3711.49|0
1645798140000|2022-02-25 14:09:00|3711.53|3711.53|3708.42|3708.42|3711.53|3711.53|3708.42|3708.42|0
1645798160000|2022-02-25 14:09:20|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|3708.25|0
1645798170000|2022-02-25 14:09:30|3706.38|3706.38|3705.76|3705.76|3706.38|3706.38|3705.76|3705.76|0
1645798200000|2022-02-25 14:10:00|3706.38|3706.38|3706.25|3706.25|3706.38|3706.38|3706.25|3706.25|0
1645798210000|2022-02-25 14:10:10|3705.63|3705.63|3705.63|3705.63|3705.63|3705.63|3705.63|3705.63|0
1645798220000|2022-02-25 14:10:20|3705.46|3705.46|3705.2|3705.2|3705.46|3705.46|3705.2|3705.2|0
1645798240000|2022-02-25 14:10:40|3705.03|3705.03|3704.25|3704.25|3705.03|3705.03|3703.78|3703.78|0
1645798250000|2022-02-25 14:10:50|3704.38|3704.38|3704.38|3704.38|3704.38|3704.38|3704.38|3704.38|0
1645798260000|2022-02-25 14:11:00|3705|3705|3705.37|3705.37|3705.62|3705.62|3705|3705|0
1645798280000|2022-02-25 14:11:20|3705.88|3705.88|3706.14|3706.14|3706.14|3706.14|3705.88|3705.88|0
1645798320000|2022-02-25 14:12:00|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|0
1645798330000|2022-02-25 14:12:10|3705.51|3705.51|3705.51|3705.51|3705.51|3705.51|3705.51|3705.51|0
1645798340000|2022-02-25 14:12:20|3704.01|3704.01|3703.88|3703.88|3704.01|3704.01|3703.88|3703.88|0
1645798350000|2022-02-25 14:12:30|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|3704.51|0
1645798370000|2022-02-25 14:12:50|3704.63|3704.63|3704.63|3704.63|3704.63|3704.63|3704.63|3704.63|0
1645798380000|2022-02-25 14:13:00|3703.39|3703.39|3702.77|3702.77|3703.39|3703.39|3702.77|3702.77|0
1645798440000|2022-02-25 14:14:00|3703.02|3703.02|3705.77|3705.77|3705.77|3705.77|3703.02|3703.02|0
1645798460000|2022-02-25 14:14:20|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|0
1645798500000|2022-02-25 14:15:00|3705.15|3705.15|3704.52|3704.52|3705.15|3705.15|3704.52|3704.52|0
1645798510000|2022-02-25 14:15:10|3705.77|3705.77|3705.77|3705.77|3705.77|3705.77|3705.77|3705.77|0
1645798520000|2022-02-25 14:15:20|3705.6|3705.6|3705.6|3705.6|3705.6|3705.6|3705.6|3705.6|0
1645798580000|2022-02-25 14:16:20|3703.73|3703.73|3703.6|3703.6|3703.73|3703.73|3703.6|3703.6|0
1645798590000|2022-02-25 14:16:30|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|3702.98|0
1645798610000|2022-02-25 14:16:50|3702.35|3702.35|3702.48|3702.48|3702.48|3702.48|3702.35|3702.35|0
1645798620000|2022-02-25 14:17:00|3702.61|3702.61|3702.61|3702.61|3702.61|3702.61|3702.61|3702.61|0
1645798640000|2022-02-25 14:17:20|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|3703.23|0
1645798670000|2022-02-25 14:17:50|3703.11|3703.11|3702.48|3702.48|3703.11|3703.11|3702.48|3702.48|0
1645798680000|2022-02-25 14:18:00|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|0
1645798690000|2022-02-25 14:18:10|3701.24|3701.24|3701.07|3701.07|3701.24|3701.24|3701.07|3701.07|0
1645798700000|2022-02-25 14:18:20|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|0
1645798720000|2022-02-25 14:18:40|3698.45|3698.45|3698.27|3698.27|3698.45|3698.45|3698.27|3698.27|0
1645798730000|2022-02-25 14:18:50|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|0
1645798750000|2022-02-25 14:19:10|3701.39|3701.39|3701.39|3701.39|3701.39|3701.39|3701.39|3701.39|0
1645798760000|2022-02-25 14:19:20|3701.26|3701.26|3701.13|3701.13|3701.26|3701.26|3701.13|3701.13|0
1645798780000|2022-02-25 14:19:40|3701.26|3701.26|3701.26|3701.26|3701.26|3701.26|3701.26|3701.26|0
1645798790000|2022-02-25 14:19:50|3701.88|3701.88|3701.88|3701.88|3701.88|3701.88|3701.26|3701.26|0
1645798800000|2022-02-25 14:20:00|3700.64|3700.64|3700.38|3700.38|3700.64|3700.64|3700.38|3700.38|0
1645798810000|2022-02-25 14:20:10|3700.51|3700.51|3700.51|3700.51|3700.51|3700.51|3700.51|3700.51|0
1645798820000|2022-02-25 14:20:20|3700.25|3700.25|3699.87|3699.87|3700.25|3700.25|3699.87|3699.87|0
1645798830000|2022-02-25 14:20:30|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|0
1645798840000|2022-02-25 14:20:40|3700.37|3700.37|3700.37|3700.37|3700.37|3700.37|3700.37|3700.37|0
1645798860000|2022-02-25 14:21:00|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|0
1645798870000|2022-02-25 14:21:10|3700.86|3700.86|3700.86|3700.86|3700.86|3700.86|3700.86|3700.86|0
1645798880000|2022-02-25 14:21:20|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|0
1645798890000|2022-02-25 14:21:30|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|0
1645798900000|2022-02-25 14:21:40|3701.98|3701.98|3700.73|3700.73|3701.98|3701.98|3700.73|3700.73|0
1645798940000|2022-02-25 14:22:20|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|0
1645798950000|2022-02-25 14:22:30|3702.6|3702.6|3703.23|3703.23|3703.23|3703.23|3702.6|3702.6|0
1645798960000|2022-02-25 14:22:40|3703.85|3703.85|3706.24|3706.24|3706.24|3706.24|3703.85|3703.85|0
1645798970000|2022-02-25 14:22:50|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|3705.62|0
1645798990000|2022-02-25 14:23:10|3705|3705|3705|3705|3708.11|3708.11|3705|3705|0
1645799000000|2022-02-25 14:23:20|3704.74|3704.74|3704.12|3704.12|3704.74|3704.74|3704.12|3704.12|0
1645799010000|2022-02-25 14:23:30|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|0
1645799020000|2022-02-25 14:23:40|3704.5|3704.5|3705.13|3705.13|3705.13|3705.13|3704.5|3704.5|0
1645799030000|2022-02-25 14:23:50|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|0
1645799040000|2022-02-25 14:24:00|3705.38|3705.38|3705.38|3705.38|3705.38|3705.38|3705.38|3705.38|0
1645799050000|2022-02-25 14:24:10|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|3705.25|0
1645799090000|2022-02-25 14:24:50|3704.63|3704.63|3704.63|3704.63|3704.63|3704.63|3704.63|3704.63|0
1645799100000|2022-02-25 14:25:00|3702.14|3702.14|3701.88|3701.88|3702.14|3702.14|3701.88|3701.88|0
1645799120000|2022-02-25 14:25:20|3701.37|3701.37|3701.37|3701.37|3701.37|3701.37|3701.37|3701.37|0
1645799160000|2022-02-25 14:26:00|3697.64|3697.64|3697.01|3697.01|3697.64|3697.64|3697.01|3697.01|0
1645799180000|2022-02-25 14:26:20|3698.26|3698.26|3698.26|3698.26|3698.26|3698.26|3698.26|3698.26|0
1645799200000|2022-02-25 14:26:40|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|3696.39|0
1645799220000|2022-02-25 14:27:00|3695.77|3695.77|3695.64|3695.64|3695.77|3695.77|3695.64|3695.64|0
1645799260000|2022-02-25 14:27:40|3694.39|3694.39|3692.89|3692.89|3694.39|3694.39|3692.89|3692.89|0
1645799270000|2022-02-25 14:27:50|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|0
1645799290000|2022-02-25 14:28:10|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|0
1645799300000|2022-02-25 14:28:20|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|3691.02|0
1645799320000|2022-02-25 14:28:40|3690.4|3690.4|3690.66|3690.66|3690.66|3690.66|3690.4|3690.4|0
1645799340000|2022-02-25 14:29:00|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|0
1645799350000|2022-02-25 14:29:10|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|0
1645799400000|2022-02-25 14:30:00|3688.4|3688.4|3687.78|3687.78|3688.4|3688.4|3687.78|3687.78|0
1645799410000|2022-02-25 14:30:10|3686.54|3686.54|3686.54|3686.54|3686.54|3686.54|3686.54|3686.54|0
1645799420000|2022-02-25 14:30:20|3687.41|3687.41|3688.04|3688.04|3688.04|3688.04|3687.41|3687.41|0
1645799430000|2022-02-25 14:30:30|3689.28|3689.28|3689.28|3689.28|3689.28|3689.28|3689.28|3689.28|0
1645799440000|2022-02-25 14:30:40|3688.04|3688.04|3687.29|3687.29|3688.04|3688.04|3687.29|3687.29|0
1645799460000|2022-02-25 14:31:00|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1645799470000|2022-02-25 14:31:10|3684.17|3684.17|3685.42|3685.42|3685.42|3685.42|3684.17|3684.17|0
1645799480000|2022-02-25 14:31:20|3686.04|3686.04|3686.04|3686.04|3686.04|3686.04|3686.04|3686.04|0
1645799490000|2022-02-25 14:31:30|3686.68|3686.68|3686.81|3686.81|3686.81|3686.81|3686.68|3686.68|0
1645799500000|2022-02-25 14:31:40|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|0
1645799520000|2022-02-25 14:32:00|3690.3|3690.3|3690.43|3690.43|3690.43|3690.43|3690.3|3690.3|0
1645799560000|2022-02-25 14:32:40|3690.69|3690.69|3690.56|3690.56|3690.69|3690.69|3690.56|3690.56|0
1645799570000|2022-02-25 14:32:50|3693.05|3693.05|3692.04|3692.04|3693.05|3693.05|3691.68|3691.68|0
1645799580000|2022-02-25 14:33:00|3692.17|3692.17|3692.47|3692.47|3692.47|3692.47|3692.17|3692.17|0
1645799590000|2022-02-25 14:33:10|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|0
1645799610000|2022-02-25 14:33:30|3693.97|3693.97|3694.1|3694.1|3694.1|3694.1|3693.97|3693.97|0
1645799620000|2022-02-25 14:33:40|3694.23|3694.23|3695.73|3695.73|3695.73|3695.73|3693.86|3693.86|0
1645799630000|2022-02-25 14:33:50|3695.98|3695.98|3695.98|3695.98|3695.98|3695.98|3695.98|3695.98|0
1645799640000|2022-02-25 14:34:00|3696.16|3696.16|3696.59|3696.59|3696.59|3696.59|3696.16|3696.16|0
1645799650000|2022-02-25 14:34:10|3696.33|3696.33|3701.31|3701.31|3701.31|3701.31|3696.33|3696.33|0
1645799660000|2022-02-25 14:34:20|3701.7|3701.7|3701.07|3701.07|3701.7|3701.7|3701.07|3701.07|0
1645799690000|2022-02-25 14:34:50|3701.95|3701.95|3701.95|3701.95|3701.95|3701.95|3701.95|3701.95|0
1645799700000|2022-02-25 14:35:00|3701.33|3701.33|3700.82|3700.82|3701.33|3701.33|3700.82|3700.82|0
1645799710000|2022-02-25 14:35:10|3701.44|3701.44|3704.06|3704.06|3704.06|3704.06|3701.44|3701.44|0
1645799720000|2022-02-25 14:35:20|3704.68|3704.68|3702.81|3702.81|3704.68|3704.68|3702.81|3702.81|0
1645799730000|2022-02-25 14:35:30|3700.95|3700.95|3700.95|3700.95|3700.95|3700.95|3700.95|3700.95|0
1645799740000|2022-02-25 14:35:40|3700.82|3700.82|3698.95|3698.95|3700.82|3700.82|3698.95|3698.95|0
1645799760000|2022-02-25 14:36:00|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|3697.08|0
1645799770000|2022-02-25 14:36:10|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|0
1645799790000|2022-02-25 14:36:30|3696.46|3696.46|3694.84|3694.84|3696.71|3696.71|3694.84|3694.84|0
1645799800000|2022-02-25 14:36:40|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|0
1645799810000|2022-02-25 14:36:50|3692.98|3692.98|3693.34|3693.34|3693.34|3693.34|3692.72|3692.72|0
1645799820000|2022-02-25 14:37:00|3694.59|3694.59|3694.59|3694.59|3694.59|3694.59|3694.59|3694.59|0
1645799830000|2022-02-25 14:37:10|3695.21|3695.21|3693.71|3693.71|3695.21|3695.21|3693.71|3693.71|0
1645799840000|2022-02-25 14:37:20|3691.22|3691.22|3691.35|3691.35|3691.35|3691.35|3691.22|3691.22|0
1645799850000|2022-02-25 14:37:30|3691.22|3691.22|3689.97|3689.97|3691.22|3691.22|3689.97|3689.97|0
1645799860000|2022-02-25 14:37:40|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|0
1645799880000|2022-02-25 14:38:00|3690.6|3690.6|3690.6|3690.6|3690.6|3690.6|3690.6|3690.6|0
1645799900000|2022-02-25 14:38:20|3689.35|3689.35|3689.97|3689.97|3689.97|3689.97|3689.35|3689.35|0
1645799910000|2022-02-25 14:38:30|3689.35|3689.35|3691.97|3691.97|3691.97|3691.97|3689.35|3689.35|0
1645799930000|2022-02-25 14:38:50|3691.71|3691.71|3691.59|3691.59|3691.71|3691.71|3691.59|3691.59|0
1645799960000|2022-02-25 14:39:20|3691.46|3691.46|3692.58|3692.58|3692.58|3692.58|3691.33|3691.33|0
1645799970000|2022-02-25 14:39:30|3695.07|3695.07|3693.7|3693.7|3695.07|3695.07|3693.7|3693.7|0
1645799980000|2022-02-25 14:39:40|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|0
1645799990000|2022-02-25 14:39:50|3693.7|3693.7|3691.83|3691.83|3693.7|3693.7|3691.83|3691.83|0
1645800000000|2022-02-25 14:40:00|3691.7|3691.7|3691.08|3691.08|3691.7|3691.7|3691.08|3691.08|0
1645800010000|2022-02-25 14:40:10|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|0
1645800020000|2022-02-25 14:40:20|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|0
1645800040000|2022-02-25 14:40:40|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|0
1645800050000|2022-02-25 14:40:50|3691.53|3691.53|3691.53|3691.53|3691.53|3691.53|3691.53|3691.53|0
1645800060000|2022-02-25 14:41:00|3691.91|3691.91|3693.15|3693.15|3693.78|3693.78|3691.91|3691.91|0
1645800070000|2022-02-25 14:41:10|3692.53|3692.53|3692.53|3692.53|3692.53|3692.53|3692.53|3692.53|0
1645800100000|2022-02-25 14:41:40|3691.91|3691.91|3693.15|3693.15|3693.15|3693.15|3691.91|3691.91|0
1645800110000|2022-02-25 14:41:50|3693.03|3693.03|3693.27|3693.27|3693.27|3693.27|3692.64|3692.64|0
1645800130000|2022-02-25 14:42:10|3692.64|3692.64|3691.4|3691.4|3692.64|3692.64|3691.4|3691.4|0
1645800160000|2022-02-25 14:42:40|3687.66|3687.66|3687.9|3687.9|3688.28|3688.28|3687.66|3687.66|0
1645800170000|2022-02-25 14:42:50|3686.65|3686.65|3686.48|3686.48|3686.65|3686.65|3686.48|3686.48|0
1645800180000|2022-02-25 14:43:00|3686.23|3686.23|3683.73|3683.73|3686.23|3686.23|3683.73|3683.73|0
1645800200000|2022-02-25 14:43:20|3682.49|3682.49|3683.46|3683.46|3684.36|3684.36|3682.49|3682.49|0
1645800210000|2022-02-25 14:43:30|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|0
1645800220000|2022-02-25 14:43:40|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|0
1645800230000|2022-02-25 14:43:50|3683.96|3683.96|3683.96|3683.96|3683.96|3683.96|3683.96|3683.96|0
1645800240000|2022-02-25 14:44:00|3684.21|3684.21|3686.08|3686.08|3686.08|3686.08|3684.21|3684.21|0
1645800250000|2022-02-25 14:44:10|3684.84|3684.84|3684.84|3684.84|3684.84|3684.84|3684.84|3684.84|0
1645800260000|2022-02-25 14:44:20|3682.35|3682.35|3682.35|3682.35|3682.35|3682.35|3682.35|3682.35|0
1645800300000|2022-02-25 14:45:00|3683.59|3683.59|3683.25|3683.25|3684.21|3684.21|3683.25|3683.25|0
1645800310000|2022-02-25 14:45:10|3683.37|3683.37|3685.63|3685.63|3686.87|3686.87|3683.37|3683.37|0
1645800320000|2022-02-25 14:45:20|3684.75|3684.75|3683.25|3683.25|3684.75|3684.75|3683.25|3683.25|0
1645800340000|2022-02-25 14:45:40|3685.74|3685.74|3685.74|3685.74|3685.74|3685.74|3685.74|3685.74|0
1645800360000|2022-02-25 14:46:00|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|3686.25|0
1645800370000|2022-02-25 14:46:10|3685|3685|3686.25|3686.25|3686.25|3686.25|3685|3685|0
1645800380000|2022-02-25 14:46:20|3688.74|3688.74|3688.74|3688.74|3688.74|3688.74|3688.74|3688.74|0
1645800400000|2022-02-25 14:46:40|3689.36|3689.36|3689.36|3689.36|3689.36|3689.36|3689.36|3689.36|0
1645800420000|2022-02-25 14:47:00|3689.99|3689.99|3690.16|3690.16|3691.4|3691.4|3689.99|3689.99|0
1645800470000|2022-02-25 14:47:50|3690.03|3690.03|3688.16|3688.16|3690.03|3690.03|3688.16|3688.16|0
1645800500000|2022-02-25 14:48:20|3688.79|3688.79|3688.79|3688.79|3688.79|3688.79|3688.79|3688.79|0
1645800510000|2022-02-25 14:48:30|3690.03|3690.03|3689.41|3689.41|3690.03|3690.03|3689.41|3689.41|0
1645800520000|2022-02-25 14:48:40|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|0
1645800570000|2022-02-25 14:49:30|3687.67|3687.67|3688.29|3688.29|3688.29|3688.29|3687.67|3687.67|0
1645800590000|2022-02-25 14:49:50|3688.42|3688.42|3691.34|3691.34|3691.34|3691.34|3688.42|3688.42|0
1645800610000|2022-02-25 14:50:10|3691.51|3691.51|3691.51|3691.51|3691.51|3691.51|3691.51|3691.51|0
1645800620000|2022-02-25 14:50:20|3691.68|3691.68|3691.68|3691.68|3691.68|3691.68|3691.68|3691.68|0
1645800640000|2022-02-25 14:50:40|3691.51|3691.51|3690.09|3690.09|3691.51|3691.51|3690.09|3690.09|0
1645800660000|2022-02-25 14:51:00|3689.92|3689.92|3689.75|3689.75|3689.92|3689.92|3689.75|3689.75|0
1645800670000|2022-02-25 14:51:10|3689.12|3689.12|3689.12|3689.12|3689.12|3689.12|3689.12|3689.12|0
1645800680000|2022-02-25 14:51:20|3691.61|3691.61|3690.37|3690.37|3691.61|3691.61|3690.37|3690.37|0
1645800690000|2022-02-25 14:51:30|3691.61|3691.61|3691.61|3691.61|3691.61|3691.61|3691.61|3691.61|0
1645800700000|2022-02-25 14:51:40|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|0
1645800720000|2022-02-25 14:52:00|3689.75|3689.75|3690.85|3690.85|3690.85|3690.85|3689.23|3689.23|0
1645800730000|2022-02-25 14:52:10|3690.23|3690.23|3690.35|3690.35|3690.35|3690.35|3690.23|3690.23|0
1645800750000|2022-02-25 14:52:30|3689.11|3689.11|3689.11|3689.11|3689.11|3689.11|3689.11|3689.11|0
1645800760000|2022-02-25 14:52:40|3688.48|3688.48|3687.86|3687.86|3688.48|3688.48|3687.86|3687.86|0
1645800790000|2022-02-25 14:53:10|3686.62|3686.62|3685.99|3685.99|3686.62|3686.62|3685.99|3685.99|0
1645800800000|2022-02-25 14:53:20|3685.37|3685.37|3685.37|3685.37|3685.37|3685.37|3685.37|3685.37|0
1645800820000|2022-02-25 14:53:40|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|3685.11|0
1645800830000|2022-02-25 14:53:50|3684.94|3684.94|3684.94|3684.94|3684.94|3684.94|3684.94|3684.94|0
1645800840000|2022-02-25 14:54:00|3685.57|3685.57|3688.44|3688.44|3688.44|3688.44|3685.57|3685.57|0
1645800850000|2022-02-25 14:54:10|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|0
1645800870000|2022-02-25 14:54:30|3689.06|3689.06|3691.56|3691.56|3691.56|3691.56|3689.06|3689.06|0
1645800890000|2022-02-25 14:54:50|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|0
1645800900000|2022-02-25 14:55:00|3692.18|3692.18|3690.93|3690.93|3692.18|3692.18|3690.93|3690.93|0
1645800960000|2022-02-25 14:56:00|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|0
1645800970000|2022-02-25 14:56:10|3691.32|3691.32|3691.32|3691.32|3691.32|3691.32|3691.32|3691.32|0
1645801000000|2022-02-25 14:56:40|3688.83|3688.83|3689.46|3689.46|3689.46|3689.46|3688.83|3688.83|0
1645801010000|2022-02-25 14:56:50|3688.21|3688.21|3684.2|3684.2|3688.21|3688.21|3684.2|3684.2|0
1645801020000|2022-02-25 14:57:00|3684.33|3684.33|3684.95|3684.95|3684.95|3684.95|3684.33|3684.33|0
1645801030000|2022-02-25 14:57:10|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|0
1645801040000|2022-02-25 14:57:20|3684.2|3684.2|3683.95|3683.95|3684.2|3684.2|3683.95|3683.95|0
1645801070000|2022-02-25 14:57:50|3684.07|3684.07|3684.07|3684.07|3684.07|3684.07|3684.07|3684.07|0
1645801080000|2022-02-25 14:58:00|3685.32|3685.32|3685.32|3685.32|3685.32|3685.32|3685.32|3685.32|0
1645801120000|2022-02-25 14:58:40|3684.07|3684.07|3684.7|3684.7|3684.7|3684.7|3684.07|3684.07|0
1645801130000|2022-02-25 14:58:50|3683.45|3683.45|3683.45|3683.45|3683.45|3683.45|3683.45|3683.45|0
1645801140000|2022-02-25 14:59:00|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|0
1645801150000|2022-02-25 14:59:10|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|0
1645801160000|2022-02-25 14:59:20|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|0
1645801180000|2022-02-25 14:59:40|3680.7|3680.7|3678.08|3678.08|3680.7|3680.7|3678.08|3678.08|0
1645801190000|2022-02-25 14:59:50|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|0
1645801200000|2022-02-25 15:00:00|3680.08|3680.08|3679.46|3679.46|3680.08|3680.08|3679.46|3679.46|0
1645801210000|2022-02-25 15:00:10|3678.21|3678.21|3677.08|3677.08|3678.21|3678.21|3677.08|3677.08|0
1645801220000|2022-02-25 15:00:20|3676.95|3676.95|3674.46|3674.46|3676.95|3676.95|3674.46|3674.46|0
1645801230000|2022-02-25 15:00:30|3671.97|3671.97|3672.59|3672.59|3672.59|3672.59|3671.97|3671.97|0
1645801250000|2022-02-25 15:00:50|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|0
1645801260000|2022-02-25 15:01:00|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|0
1645801280000|2022-02-25 15:01:20|3673.96|3673.96|3673.96|3673.96|3673.96|3673.96|3673.96|3673.96|0
1645801290000|2022-02-25 15:01:30|3674.22|3674.22|3674.09|3674.09|3674.22|3674.22|3674.09|3674.09|0
1645801300000|2022-02-25 15:01:40|3674.35|3674.35|3673.1|3673.1|3674.35|3674.35|3673.1|3673.1|0
1645801310000|2022-02-25 15:01:50|3672.97|3672.97|3672.97|3672.97|3672.97|3672.97|3672.97|3672.97|0
1645801330000|2022-02-25 15:02:10|3671.73|3671.73|3671.36|3671.36|3671.73|3671.73|3671.11|3671.11|0
1645801340000|2022-02-25 15:02:20|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|0
1645801350000|2022-02-25 15:02:30|3672.97|3672.97|3671.11|3671.11|3672.97|3672.97|3671.11|3671.11|0
1645801360000|2022-02-25 15:02:40|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|0
1645801400000|2022-02-25 15:03:20|3672.97|3672.97|3673.85|3673.85|3673.85|3673.85|3672.97|3672.97|0
1645801420000|2022-02-25 15:03:40|3674.48|3674.48|3674.73|3674.73|3674.73|3674.73|3674.48|3674.48|0
1645801440000|2022-02-25 15:04:00|3675.35|3675.35|3675.35|3675.35|3675.35|3675.35|3675.35|3675.35|0
1645801450000|2022-02-25 15:04:10|3675.98|3675.98|3676.75|3676.75|3677.09|3677.09|3675.85|3675.85|0
1645801470000|2022-02-25 15:04:30|3676.13|3676.13|3673.38|3673.38|3676.13|3676.13|3673.38|3673.38|0
1645801490000|2022-02-25 15:04:50|3670.89|3670.89|3667.65|3667.65|3670.89|3670.89|3667.65|3667.65|0
1645801500000|2022-02-25 15:05:00|3668.89|3668.89|3669.52|3669.52|3669.52|3669.52|3668.89|3668.89|0
1645801520000|2022-02-25 15:05:20|3670.14|3670.14|3670.14|3670.14|3670.14|3670.14|3670.14|3670.14|0
1645801530000|2022-02-25 15:05:30|3670.4|3670.4|3672.52|3672.52|3672.52|3672.52|3670.4|3670.4|0
1645801540000|2022-02-25 15:05:40|3671.9|3671.9|3672.28|3672.28|3672.28|3672.28|3671.9|3671.9|0
1645801590000|2022-02-25 15:06:30|3672.41|3672.41|3674.9|3674.9|3675.03|3675.03|3672.41|3672.41|0
1645801600000|2022-02-25 15:06:40|3674.64|3674.64|3673.53|3673.53|3674.77|3674.77|3673.53|3673.53|0
1645801620000|2022-02-25 15:07:00|3672.9|3672.9|3673.53|3673.53|3673.53|3673.53|3672.9|3672.9|0
1645801650000|2022-02-25 15:07:30|3673.14|3673.14|3669.28|3669.28|3673.14|3673.14|3669.28|3669.28|0
1645801660000|2022-02-25 15:07:40|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|0
1645801680000|2022-02-25 15:08:00|3670.4|3670.4|3671.02|3671.02|3671.02|3671.02|3670.4|3670.4|0
1645801690000|2022-02-25 15:08:10|3671.4|3671.4|3673.27|3673.27|3673.27|3673.27|3671.4|3671.4|0
1645801700000|2022-02-25 15:08:20|3674.52|3674.52|3673.89|3673.89|3674.52|3674.52|3673.89|3673.89|0
1645801730000|2022-02-25 15:08:50|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|0
1645801740000|2022-02-25 15:09:00|3672.02|3672.02|3671.68|3671.68|3672.02|3672.02|3671.68|3671.68|0
1645801750000|2022-02-25 15:09:10|3671.42|3671.42|3670.8|3670.8|3671.42|3671.42|3670.8|3670.8|0
1645801760000|2022-02-25 15:09:20|3672.05|3672.05|3672.67|3672.67|3672.67|3672.67|3672.05|3672.05|0
1645801780000|2022-02-25 15:09:40|3673.29|3673.29|3673.46|3673.46|3673.46|3673.46|3673.29|3673.29|0
1645801800000|2022-02-25 15:10:00|3672.84|3672.84|3673.18|3673.18|3673.18|3673.18|3672.84|3672.84|0
1645801810000|2022-02-25 15:10:10|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|0
1645801820000|2022-02-25 15:10:20|3675.43|3675.43|3677.43|3677.43|3677.43|3677.43|3675.43|3675.43|0
1645801830000|2022-02-25 15:10:30|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|0
1645801840000|2022-02-25 15:10:40|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|0
1645801850000|2022-02-25 15:10:50|3678.68|3678.68|3677.93|3677.93|3678.68|3678.68|3677.93|3677.93|0
1645801890000|2022-02-25 15:11:30|3678.55|3678.55|3679.43|3679.43|3679.43|3679.43|3678.55|3678.55|0
1645801900000|2022-02-25 15:11:40|3678.18|3678.18|3678.18|3678.18|3678.18|3678.18|3678.18|3678.18|0
1645801910000|2022-02-25 15:11:50|3678.05|3678.05|3676.68|3676.68|3678.05|3678.05|3676.68|3676.68|0
1645801930000|2022-02-25 15:12:10|3676.55|3676.55|3676.55|3676.55|3676.55|3676.55|3676.55|3676.55|0
1645801940000|2022-02-25 15:12:20|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|0
1645801950000|2022-02-25 15:12:30|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|0
1645801990000|2022-02-25 15:13:10|3672.81|3672.81|3671.57|3671.57|3672.81|3672.81|3671.57|3671.57|0
1645802000000|2022-02-25 15:13:20|3672.19|3672.19|3672.19|3672.19|3672.19|3672.19|3672.19|3672.19|0
1645802010000|2022-02-25 15:13:30|3673.44|3673.44|3674.68|3674.68|3674.68|3674.68|3673.44|3673.44|0
1645802020000|2022-02-25 15:13:40|3675.07|3675.07|3675.56|3675.56|3675.56|3675.56|3674.94|3674.94|0
1645802030000|2022-02-25 15:13:50|3674.94|3674.94|3673.56|3673.56|3674.94|3674.94|3673.56|3673.56|0
1645802040000|2022-02-25 15:14:00|3673.69|3673.69|3674.94|3674.94|3674.94|3674.94|3673.69|3673.69|0
1645802050000|2022-02-25 15:14:10|3674.32|3674.32|3673.69|3673.69|3674.32|3674.32|3673.69|3673.69|0
1645802070000|2022-02-25 15:14:30|3673.44|3673.44|3672.19|3672.19|3673.44|3673.44|3672.19|3672.19|0
1645802100000|2022-02-25 15:15:00|3673.44|3673.44|3673.44|3673.44|3673.44|3673.44|3673.44|3673.44|0
1645802120000|2022-02-25 15:15:20|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|0
1645802130000|2022-02-25 15:15:30|3671.4|3671.4|3671.65|3671.65|3671.65|3671.65|3671.4|3671.4|0
1645802140000|2022-02-25 15:15:40|3671.78|3671.78|3671.91|3671.91|3671.91|3671.91|3671.78|3671.78|0
1645802150000|2022-02-25 15:15:50|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1645802160000|2022-02-25 15:16:00|3669.91|3669.91|3669.78|3669.78|3669.91|3669.91|3669.78|3669.78|0
1645802210000|2022-02-25 15:16:50|3669.16|3669.16|3669.16|3669.16|3669.16|3669.16|3669.16|3669.16|0
1645802220000|2022-02-25 15:17:00|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|0
1645802240000|2022-02-25 15:17:20|3669.91|3669.91|3668.04|3668.04|3669.91|3669.91|3668.04|3668.04|0
1645802250000|2022-02-25 15:17:30|3668.67|3668.67|3667.42|3667.42|3668.67|3668.67|3667.42|3667.42|0
1645802260000|2022-02-25 15:17:40|3669.29|3669.29|3671.16|3671.16|3671.16|3671.16|3669.29|3669.29|0
1645802270000|2022-02-25 15:17:50|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|0
1645802280000|2022-02-25 15:18:00|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1645802300000|2022-02-25 15:18:20|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|0
1645802310000|2022-02-25 15:18:30|3670.41|3670.41|3671.65|3671.65|3671.65|3671.65|3670.41|3670.41|0
1645802330000|2022-02-25 15:18:50|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|0
1645802340000|2022-02-25 15:19:00|3671.65|3671.65|3671.78|3671.78|3671.78|3671.78|3671.65|3671.65|0
1645802360000|2022-02-25 15:19:20|3671.65|3671.65|3671.65|3671.65|3671.65|3671.65|3671.65|3671.65|0
1645802370000|2022-02-25 15:19:30|3672.28|3672.28|3672.4|3672.4|3672.4|3672.4|3672.28|3672.28|0
1645802400000|2022-02-25 15:20:00|3670.41|3670.41|3669.78|3669.78|3670.41|3670.41|3669.66|3669.66|0
1645802410000|2022-02-25 15:20:10|3669.16|3669.16|3669.16|3669.16|3669.16|3669.16|3669.16|3669.16|0
1645802420000|2022-02-25 15:20:20|3668.99|3668.99|3671.48|3671.48|3671.48|3671.48|3668.99|3668.99|0
1645802430000|2022-02-25 15:20:30|3670.86|3670.86|3673.11|3673.11|3673.11|3673.11|3670.86|3670.86|0
1645802440000|2022-02-25 15:20:40|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|0
1645802460000|2022-02-25 15:21:00|3673.41|3673.41|3672.03|3672.03|3673.41|3673.41|3672.03|3672.03|0
1645802470000|2022-02-25 15:21:10|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|0
1645802480000|2022-02-25 15:21:20|3673.9|3673.9|3674.65|3674.65|3674.65|3674.65|3673.9|3673.9|0
1645802490000|2022-02-25 15:21:30|3675.9|3675.9|3674.53|3674.53|3675.9|3675.9|3674.53|3674.53|0
1645802510000|2022-02-25 15:21:50|3675.15|3675.15|3675.28|3675.28|3676.52|3676.52|3675.15|3675.15|0
1645802520000|2022-02-25 15:22:00|3674.53|3674.53|3671.52|3671.52|3674.53|3674.53|3671.52|3671.52|0
1645802540000|2022-02-25 15:22:20|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|0
1645802550000|2022-02-25 15:22:30|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|0
1645802570000|2022-02-25 15:22:50|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|3669.65|0
1645802580000|2022-02-25 15:23:00|3669.91|3669.91|3673.02|3673.02|3673.02|3673.02|3669.91|3669.91|0
1645802590000|2022-02-25 15:23:10|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|0
1645802600000|2022-02-25 15:23:20|3675.52|3675.52|3676.76|3676.76|3676.76|3676.76|3675.52|3675.52|0
1645802610000|2022-02-25 15:23:30|3677.1|3677.1|3679.68|3679.68|3679.68|3679.68|3677.1|3677.1|0
1645802620000|2022-02-25 15:23:40|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|3681.55|0
1645802630000|2022-02-25 15:23:50|3681.68|3681.68|3679.81|3679.81|3681.68|3681.68|3679.81|3679.81|0
1645802660000|2022-02-25 15:24:20|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|3680.43|0
1645802670000|2022-02-25 15:24:30|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|3681.05|0
1645802690000|2022-02-25 15:24:50|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|3681.68|0
1645802700000|2022-02-25 15:25:00|3681.55|3681.55|3683.42|3683.42|3683.42|3683.42|3681.55|3681.55|0
1645802730000|2022-02-25 15:25:30|3684.04|3684.04|3684.17|3684.17|3684.17|3684.17|3684.04|3684.04|0
1645802740000|2022-02-25 15:25:40|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|0
1645802760000|2022-02-25 15:26:00|3684.68|3684.68|3687.92|3687.92|3687.92|3687.92|3684.68|3684.68|0
1645802770000|2022-02-25 15:26:10|3687.79|3687.79|3688.59|3688.59|3688.59|3688.59|3687.79|3687.79|0
1645802780000|2022-02-25 15:26:20|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|3687.96|0
1645802790000|2022-02-25 15:26:30|3686.72|3686.72|3686.33|3686.33|3686.72|3686.72|3686.33|3686.33|0
1645802830000|2022-02-25 15:27:10|3685.71|3685.71|3685.71|3685.71|3685.71|3685.71|3685.71|3685.71|0
1645802850000|2022-02-25 15:27:30|3685.84|3685.84|3685.84|3685.84|3685.84|3685.84|3685.84|3685.84|0
1645802860000|2022-02-25 15:27:40|3685.46|3685.46|3683.59|3683.59|3685.46|3685.46|3683.59|3683.59|0
1645802880000|2022-02-25 15:28:00|3684.83|3684.83|3686.83|3686.83|3686.83|3686.83|3684.83|3684.83|0
1645802910000|2022-02-25 15:28:30|3688.08|3688.08|3688.08|3688.08|3688.08|3688.08|3688.08|3688.08|0
1645802920000|2022-02-25 15:28:40|3690.57|3690.57|3690.57|3690.57|3690.57|3690.57|3690.57|3690.57|0
1645802930000|2022-02-25 15:28:50|3690.82|3690.82|3690.95|3690.95|3690.95|3690.95|3690.82|3690.82|0
1645802950000|2022-02-25 15:29:10|3689.7|3689.7|3690.33|3690.33|3690.33|3690.33|3689.7|3689.7|0
1645802960000|2022-02-25 15:29:20|3691.57|3691.57|3693.95|3693.95|3693.95|3693.95|3691.57|3691.57|0
1645802980000|2022-02-25 15:29:40|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|3693.82|0
1645803010000|2022-02-25 15:30:10|3694|3694|3694|3694|3694|3694|3694|3694|0
1645803020000|2022-02-25 15:30:20|3695.24|3695.24|3695.24|3695.24|3695.24|3695.24|3695.24|3695.24|0
1645803030000|2022-02-25 15:30:30|3696.49|3696.49|3696.49|3696.49|3696.49|3696.49|3696.49|3696.49|0
1645803040000|2022-02-25 15:30:40|3697.74|3697.74|3697.86|3697.86|3697.86|3697.86|3697.74|3697.74|0
1645803090000|2022-02-25 15:31:30|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|3699.11|0
1645803110000|2022-02-25 15:31:50|3699.24|3699.24|3699.11|3699.11|3699.24|3699.24|3699.11|3699.11|0
1645803120000|2022-02-25 15:32:00|3697.86|3697.86|3697.24|3697.24|3697.86|3697.86|3697.24|3697.24|0
1645803130000|2022-02-25 15:32:10|3697.86|3697.86|3697.99|3697.99|3697.99|3697.99|3697.86|3697.86|0
1645803140000|2022-02-25 15:32:20|3696.74|3696.74|3694.88|3694.88|3696.74|3696.74|3694.88|3694.88|0
1645803160000|2022-02-25 15:32:40|3695|3695|3695|3695|3695|3695|3695|3695|0
1645803170000|2022-02-25 15:32:50|3694.88|3694.88|3692.88|3692.88|3694.88|3694.88|3692.88|3692.88|0
1645803190000|2022-02-25 15:33:10|3693.5|3693.5|3694.25|3694.25|3694.25|3694.25|3693.5|3693.5|0
1645803200000|2022-02-25 15:33:20|3694.88|3694.88|3696.12|3696.12|3696.12|3696.12|3694.88|3694.88|0
1645803210000|2022-02-25 15:33:30|3696.47|3696.47|3696.64|3696.64|3696.64|3696.64|3696.47|3696.47|0
1645803220000|2022-02-25 15:33:40|3697.89|3697.89|3697.89|3697.89|3697.89|3697.89|3697.89|3697.89|0
1645803240000|2022-02-25 15:34:00|3699.13|3699.13|3700.15|3700.15|3700.15|3700.15|3699.13|3699.13|0
1645803250000|2022-02-25 15:34:10|3700.78|3700.78|3700.65|3700.65|3700.78|3700.78|3700.65|3700.65|0
1645803260000|2022-02-25 15:34:20|3699.4|3699.4|3700.03|3700.03|3700.03|3700.03|3698.78|3698.78|0
1645803270000|2022-02-25 15:34:30|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|0
1645803290000|2022-02-25 15:34:50|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|0
1645803300000|2022-02-25 15:35:00|3699.4|3699.4|3700.52|3700.52|3700.65|3700.65|3699.4|3699.4|0
1645803320000|2022-02-25 15:35:20|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|0
1645803330000|2022-02-25 15:35:30|3698.65|3698.65|3698.03|3698.03|3698.65|3698.65|3698.03|3698.03|0
1645803350000|2022-02-25 15:35:50|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|0
1645803360000|2022-02-25 15:36:00|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|0
1645803380000|2022-02-25 15:36:20|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|3697.41|0
1645803390000|2022-02-25 15:36:30|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|0
1645803420000|2022-02-25 15:37:00|3696.78|3696.78|3695.16|3695.16|3696.78|3696.78|3695.16|3695.16|0
1645803440000|2022-02-25 15:37:20|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|3694.53|0
1645803460000|2022-02-25 15:37:40|3694.66|3694.66|3697.15|3697.15|3697.15|3697.15|3694.66|3694.66|0
1645803470000|2022-02-25 15:37:50|3697.02|3697.02|3697.65|3697.65|3697.65|3697.65|3697.02|3697.02|0
1645803480000|2022-02-25 15:38:00|3695.78|3695.78|3695.78|3695.78|3695.78|3695.78|3695.78|3695.78|0
1645803490000|2022-02-25 15:38:10|3694.53|3694.53|3694.28|3694.28|3694.53|3694.53|3694.28|3694.28|0
1645803500000|2022-02-25 15:38:20|3695.52|3695.52|3696.77|3696.77|3696.77|3696.77|3695.52|3695.52|0
1645803530000|2022-02-25 15:38:50|3697.39|3697.39|3698.01|3698.01|3698.01|3698.01|3697.39|3697.39|0
1645803540000|2022-02-25 15:39:00|3697.39|3697.39|3697.39|3697.39|3697.39|3697.39|3697.39|3697.39|0
1645803550000|2022-02-25 15:39:10|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|0
1645803560000|2022-02-25 15:39:20|3697.26|3697.26|3697.26|3697.26|3697.26|3697.26|3697.26|3697.26|0
1645803570000|2022-02-25 15:39:30|3697.39|3697.39|3698.64|3698.64|3698.64|3698.64|3697.39|3697.39|0
1645803580000|2022-02-25 15:39:40|3699.26|3699.26|3701.13|3701.13|3701.13|3701.13|3699.26|3699.26|0
1645803590000|2022-02-25 15:39:50|3701.51|3701.51|3704|3704|3704|3704|3701.51|3701.51|0
1645803600000|2022-02-25 15:40:00|3704.13|3704.13|3705.18|3705.18|3705.8|3705.8|3704.13|3704.13|0
1645803610000|2022-02-25 15:40:10|3705.05|3705.05|3704.43|3704.43|3705.05|3705.05|3703.81|3703.81|0
1645803630000|2022-02-25 15:40:30|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|0
1645803640000|2022-02-25 15:40:40|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|0
1645803650000|2022-02-25 15:40:50|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|3704.69|0
1645803670000|2022-02-25 15:41:10|3705.31|3705.31|3704.69|3704.69|3705.31|3705.31|3704.69|3704.69|0
1645803690000|2022-02-25 15:41:30|3705.93|3705.93|3705.93|3705.93|3705.93|3705.93|3705.93|3705.93|0
1645803700000|2022-02-25 15:41:40|3705.8|3705.8|3705.8|3705.8|3705.8|3705.8|3705.8|3705.8|0
1645803710000|2022-02-25 15:41:50|3706.43|3706.43|3706.43|3706.43|3706.43|3706.43|3706.43|3706.43|0
1645803770000|2022-02-25 15:42:50|3705.18|3705.18|3705.18|3705.18|3705.18|3705.18|3705.18|3705.18|0
1645803780000|2022-02-25 15:43:00|3708.29|3708.29|3707.67|3707.67|3708.29|3708.29|3707.67|3707.67|0
1645803790000|2022-02-25 15:43:10|3708.92|3708.92|3708.92|3708.92|3708.92|3708.92|3708.92|3708.92|0
1645803800000|2022-02-25 15:43:20|3708.79|3708.79|3709.29|3709.29|3709.41|3709.41|3708.79|3708.79|0
1645803810000|2022-02-25 15:43:30|3709.41|3709.41|3710.91|3710.91|3710.91|3710.91|3709.41|3709.41|0
1645803830000|2022-02-25 15:43:50|3710.29|3710.29|3709.67|3709.67|3710.29|3710.29|3709.67|3709.67|0
1645803840000|2022-02-25 15:44:00|3710.91|3710.91|3709.67|3709.67|3710.91|3710.91|3709.67|3709.67|0
1645803890000|2022-02-25 15:44:50|3711.54|3711.54|3712.54|3712.54|3712.54|3712.54|3711.54|3711.54|0
1645803900000|2022-02-25 15:45:00|3711.92|3711.92|3711.17|3711.17|3711.92|3711.92|3711.17|3711.17|0
1645803910000|2022-02-25 15:45:10|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|0
1645803920000|2022-02-25 15:45:20|3711.21|3711.21|3709.97|3709.97|3711.21|3711.21|3709.84|3709.84|0
1645803940000|2022-02-25 15:45:40|3708.72|3708.72|3709.35|3709.35|3709.35|3709.35|3708.72|3708.72|0
1645803960000|2022-02-25 15:46:00|3709.97|3709.97|3710.34|3710.34|3710.34|3710.34|3709.71|3709.71|0
1645803980000|2022-02-25 15:46:20|3710.96|3710.96|3709.71|3709.71|3710.96|3710.96|3709.71|3709.71|0
1645804010000|2022-02-25 15:46:50|3709.46|3709.46|3709.33|3709.33|3709.46|3709.46|3709.33|3709.33|0
1645804060000|2022-02-25 15:47:40|3711.82|3711.82|3712.45|3712.45|3712.45|3712.45|3711.82|3711.82|0
1645804110000|2022-02-25 15:48:30|3712.32|3712.32|3712.32|3712.32|3712.32|3712.32|3712.32|3712.32|0
1645804130000|2022-02-25 15:48:50|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|3710.45|0
1645804140000|2022-02-25 15:49:00|3709.2|3709.2|3709.57|3709.57|3709.83|3709.83|3709.2|3709.2|0
1645804150000|2022-02-25 15:49:10|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|0
1645804170000|2022-02-25 15:49:30|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|3707.21|0
1645804180000|2022-02-25 15:49:40|3705.34|3705.34|3705.34|3705.34|3705.34|3705.34|3705.34|3705.34|0
1645804190000|2022-02-25 15:49:50|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|0
1645804200000|2022-02-25 15:50:00|3705.08|3705.08|3704.95|3704.95|3705.08|3705.08|3704.95|3704.95|0
1645804220000|2022-02-25 15:50:20|3701.84|3701.84|3703.09|3703.09|3703.09|3703.09|3701.84|3701.84|0
1645804230000|2022-02-25 15:50:30|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|0
1645804240000|2022-02-25 15:50:40|3701.59|3701.59|3701.46|3701.46|3701.59|3701.59|3701.46|3701.46|0
1645804280000|2022-02-25 15:51:20|3701.59|3701.59|3702.96|3702.96|3702.96|3702.96|3701.59|3701.59|0
1645804340000|2022-02-25 15:52:20|3703.58|3703.58|3704.83|3704.83|3704.83|3704.83|3703.58|3703.58|0
1645804350000|2022-02-25 15:52:30|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|0
1645804360000|2022-02-25 15:52:40|3705.83|3705.83|3707.7|3707.7|3707.7|3707.7|3705.83|3705.83|0
1645804370000|2022-02-25 15:52:50|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|0
1645804380000|2022-02-25 15:53:00|3706.46|3706.46|3706.58|3706.58|3706.58|3706.58|3706.46|3706.46|0
1645804390000|2022-02-25 15:53:10|3708.45|3708.45|3708.45|3708.45|3708.45|3708.45|3708.45|3708.45|0
1645804420000|2022-02-25 15:53:40|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|0
1645804450000|2022-02-25 15:54:10|3710.45|3710.45|3711.69|3711.69|3711.69|3711.69|3710.45|3710.45|0
1645804460000|2022-02-25 15:54:20|3713.56|3713.56|3714.81|3714.81|3714.81|3714.81|3713.56|3713.56|0
1645804470000|2022-02-25 15:54:30|3715.43|3715.43|3716.05|3716.05|3716.05|3716.05|3714.19|3714.19|0
1645804480000|2022-02-25 15:54:40|3715.43|3715.43|3716.05|3716.05|3716.05|3716.05|3715.43|3715.43|0
1645804490000|2022-02-25 15:54:50|3715.43|3715.43|3715.43|3715.43|3716.05|3716.05|3715.43|3715.43|0
1645804500000|2022-02-25 15:55:00|3715.3|3715.3|3715.3|3715.3|3715.3|3715.3|3715.3|3715.3|0
1645804510000|2022-02-25 15:55:10|3715.93|3715.93|3717.17|3717.17|3717.17|3717.17|3715.93|3715.93|0
1645804520000|2022-02-25 15:55:20|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|0
1645804540000|2022-02-25 15:55:40|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|0
1645804550000|2022-02-25 15:55:50|3716.81|3716.81|3716.81|3716.81|3716.81|3716.81|3716.81|3716.81|0
1645804570000|2022-02-25 15:56:10|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|0
1645804580000|2022-02-25 15:56:20|3717.56|3717.56|3717.56|3717.56|3717.56|3717.56|3716.93|3716.93|0
1645804590000|2022-02-25 15:56:30|3718.18|3718.18|3718.8|3718.8|3718.8|3718.8|3718.18|3718.18|0
1645804600000|2022-02-25 15:56:40|3718.18|3718.18|3718.18|3718.18|3718.31|3718.31|3718.18|3718.18|0
1645804610000|2022-02-25 15:56:50|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|3716.93|0
1645804620000|2022-02-25 15:57:00|3718.18|3718.18|3718.18|3718.18|3718.18|3718.18|3718.18|3718.18|0
1645804630000|2022-02-25 15:57:10|3718.8|3718.8|3718.8|3718.8|3718.8|3718.8|3718.8|3718.8|0
1645804660000|2022-02-25 15:57:40|3719.42|3719.42|3716.93|3716.93|3720.05|3720.05|3715.69|3715.69|0
1645804670000|2022-02-25 15:57:50|3717.56|3717.56|3718.18|3718.18|3718.18|3718.18|3717.56|3717.56|0
1645804680000|2022-02-25 15:58:00|3719.42|3719.42|3718.18|3718.18|3719.42|3719.42|3718.18|3718.18|0
1645804690000|2022-02-25 15:58:10|3716.93|3716.93|3718.18|3718.18|3718.18|3718.18|3716.93|3716.93|0
1645804700000|2022-02-25 15:58:20|3718.8|3718.8|3718.8|3718.8|3718.8|3718.8|3717.83|3717.83|0
1645804710000|2022-02-25 15:58:30|3717.56|3717.56|3716.14|3716.14|3717.56|3717.56|3716.14|3716.14|0
1645804730000|2022-02-25 15:58:50|3714.27|3714.27|3714.27|3714.27|3714.27|3714.27|3714.27|3714.27|0
1645804740000|2022-02-25 15:59:00|3713.02|3713.02|3713.02|3713.02|3713.02|3713.02|3713.02|3713.02|0
1645804760000|2022-02-25 15:59:20|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|3709.91|0
1645804770000|2022-02-25 15:59:30|3711.15|3711.15|3705.79|3705.79|3711.15|3711.15|3705.79|3705.79|0
1645804780000|2022-02-25 15:59:40|3706.41|3706.41|3706.04|3706.04|3706.67|3706.67|3706.04|3706.04|0
1645804790000|2022-02-25 15:59:50|3705.42|3705.42|3705.59|3705.59|3705.59|3705.59|3705.42|3705.42|0
1645804800000|2022-02-25 16:00:00|3703.1|3703.1|3703.1|3703.1|3703.1|3703.1|3703.1|3703.1|0
1645804810000|2022-02-25 16:00:10|3703.72|3703.72|3703.72|3703.72|3703.72|3703.72|3703.72|3703.72|0
1645804820000|2022-02-25 16:00:20|3701.86|3701.86|3700.85|3700.85|3701.86|3701.86|3700.85|3700.85|0
1645804830000|2022-02-25 16:00:30|3700.98|3700.98|3700.85|3700.85|3700.98|3700.98|3700.85|3700.85|0
1645804840000|2022-02-25 16:00:40|3702.72|3702.72|3702.72|3702.72|3702.72|3702.72|3702.72|3702.72|0
1645804850000|2022-02-25 16:00:50|3703.96|3703.96|3706.46|3706.46|3706.46|3706.46|3703.96|3703.96|0
1645804860000|2022-02-25 16:01:00|3707.08|3707.08|3708.32|3708.32|3708.95|3708.95|3707.08|3707.08|0
1645804870000|2022-02-25 16:01:10|3708.45|3708.45|3705.83|3705.83|3708.45|3708.45|3705.83|3705.83|0
1645804880000|2022-02-25 16:01:20|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|0
1645804890000|2022-02-25 16:01:30|3706.58|3706.58|3707.33|3707.33|3707.33|3707.33|3706.58|3706.58|0
1645804900000|2022-02-25 16:01:40|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|3708.58|0
1645804920000|2022-02-25 16:02:00|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|3707.96|0
1645804930000|2022-02-25 16:02:10|3706.71|3706.71|3706.09|3706.09|3706.71|3706.71|3706.09|3706.09|0
1645804940000|2022-02-25 16:02:20|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|3707.33|0
1645804950000|2022-02-25 16:02:30|3707.46|3707.46|3707.46|3707.46|3707.46|3707.46|3707.46|3707.46|0
1645804960000|2022-02-25 16:02:40|3706.84|3706.84|3708.72|3708.72|3708.72|3708.72|3706.84|3706.84|0
1645804970000|2022-02-25 16:02:50|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|3708.21|0
1645804980000|2022-02-25 16:03:00|3708.84|3708.84|3709.09|3709.09|3709.09|3709.09|3708.84|3708.84|0
1645804990000|2022-02-25 16:03:10|3709.71|3709.71|3710.08|3710.08|3710.08|3710.08|3709.71|3709.71|0
1645805040000|2022-02-25 16:04:00|3709.46|3709.46|3708.21|3708.21|3709.46|3709.46|3708.21|3708.21|0
1645805060000|2022-02-25 16:04:20|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|0
1645805080000|2022-02-25 16:04:40|3707.72|3707.72|3708.96|3708.96|3708.96|3708.96|3707.72|3707.72|0
1645805100000|2022-02-25 16:05:00|3709.59|3709.59|3708.34|3708.34|3709.59|3709.59|3708.34|3708.34|0
1645805110000|2022-02-25 16:05:10|3708.08|3708.08|3708.08|3708.08|3708.08|3708.08|3708.08|3708.08|0
1645805120000|2022-02-25 16:05:20|3708.34|3708.34|3708.21|3708.21|3708.34|3708.34|3708.21|3708.21|0
1645805190000|2022-02-25 16:06:30|3708.39|3708.39|3709.63|3709.63|3709.63|3709.63|3708.39|3708.39|0
1645805220000|2022-02-25 16:07:00|3708.39|3708.39|3708.39|3708.39|3708.39|3708.39|3708.39|3708.39|0
1645805230000|2022-02-25 16:07:10|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|3709.01|0
1645805240000|2022-02-25 16:07:20|3708.88|3708.88|3707.01|3707.01|3708.88|3708.88|3707.01|3707.01|0
1645805250000|2022-02-25 16:07:30|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|0
1645805260000|2022-02-25 16:07:40|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|3706.39|0
1645805270000|2022-02-25 16:07:50|3707.01|3707.01|3707.01|3707.01|3707.01|3707.01|3707.01|3707.01|0
1645805280000|2022-02-25 16:08:00|3707.64|3707.64|3708.51|3708.51|3708.51|3708.51|3707.64|3707.64|0
1645805300000|2022-02-25 16:08:20|3708.26|3708.26|3708.26|3708.26|3708.26|3708.26|3708.26|3708.26|0
1645805350000|2022-02-25 16:09:10|3708.88|3708.88|3708.26|3708.26|3708.88|3708.88|3708.26|3708.26|0
1645805380000|2022-02-25 16:09:40|3707.64|3707.64|3708.26|3708.26|3708.26|3708.26|3707.64|3707.64|0
1645805440000|2022-02-25 16:10:40|3708.88|3708.88|3709.63|3709.63|3709.63|3709.63|3708.88|3708.88|0
1645805450000|2022-02-25 16:10:50|3709.01|3709.01|3709.5|3709.5|3709.63|3709.63|3709.01|3709.01|0
1645805470000|2022-02-25 16:11:10|3710.75|3710.75|3710.75|3710.75|3710.75|3710.75|3710.75|3710.75|0
1645805480000|2022-02-25 16:11:20|3711.37|3711.37|3711.37|3711.37|3711.37|3711.37|3711.37|3711.37|0
1645805490000|2022-02-25 16:11:30|3711.5|3711.5|3712.12|3712.12|3712.12|3712.12|3711.5|3711.5|0
1645805500000|2022-02-25 16:11:40|3713.37|3713.37|3712.75|3712.75|3713.37|3713.37|3712.75|3712.75|0
1645805510000|2022-02-25 16:11:50|3712.87|3712.87|3714.55|3714.55|3714.55|3714.55|3712.75|3712.75|0
1645805520000|2022-02-25 16:12:00|3713.92|3713.92|3713.45|3713.45|3713.92|3713.92|3712.68|3712.68|0
1645805530000|2022-02-25 16:12:10|3714.07|3714.07|3714.07|3714.07|3714.07|3714.07|3714.07|3714.07|0
1645805580000|2022-02-25 16:13:00|3714.69|3714.69|3713.89|3713.89|3714.69|3714.69|3713.89|3713.89|0
1645805590000|2022-02-25 16:13:10|3714.02|3714.02|3712.15|3712.15|3714.02|3714.02|3712.15|3712.15|0
1645805640000|2022-02-25 16:14:00|3713.03|3713.03|3714.28|3714.28|3714.28|3714.28|3713.03|3713.03|0
1645805650000|2022-02-25 16:14:10|3714.9|3714.9|3714.9|3714.9|3714.9|3714.9|3714.9|3714.9|0
1645805660000|2022-02-25 16:14:20|3713.65|3713.65|3713.4|3713.4|3713.65|3713.65|3713.4|3713.4|0
1645805680000|2022-02-25 16:14:40|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|3712.78|0
1645805700000|2022-02-25 16:15:00|3710.91|3710.91|3710.91|3710.91|3710.91|3710.91|3710.91|3710.91|0
1645805710000|2022-02-25 16:15:10|3711.04|3711.04|3711.04|3711.04|3711.04|3711.04|3711.04|3711.04|0
1645805730000|2022-02-25 16:15:30|3712.28|3712.28|3712.9|3712.9|3712.9|3712.9|3712.28|3712.28|0
1645805750000|2022-02-25 16:15:50|3712.28|3712.28|3712.28|3712.28|3712.28|3712.28|3712.28|3712.28|0
1645805760000|2022-02-25 16:16:00|3712.15|3712.15|3712.15|3712.15|3712.15|3712.15|3712.15|3712.15|0
1645805770000|2022-02-25 16:16:10|3710.29|3710.29|3710.29|3710.29|3710.29|3710.29|3710.29|3710.29|0
1645805800000|2022-02-25 16:16:40|3710.54|3710.54|3711.31|3711.31|3711.31|3711.31|3710.54|3710.54|0
1645805810000|2022-02-25 16:16:50|3711.56|3711.56|3711.56|3711.56|3711.56|3711.56|3711.56|3711.56|0
1645805820000|2022-02-25 16:17:00|3711.43|3711.43|3711.05|3711.05|3711.43|3711.43|3711.05|3711.05|0
1645805840000|2022-02-25 16:17:20|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|0
1645805850000|2022-02-25 16:17:30|3713.54|3713.54|3713.54|3713.54|3713.54|3713.54|3713.54|3713.54|0
1645805860000|2022-02-25 16:17:40|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|3712.92|0
1645805900000|2022-02-25 16:18:20|3713.05|3713.05|3713.43|3713.43|3713.43|3713.43|3713.05|3713.05|0
1645805910000|2022-02-25 16:18:30|3713.3|3713.3|3713.67|3713.67|3713.67|3713.67|3713.05|3713.05|0
1645805930000|2022-02-25 16:18:50|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|0
1645805940000|2022-02-25 16:19:00|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|0
1645805950000|2022-02-25 16:19:10|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|0
1645805970000|2022-02-25 16:19:30|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|0
1645805990000|2022-02-25 16:19:50|3715.79|3715.79|3716.42|3716.42|3716.42|3716.42|3715.79|3715.79|0
1645806000000|2022-02-25 16:20:00|3715.79|3715.79|3715.43|3715.43|3716.05|3716.05|3715.43|3715.43|0
1645806020000|2022-02-25 16:20:20|3715.3|3715.3|3715.17|3715.17|3715.3|3715.3|3715.17|3715.17|0
1645806040000|2022-02-25 16:20:40|3715.79|3715.79|3715.17|3715.17|3716.42|3716.42|3715.17|3715.17|0
1645806050000|2022-02-25 16:20:50|3715.04|3715.04|3715.79|3715.79|3715.79|3715.79|3715.04|3715.04|0
1645806060000|2022-02-25 16:21:00|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|3715.17|0
1645806080000|2022-02-25 16:21:20|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|0
1645806090000|2022-02-25 16:21:30|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|0
1645806100000|2022-02-25 16:21:40|3716.42|3716.42|3716.29|3716.29|3716.42|3716.42|3716.29|3716.29|0
1645806140000|2022-02-25 16:22:20|3716.91|3716.91|3717.04|3717.04|3717.04|3717.04|3716.91|3716.91|0
1645806170000|2022-02-25 16:22:50|3717.66|3717.66|3717.66|3717.66|3717.66|3717.66|3717.66|3717.66|0
1645806190000|2022-02-25 16:23:10|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|3717.54|0
1645806200000|2022-02-25 16:23:20|3718.16|3718.16|3718.16|3718.16|3718.16|3718.16|3718.16|3718.16|0
1645806210000|2022-02-25 16:23:30|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|0
1645806230000|2022-02-25 16:23:50|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|3718.4|0
1645806280000|2022-02-25 16:24:40|3717.78|3717.78|3717.15|3717.15|3717.78|3717.78|3717.15|3717.15|0
1645806300000|2022-02-25 16:25:00|3716.53|3716.53|3715.48|3715.48|3716.53|3716.53|3715.28|3715.28|0
1645806310000|2022-02-25 16:25:10|3715.61|3715.61|3715.48|3715.48|3715.61|3715.61|3715.48|3715.48|0
1645806320000|2022-02-25 16:25:20|3715.61|3715.61|3715.35|3715.35|3715.61|3715.61|3715.35|3715.35|0
1645806330000|2022-02-25 16:25:30|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|3715.48|0
1645806350000|2022-02-25 16:25:50|3715.61|3715.61|3715.61|3715.61|3715.61|3715.61|3715.61|3715.61|0
1645806360000|2022-02-25 16:26:00|3715.73|3715.73|3715.73|3715.73|3715.73|3715.73|3715.73|3715.73|0
1645806370000|2022-02-25 16:26:10|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|3715.11|0
1645806380000|2022-02-25 16:26:20|3715.73|3715.73|3715.73|3715.73|3715.73|3715.73|3715.73|3715.73|0
1645806400000|2022-02-25 16:26:40|3715.86|3715.86|3716.36|3716.36|3716.36|3716.36|3715.73|3715.73|0
1645806410000|2022-02-25 16:26:50|3716.48|3716.48|3716.98|3716.98|3716.98|3716.98|3716.36|3716.36|0
1645806430000|2022-02-25 16:27:10|3715.11|3715.11|3713.86|3713.86|3715.11|3715.11|3713.86|3713.86|0
1645806460000|2022-02-25 16:27:40|3714.49|3714.49|3714.49|3714.49|3714.49|3714.49|3714.49|3714.49|0
1645806470000|2022-02-25 16:27:50|3713.86|3713.86|3714.04|3714.04|3714.21|3714.21|3713.86|3713.86|0
1645806480000|2022-02-25 16:28:00|3713.91|3713.91|3712.17|3712.17|3714.04|3714.04|3712.17|3712.17|0
1645806500000|2022-02-25 16:28:20|3710.92|3710.92|3711.55|3711.55|3711.55|3711.55|3710.92|3710.92|0
1645806510000|2022-02-25 16:28:30|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|3711.42|0
1645806520000|2022-02-25 16:28:40|3711.29|3711.29|3711.12|3711.12|3711.29|3711.29|3711.12|3711.12|0
1645806540000|2022-02-25 16:29:00|3711.74|3711.74|3713.12|3713.12|3713.12|3713.12|3711.74|3711.74|0
1645806550000|2022-02-25 16:29:10|3712.86|3712.86|3714.36|3714.36|3714.36|3714.36|3712.86|3712.86|0
1645806560000|2022-02-25 16:29:20|3714.19|3714.19|3713.57|3713.57|3714.19|3714.19|3713.57|3713.57|0
1645806580000|2022-02-25 16:29:40|3713.91|3713.91|3715.83|3715.83|3716.45|3716.45|3713.53|3713.53|0
1645806590000|2022-02-25 16:29:50|3716|3716|3719.3|3719.3|3719.3|3719.3|3716|3716|0
1646036100000|2022-02-28 08:15:00|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|0
1646036120000|2022-02-28 08:15:20|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|0
1646036140000|2022-02-28 08:15:40|3672.6|3672.6|3671.11|3671.11|3672.6|3672.6|3670.73|3670.73|0
1646036160000|2022-02-28 08:16:00|3674.23|3674.23|3674.23|3674.23|3674.23|3674.23|3674.23|3674.23|0
1646036170000|2022-02-28 08:16:10|3675.25|3675.25|3675.77|3675.77|3675.77|3675.77|3675.25|3675.25|0
1646036190000|2022-02-28 08:16:30|3671.41|3671.41|3670.91|3670.91|3671.53|3671.53|3670.91|3670.91|0
1646036210000|2022-02-28 08:16:50|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|0
1646036220000|2022-02-28 08:17:00|3669.17|3669.17|3669.3|3669.3|3669.3|3669.3|3669.17|3669.17|0
1646036230000|2022-02-28 08:17:10|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|0
1646036240000|2022-02-28 08:17:20|3674.9|3674.9|3674.9|3674.9|3674.9|3674.9|3674.9|3674.9|0
1646036250000|2022-02-28 08:17:30|3675.93|3675.93|3675.93|3675.93|3675.93|3675.93|3675.93|3675.93|0
1646036260000|2022-02-28 08:17:40|3674.78|3674.78|3672.91|3672.91|3674.78|3674.78|3672.91|3672.91|0
1646036270000|2022-02-28 08:17:50|3675.4|3675.4|3677.89|3677.89|3677.89|3677.89|3675.4|3675.4|0
1646036280000|2022-02-28 08:18:00|3679.76|3679.76|3679.76|3679.76|3679.76|3679.76|3679.76|3679.76|0
1646036290000|2022-02-28 08:18:10|3680.27|3680.27|3678.4|3678.4|3680.27|3680.27|3678.4|3678.4|0
1646036310000|2022-02-28 08:18:30|3678.78|3678.78|3685.36|3685.36|3685.36|3685.36|3678.78|3678.78|0
1646036320000|2022-02-28 08:18:40|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|3685.18|0
1646036340000|2022-02-28 08:19:00|3683.31|3683.31|3680.82|3680.82|3683.31|3683.31|3680.82|3680.82|0
1646036350000|2022-02-28 08:19:10|3680.57|3680.57|3680.31|3680.31|3680.57|3680.57|3680.31|3680.31|0
1646036360000|2022-02-28 08:19:20|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|3679.07|0
1646036370000|2022-02-28 08:19:30|3679.69|3679.69|3681.56|3681.56|3681.56|3681.56|3679.69|3679.69|0
1646036380000|2022-02-28 08:19:40|3682.07|3682.07|3680.31|3680.31|3682.07|3682.07|3680.31|3680.31|0
1646036400000|2022-02-28 08:20:00|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|0
1646036430000|2022-02-28 08:20:30|3678.44|3678.44|3678.7|3678.7|3678.7|3678.7|3678.44|3678.44|0
1646036440000|2022-02-28 08:20:40|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|0
1646036450000|2022-02-28 08:20:50|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|0
1646036460000|2022-02-28 08:21:00|3684.3|3684.3|3682.69|3682.69|3685.31|3685.31|3682.69|3682.69|0
1646036470000|2022-02-28 08:21:10|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|0
1646036490000|2022-02-28 08:21:30|3680.03|3680.03|3677.24|3677.24|3680.03|3680.03|3677.24|3677.24|0
1646036500000|2022-02-28 08:21:40|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|0
1646036510000|2022-02-28 08:21:50|3679.73|3679.73|3677.73|3677.73|3680.35|3680.35|3677.73|3677.73|0
1646036520000|2022-02-28 08:22:00|3679.6|3679.6|3679.73|3679.73|3679.73|3679.73|3679.6|3679.6|0
1646036530000|2022-02-28 08:22:10|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|0
1646036540000|2022-02-28 08:22:20|3684.09|3684.09|3681.6|3681.6|3684.09|3684.09|3679.73|3679.73|0
1646036560000|2022-02-28 08:22:40|3683.47|3683.47|3684.36|3684.36|3684.36|3684.36|3683.47|3683.47|0
1646036580000|2022-02-28 08:23:00|3686.23|3686.23|3686.57|3686.57|3686.57|3686.57|3686.23|3686.23|0
1646036590000|2022-02-28 08:23:10|3689.69|3689.69|3690.31|3690.31|3690.31|3690.31|3689.69|3689.69|0
1646036600000|2022-02-28 08:23:20|3690.57|3690.57|3690.44|3690.44|3690.57|3690.57|3690.44|3690.44|0
1646036610000|2022-02-28 08:23:30|3689.19|3689.19|3689.19|3689.19|3689.19|3689.19|3688.68|3688.68|0
1646036620000|2022-02-28 08:23:40|3687.32|3687.32|3687.95|3687.95|3687.95|3687.95|3687.32|3687.32|0
1646036650000|2022-02-28 08:24:10|3688.12|3688.12|3691.23|3691.23|3691.86|3691.86|3688.12|3688.12|0
1646036660000|2022-02-28 08:24:20|3688.74|3688.74|3688.23|3688.23|3688.74|3688.74|3688.23|3688.23|0
1646036690000|2022-02-28 08:24:50|3687.61|3687.61|3687.61|3687.61|3687.61|3687.61|3687.61|3687.61|0
1646036700000|2022-02-28 08:25:00|3686.98|3686.98|3687.58|3687.58|3687.58|3687.58|3686.98|3686.98|0
1646036710000|2022-02-28 08:25:10|3688.22|3688.22|3691.33|3691.33|3691.33|3691.33|3688.22|3688.22|0
1646036730000|2022-02-28 08:25:30|3693.2|3693.2|3693.2|3693.2|3693.2|3693.2|3693.2|3693.2|0
1646036740000|2022-02-28 08:25:40|3692.58|3692.58|3693.35|3693.35|3693.35|3693.35|3692.58|3692.58|0
1646036750000|2022-02-28 08:25:50|3693.18|3693.18|3690.06|3690.06|3693.18|3693.18|3690.06|3690.06|0
1646036760000|2022-02-28 08:26:00|3688.82|3688.82|3689.44|3689.44|3689.44|3689.44|3688.82|3688.82|0
1646036800000|2022-02-28 08:26:40|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|3692.55|0
1646036810000|2022-02-28 08:26:50|3692.17|3692.17|3692.42|3692.42|3692.42|3692.42|3692.17|3692.17|0
1646036820000|2022-02-28 08:27:00|3695.54|3695.54|3695.54|3695.54|3695.54|3695.54|3695.54|3695.54|0
1646036840000|2022-02-28 08:27:20|3693.05|3693.05|3692.54|3692.54|3693.78|3693.78|3692.54|3692.54|0
1646036870000|2022-02-28 08:27:50|3694.41|3694.41|3696.27|3696.27|3696.27|3696.27|3694.41|3694.41|0
1646036890000|2022-02-28 08:28:10|3696.91|3696.91|3696.91|3696.91|3696.91|3696.91|3696.91|3696.91|0
1646036900000|2022-02-28 08:28:20|3697.54|3697.54|3697.54|3697.54|3697.54|3697.54|3697.54|3697.54|0
1646036910000|2022-02-28 08:28:30|3696.9|3696.9|3694.41|3694.41|3696.9|3696.9|3694.41|3694.41|0
1646036930000|2022-02-28 08:28:50|3695.03|3695.03|3695.03|3695.03|3695.65|3695.65|3695.03|3695.03|0
1646036950000|2022-02-28 08:29:10|3696.27|3696.27|3695.76|3695.76|3696.27|3696.27|3695.76|3695.76|0
1646036960000|2022-02-28 08:29:20|3695.14|3695.14|3695.14|3695.14|3695.14|3695.14|3694.52|3694.52|0
1646036970000|2022-02-28 08:29:30|3695.27|3695.27|3698.4|3698.4|3698.4|3698.4|3695.27|3695.27|0
1646036990000|2022-02-28 08:29:50|3699.64|3699.64|3704.5|3704.5|3704.63|3704.63|3699.64|3699.64|0
1646037000000|2022-02-28 08:30:00|3702.01|3702.01|3701.39|3701.39|3702.01|3702.01|3700.14|3700.14|0
1646037010000|2022-02-28 08:30:10|3701|3701|3699.01|3699.01|3701|3701|3699.01|3699.01|0
1646037020000|2022-02-28 08:30:20|3698.38|3698.38|3696.37|3696.37|3698.38|3698.38|3695.58|3695.58|0
1646037050000|2022-02-28 08:30:50|3694.5|3694.5|3692.63|3692.63|3694.5|3694.5|3692.63|3692.63|0
1646037060000|2022-02-28 08:31:00|3695.13|3695.13|3695.25|3695.25|3695.25|3695.25|3695.13|3695.13|0
1646037070000|2022-02-28 08:31:10|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|3692.76|0
1646037080000|2022-02-28 08:31:20|3692.89|3692.89|3689|3689|3692.89|3692.89|3689|3689|0
1646037090000|2022-02-28 08:31:30|3688.87|3688.87|3688.53|3688.53|3689|3689|3688.53|3688.53|0
1646037100000|2022-02-28 08:31:40|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|0
1646037110000|2022-02-28 08:31:50|3689.04|3689.04|3689.66|3689.66|3689.66|3689.66|3689.04|3689.04|0
1646037120000|2022-02-28 08:32:00|3689.53|3689.53|3689.28|3689.28|3689.53|3689.53|3689.28|3689.28|0
1646037130000|2022-02-28 08:32:10|3687.41|3687.41|3687.41|3687.41|3687.41|3687.41|3687.41|3687.41|0
1646037140000|2022-02-28 08:32:20|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|3688.66|0
1646037150000|2022-02-28 08:32:30|3689.28|3689.28|3690.91|3690.91|3691.53|3691.53|3689.28|3689.28|0
1646037170000|2022-02-28 08:32:50|3691.16|3691.16|3694.41|3694.41|3694.41|3694.41|3691.16|3691.16|0
1646037180000|2022-02-28 08:33:00|3695.03|3695.03|3693.18|3693.18|3695.67|3695.67|3693.18|3693.18|0
1646037190000|2022-02-28 08:33:10|3692.55|3692.55|3690.68|3690.68|3692.55|3692.55|3690.68|3690.68|0
1646037200000|2022-02-28 08:33:20|3688.81|3688.81|3688.43|3688.43|3688.94|3688.94|3688.19|3688.19|0
1646037220000|2022-02-28 08:33:40|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|3690.3|0
1646037230000|2022-02-28 08:33:50|3692.79|3692.79|3692.92|3692.92|3692.92|3692.92|3692.79|3692.79|0
1646037250000|2022-02-28 08:34:10|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|0
1646037260000|2022-02-28 08:34:20|3692.17|3692.17|3686.05|3686.05|3692.17|3692.17|3686.05|3686.05|0
1646037280000|2022-02-28 08:34:40|3682.55|3682.55|3684.42|3684.42|3684.42|3684.42|3681.93|3681.93|0
1646037290000|2022-02-28 08:34:50|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|0
1646037300000|2022-02-28 08:35:00|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|0
1646037310000|2022-02-28 08:35:10|3684.81|3684.81|3679.82|3679.82|3684.81|3684.81|3679.82|3679.82|0
1646037320000|2022-02-28 08:35:20|3686.68|3686.68|3687.79|3687.79|3687.79|3687.79|3686.55|3686.55|0
1646037330000|2022-02-28 08:35:30|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|0
1646037340000|2022-02-28 08:35:40|3688.78|3688.78|3686.29|3686.29|3689.04|3689.04|3686.29|3686.29|0
1646037350000|2022-02-28 08:35:50|3686.16|3686.16|3686.15|3686.15|3686.66|3686.66|3686.04|3686.04|0
1646037390000|2022-02-28 08:36:30|3683.66|3683.66|3685.78|3685.78|3685.78|3685.78|3683.66|3683.66|0
1646037400000|2022-02-28 08:36:40|3685.16|3685.16|3683.91|3683.91|3685.16|3685.16|3683.91|3683.91|0
1646037410000|2022-02-28 08:36:50|3679.55|3679.55|3678.93|3678.93|3680.8|3680.8|3678.93|3678.93|0
1646037430000|2022-02-28 08:37:10|3680.8|3680.8|3678.93|3678.93|3680.8|3680.8|3678.93|3678.93|0
1646037440000|2022-02-28 08:37:20|3678.76|3678.76|3677.75|3677.75|3679.38|3679.38|3677.51|3677.51|0
1646037460000|2022-02-28 08:37:40|3677.58|3677.58|3674.75|3674.75|3677.75|3677.75|3674.64|3674.64|0
1646037470000|2022-02-28 08:37:50|3674.37|3674.37|3674.99|3674.99|3674.99|3674.99|3674.37|3674.37|0
1646037480000|2022-02-28 08:38:00|3674.37|3674.37|3673.12|3673.12|3674.37|3674.37|3673.12|3673.12|0
1646037490000|2022-02-28 08:38:10|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|0
1646037500000|2022-02-28 08:38:20|3672.12|3672.12|3671.49|3671.49|3672.12|3672.12|3671.49|3671.49|0
1646037510000|2022-02-28 08:38:30|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|3672.12|0
1646037520000|2022-02-28 08:38:40|3670.87|3670.87|3670.25|3670.25|3670.87|3670.87|3670.25|3670.25|0
1646037530000|2022-02-28 08:38:50|3671.49|3671.49|3671.49|3671.49|3671.49|3671.49|3671.49|3671.49|0
1646037540000|2022-02-28 08:39:00|3671.24|3671.24|3671.56|3671.56|3671.56|3671.56|3670.94|3670.94|0
1646037550000|2022-02-28 08:39:10|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|0
1646037560000|2022-02-28 08:39:20|3670.94|3670.94|3670.94|3670.94|3671.56|3671.56|3670.94|3670.94|0
1646037570000|2022-02-28 08:39:30|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|0
1646037580000|2022-02-28 08:39:40|3670.32|3670.32|3669.07|3669.07|3670.32|3670.32|3669.07|3669.07|0
1646037590000|2022-02-28 08:39:50|3670.32|3670.32|3672.81|3672.81|3672.81|3672.81|3670.32|3670.32|0
1646037600000|2022-02-28 08:40:00|3672.94|3672.94|3671.56|3671.56|3672.94|3672.94|3671.56|3671.56|0
1646037610000|2022-02-28 08:40:10|3670.32|3670.32|3667.2|3667.2|3670.32|3670.32|3667.2|3667.2|0
1646037620000|2022-02-28 08:40:20|3665.96|3665.96|3665.4|3665.4|3665.96|3665.96|3665.4|3665.4|0
1646037630000|2022-02-28 08:40:30|3664.78|3664.78|3664.78|3664.78|3664.78|3664.78|3664.78|3664.78|0
1646037640000|2022-02-28 08:40:40|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|0
1646037650000|2022-02-28 08:40:50|3666.31|3666.31|3668.93|3668.93|3668.93|3668.93|3666.31|3666.31|0
1646037660000|2022-02-28 08:41:00|3668.75|3668.75|3670|3670|3670|3670|3668.75|3668.75|0
1646037680000|2022-02-28 08:41:20|3669.38|3669.38|3667.51|3667.51|3669.38|3669.38|3667.51|3667.51|0
1646037690000|2022-02-28 08:41:30|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|0
1646037700000|2022-02-28 08:41:40|3666.88|3666.88|3667.51|3667.51|3667.51|3667.51|3666.26|3666.26|0
1646037710000|2022-02-28 08:41:50|3667.25|3667.25|3665.38|3665.38|3667.25|3667.25|3665.38|3665.38|0
1646037720000|2022-02-28 08:42:00|3666.01|3666.01|3666.63|3666.63|3666.63|3666.63|3666.01|3666.01|0
1646037730000|2022-02-28 08:42:10|3662.27|3662.27|3662.27|3662.27|3662.27|3662.27|3662.27|3662.27|0
1646037740000|2022-02-28 08:42:20|3662.1|3662.1|3663.97|3663.97|3663.97|3663.97|3662.1|3662.1|0
1646037760000|2022-02-28 08:42:40|3666.46|3666.46|3668.95|3668.95|3668.95|3668.95|3666.46|3666.46|0
1646037770000|2022-02-28 08:42:50|3670.19|3670.19|3669.57|3669.57|3670.19|3670.19|3669.57|3669.57|0
1646037780000|2022-02-28 08:43:00|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|0
1646037790000|2022-02-28 08:43:10|3672.69|3672.69|3668.95|3668.95|3672.69|3672.69|3668.95|3668.95|0
1646037800000|2022-02-28 08:43:20|3667.45|3667.45|3663.58|3663.58|3667.45|3667.45|3663.58|3663.58|0
1646037810000|2022-02-28 08:43:30|3663.71|3663.71|3663.71|3663.71|3663.71|3663.71|3663.71|3663.71|0
1646037820000|2022-02-28 08:43:40|3663.09|3663.09|3665.59|3665.59|3665.59|3665.59|3662.46|3662.46|0
1646037830000|2022-02-28 08:43:50|3666.22|3666.22|3665.96|3665.96|3666.22|3666.22|3665.96|3665.96|0
1646037840000|2022-02-28 08:44:00|3665.45|3665.45|3665.45|3665.45|3665.45|3665.45|3665.45|3665.45|0
1646037850000|2022-02-28 08:44:10|3666.07|3666.07|3667.94|3667.94|3667.94|3667.94|3666.07|3666.07|0
1646037860000|2022-02-28 08:44:20|3669.19|3669.19|3667.94|3667.94|3669.19|3669.19|3667.94|3667.94|0
1646037870000|2022-02-28 08:44:30|3668.32|3668.32|3670.19|3670.19|3670.19|3670.19|3668.32|3668.32|0
1646037890000|2022-02-28 08:44:50|3670.32|3670.32|3675.93|3675.93|3675.93|3675.93|3670.32|3670.32|0
1646037900000|2022-02-28 08:45:00|3676.18|3676.18|3671.57|3671.57|3676.18|3676.18|3671.57|3671.57|0
1646037910000|2022-02-28 08:45:10|3672.19|3672.19|3672.53|3672.53|3672.53|3672.53|3672.19|3672.19|0
1646037920000|2022-02-28 08:45:20|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|0
1646037930000|2022-02-28 08:45:30|3670.79|3670.79|3670.79|3670.79|3670.79|3670.79|3670.79|3670.79|0
1646037940000|2022-02-28 08:45:40|3670.17|3670.17|3670.17|3670.17|3670.17|3670.17|3670.17|3670.17|0
1646037950000|2022-02-28 08:45:50|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|0
1646037960000|2022-02-28 08:46:00|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|3669.05|0
1646037970000|2022-02-28 08:46:10|3668.67|3668.67|3666.8|3666.8|3668.67|3668.67|3666.8|3666.8|0
1646037980000|2022-02-28 08:46:20|3669.91|3669.91|3671.16|3671.16|3671.16|3671.16|3669.91|3669.91|0
1646038010000|2022-02-28 08:46:50|3671.41|3671.41|3669.54|3669.54|3671.41|3671.41|3669.54|3669.54|0
1646038020000|2022-02-28 08:47:00|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|0
1646038030000|2022-02-28 08:47:10|3672.91|3672.91|3673.17|3673.17|3673.17|3673.17|3672.91|3672.91|0
1646038050000|2022-02-28 08:47:30|3675.04|3675.04|3676.28|3676.28|3676.28|3676.28|3675.04|3675.04|0
1646038060000|2022-02-28 08:47:40|3675.04|3675.04|3675.04|3675.04|3675.04|3675.04|3675.04|3675.04|0
1646038080000|2022-02-28 08:48:00|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|0
1646038110000|2022-02-28 08:48:30|3676.3|3676.3|3680.16|3680.16|3680.16|3680.16|3676.3|3676.3|0
1646038130000|2022-02-28 08:48:50|3683.28|3683.28|3683.28|3683.28|3683.28|3683.28|3683.28|3683.28|0
1646038140000|2022-02-28 08:49:00|3683.53|3683.53|3683.66|3683.66|3683.66|3683.66|3683.53|3683.53|0
1646038150000|2022-02-28 08:49:10|3683.04|3683.04|3681.54|3681.54|3683.04|3683.04|3681.54|3681.54|0
1646038160000|2022-02-28 08:49:20|3684.65|3684.65|3684.65|3684.65|3684.65|3684.65|3684.65|3684.65|0
1646038170000|2022-02-28 08:49:30|3684.03|3684.03|3682.16|3682.16|3684.03|3684.03|3682.16|3682.16|0
1646038180000|2022-02-28 08:49:40|3680.91|3680.91|3678.42|3678.42|3680.91|3680.91|3678.42|3678.42|0
1646038190000|2022-02-28 08:49:50|3678.3|3678.3|3676.43|3676.43|3678.3|3678.3|3676.43|3676.43|0
1646038200000|2022-02-28 08:50:00|3677.67|3677.67|3678.3|3678.3|3678.3|3678.3|3677.67|3677.67|0
1646038210000|2022-02-28 08:50:10|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|0
1646038220000|2022-02-28 08:50:20|3680.79|3680.79|3680.91|3680.91|3680.91|3680.91|3680.79|3680.79|0
1646038230000|2022-02-28 08:50:30|3681.04|3681.04|3682.91|3682.91|3682.91|3682.91|3681.04|3681.04|0
1646038240000|2022-02-28 08:50:40|3682.29|3682.29|3684.16|3684.16|3684.16|3684.16|3682.29|3682.29|0
1646038250000|2022-02-28 08:50:50|3683.53|3683.53|3681.67|3681.67|3683.53|3683.53|3681.67|3681.67|0
1646038260000|2022-02-28 08:51:00|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|0
1646038280000|2022-02-28 08:51:20|3681.92|3681.92|3681.3|3681.3|3681.92|3681.92|3681.3|3681.3|0
1646038290000|2022-02-28 08:51:30|3682.54|3682.54|3683.92|3683.92|3683.92|3683.92|3682.54|3682.54|0
1646038310000|2022-02-28 08:51:50|3683.29|3683.29|3683.92|3683.92|3683.92|3683.92|3682.67|3682.67|0
1646038320000|2022-02-28 08:52:00|3685.79|3685.79|3685.16|3685.16|3685.79|3685.79|3685.16|3685.16|0
1646038330000|2022-02-28 08:52:10|3682.67|3682.67|3682.67|3682.67|3683.29|3683.29|3681.43|3681.43|0
1646038340000|2022-02-28 08:52:20|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|3681.43|0
1646038350000|2022-02-28 08:52:30|3682.05|3682.05|3682.05|3682.05|3682.05|3682.05|3682.05|3682.05|0
1646038360000|2022-02-28 08:52:40|3681.54|3681.54|3685.9|3685.9|3685.9|3685.9|3681.54|3681.54|0
1646038370000|2022-02-28 08:52:50|3686.03|3686.03|3689.27|3689.27|3689.27|3689.27|3686.03|3686.03|0
1646038380000|2022-02-28 08:53:00|3689.4|3689.4|3690.39|3690.39|3690.39|3690.39|3688.52|3688.52|0
1646038390000|2022-02-28 08:53:10|3691.01|3691.01|3691.39|3691.39|3691.39|3691.39|3691.01|3691.01|0
1646038400000|2022-02-28 08:53:20|3690.77|3690.77|3687.18|3687.18|3690.77|3690.77|3687.18|3687.18|0
1646038410000|2022-02-28 08:53:30|3687.8|3687.8|3683.69|3683.69|3687.8|3687.8|3683.69|3683.69|0
1646038420000|2022-02-28 08:53:40|3681.83|3681.83|3683.07|3683.07|3683.07|3683.07|3681.83|3681.83|0
1646038430000|2022-02-28 08:53:50|3682.82|3682.82|3683.12|3683.12|3683.12|3683.12|3682.82|3682.82|0
1646038450000|2022-02-28 08:54:10|3680.5|3680.5|3680.5|3680.5|3680.5|3680.5|3680.5|3680.5|0
1646038460000|2022-02-28 08:54:20|3680.37|3680.37|3686.49|3686.49|3686.49|3686.49|3680.37|3680.37|0
1646038470000|2022-02-28 08:54:30|3685.24|3685.24|3683.37|3683.37|3685.24|3685.24|3683.37|3683.37|0
1646038480000|2022-02-28 08:54:40|3684|3684|3684|3684|3684|3684|3684|3684|0
1646038500000|2022-02-28 08:55:00|3686.49|3686.49|3685.86|3685.86|3686.49|3686.49|3685.86|3685.86|0
1646038510000|2022-02-28 08:55:10|3684|3684|3678.13|3678.13|3684|3684|3678.13|3678.13|0
1646038540000|2022-02-28 08:55:40|3678.76|3678.76|3678.13|3678.13|3678.76|3678.76|3678.13|3678.13|0
1646038550000|2022-02-28 08:55:50|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|0
1646038560000|2022-02-28 08:56:00|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|3677.51|0
1646038570000|2022-02-28 08:56:10|3676.27|3676.27|3676.01|3676.01|3676.27|3676.27|3676.01|3676.01|0
1646038580000|2022-02-28 08:56:20|3674.14|3674.14|3672.77|3672.77|3674.14|3674.14|3672.77|3672.77|0
1646038590000|2022-02-28 08:56:30|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|3672.64|0
1646038600000|2022-02-28 08:56:40|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|0
1646038610000|2022-02-28 08:56:50|3671.39|3671.39|3671.35|3671.35|3671.52|3671.52|3671.35|3671.35|0
1646038620000|2022-02-28 08:57:00|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|0
1646038630000|2022-02-28 08:57:10|3673.05|3673.05|3675.43|3675.43|3675.43|3675.43|3672.43|3672.43|0
1646038640000|2022-02-28 08:57:20|3675.56|3675.56|3675.56|3675.56|3675.56|3675.56|3675.56|3675.56|0
1646038650000|2022-02-28 08:57:30|3674.93|3674.93|3674.81|3674.81|3674.93|3674.93|3674.81|3674.81|0
1646038670000|2022-02-28 08:57:50|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|0
1646038680000|2022-02-28 08:58:00|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|0
1646038690000|2022-02-28 08:58:10|3670.32|3670.32|3670.19|3670.19|3670.32|3670.32|3670.19|3670.19|0
1646038700000|2022-02-28 08:58:20|3667.07|3667.07|3667.7|3667.7|3667.7|3667.7|3667.07|3667.07|0
1646038710000|2022-02-28 08:58:30|3669.57|3669.57|3669.57|3669.57|3669.57|3669.57|3669.57|3669.57|0
1646038720000|2022-02-28 08:58:40|3668.94|3668.94|3668.94|3668.94|3668.94|3668.94|3668.94|3668.94|0
1646038730000|2022-02-28 08:58:50|3670.19|3670.19|3672.04|3672.04|3672.68|3672.68|3670.19|3670.19|0
1646038740000|2022-02-28 08:59:00|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|3671.53|0
1646038750000|2022-02-28 08:59:10|3670.91|3670.91|3671.53|3671.53|3671.53|3671.53|3670.29|3670.29|0
1646038760000|2022-02-28 08:59:20|3671.36|3671.36|3668.87|3668.87|3671.36|3671.36|3668.87|3668.87|0
1646038770000|2022-02-28 08:59:30|3670.74|3670.74|3670.74|3670.74|3670.74|3670.74|3670.74|3670.74|0
1646038780000|2022-02-28 08:59:40|3671.36|3671.36|3670.23|3670.23|3671.36|3671.36|3670.23|3670.23|0
1646038800000|2022-02-28 09:00:00|3670.05|3670.05|3671.17|3671.17|3671.68|3671.68|3670.05|3670.05|0
1646038810000|2022-02-28 09:00:10|3671.04|3671.04|3668.3|3668.3|3671.04|3671.04|3668.3|3668.3|0
1646038820000|2022-02-28 09:00:20|3667.53|3667.53|3668.91|3668.91|3668.91|3668.91|3667.53|3667.53|0
1646038830000|2022-02-28 09:00:30|3669.03|3669.03|3669.03|3669.03|3669.03|3669.03|3669.03|3669.03|0
1646038840000|2022-02-28 09:00:40|3667.79|3667.79|3667.79|3667.79|3667.79|3667.79|3667.79|3667.79|0
1646038850000|2022-02-28 09:00:50|3669.66|3669.66|3669.91|3669.91|3669.91|3669.91|3668.41|3668.41|0
1646038860000|2022-02-28 09:01:00|3669.29|3669.29|3669.16|3669.16|3669.29|3669.29|3669.16|3669.16|0
1646038880000|2022-02-28 09:01:20|3669.78|3669.78|3669.78|3669.78|3669.78|3669.78|3669.78|3669.78|0
1646038900000|2022-02-28 09:01:40|3669.91|3669.91|3670.29|3670.29|3670.29|3670.29|3669.91|3669.91|0
1646038910000|2022-02-28 09:01:50|3670.42|3670.42|3676.65|3676.65|3676.65|3676.65|3670.42|3670.42|0
1646038920000|2022-02-28 09:02:00|3676.03|3676.03|3676.03|3676.03|3676.65|3676.65|3676.03|3676.03|0
1646038930000|2022-02-28 09:02:10|3677.27|3677.27|3677.27|3677.27|3677.27|3677.27|3677.27|3677.27|0
1646038950000|2022-02-28 09:02:30|3676.65|3676.65|3678.65|3678.65|3678.65|3678.65|3676.65|3676.65|0
1646038980000|2022-02-28 09:03:00|3678.9|3678.9|3677.44|3677.44|3679.07|3679.07|3677.44|3677.44|0
1646038990000|2022-02-28 09:03:10|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|0
1646039010000|2022-02-28 09:03:30|3676.57|3676.57|3676.18|3676.18|3676.57|3676.57|3676.18|3676.18|0
1646039020000|2022-02-28 09:03:40|3675.56|3675.56|3674.94|3674.94|3675.56|3675.56|3674.94|3674.94|0
1646039030000|2022-02-28 09:03:50|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|3675.07|0
1646039040000|2022-02-28 09:04:00|3676.31|3676.31|3677.44|3677.44|3677.44|3677.44|3676.31|3676.31|0
1646039050000|2022-02-28 09:04:10|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|3678.69|0
1646039060000|2022-02-28 09:04:20|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|0
1646039070000|2022-02-28 09:04:30|3680.45|3680.45|3682.32|3682.32|3682.32|3682.32|3680.45|3680.45|0
1646039090000|2022-02-28 09:04:50|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|3681.69|0
1646039100000|2022-02-28 09:05:00|3682.2|3682.2|3682.71|3682.71|3682.71|3682.71|3682.2|3682.2|0
1646039110000|2022-02-28 09:05:10|3682.84|3682.84|3682.84|3682.84|3682.84|3682.84|3682.84|3682.84|0
1646039120000|2022-02-28 09:05:20|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|0
1646039130000|2022-02-28 09:05:30|3688.7|3688.7|3690.08|3690.08|3690.08|3690.08|3688.7|3688.7|0
1646039140000|2022-02-28 09:05:40|3690.59|3690.59|3690.93|3690.93|3690.93|3690.93|3690.59|3690.59|0
1646039150000|2022-02-28 09:05:50|3691.11|3691.11|3694.97|3694.97|3694.97|3694.97|3691.11|3691.11|0
1646039180000|2022-02-28 09:06:20|3691.86|3691.86|3688.49|3688.49|3691.86|3691.86|3686.87|3686.87|0
1646039190000|2022-02-28 09:06:30|3689.73|3689.73|3690.98|3690.98|3690.98|3690.98|3689.73|3689.73|0
1646039200000|2022-02-28 09:06:40|3692.22|3692.22|3693.47|3693.47|3693.47|3693.47|3692.22|3692.22|0
1646039210000|2022-02-28 09:06:50|3696.58|3696.58|3696.58|3696.58|3696.58|3696.58|3696.58|3696.58|0
1646039220000|2022-02-28 09:07:00|3697.83|3697.83|3697.83|3697.83|3697.83|3697.83|3697.83|3697.83|0
1646039250000|2022-02-28 09:07:30|3695.96|3695.96|3696.58|3696.58|3696.58|3696.58|3695.96|3695.96|0
1646039270000|2022-02-28 09:07:50|3697.21|3697.21|3700.34|3700.34|3700.59|3700.59|3697.21|3697.21|0
1646039280000|2022-02-28 09:08:00|3700.08|3700.08|3701.33|3701.33|3701.95|3701.95|3700.08|3700.08|0
1646039290000|2022-02-28 09:08:10|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|3699.46|0
1646039300000|2022-02-28 09:08:20|3697.59|3697.59|3698.21|3698.21|3698.21|3698.21|3697.59|3697.59|0
1646039320000|2022-02-28 09:08:40|3698.6|3698.6|3699.35|3699.35|3699.35|3699.35|3698.6|3698.6|0
1646039330000|2022-02-28 09:08:50|3698.1|3698.1|3697.85|3697.85|3698.1|3698.1|3697.85|3697.85|0
1646039340000|2022-02-28 09:09:00|3700.34|3700.34|3700.72|3700.72|3700.72|3700.72|3700.34|3700.34|0
1646039360000|2022-02-28 09:09:20|3701.06|3701.06|3696.7|3696.7|3701.06|3701.06|3696.7|3696.7|0
1646039380000|2022-02-28 09:09:40|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|0
1646039390000|2022-02-28 09:09:50|3698.57|3698.57|3695.2|3695.2|3698.57|3698.57|3695.2|3695.2|0
1646039400000|2022-02-28 09:10:00|3695.82|3695.82|3694.58|3694.58|3695.82|3695.82|3694.58|3694.58|0
1646039420000|2022-02-28 09:10:20|3694.75|3694.75|3696.75|3696.75|3696.75|3696.75|3694.62|3694.62|0
1646039430000|2022-02-28 09:10:30|3697.37|3697.37|3698.62|3698.62|3698.62|3698.62|3697.37|3697.37|0
1646039450000|2022-02-28 09:10:50|3697.37|3697.37|3697.37|3697.37|3697.37|3697.37|3697.37|3697.37|0
1646039460000|2022-02-28 09:11:00|3696.12|3696.12|3695.74|3695.74|3696.12|3696.12|3695.74|3695.74|0
1646039470000|2022-02-28 09:11:10|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|0
1646039500000|2022-02-28 09:11:40|3692.5|3692.5|3690.63|3690.63|3692.5|3692.5|3690.63|3690.63|0
1646039510000|2022-02-28 09:11:50|3690.01|3690.01|3690.01|3690.01|3690.01|3690.01|3690.01|3690.01|0
1646039520000|2022-02-28 09:12:00|3695.61|3695.61|3697.48|3697.48|3697.48|3697.48|3695.61|3695.61|0
1646039530000|2022-02-28 09:12:10|3700.6|3700.6|3701.22|3701.22|3701.22|3701.22|3700.6|3700.6|0
1646039550000|2022-02-28 09:12:30|3701.73|3701.73|3701.73|3701.73|3701.73|3701.73|3701.73|3701.73|0
1646039560000|2022-02-28 09:12:40|3699.86|3699.86|3697.99|3697.99|3699.86|3699.86|3697.99|3697.99|0
1646039600000|2022-02-28 09:13:20|3697.48|3697.48|3698.11|3698.11|3698.11|3698.11|3696.86|3696.86|0
1646039610000|2022-02-28 09:13:30|3698.28|3698.28|3698.79|3698.79|3698.79|3698.79|3698.28|3698.28|0
1646039620000|2022-02-28 09:13:40|3703.15|3703.15|3703.15|3703.15|3703.15|3703.15|3703.15|3703.15|0
1646039630000|2022-02-28 09:13:50|3700.66|3700.66|3701.28|3701.28|3701.28|3701.28|3700.03|3700.03|0
1646039660000|2022-02-28 09:14:20|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|0
1646039680000|2022-02-28 09:14:40|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|3699.28|0
1646039690000|2022-02-28 09:14:50|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|3701.15|0
1646039700000|2022-02-28 09:15:00|3699.91|3699.91|3699.15|3699.15|3699.91|3699.91|3699.15|3699.15|0
1646039710000|2022-02-28 09:15:10|3697.29|3697.29|3697.03|3697.03|3697.29|3697.29|3697.03|3697.03|0
1646039720000|2022-02-28 09:15:20|3696.41|3696.41|3696.23|3696.23|3696.41|3696.41|3696.23|3696.23|0
1646039730000|2022-02-28 09:15:30|3695.6|3695.6|3695.94|3695.94|3695.94|3695.94|3695.6|3695.6|0
1646039740000|2022-02-28 09:15:40|3695.77|3695.77|3695.77|3695.77|3695.77|3695.77|3695.77|3695.77|0
1646039750000|2022-02-28 09:15:50|3695.15|3695.15|3695.15|3695.15|3695.15|3695.15|3695.15|3695.15|0
1646039760000|2022-02-28 09:16:00|3695.28|3695.28|3697.15|3697.15|3697.15|3697.15|3695.28|3695.28|0
1646039770000|2022-02-28 09:16:10|3697.02|3697.02|3697.02|3697.02|3698.89|3698.89|3697.02|3697.02|0
1646039790000|2022-02-28 09:16:30|3697.64|3697.64|3698.26|3698.26|3698.26|3698.26|3697.64|3697.64|0
1646039800000|2022-02-28 09:16:40|3698.01|3698.01|3697.5|3697.5|3698.01|3698.01|3697.5|3697.5|0
1646039810000|2022-02-28 09:16:50|3696.25|3696.25|3696|3696|3696.25|3696.25|3696|3696|0
1646039820000|2022-02-28 09:17:00|3696.51|3696.51|3695.26|3695.26|3696.51|3696.51|3695.26|3695.26|0
1646039850000|2022-02-28 09:17:30|3692.77|3692.77|3692.39|3692.39|3692.77|3692.77|3692.39|3692.39|0
1646039910000|2022-02-28 09:18:30|3691.14|3691.14|3691.14|3691.14|3691.14|3691.14|3691.14|3691.14|0
1646039920000|2022-02-28 09:18:40|3692.39|3692.39|3693.63|3693.63|3693.63|3693.63|3692.39|3692.39|0
1646039930000|2022-02-28 09:18:50|3692.39|3692.39|3693.01|3693.01|3693.01|3693.01|3692.39|3692.39|0
1646039960000|2022-02-28 09:19:20|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|0
1646039970000|2022-02-28 09:19:30|3693.26|3693.26|3693.52|3693.52|3693.52|3693.52|3693.26|3693.26|0
1646039980000|2022-02-28 09:19:40|3692.27|3692.27|3692.53|3692.53|3692.53|3692.53|3692.27|3692.27|0
1646039990000|2022-02-28 09:19:50|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|0
1646040000000|2022-02-28 09:20:00|3691.78|3691.78|3691.78|3691.78|3691.78|3691.78|3691.78|3691.78|0
1646040030000|2022-02-28 09:20:30|3691.16|3691.16|3692.4|3692.4|3692.4|3692.4|3691.16|3691.16|0
1646040050000|2022-02-28 09:20:50|3690.53|3690.53|3689.29|3689.29|3690.53|3690.53|3689.29|3689.29|0
1646040090000|2022-02-28 09:21:30|3689.67|3689.67|3690.92|3690.92|3690.92|3690.92|3689.67|3689.67|0
1646040100000|2022-02-28 09:21:40|3690.29|3690.29|3690.29|3690.29|3690.29|3690.29|3690.29|3690.29|0
1646040110000|2022-02-28 09:21:50|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|3690.92|0
1646040120000|2022-02-28 09:22:00|3692.16|3692.16|3692.55|3692.55|3692.55|3692.55|3692.16|3692.16|0
1646040140000|2022-02-28 09:22:20|3691.92|3691.92|3693.17|3693.17|3693.17|3693.17|3691.92|3691.92|0
1646040150000|2022-02-28 09:22:30|3692.31|3692.31|3691.36|3691.36|3692.31|3692.31|3690.11|3690.11|0
1646040170000|2022-02-28 09:22:50|3687.62|3687.62|3687.62|3687.62|3687.62|3687.62|3687.62|3687.62|0
1646040180000|2022-02-28 09:23:00|3687.37|3687.37|3686.86|3686.86|3687.37|3687.37|3686.86|3686.86|0
1646040190000|2022-02-28 09:23:10|3683.74|3683.74|3684.37|3684.37|3684.99|3684.99|3683.74|3683.74|0
1646040200000|2022-02-28 09:23:20|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|3684.88|0
1646040220000|2022-02-28 09:23:40|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|3686.75|0
1646040230000|2022-02-28 09:23:50|3687.13|3687.13|3689.62|3689.62|3689.62|3689.62|3687.13|3687.13|0
1646040240000|2022-02-28 09:24:00|3689.49|3689.49|3688.12|3688.12|3689.49|3689.49|3688.12|3688.12|0
1646040250000|2022-02-28 09:24:10|3687.99|3687.99|3687.86|3687.86|3687.99|3687.99|3687.86|3687.86|0
1646040260000|2022-02-28 09:24:20|3682.88|3682.88|3682.88|3682.88|3682.88|3682.88|3682.88|3682.88|0
1646040270000|2022-02-28 09:24:30|3684.75|3684.75|3686.25|3686.25|3686.25|3686.25|3684.75|3684.75|0
1646040290000|2022-02-28 09:24:50|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|3688.12|0
1646040310000|2022-02-28 09:25:10|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|3689.37|0
1646040320000|2022-02-28 09:25:20|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|0
1646040330000|2022-02-28 09:25:30|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|0
1646040340000|2022-02-28 09:25:40|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|0
1646040350000|2022-02-28 09:25:50|3690.74|3690.74|3690.74|3690.74|3690.74|3690.74|3690.74|3690.74|0
1646040360000|2022-02-28 09:26:00|3687.62|3687.62|3686.86|3686.86|3687.62|3687.62|3686.86|3686.86|0
1646040380000|2022-02-28 09:26:20|3687.48|3687.48|3687.48|3687.48|3687.48|3687.48|3687.48|3687.48|0
1646040390000|2022-02-28 09:26:30|3688.73|3688.73|3688.98|3688.98|3688.98|3688.98|3688.73|3688.73|0
1646040410000|2022-02-28 09:26:50|3692.1|3692.1|3691.47|3691.47|3692.1|3692.1|3690.85|3690.85|0
1646040430000|2022-02-28 09:27:10|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|3690.85|0
1646040440000|2022-02-28 09:27:20|3692.72|3692.72|3693.34|3693.34|3693.34|3693.34|3692.72|3692.72|0
1646040490000|2022-02-28 09:28:10|3693.09|3693.09|3693.09|3693.09|3693.09|3693.09|3693.09|3693.09|0
1646040520000|2022-02-28 09:28:40|3692.47|3692.47|3693.09|3693.09|3693.09|3693.09|3692.47|3692.47|0
1646040530000|2022-02-28 09:28:50|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|3691.22|0
1646040540000|2022-02-28 09:29:00|3693.09|3693.09|3691.47|3691.47|3693.09|3693.09|3690.6|3690.6|0
1646040550000|2022-02-28 09:29:10|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|0
1646040560000|2022-02-28 09:29:20|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|0
1646040570000|2022-02-28 09:29:30|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|3692.23|0
1646040580000|2022-02-28 09:29:40|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|3692.35|0
1646040590000|2022-02-28 09:29:50|3694.84|3694.84|3692.1|3692.1|3694.84|3694.84|3692.1|3692.1|0
1646040600000|2022-02-28 09:30:00|3691.84|3691.84|3691.71|3691.71|3691.84|3691.84|3691.71|3691.71|0
1646040610000|2022-02-28 09:30:10|3692.34|3692.34|3691.59|3691.59|3692.96|3692.96|3691.59|3691.59|0
1646040640000|2022-02-28 09:30:40|3691.46|3691.46|3691.59|3691.59|3691.59|3691.59|3691.46|3691.46|0
1646040650000|2022-02-28 09:30:50|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|3692.21|0
1646040670000|2022-02-28 09:31:10|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|3689.72|0
1646040680000|2022-02-28 09:31:20|3688.47|3688.47|3688.47|3688.47|3688.47|3688.47|3688.47|3688.47|0
1646040690000|2022-02-28 09:31:30|3688.22|3688.22|3688.22|3688.22|3688.22|3688.22|3688.22|3688.22|0
1646040700000|2022-02-28 09:31:40|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|0
1646040710000|2022-02-28 09:31:50|3686.01|3686.01|3687.25|3687.25|3687.25|3687.25|3686.01|3686.01|0
1646040720000|2022-02-28 09:32:00|3689.12|3689.12|3688.99|3688.99|3689.12|3689.12|3688.99|3688.99|0
1646040750000|2022-02-28 09:32:30|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|3688.61|0
1646040770000|2022-02-28 09:32:50|3688.87|3688.87|3688.87|3688.87|3688.87|3688.87|3688.87|3688.87|0
1646040780000|2022-02-28 09:33:00|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|3690.11|0
1646040850000|2022-02-28 09:34:10|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|0
1646040860000|2022-02-28 09:34:20|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|0
1646040880000|2022-02-28 09:34:40|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|0
1646040890000|2022-02-28 09:34:50|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|3695.09|0
1646040910000|2022-02-28 09:35:10|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|0
1646040930000|2022-02-28 09:35:30|3694.1|3694.1|3696.6|3696.6|3696.6|3696.6|3694.1|3694.1|0
1646040950000|2022-02-28 09:35:50|3696.72|3696.72|3696.27|3696.27|3697.97|3697.97|3696.1|3696.1|0
1646040960000|2022-02-28 09:36:00|3695.03|3695.03|3695.03|3695.03|3695.03|3695.03|3695.03|3695.03|0
1646041000000|2022-02-28 09:36:40|3688.8|3688.8|3688.8|3688.8|3688.8|3688.8|3688.8|3688.8|0
1646041010000|2022-02-28 09:36:50|3688.18|3688.18|3687.04|3687.04|3688.18|3688.18|3687.04|3687.04|0
1646041020000|2022-02-28 09:37:00|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|3686.42|0
1646041030000|2022-02-28 09:37:10|3686.16|3686.16|3686.04|3686.04|3686.16|3686.16|3686.04|3686.04|0
1646041040000|2022-02-28 09:37:20|3686.16|3686.16|3686.16|3686.16|3686.16|3686.16|3686.16|3686.16|0
1646041050000|2022-02-28 09:37:30|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|3684.3|0
1646041060000|2022-02-28 09:37:40|3683.05|3683.05|3683.05|3683.05|3683.05|3683.05|3683.05|3683.05|0
1646041080000|2022-02-28 09:38:00|3683.43|3683.43|3683.43|3683.43|3683.43|3683.43|3683.43|3683.43|0
1646041130000|2022-02-28 09:38:50|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|3683.69|0
1646041140000|2022-02-28 09:39:00|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|0
1646041180000|2022-02-28 09:39:40|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|0
1646041220000|2022-02-28 09:40:20|3688.43|3688.43|3690.3|3690.3|3690.3|3690.3|3688.43|3688.43|0
1646041230000|2022-02-28 09:40:30|3690.47|3690.47|3690.47|3690.47|3690.47|3690.47|3690.47|3690.47|0
1646041250000|2022-02-28 09:40:50|3691.72|3691.72|3691.72|3691.72|3691.72|3691.72|3691.72|3691.72|0
1646041260000|2022-02-28 09:41:00|3693.59|3693.59|3693.59|3693.59|3693.59|3693.59|3693.59|3693.59|0
1646041270000|2022-02-28 09:41:10|3696.08|3696.08|3696.08|3696.08|3696.08|3696.08|3696.08|3696.08|0
1646041280000|2022-02-28 09:41:20|3698.57|3698.57|3698.57|3698.57|3698.57|3698.57|3698.57|3698.57|0
1646041290000|2022-02-28 09:41:30|3698.91|3698.91|3699.34|3699.34|3699.68|3699.68|3698.91|3698.91|0
1646041300000|2022-02-28 09:41:40|3701.83|3701.83|3700.58|3700.58|3701.83|3701.83|3700.58|3700.58|0
1646041320000|2022-02-28 09:42:00|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|0
1646041330000|2022-02-28 09:42:10|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|3699.83|0
1646041360000|2022-02-28 09:42:40|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|3701.08|0
1646041370000|2022-02-28 09:42:50|3699.83|3699.83|3698.59|3698.59|3699.83|3699.83|3698.59|3698.59|0
1646041390000|2022-02-28 09:43:10|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|0
1646041400000|2022-02-28 09:43:20|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|0
1646041420000|2022-02-28 09:43:40|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|3698.33|0
1646041430000|2022-02-28 09:43:50|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|0
1646041480000|2022-02-28 09:44:40|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|3700.82|0
1646041490000|2022-02-28 09:44:50|3700.95|3700.95|3702.82|3702.82|3702.82|3702.82|3700.95|3700.95|0
1646041500000|2022-02-28 09:45:00|3702.31|3702.31|3697.95|3697.95|3702.31|3702.31|3697.95|3697.95|0
1646041520000|2022-02-28 09:45:20|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|0
1646041530000|2022-02-28 09:45:30|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|0
1646041540000|2022-02-28 09:45:40|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|3700.45|0
1646041560000|2022-02-28 09:46:00|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|3700.33|0
1646041570000|2022-02-28 09:46:10|3700.07|3700.07|3700.07|3700.07|3700.07|3700.07|3700.07|3700.07|0
1646041580000|2022-02-28 09:46:20|3699.94|3699.94|3699.69|3699.69|3699.94|3699.94|3699.69|3699.69|0
1646041600000|2022-02-28 09:46:40|3704.05|3704.05|3704.05|3704.05|3704.05|3704.05|3704.05|3704.05|0
1646041610000|2022-02-28 09:46:50|3702.18|3702.18|3702.44|3702.44|3702.44|3702.44|3702.18|3702.18|0
1646041640000|2022-02-28 09:47:20|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|0
1646041650000|2022-02-28 09:47:30|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|0
1646041660000|2022-02-28 09:47:40|3703.68|3703.68|3703.68|3703.68|3703.68|3703.68|3703.68|3703.68|0
1646041670000|2022-02-28 09:47:50|3706.17|3706.17|3706.17|3706.17|3706.17|3706.17|3706.17|3706.17|0
1646041680000|2022-02-28 09:48:00|3705.66|3705.66|3705.79|3705.79|3705.79|3705.79|3705.66|3705.66|0
1646041700000|2022-02-28 09:48:20|3705.62|3705.62|3704.83|3704.83|3705.62|3705.62|3704.83|3704.83|0
1646041710000|2022-02-28 09:48:30|3704.48|3704.48|3702.61|3702.61|3704.48|3704.48|3702.61|3702.61|0
1646041720000|2022-02-28 09:48:40|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|0
1646041730000|2022-02-28 09:48:50|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|0
1646041760000|2022-02-28 09:49:20|3702.5|3702.5|3705.62|3705.62|3705.62|3705.62|3702.5|3702.5|0
1646041770000|2022-02-28 09:49:30|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|0
1646041790000|2022-02-28 09:49:50|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|3703.75|0
1646041800000|2022-02-28 09:50:00|3704.43|3704.43|3704.6|3704.6|3704.6|3704.6|3704.43|3704.43|0
1646041810000|2022-02-28 09:50:10|3703.36|3703.36|3702.11|3702.11|3703.36|3703.36|3702.11|3702.11|0
1646041850000|2022-02-28 09:50:50|3700.24|3700.24|3699.62|3699.62|3700.24|3700.24|3699.62|3699.62|0
1646041860000|2022-02-28 09:51:00|3699|3699|3700.24|3700.24|3700.24|3700.24|3699|3699|0
1646041870000|2022-02-28 09:51:10|3699|3699|3699.25|3699.25|3699.25|3699.25|3699|3699|0
1646041880000|2022-02-28 09:51:20|3698.01|3698.01|3698.99|3698.99|3699.11|3699.11|3698.01|3698.01|0
1646041910000|2022-02-28 09:51:50|3699.24|3699.24|3699.24|3699.24|3699.24|3699.24|3699.24|3699.24|0
1646041950000|2022-02-28 09:52:30|3708.59|3708.59|3708.76|3708.76|3708.76|3708.76|3708.59|3708.59|0
1646041960000|2022-02-28 09:52:40|3708.13|3708.13|3707.51|3707.51|3708.13|3708.13|3707.51|3707.51|0
1646041970000|2022-02-28 09:52:50|3706.89|3706.89|3707.13|3707.13|3707.13|3707.13|3705.88|3705.88|0
1646041990000|2022-02-28 09:53:10|3707.75|3707.75|3707.75|3707.75|3707.75|3707.75|3707.75|3707.75|0
1646042000000|2022-02-28 09:53:20|3707.5|3707.5|3709|3709|3709|3709|3707.5|3707.5|0
1646042020000|2022-02-28 09:53:40|3708.37|3708.37|3709|3709|3709|3709|3708.37|3708.37|0
1646042030000|2022-02-28 09:53:50|3708.37|3708.37|3708.37|3708.37|3708.37|3708.37|3708.37|3708.37|0
1646042040000|2022-02-28 09:54:00|3707.75|3707.75|3707.5|3707.5|3707.75|3707.75|3707.5|3707.5|0
1646042050000|2022-02-28 09:54:10|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|3707.37|0
1646042080000|2022-02-28 09:54:40|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|0
1646042090000|2022-02-28 09:54:50|3699.89|3699.89|3701.76|3701.76|3701.76|3701.76|3699.89|3699.89|0
1646042110000|2022-02-28 09:55:10|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|3701.63|0
1646042130000|2022-02-28 09:55:30|3701.01|3701.01|3702.26|3702.26|3702.26|3702.26|3701.01|3701.01|0
1646042140000|2022-02-28 09:55:40|3702.88|3702.88|3702.88|3702.88|3702.88|3702.88|3702.88|3702.88|0
1646042150000|2022-02-28 09:55:50|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|3704.75|0
1646042200000|2022-02-28 09:56:40|3704.13|3704.13|3702.26|3702.26|3704.13|3704.13|3702.26|3702.26|0
1646042220000|2022-02-28 09:57:00|3701.63|3701.63|3704.38|3704.38|3704.38|3704.38|3701.63|3701.63|0
1646042230000|2022-02-28 09:57:10|3706.25|3706.25|3706.12|3706.12|3706.25|3706.25|3706.12|3706.12|0
1646042250000|2022-02-28 09:57:30|3705.87|3705.87|3699.01|3699.01|3705.87|3705.87|3699.01|3699.01|0
1646042270000|2022-02-28 09:57:50|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|3700.26|0
1646042280000|2022-02-28 09:58:00|3699.01|3699.01|3698.39|3698.39|3699.01|3699.01|3698.39|3698.39|0
1646042300000|2022-02-28 09:58:20|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|3697.15|0
1646042330000|2022-02-28 09:58:50|3698.39|3698.39|3698.39|3698.39|3698.39|3698.39|3698.39|3698.39|0
1646042340000|2022-02-28 09:59:00|3698.14|3698.14|3698.01|3698.01|3698.14|3698.14|3698.01|3698.01|0
1646042360000|2022-02-28 09:59:20|3699.88|3699.88|3701.75|3701.75|3701.75|3701.75|3699.88|3699.88|0
1646042370000|2022-02-28 09:59:30|3702.26|3702.26|3702.51|3702.51|3702.51|3702.51|3702.26|3702.26|0
1646042380000|2022-02-28 09:59:40|3701.89|3701.89|3701.27|3701.27|3701.89|3701.89|3701.27|3701.27|0
1646042390000|2022-02-28 09:59:50|3702.51|3702.51|3705|3705|3705|3705|3702.51|3702.51|0
1646042400000|2022-02-28 10:00:00|3704.62|3704.62|3704.49|3704.49|3704.62|3704.62|3704.49|3704.49|0
1646042410000|2022-02-28 10:00:10|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|0
1646042420000|2022-02-28 10:00:20|3702|3702|3702.62|3702.62|3702.62|3702.62|3702|3702|0
1646042430000|2022-02-28 10:00:30|3702.5|3702.5|3702.5|3702.5|3702.5|3702.5|3702.5|3702.5|0
1646042450000|2022-02-28 10:00:50|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|3704.37|0
1646042470000|2022-02-28 10:01:10|3704.62|3704.62|3704.62|3704.62|3704.62|3704.62|3704.62|3704.62|0
1646042480000|2022-02-28 10:01:20|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|3705.39|0
1646042490000|2022-02-28 10:01:30|3709.12|3709.12|3709.12|3709.12|3709.12|3709.12|3709.12|3709.12|0
1646042500000|2022-02-28 10:01:40|3707.88|3707.88|3706.63|3706.63|3708.5|3708.5|3706.63|3706.63|0
1646042540000|2022-02-28 10:02:20|3707.26|3707.26|3705.84|3705.84|3707.26|3707.26|3705.84|3705.84|0
1646042550000|2022-02-28 10:02:30|3704.59|3704.59|3704.31|3704.31|3704.59|3704.59|3703.97|3703.97|0
1646042570000|2022-02-28 10:02:50|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|0
1646042580000|2022-02-28 10:03:00|3706.18|3706.18|3706.18|3706.18|3706.18|3706.18|3706.18|3706.18|0
1646042590000|2022-02-28 10:03:10|3706.05|3706.05|3707.67|3707.67|3707.92|3707.92|3706.05|3706.05|0
1646042610000|2022-02-28 10:03:30|3708.91|3708.91|3711.04|3711.04|3711.04|3711.04|3708.29|3708.29|0
1646042640000|2022-02-28 10:04:00|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|0
1646042650000|2022-02-28 10:04:10|3709.79|3709.79|3709.79|3709.79|3709.79|3709.79|3709.79|3709.79|0
1646042660000|2022-02-28 10:04:20|3709.92|3709.92|3711.17|3711.17|3711.17|3711.17|3709.92|3709.92|0
1646042680000|2022-02-28 10:04:40|3711.34|3711.34|3711.47|3711.47|3711.47|3711.47|3711.34|3711.34|0
1646042690000|2022-02-28 10:04:50|3711.64|3711.64|3715.38|3715.38|3715.38|3715.38|3711.64|3711.64|0
1646042740000|2022-02-28 10:05:40|3714.13|3714.13|3712.26|3712.26|3714.75|3714.75|3712.26|3712.26|0
1646042760000|2022-02-28 10:06:00|3712.89|3712.89|3713.51|3713.51|3713.51|3713.51|3712.89|3712.89|0
1646042780000|2022-02-28 10:06:20|3713.38|3713.38|3712.31|3712.31|3713.89|3713.89|3712.31|3712.31|0
1646042800000|2022-02-28 10:06:40|3711.68|3711.68|3710.18|3710.18|3711.68|3711.68|3710.18|3710.18|0
1646042810000|2022-02-28 10:06:50|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|0
1646042820000|2022-02-28 10:07:00|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|0
1646042850000|2022-02-28 10:07:30|3708.06|3708.06|3710.55|3710.55|3710.55|3710.55|3708.06|3708.06|0
1646042860000|2022-02-28 10:07:40|3709.93|3709.93|3710.8|3710.8|3711.43|3711.43|3709.93|3709.93|0
1646042870000|2022-02-28 10:07:50|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|0
1646042890000|2022-02-28 10:08:10|3709.93|3709.93|3709.3|3709.3|3709.93|3709.93|3708.06|3708.06|0
1646042910000|2022-02-28 10:08:30|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|0
1646042920000|2022-02-28 10:08:40|3711.17|3711.17|3711.17|3711.17|3711.17|3711.17|3711.17|3711.17|0
1646042930000|2022-02-28 10:08:50|3710.55|3710.55|3711.79|3711.79|3711.79|3711.79|3710.55|3710.55|0
1646042980000|2022-02-28 10:09:40|3713.04|3713.04|3713.04|3713.04|3713.04|3713.04|3713.04|3713.04|0
1646043010000|2022-02-28 10:10:10|3710.55|3710.55|3709.93|3709.93|3710.55|3710.55|3709.93|3709.93|0
1646043020000|2022-02-28 10:10:20|3709.8|3709.8|3709.37|3709.37|3709.8|3709.8|3709.37|3709.37|0
1646043030000|2022-02-28 10:10:30|3709.2|3709.2|3708.58|3708.58|3709.2|3709.2|3708.58|3708.58|0
1646043050000|2022-02-28 10:10:50|3706.71|3706.71|3703.45|3703.45|3706.71|3706.71|3703.45|3703.45|0
1646043070000|2022-02-28 10:11:10|3702.2|3702.2|3701.58|3701.58|3702.83|3702.83|3701.58|3701.58|0
1646043100000|2022-02-28 10:11:40|3701.24|3701.24|3700.98|3700.98|3701.24|3701.24|3700.98|3700.98|0
1646043110000|2022-02-28 10:11:50|3700.86|3700.86|3702.1|3702.1|3702.1|3702.1|3700.86|3700.86|0
1646043130000|2022-02-28 10:12:10|3701.48|3701.48|3700.86|3700.86|3701.48|3701.48|3700.86|3700.86|0
1646043150000|2022-02-28 10:12:30|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|3703.35|0
1646043160000|2022-02-28 10:12:40|3702.1|3702.1|3702.1|3702.1|3702.1|3702.1|3702.1|3702.1|0
1646043170000|2022-02-28 10:12:50|3701.48|3701.48|3700.86|3700.86|3701.48|3701.48|3700.86|3700.86|0
1646043190000|2022-02-28 10:13:10|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|0
1646043200000|2022-02-28 10:13:20|3700.23|3700.23|3702.36|3702.36|3702.36|3702.36|3700.23|3700.23|0
1646043210000|2022-02-28 10:13:30|3701.11|3701.11|3701.11|3701.11|3701.11|3701.11|3701.11|3701.11|0
1646043230000|2022-02-28 10:13:50|3703.6|3703.6|3703.6|3703.6|3703.6|3703.6|3703.6|3703.6|0
1646043240000|2022-02-28 10:14:00|3703.73|3703.73|3702.66|3702.66|3703.9|3703.9|3702.66|3702.66|0
1646043260000|2022-02-28 10:14:20|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|3699.42|0
1646043270000|2022-02-28 10:14:30|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|3699.03|0
1646043280000|2022-02-28 10:14:40|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|3698.78|0
1646043290000|2022-02-28 10:14:50|3698.15|3698.15|3698.78|3698.78|3698.78|3698.78|3698.15|3698.15|0
1646043300000|2022-02-28 10:15:00|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|3696.29|0
1646043310000|2022-02-28 10:15:10|3695.04|3695.04|3694.42|3694.42|3695.04|3695.04|3693.79|3693.79|0
1646043330000|2022-02-28 10:15:30|3694.16|3694.16|3696.65|3696.65|3696.65|3696.65|3694.16|3694.16|0
1646043340000|2022-02-28 10:15:40|3696.91|3696.91|3697.04|3697.04|3697.04|3697.04|3696.91|3696.91|0
1646043350000|2022-02-28 10:15:50|3697.66|3697.66|3699.53|3699.53|3699.53|3699.53|3697.66|3697.66|0
1646043380000|2022-02-28 10:16:20|3699.4|3699.4|3699.4|3699.4|3699.4|3699.4|3699.4|3699.4|0
1646043390000|2022-02-28 10:16:30|3698.15|3698.15|3698.15|3698.15|3698.15|3698.15|3698.15|3698.15|0
1646043400000|2022-02-28 10:16:40|3697.53|3697.53|3697.53|3697.53|3697.53|3697.53|3697.53|3697.53|0
1646043410000|2022-02-28 10:16:50|3695.66|3695.66|3695.66|3695.66|3695.66|3695.66|3695.66|3695.66|0
1646043420000|2022-02-28 10:17:00|3693.17|3693.17|3692.29|3692.29|3693.17|3693.17|3692.29|3692.29|0
1646043440000|2022-02-28 10:17:20|3691.67|3691.67|3689.91|3689.91|3691.67|3691.67|3689.91|3689.91|0
1646043450000|2022-02-28 10:17:30|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|3689.29|0
1646043460000|2022-02-28 10:17:40|3688.05|3688.05|3688.56|3688.56|3688.56|3688.56|3688.05|3688.05|0
1646043470000|2022-02-28 10:17:50|3688.69|3688.69|3689.93|3689.93|3691.18|3691.18|3688.69|3688.69|0
1646043480000|2022-02-28 10:18:00|3690.19|3690.19|3690.19|3690.19|3690.19|3690.19|3690.19|3690.19|0
1646043500000|2022-02-28 10:18:20|3691.43|3691.43|3691.43|3691.43|3691.43|3691.43|3691.43|3691.43|0
1646043520000|2022-02-28 10:18:40|3690.81|3690.81|3690.55|3690.55|3690.81|3690.81|3690.55|3690.55|0
1646043530000|2022-02-28 10:18:50|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|0
1646043540000|2022-02-28 10:19:00|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|3692.42|0
1646043570000|2022-02-28 10:19:30|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|0
1646043620000|2022-02-28 10:20:20|3691.05|3691.05|3691.67|3691.67|3691.67|3691.67|3691.05|3691.05|0
1646043640000|2022-02-28 10:20:40|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|0
1646043650000|2022-02-28 10:20:50|3691.43|3691.43|3690.19|3690.19|3691.43|3691.43|3690.19|3690.19|0
1646043660000|2022-02-28 10:21:00|3690.02|3690.02|3691.88|3691.88|3691.88|3691.88|3690.02|3690.02|0
1646043670000|2022-02-28 10:21:10|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|0
1646043680000|2022-02-28 10:21:20|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|0
1646043700000|2022-02-28 10:21:40|3688.15|3688.15|3688.15|3688.15|3688.15|3688.15|3688.15|3688.15|0
1646043710000|2022-02-28 10:21:50|3688.77|3688.77|3687.52|3687.52|3688.77|3688.77|3687.52|3687.52|0
1646043740000|2022-02-28 10:22:20|3686.28|3686.28|3686.28|3686.28|3686.28|3686.28|3686.28|3686.28|0
1646043750000|2022-02-28 10:22:30|3687.52|3687.52|3689.39|3689.39|3689.39|3689.39|3687.52|3687.52|0
1646043770000|2022-02-28 10:22:50|3686.9|3686.9|3686.15|3686.15|3686.9|3686.9|3685.53|3685.53|0
1646043780000|2022-02-28 10:23:00|3686.41|3686.41|3686.15|3686.15|3686.41|3686.41|3686.15|3686.15|0
1646043790000|2022-02-28 10:23:10|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|0
1646043810000|2022-02-28 10:23:30|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|0
1646043820000|2022-02-28 10:23:40|3685.08|3685.08|3685.08|3685.08|3685.08|3685.08|3685.08|3685.08|0
1646043830000|2022-02-28 10:23:50|3684.95|3684.95|3684.95|3684.95|3684.95|3684.95|3684.95|3684.95|0
1646043840000|2022-02-28 10:24:00|3683.7|3683.7|3683.32|3683.32|3683.7|3683.7|3683.32|3683.32|0
1646043860000|2022-02-28 10:24:20|3683.15|3683.15|3683.15|3683.15|3683.15|3683.15|3683.15|3683.15|0
1646043870000|2022-02-28 10:24:30|3683.32|3683.32|3683.45|3683.45|3683.45|3683.45|3683.32|3683.32|0
1646043880000|2022-02-28 10:24:40|3684.69|3684.69|3687.44|3687.44|3687.44|3687.44|3684.69|3684.69|0
1646043900000|2022-02-28 10:25:00|3686.19|3686.19|3686.06|3686.06|3686.19|3686.19|3686.06|3686.06|0
1646043930000|2022-02-28 10:25:30|3685.44|3685.44|3686.06|3686.06|3686.06|3686.06|3685.44|3685.44|0
1646043950000|2022-02-28 10:25:50|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|3686.69|0
1646043960000|2022-02-28 10:26:00|3684.82|3684.82|3683.57|3683.57|3684.82|3684.82|3683.57|3683.57|0
1646043980000|2022-02-28 10:26:20|3682.33|3682.33|3684.82|3684.82|3684.82|3684.82|3682.33|3682.33|0
1646044010000|2022-02-28 10:26:50|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|3687.31|0
1646044030000|2022-02-28 10:27:10|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|0
1646044040000|2022-02-28 10:27:20|3684.82|3684.82|3686.06|3686.06|3686.06|3686.06|3684.82|3684.82|0
1646044050000|2022-02-28 10:27:30|3685.94|3685.94|3685.81|3685.81|3685.94|3685.94|3685.81|3685.81|0
1646044060000|2022-02-28 10:27:40|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|3683.32|0
1646044070000|2022-02-28 10:27:50|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|3684.56|0
1646044100000|2022-02-28 10:28:20|3682.69|3682.69|3682.69|3682.69|3682.69|3682.69|3682.69|3682.69|0
1646044130000|2022-02-28 10:28:50|3683.94|3683.94|3683.56|3683.56|3683.94|3683.94|3683.56|3683.56|0
1646044140000|2022-02-28 10:29:00|3682.93|3682.93|3683.56|3683.56|3683.56|3683.56|3682.93|3682.93|0
1646044160000|2022-02-28 10:29:20|3684.18|3684.18|3684.8|3684.8|3684.8|3684.8|3684.18|3684.18|0
1646044170000|2022-02-28 10:29:30|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|0
1646044180000|2022-02-28 10:29:40|3683.93|3683.93|3682.42|3682.42|3683.93|3683.93|3682.42|3682.42|0
1646044190000|2022-02-28 10:29:50|3683.67|3683.67|3683.67|3683.67|3683.67|3683.67|3683.67|3683.67|0
1646044200000|2022-02-28 10:30:00|3681.8|3681.8|3681.8|3681.8|3681.8|3681.8|3681.8|3681.8|0
1646044210000|2022-02-28 10:30:10|3681.18|3681.18|3679.8|3679.8|3681.18|3681.18|3679.8|3679.8|0
1646044230000|2022-02-28 10:30:30|3678.56|3678.56|3678.56|3678.56|3678.56|3678.56|3678.56|3678.56|0
1646044240000|2022-02-28 10:30:40|3678.43|3678.43|3675.81|3675.81|3678.43|3678.43|3675.81|3675.81|0
1646044250000|2022-02-28 10:30:50|3675.47|3675.47|3673.43|3673.43|3675.47|3675.47|3673.43|3673.43|0
1646044260000|2022-02-28 10:31:00|3672.81|3672.81|3673.43|3673.43|3673.43|3673.43|3672.18|3672.18|0
1646044280000|2022-02-28 10:31:20|3675.3|3675.3|3674.79|3674.79|3675.3|3675.3|3674.79|3674.79|0
1646044290000|2022-02-28 10:31:30|3675.17|3675.17|3676.24|3676.24|3676.42|3676.42|3675.17|3675.17|0
1646044310000|2022-02-28 10:31:50|3676.87|3676.87|3678.5|3678.5|3678.5|3678.5|3676.87|3676.87|0
1646044320000|2022-02-28 10:32:00|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|0
1646044340000|2022-02-28 10:32:20|3678.2|3678.2|3678.2|3678.2|3678.2|3678.2|3678.2|3678.2|0
1646044350000|2022-02-28 10:32:30|3676.33|3676.33|3676.33|3676.33|3676.33|3676.33|3676.33|3676.33|0
1646044360000|2022-02-28 10:32:40|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1646044370000|2022-02-28 10:32:50|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|3679.08|0
1646044380000|2022-02-28 10:33:00|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|3679.33|0
1646044390000|2022-02-28 10:33:10|3680.58|3680.58|3680.58|3680.58|3680.58|3680.58|3680.58|3680.58|0
1646044400000|2022-02-28 10:33:20|3682.45|3682.45|3681.58|3681.58|3682.45|3682.45|3681.2|3681.2|0
1646044410000|2022-02-28 10:33:30|3682.21|3682.21|3682.57|3682.57|3682.57|3682.57|3681.95|3681.95|0
1646044430000|2022-02-28 10:33:50|3682.45|3682.45|3684.94|3684.94|3686.18|3686.18|3682.45|3682.45|0
1646044440000|2022-02-28 10:34:00|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|3684.81|0
1646044470000|2022-02-28 10:34:30|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|0
1646044480000|2022-02-28 10:34:40|3683.56|3683.56|3682.94|3682.94|3683.56|3683.56|3682.94|3682.94|0
1646044500000|2022-02-28 10:35:00|3681.69|3681.69|3681.07|3681.07|3681.69|3681.69|3681.07|3681.07|0
1646044510000|2022-02-28 10:35:10|3679.83|3679.83|3681.07|3681.07|3681.07|3681.07|3679.83|3679.83|0
1646044520000|2022-02-28 10:35:20|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|3679.83|0
1646044530000|2022-02-28 10:35:30|3682.32|3682.32|3682.57|3682.57|3682.57|3682.57|3682.32|3682.32|0
1646044540000|2022-02-28 10:35:40|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|0
1646044550000|2022-02-28 10:35:50|3682.57|3682.57|3681.33|3681.33|3682.57|3682.57|3681.33|3681.33|0
1646044560000|2022-02-28 10:36:00|3680.08|3680.08|3679.33|3679.33|3680.08|3680.08|3679.33|3679.33|0
1646044570000|2022-02-28 10:36:10|3679.08|3679.08|3679.2|3679.2|3679.2|3679.2|3679.08|3679.08|0
1646044670000|2022-02-28 10:37:50|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|0
1646044680000|2022-02-28 10:38:00|3678.34|3678.34|3678.34|3678.34|3678.47|3678.47|3678.34|3678.34|0
1646044700000|2022-02-28 10:38:20|3677.09|3677.09|3677.09|3677.09|3677.09|3677.09|3677.09|3677.09|0
1646044730000|2022-02-28 10:38:50|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|0
1646044740000|2022-02-28 10:39:00|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|0
1646044750000|2022-02-28 10:39:10|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|0
1646044780000|2022-02-28 10:39:40|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|3680.83|0
1646044790000|2022-02-28 10:39:50|3680.96|3680.96|3682.83|3682.83|3682.83|3682.83|3680.96|3680.96|0
1646044800000|2022-02-28 10:40:00|3682.21|3682.21|3682.21|3682.21|3682.21|3682.21|3682.21|3682.21|0
1646044820000|2022-02-28 10:40:20|3680.96|3680.96|3678.72|3678.72|3681.34|3681.34|3678.72|3678.72|0
1646044830000|2022-02-28 10:40:30|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|0
1646044850000|2022-02-28 10:40:50|3679.97|3679.97|3679.97|3679.97|3679.97|3679.97|3679.97|3679.97|0
1646044860000|2022-02-28 10:41:00|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|0
1646044880000|2022-02-28 10:41:20|3680.72|3680.72|3681.34|3681.34|3681.34|3681.34|3680.72|3680.72|0
1646044890000|2022-02-28 10:41:30|3681.22|3681.22|3681.22|3681.22|3681.22|3681.22|3681.22|3681.22|0
1646044910000|2022-02-28 10:41:50|3681.34|3681.34|3682.59|3682.59|3682.59|3682.59|3681.34|3681.34|0
1646044920000|2022-02-28 10:42:00|3680.72|3680.72|3680.1|3680.1|3680.72|3680.72|3680.1|3680.1|0
1646044930000|2022-02-28 10:42:10|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|3678.85|0
1646044940000|2022-02-28 10:42:20|3678.23|3678.23|3679.47|3679.47|3679.47|3679.47|3678.23|3678.23|0
1646044960000|2022-02-28 10:42:40|3679.6|3679.6|3680.85|3680.85|3680.85|3680.85|3679.6|3679.6|0
1646044970000|2022-02-28 10:42:50|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|0
1646044990000|2022-02-28 10:43:10|3680.34|3680.34|3677.59|3677.59|3680.34|3680.34|3677.59|3677.59|0
1646045000000|2022-02-28 10:43:20|3676.97|3676.97|3676.97|3676.97|3676.97|3676.97|3676.97|3676.97|0
1646045010000|2022-02-28 10:43:30|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|0
1646045020000|2022-02-28 10:43:40|3678.1|3678.1|3677.97|3677.97|3678.1|3678.1|3677.97|3677.97|0
1646045030000|2022-02-28 10:43:50|3679.84|3679.84|3681.09|3681.09|3681.09|3681.09|3679.84|3679.84|0
1646045040000|2022-02-28 10:44:00|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|3680.96|0
1646045100000|2022-02-28 10:45:00|3681.34|3681.34|3682.59|3682.59|3682.59|3682.59|3681.34|3681.34|0
1646045120000|2022-02-28 10:45:20|3682.84|3682.84|3684.09|3684.09|3685.34|3685.34|3682.84|3682.84|0
1646045130000|2022-02-28 10:45:30|3682.84|3682.84|3681.6|3681.6|3682.84|3682.84|3681.6|3681.6|0
1646045140000|2022-02-28 10:45:40|3680.98|3680.98|3680.35|3680.35|3680.98|3680.98|3680.35|3680.35|0
1646045170000|2022-02-28 10:46:10|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|3679.73|0
1646045180000|2022-02-28 10:46:20|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|0
1646045200000|2022-02-28 10:46:40|3680.29|3680.29|3678.42|3678.42|3680.29|3680.29|3678.42|3678.42|0
1646045210000|2022-02-28 10:46:50|3679.66|3679.66|3679.84|3679.84|3679.84|3679.84|3679.66|3679.66|0
1646045230000|2022-02-28 10:47:10|3681.08|3681.08|3681.34|3681.34|3681.34|3681.34|3681.08|3681.08|0
1646045240000|2022-02-28 10:47:20|3681.96|3681.96|3681.96|3681.96|3681.96|3681.96|3681.96|3681.96|0
1646045260000|2022-02-28 10:47:40|3680.09|3680.09|3680.71|3680.71|3680.71|3680.71|3680.09|3680.09|0
1646045270000|2022-02-28 10:47:50|3681.34|3681.34|3683.83|3683.83|3684.45|3684.45|3681.34|3681.34|0
1646045300000|2022-02-28 10:48:20|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|0
1646045320000|2022-02-28 10:48:40|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|3683.83|0
1646045350000|2022-02-28 10:49:10|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|3686.32|0
1646045360000|2022-02-28 10:49:20|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|3688.7|0
1646045380000|2022-02-28 10:49:40|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|3689.95|0
1646045390000|2022-02-28 10:49:50|3690.29|3690.29|3689.04|3689.04|3690.29|3690.29|3689.04|3689.04|0
1646045400000|2022-02-28 10:50:00|3688.42|3688.42|3687.92|3687.92|3688.55|3688.55|3687.92|3687.92|0
1646045460000|2022-02-28 10:51:00|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|0
1646045470000|2022-02-28 10:51:10|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|3687.92|0
1646045490000|2022-02-28 10:51:30|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|3688.18|0
1646045500000|2022-02-28 10:51:40|3690.05|3690.05|3690.05|3690.05|3690.05|3690.05|3689.42|3689.42|0
1646045510000|2022-02-28 10:51:50|3687.56|3687.56|3687.56|3687.56|3687.56|3687.56|3687.56|3687.56|0
1646045520000|2022-02-28 10:52:00|3686.93|3686.93|3686.31|3686.31|3686.93|3686.93|3686.31|3686.31|0
1646045550000|2022-02-28 10:52:30|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|0
1646045560000|2022-02-28 10:52:40|3685.06|3685.06|3684.81|3684.81|3685.06|3685.06|3684.81|3684.81|0
1646045570000|2022-02-28 10:52:50|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|3682.94|0
1646045580000|2022-02-28 10:53:00|3680.45|3680.45|3680.45|3680.45|3680.45|3680.45|3680.45|3680.45|0
1646045620000|2022-02-28 10:53:40|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|0
1646045650000|2022-02-28 10:54:10|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|0
1646045660000|2022-02-28 10:54:20|3684.57|3684.57|3684.44|3684.44|3684.57|3684.57|3684.44|3684.44|0
1646045690000|2022-02-28 10:54:50|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|3685.69|0
1646045700000|2022-02-28 10:55:00|3686.31|3686.31|3686.44|3686.44|3686.44|3686.44|3686.31|3686.31|0
1646045740000|2022-02-28 10:55:40|3686.05|3686.05|3685.3|3685.3|3686.05|3686.05|3685.3|3685.3|0
1646045750000|2022-02-28 10:55:50|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|0
1646045780000|2022-02-28 10:56:20|3687.8|3687.8|3686.55|3686.55|3687.8|3687.8|3686.55|3686.55|0
1646045810000|2022-02-28 10:56:50|3689.66|3689.66|3688.55|3688.55|3689.66|3689.66|3688.42|3688.42|0
1646045820000|2022-02-28 10:57:00|3688.67|3688.67|3688.67|3688.67|3688.67|3688.67|3688.67|3688.67|0
1646045840000|2022-02-28 10:57:20|3688.8|3688.8|3688.42|3688.42|3688.8|3688.8|3688.42|3688.42|0
1646045850000|2022-02-28 10:57:30|3687.17|3687.17|3687.17|3687.17|3687.17|3687.17|3687.17|3687.17|0
1646045880000|2022-02-28 10:58:00|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|0
1646045920000|2022-02-28 10:58:40|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|0
1646045930000|2022-02-28 10:58:50|3687.17|3687.17|3687.17|3687.17|3687.17|3687.17|3687.17|3687.17|0
1646045940000|2022-02-28 10:59:00|3690.29|3690.29|3690.54|3690.54|3690.8|3690.8|3690.29|3690.29|0
1646045950000|2022-02-28 10:59:10|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|0
1646045980000|2022-02-28 10:59:40|3687.92|3687.92|3691.04|3691.04|3691.04|3691.04|3687.92|3687.92|0
1646045990000|2022-02-28 10:59:50|3691.29|3691.29|3692.67|3692.67|3693.91|3693.91|3691.29|3691.29|0
1646046000000|2022-02-28 11:00:00|3692.54|3692.54|3691.92|3691.92|3692.54|3692.54|3691.29|3691.29|0
1646046010000|2022-02-28 11:00:10|3694.41|3694.41|3694.41|3694.41|3694.41|3694.41|3694.41|3694.41|0
1646046020000|2022-02-28 11:00:20|3693.16|3693.16|3693.16|3693.16|3693.16|3693.16|3693.16|3693.16|0
1646046030000|2022-02-28 11:00:30|3695.03|3695.03|3695.03|3695.03|3695.03|3695.03|3695.03|3695.03|0
1646046050000|2022-02-28 11:00:50|3696.28|3696.28|3696.66|3696.66|3696.66|3696.66|3696.28|3696.28|0
1646046070000|2022-02-28 11:01:10|3697.04|3697.04|3697.22|3697.22|3697.22|3697.22|3697.04|3697.04|0
1646046080000|2022-02-28 11:01:20|3698.46|3698.46|3698.84|3698.84|3698.84|3698.84|3698.46|3698.46|0
1646046090000|2022-02-28 11:01:30|3699.47|3699.47|3699.34|3699.34|3699.47|3699.47|3699.34|3699.34|0
1646046110000|2022-02-28 11:01:50|3699.08|3699.08|3699.08|3699.08|3699.08|3699.08|3697.22|3697.22|0
1646046120000|2022-02-28 11:02:00|3700.33|3700.33|3697.84|3697.84|3700.33|3700.33|3697.84|3697.84|0
1646046160000|2022-02-28 11:02:40|3695.97|3695.97|3695.35|3695.35|3695.97|3695.97|3695.35|3695.35|0
1646046180000|2022-02-28 11:03:00|3695.22|3695.22|3695.09|3695.09|3695.22|3695.22|3695.09|3695.09|0
1646046210000|2022-02-28 11:03:30|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|0
1646046220000|2022-02-28 11:03:40|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|0
1646046230000|2022-02-28 11:03:50|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|0
1646046260000|2022-02-28 11:04:20|3693.67|3693.67|3694.66|3694.66|3694.66|3694.66|3693.42|3693.42|0
1646046270000|2022-02-28 11:04:30|3694.92|3694.92|3695.17|3695.17|3695.17|3695.17|3694.92|3694.92|0
1646046290000|2022-02-28 11:04:50|3696.42|3696.42|3696.25|3696.25|3696.42|3696.42|3696.25|3696.25|0
1646046300000|2022-02-28 11:05:00|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|3696.37|0
1646046310000|2022-02-28 11:05:10|3695.13|3695.13|3693.88|3693.88|3695.75|3695.75|3693.88|3693.88|0
1646046320000|2022-02-28 11:05:20|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|0
1646046330000|2022-02-28 11:05:30|3693.5|3693.5|3693.5|3693.5|3693.5|3693.5|3693.5|3693.5|0
1646046350000|2022-02-28 11:05:50|3692.25|3692.25|3692.25|3692.25|3692.25|3692.25|3692.25|3692.25|0
1646046360000|2022-02-28 11:06:00|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|0
1646046380000|2022-02-28 11:06:20|3692.37|3692.37|3692.88|3692.88|3693.13|3693.13|3692.37|3692.37|0
1646046390000|2022-02-28 11:06:30|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|0
1646046400000|2022-02-28 11:06:40|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|0
1646046410000|2022-02-28 11:06:50|3694.04|3694.04|3693.69|3693.69|3694.04|3694.04|3693.69|3693.69|0
1646046420000|2022-02-28 11:07:00|3694.32|3694.32|3694.15|3694.15|3694.32|3694.32|3694.15|3694.15|0
1646046440000|2022-02-28 11:07:20|3696.01|3696.01|3696.64|3696.64|3696.64|3696.64|3696.01|3696.01|0
1646046460000|2022-02-28 11:07:40|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|3696.51|0
1646046480000|2022-02-28 11:08:00|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|0
1646046500000|2022-02-28 11:08:20|3696.85|3696.85|3696.73|3696.73|3696.85|3696.85|3696.73|3696.73|0
1646046520000|2022-02-28 11:08:40|3697.97|3697.97|3697.97|3697.97|3697.97|3697.97|3697.97|3697.97|0
1646046530000|2022-02-28 11:08:50|3698.59|3698.59|3701.34|3701.34|3701.34|3701.34|3698.59|3698.59|0
1646046540000|2022-02-28 11:09:00|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|3699.47|0
1646046550000|2022-02-28 11:09:10|3699.35|3699.35|3699.35|3699.35|3699.35|3699.35|3699.35|3699.35|0
1646046560000|2022-02-28 11:09:20|3698.1|3698.1|3696.85|3696.85|3698.1|3698.1|3696.85|3696.85|0
1646046580000|2022-02-28 11:09:40|3695.61|3695.61|3695.48|3695.48|3695.61|3695.61|3695.48|3695.48|0
1646046590000|2022-02-28 11:09:50|3695.65|3695.65|3695.31|3695.31|3695.65|3695.65|3695.31|3695.31|0
1646046600000|2022-02-28 11:10:00|3694.06|3694.06|3692.8|3692.8|3694.06|3694.06|3692.8|3692.8|0
1646046630000|2022-02-28 11:10:30|3692.97|3692.97|3695.1|3695.1|3695.1|3695.1|3691.73|3691.73|0
1646046640000|2022-02-28 11:10:40|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|0
1646046650000|2022-02-28 11:10:50|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|0
1646046670000|2022-02-28 11:11:10|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|0
1646046690000|2022-02-28 11:11:30|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|0
1646046720000|2022-02-28 11:12:00|3700.05|3700.05|3700.68|3700.68|3700.68|3700.68|3700.05|3700.05|0
1646046740000|2022-02-28 11:12:20|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|0
1646046750000|2022-02-28 11:12:30|3698.81|3698.81|3698.81|3698.81|3698.81|3698.81|3698.81|3698.81|0
1646046780000|2022-02-28 11:13:00|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|0
1646046830000|2022-02-28 11:13:50|3700.81|3700.81|3702.67|3702.67|3702.67|3702.67|3700.81|3700.81|0
1646046840000|2022-02-28 11:14:00|3702.84|3702.84|3702.84|3702.84|3702.84|3702.84|3702.84|3702.84|0
1646046880000|2022-02-28 11:14:40|3702.72|3702.72|3702.46|3702.46|3702.72|3702.72|3702.46|3702.46|0
1646046890000|2022-02-28 11:14:50|3700.59|3700.59|3701.84|3701.84|3701.84|3701.84|3700.59|3700.59|0
1646046900000|2022-02-28 11:15:00|3701.58|3701.58|3701.58|3701.58|3701.58|3701.58|3701.58|3701.58|0
1646046940000|2022-02-28 11:15:40|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|0
1646046950000|2022-02-28 11:15:50|3700.34|3700.34|3701.58|3701.58|3701.58|3701.58|3700.34|3700.34|0
1646046960000|2022-02-28 11:16:00|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|3701.07|0
1646046970000|2022-02-28 11:16:10|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|0
1646046980000|2022-02-28 11:16:20|3697.34|3697.34|3697.34|3697.34|3697.34|3697.34|3697.34|3697.34|0
1646047000000|2022-02-28 11:16:40|3697.59|3697.59|3700.96|3700.96|3700.96|3700.96|3697.59|3697.59|0
1646047010000|2022-02-28 11:16:50|3701.34|3701.34|3701.97|3701.97|3701.97|3701.97|3701.34|3701.34|0
1646047020000|2022-02-28 11:17:00|3700.72|3700.72|3700.1|3700.1|3700.72|3700.72|3700.1|3700.1|0
1646047060000|2022-02-28 11:17:40|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|3699.97|0
1646047100000|2022-02-28 11:18:20|3700.59|3700.59|3700.59|3700.59|3700.59|3700.59|3700.59|3700.59|0
1646047120000|2022-02-28 11:18:40|3699.97|3699.97|3699.35|3699.35|3699.97|3699.97|3699.35|3699.35|0
1646047130000|2022-02-28 11:18:50|3698.72|3698.72|3697.48|3697.48|3698.72|3698.72|3697.48|3697.48|0
1646047140000|2022-02-28 11:19:00|3697.35|3697.35|3696.6|3696.6|3697.35|3697.35|3696.6|3696.6|0
1646047150000|2022-02-28 11:19:10|3696.47|3696.47|3696.47|3696.47|3696.47|3696.47|3696.47|3696.47|0
1646047160000|2022-02-28 11:19:20|3693.98|3693.98|3693.98|3693.98|3693.98|3693.98|3693.98|3693.98|0
1646047170000|2022-02-28 11:19:30|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|3693.6|0
1646047180000|2022-02-28 11:19:40|3694.84|3694.84|3694.54|3694.54|3694.84|3694.84|3694.54|3694.54|0
1646047190000|2022-02-28 11:19:50|3692.05|3692.05|3693.3|3693.3|3693.3|3693.3|3691.43|3691.43|0
1646047200000|2022-02-28 11:20:00|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|3693.68|0
1646047220000|2022-02-28 11:20:20|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|0
1646047250000|2022-02-28 11:20:50|3693.06|3693.06|3695.55|3695.55|3695.55|3695.55|3693.06|3693.06|0
1646047260000|2022-02-28 11:21:00|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|3692.43|0
1646047300000|2022-02-28 11:21:40|3694.3|3694.3|3694.3|3694.3|3694.3|3694.3|3694.3|3694.3|0
1646047310000|2022-02-28 11:21:50|3694.56|3694.56|3696.55|3696.55|3696.55|3696.55|3694.56|3694.56|0
1646047320000|2022-02-28 11:22:00|3694.69|3694.69|3694.69|3694.69|3694.69|3694.69|3694.69|3694.69|0
1646047340000|2022-02-28 11:22:20|3693.44|3693.44|3693.44|3693.44|3693.44|3693.44|3693.44|3693.44|0
1646047350000|2022-02-28 11:22:30|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|0
1646047370000|2022-02-28 11:22:50|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|0
1646047400000|2022-02-28 11:23:20|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|3690.61|0
1646047410000|2022-02-28 11:23:30|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|0
1646047430000|2022-02-28 11:23:50|3689.47|3689.47|3689.47|3689.47|3689.47|3689.47|3689.47|3689.47|0
1646047440000|2022-02-28 11:24:00|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|0
1646047460000|2022-02-28 11:24:20|3689.47|3689.47|3689.47|3689.47|3689.47|3689.47|3689.47|3689.47|0
1646047470000|2022-02-28 11:24:30|3689.22|3689.22|3689.22|3689.22|3689.22|3689.22|3689.22|3689.22|0
1646047500000|2022-02-28 11:25:00|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|0
1646047510000|2022-02-28 11:25:10|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|3690.72|0
1646047520000|2022-02-28 11:25:20|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|3690.46|0
1646047560000|2022-02-28 11:26:00|3689.84|3689.84|3689.84|3689.84|3689.84|3689.84|3689.84|3689.84|0
1646047570000|2022-02-28 11:26:10|3688.1|3688.1|3687.97|3687.97|3688.1|3688.1|3687.97|3687.97|0
1646047620000|2022-02-28 11:27:00|3686.73|3686.73|3686.73|3686.73|3686.73|3686.73|3686.73|3686.73|0
1646047660000|2022-02-28 11:27:40|3686.6|3686.6|3684.11|3684.11|3686.6|3686.6|3684.11|3684.11|0
1646047670000|2022-02-28 11:27:50|3683.85|3683.85|3683.85|3683.85|3683.85|3683.85|3683.85|3683.85|0
1646047700000|2022-02-28 11:28:20|3685.1|3685.1|3685.1|3685.1|3685.1|3685.1|3685.1|3685.1|0
1646047720000|2022-02-28 11:28:40|3682.61|3682.61|3682.61|3682.61|3682.61|3682.61|3682.61|3682.61|0
1646047740000|2022-02-28 11:29:00|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|0
1646047750000|2022-02-28 11:29:10|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|0
1646047780000|2022-02-28 11:29:40|3681.6|3681.6|3680.98|3680.98|3681.6|3681.6|3680.98|3680.98|0
1646047810000|2022-02-28 11:30:10|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|3680.35|0
1646047840000|2022-02-28 11:30:40|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|0
1646047860000|2022-02-28 11:31:00|3680.24|3680.24|3680.24|3680.24|3680.24|3680.24|3680.24|3680.24|0
1646047900000|2022-02-28 11:31:40|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|0
1646047910000|2022-02-28 11:31:50|3680.24|3680.24|3680.24|3680.24|3680.24|3680.24|3680.24|3680.24|0
1646047940000|2022-02-28 11:32:20|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|0
1646047970000|2022-02-28 11:32:50|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|0
1646047980000|2022-02-28 11:33:00|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|3682.11|0
1646048010000|2022-02-28 11:33:30|3681.49|3681.49|3681.49|3681.49|3681.49|3681.49|3681.49|3681.49|0
1646048060000|2022-02-28 11:34:20|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|3680.87|0
1646048090000|2022-02-28 11:34:50|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|0
1646048100000|2022-02-28 11:35:00|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3680.37|3680.37|0
1646048110000|2022-02-28 11:35:10|3679.75|3679.75|3679.75|3679.75|3679.75|3679.75|3679.75|3679.75|0
1646048130000|2022-02-28 11:35:30|3679.62|3679.62|3680.87|3680.87|3680.87|3680.87|3679.62|3679.62|0
1646048180000|2022-02-28 11:36:20|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|3683.36|0
1646048200000|2022-02-28 11:36:40|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|0
1646048210000|2022-02-28 11:36:50|3687.59|3687.59|3687.59|3687.59|3687.59|3687.59|3687.59|3687.59|0
1646048230000|2022-02-28 11:37:10|3685.1|3685.1|3685.1|3685.1|3685.1|3685.1|3685.1|3685.1|0
1646048260000|2022-02-28 11:37:40|3685.35|3685.35|3685.35|3685.35|3685.35|3685.35|3685.35|3685.35|0
1646048270000|2022-02-28 11:37:50|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|3685.48|0
1646048280000|2022-02-28 11:38:00|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|0
1646048300000|2022-02-28 11:38:20|3684.11|3684.11|3684.11|3684.11|3684.11|3684.11|3684.11|3684.11|0
1646048310000|2022-02-28 11:38:30|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|0
1646048330000|2022-02-28 11:38:50|3686.1|3686.1|3688.6|3688.6|3688.6|3688.6|3686.1|3686.1|0
1646048340000|2022-02-28 11:39:00|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|0
1646048390000|2022-02-28 11:39:50|3687.73|3687.73|3687.73|3687.73|3687.73|3687.73|3687.73|3687.73|0
1646048400000|2022-02-28 11:40:00|3687.6|3687.6|3687.6|3687.6|3687.6|3687.6|3687.6|3687.6|0
1646048410000|2022-02-28 11:40:10|3687.22|3687.22|3684.73|3684.73|3687.22|3687.22|3684.73|3684.73|0
1646048450000|2022-02-28 11:40:50|3684.11|3684.11|3684.73|3684.73|3684.73|3684.73|3684.11|3684.11|0
1646048460000|2022-02-28 11:41:00|3683.48|3683.48|3682.24|3682.24|3683.48|3683.48|3682.24|3682.24|0
1646048490000|2022-02-28 11:41:30|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|0
1646048540000|2022-02-28 11:42:20|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|0
1646048550000|2022-02-28 11:42:30|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|3682.99|0
1646048560000|2022-02-28 11:42:40|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|0
1646048570000|2022-02-28 11:42:50|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|3686.1|0
1646048580000|2022-02-28 11:43:00|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|3685.98|0
1646048590000|2022-02-28 11:43:10|3684.11|3684.11|3684.11|3684.11|3684.11|3684.11|3684.11|3684.11|0
1646048600000|2022-02-28 11:43:20|3685.35|3685.35|3685.35|3685.35|3685.35|3685.35|3685.35|3685.35|0
1646048610000|2022-02-28 11:43:30|3687.22|3687.22|3687.22|3687.22|3687.22|3687.22|3687.22|3687.22|0
1646048620000|2022-02-28 11:43:40|3687.48|3687.48|3687.86|3687.86|3687.86|3687.86|3687.48|3687.48|0
1646048630000|2022-02-28 11:43:50|3689.11|3689.11|3689.11|3689.11|3689.11|3689.11|3689.11|3689.11|0
1646048640000|2022-02-28 11:44:00|3688.48|3688.48|3688.48|3688.48|3688.48|3688.48|3688.48|3688.48|0
1646048650000|2022-02-28 11:44:10|3688.87|3688.87|3688.87|3688.87|3688.87|3688.87|3688.87|3688.87|0
1646048670000|2022-02-28 11:44:30|3688.74|3688.74|3687.62|3687.62|3688.87|3688.87|3687.62|3687.62|0
1646048690000|2022-02-28 11:44:50|3688|3688|3688|3688|3688|3688|3688|3688|0
1646048730000|2022-02-28 11:45:30|3687.75|3687.75|3687.75|3687.75|3687.75|3687.75|3687.75|3687.75|0
1646048740000|2022-02-28 11:45:40|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|3688.99|0
1646048750000|2022-02-28 11:45:50|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|3690.24|0
1646048770000|2022-02-28 11:46:10|3688.99|3688.99|3688.87|3688.87|3688.99|3688.99|3688.87|3688.87|0
1646048790000|2022-02-28 11:46:30|3690.11|3690.11|3688.12|3688.12|3690.11|3690.11|3688.12|3688.12|0
1646048820000|2022-02-28 11:47:00|3688.24|3688.24|3688.24|3688.24|3688.24|3688.24|3688.24|3688.24|0
1646048840000|2022-02-28 11:47:20|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|0
1646048850000|2022-02-28 11:47:30|3693.85|3693.85|3693.86|3693.86|3694.49|3694.49|3693.85|3693.85|0
1646048870000|2022-02-28 11:47:50|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|0
1646048880000|2022-02-28 11:48:00|3695.49|3695.49|3695.49|3695.49|3695.49|3695.49|3695.49|3695.49|0
1646048890000|2022-02-28 11:48:10|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|3695.11|0
1646048900000|2022-02-28 11:48:20|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|0
1646048920000|2022-02-28 11:48:40|3695.37|3695.37|3695.37|3695.37|3695.37|3695.37|3695.37|3695.37|0
1646048930000|2022-02-28 11:48:50|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|0
1646048950000|2022-02-28 11:49:10|3698.48|3698.48|3699.73|3699.73|3699.73|3699.73|3698.48|3698.48|0
1646048960000|2022-02-28 11:49:20|3698.48|3698.48|3698.48|3698.48|3698.48|3698.48|3698.48|3698.48|0
1646048990000|2022-02-28 11:49:50|3699.1|3699.1|3700.97|3700.97|3700.97|3700.97|3699.1|3699.1|0
1646049040000|2022-02-28 11:50:40|3700.84|3700.84|3700.72|3700.72|3700.84|3700.84|3700.72|3700.72|0
1646049050000|2022-02-28 11:50:50|3703.21|3703.21|3703.21|3703.21|3703.21|3703.21|3703.21|3703.21|0
1646049080000|2022-02-28 11:51:20|3701.21|3701.21|3700.59|3700.59|3701.21|3701.21|3700.59|3700.59|0
1646049090000|2022-02-28 11:51:30|3700.46|3700.46|3701.08|3701.08|3701.08|3701.08|3700.46|3700.46|0
1646049110000|2022-02-28 11:51:50|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|3700.96|0
1646049120000|2022-02-28 11:52:00|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|3698.96|0
1646049140000|2022-02-28 11:52:20|3696.47|3696.47|3696.47|3696.47|3696.47|3696.47|3696.47|3696.47|0
1646049160000|2022-02-28 11:52:40|3695.22|3695.22|3695.22|3695.22|3695.22|3695.22|3695.22|3695.22|0
1646049170000|2022-02-28 11:52:50|3693.98|3693.98|3693.98|3693.98|3693.98|3693.98|3693.98|3693.98|0
1646049200000|2022-02-28 11:53:20|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|3693.85|0
1646049230000|2022-02-28 11:53:50|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|0
1646049260000|2022-02-28 11:54:20|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|0
1646049270000|2022-02-28 11:54:30|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|3693.72|0
1646049320000|2022-02-28 11:55:20|3694.34|3694.34|3695.61|3695.61|3695.61|3695.61|3694.34|3694.34|0
1646049360000|2022-02-28 11:56:00|3693.74|3693.74|3694.98|3694.98|3694.98|3694.98|3693.74|3693.74|0
1646049390000|2022-02-28 11:56:30|3694.81|3694.81|3694.19|3694.19|3694.81|3694.81|3694.19|3694.19|0
1646049400000|2022-02-28 11:56:40|3696.06|3696.06|3697.02|3697.02|3697.02|3697.02|3696.06|3696.06|0
1646049430000|2022-02-28 11:57:10|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|3701.38|0
1646049440000|2022-02-28 11:57:20|3701.51|3701.51|3701.51|3701.51|3701.51|3701.51|3701.51|3701.51|0
1646049450000|2022-02-28 11:57:30|3699.64|3699.64|3700.89|3700.89|3700.89|3700.89|3699.64|3699.64|0
1646049480000|2022-02-28 11:58:00|3697.77|3697.77|3697.77|3697.77|3697.77|3697.77|3697.77|3697.77|0
1646049520000|2022-02-28 11:58:40|3695.9|3695.9|3695.78|3695.78|3695.9|3695.9|3695.52|3695.52|0
1646049540000|2022-02-28 11:59:00|3695.52|3695.52|3695.52|3695.52|3695.52|3695.52|3695.52|3695.52|0
1646049580000|2022-02-28 11:59:40|3695.39|3695.39|3695.39|3695.39|3695.39|3695.39|3695.39|3695.39|0
1646049590000|2022-02-28 11:59:50|3695.05|3695.05|3691.03|3691.03|3695.39|3695.39|3691.03|3691.03|0
1646049600000|2022-02-28 12:00:00|3692.9|3692.9|3695.03|3695.03|3695.03|3695.03|3692.9|3692.9|0
1646049630000|2022-02-28 12:00:30|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|0
1646049680000|2022-02-28 12:01:20|3695.65|3695.65|3695.65|3695.65|3695.65|3695.65|3695.65|3695.65|0
1646049700000|2022-02-28 12:01:40|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|0
1646049720000|2022-02-28 12:02:00|3696.65|3696.65|3696.65|3696.65|3696.65|3696.65|3696.65|3696.65|0
1646049760000|2022-02-28 12:02:40|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|0
1646049770000|2022-02-28 12:02:50|3695.52|3695.52|3694.9|3694.9|3695.52|3695.52|3694.9|3694.9|0
1646049790000|2022-02-28 12:03:10|3695.03|3695.03|3696.27|3696.27|3696.27|3696.27|3695.03|3695.03|0
1646049810000|2022-02-28 12:03:30|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|0
1646049830000|2022-02-28 12:03:50|3698.14|3698.14|3698.14|3698.14|3698.14|3698.14|3698.14|3698.14|0
1646049840000|2022-02-28 12:04:00|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|3696.89|0
1646049870000|2022-02-28 12:04:30|3698.14|3698.14|3698.01|3698.01|3698.14|3698.14|3698.01|3698.01|0
1646049890000|2022-02-28 12:04:50|3698.18|3698.18|3698.18|3698.18|3698.18|3698.18|3698.18|3698.18|0
1646049920000|2022-02-28 12:05:20|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|3699.43|0
1646049940000|2022-02-28 12:05:40|3699.3|3699.3|3699.3|3699.3|3699.3|3699.3|3699.3|3699.3|0
1646049960000|2022-02-28 12:06:00|3699.92|3699.92|3700.55|3700.55|3700.55|3700.55|3699.92|3699.92|0
1646049970000|2022-02-28 12:06:10|3699.92|3699.92|3699.92|3699.92|3699.92|3699.92|3699.92|3699.92|0
1646050030000|2022-02-28 12:07:10|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|3698.06|0
1646050040000|2022-02-28 12:07:20|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|3698.23|0
1646050060000|2022-02-28 12:07:40|3698.1|3698.1|3698.1|3698.1|3698.1|3698.1|3698.1|3698.1|0
1646050080000|2022-02-28 12:08:00|3697.48|3697.48|3696.85|3696.85|3697.48|3697.48|3696.85|3696.85|0
1646050100000|2022-02-28 12:08:20|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|3697.48|0
1646050140000|2022-02-28 12:09:00|3697.31|3697.31|3697.31|3697.31|3697.31|3697.31|3697.31|3697.31|0
1646050160000|2022-02-28 12:09:20|3697.56|3697.56|3697.82|3697.82|3697.82|3697.82|3697.56|3697.56|0
1646050170000|2022-02-28 12:09:30|3699.06|3699.06|3699.06|3699.06|3699.06|3699.06|3699.06|3699.06|0
1646050190000|2022-02-28 12:09:50|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|3700.31|0
1646050200000|2022-02-28 12:10:00|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|3699.68|0
1646050210000|2022-02-28 12:10:10|3698.44|3698.44|3698.44|3698.44|3698.44|3698.44|3698.44|3698.44|0
1646050220000|2022-02-28 12:10:20|3698.31|3698.31|3698.31|3698.31|3698.31|3698.31|3698.31|3698.31|0
1646050250000|2022-02-28 12:10:50|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|3700.18|0
1646050280000|2022-02-28 12:11:20|3700.31|3700.31|3700.93|3700.93|3700.93|3700.93|3700.31|3700.31|0
1646050310000|2022-02-28 12:11:50|3701.06|3701.06|3702.8|3702.8|3702.93|3702.93|3701.06|3701.06|0
1646050360000|2022-02-28 12:12:40|3701.55|3701.55|3704.05|3704.05|3704.05|3704.05|3701.55|3701.55|0
1646050370000|2022-02-28 12:12:50|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|0
1646050390000|2022-02-28 12:13:10|3705.29|3705.29|3705.29|3705.29|3705.29|3705.29|3705.29|3705.29|0
1646050400000|2022-02-28 12:13:20|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|0
1646050410000|2022-02-28 12:13:30|3707.16|3707.16|3707.29|3707.29|3707.29|3707.29|3707.16|3707.16|0
1646050420000|2022-02-28 12:13:40|3704.8|3704.8|3704.17|3704.17|3704.8|3704.8|3704.17|3704.17|0
1646050430000|2022-02-28 12:13:50|3703.92|3703.92|3703.17|3703.17|3703.92|3703.92|3703.17|3703.17|0
1646050440000|2022-02-28 12:14:00|3703.04|3703.04|3703.04|3703.04|3703.04|3703.04|3703.04|3703.04|0
1646050460000|2022-02-28 12:14:20|3702.42|3702.42|3702.67|3702.67|3702.67|3702.67|3702.42|3702.42|0
1646050470000|2022-02-28 12:14:30|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|3703.05|0
1646050500000|2022-02-28 12:15:00|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|3701.81|0
1646050530000|2022-02-28 12:15:30|3702.43|3702.43|3701.81|3701.81|3702.43|3702.43|3701.81|3701.81|0
1646050550000|2022-02-28 12:15:50|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|0
1646050570000|2022-02-28 12:16:10|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|0
1646050580000|2022-02-28 12:16:20|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|3703.57|0
1646050610000|2022-02-28 12:16:50|3704.81|3704.81|3704.81|3704.81|3704.81|3704.81|3704.81|3704.81|0
1646050620000|2022-02-28 12:17:00|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|3704.94|0
1646050640000|2022-02-28 12:17:20|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|3705.56|0
1646050650000|2022-02-28 12:17:30|3703.7|3703.7|3703.7|3703.7|3703.7|3703.7|3703.7|3703.7|0
1646050690000|2022-02-28 12:18:10|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|3702.45|0
1646050700000|2022-02-28 12:18:20|3702.7|3702.7|3700.09|3700.09|3702.7|3702.7|3700.09|3700.09|0
1646050730000|2022-02-28 12:18:50|3701.95|3701.95|3705.07|3705.07|3705.07|3705.07|3701.95|3701.95|0
1646050740000|2022-02-28 12:19:00|3703.82|3703.82|3703.82|3703.82|3703.82|3703.82|3703.82|3703.82|0
1646050760000|2022-02-28 12:19:20|3703.2|3703.2|3701.95|3701.95|3703.2|3703.2|3701.95|3701.95|0
1646050790000|2022-02-28 12:19:50|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|3702.58|0
1646050800000|2022-02-28 12:20:00|3702.7|3702.7|3702.7|3702.7|3702.7|3702.7|3702.7|3702.7|0
1646050820000|2022-02-28 12:20:20|3704.57|3704.57|3703.95|3703.95|3704.57|3704.57|3703.95|3703.95|0
1646050840000|2022-02-28 12:20:40|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|3704.08|0
1646050850000|2022-02-28 12:20:50|3709.06|3709.06|3710.31|3710.31|3710.31|3710.31|3709.06|3709.06|0
1646050890000|2022-02-28 12:21:30|3708.44|3708.44|3707.82|3707.82|3708.44|3708.44|3707.82|3707.82|0
1646050910000|2022-02-28 12:21:50|3708.07|3708.07|3709.25|3709.25|3709.25|3709.25|3708.07|3708.07|0
1646050940000|2022-02-28 12:22:20|3709.38|3709.38|3706.01|3706.01|3709.38|3709.38|3706.01|3706.01|0
1646051010000|2022-02-28 12:23:30|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|0
1646051030000|2022-02-28 12:23:50|3707.75|3707.75|3708.95|3708.95|3708.95|3708.95|3707.58|3707.58|0
1646051050000|2022-02-28 12:24:10|3710.19|3710.19|3710.19|3710.19|3710.19|3710.19|3710.19|3710.19|0
1646051060000|2022-02-28 12:24:20|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|3709.57|0
1646051080000|2022-02-28 12:24:40|3709.7|3709.7|3710.19|3710.19|3711.44|3711.44|3709.57|3709.57|0
1646051120000|2022-02-28 12:25:20|3708.33|3708.33|3709.57|3709.57|3709.57|3709.57|3708.33|3708.33|0
1646051130000|2022-02-28 12:25:30|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|0
1646051140000|2022-02-28 12:25:40|3707.7|3707.7|3707.45|3707.45|3707.7|3707.7|3707.45|3707.45|0
1646051150000|2022-02-28 12:25:50|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|3707.58|0
1646051160000|2022-02-28 12:26:00|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|0
1646051200000|2022-02-28 12:26:40|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|0
1646051210000|2022-02-28 12:26:50|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|0
1646051230000|2022-02-28 12:27:10|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|0
1646051270000|2022-02-28 12:27:50|3708.33|3708.33|3708.33|3708.33|3708.33|3708.33|3708.33|3708.33|0
1646051280000|2022-02-28 12:28:00|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|0
1646051320000|2022-02-28 12:28:40|3706.46|3706.46|3706.46|3706.46|3706.46|3706.46|3705.83|3705.83|0
1646051330000|2022-02-28 12:28:50|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|3705.83|0
1646051340000|2022-02-28 12:29:00|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|3705.21|0
1646051350000|2022-02-28 12:29:10|3704.59|3704.59|3704.59|3704.59|3704.59|3704.59|3704.59|3704.59|0
1646051360000|2022-02-28 12:29:20|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|3707.08|0
1646051370000|2022-02-28 12:29:30|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|3707.7|0
1646051410000|2022-02-28 12:30:10|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|3708.95|0
1646051420000|2022-02-28 12:30:20|3709.08|3709.08|3709.2|3709.2|3709.2|3709.2|3709.08|3709.08|0
1646051430000|2022-02-28 12:30:30|3709.83|3709.83|3709.83|3709.83|3709.83|3709.83|3709.83|3709.83|0
1646051440000|2022-02-28 12:30:40|3709.95|3709.95|3710.21|3710.21|3710.21|3710.21|3709.95|3709.95|0
1646051450000|2022-02-28 12:30:50|3710.34|3710.34|3710.21|3710.21|3710.34|3710.34|3710.21|3710.21|0
1646051460000|2022-02-28 12:31:00|3709.95|3709.95|3709.95|3709.95|3709.95|3709.95|3709.95|3709.95|0
1646051470000|2022-02-28 12:31:10|3709.78|3709.78|3709.61|3709.61|3709.78|3709.78|3709.61|3709.61|0
1646051500000|2022-02-28 12:31:40|3710.85|3710.85|3711.48|3711.48|3711.48|3711.48|3710.85|3710.85|0
1646051510000|2022-02-28 12:31:50|3710.23|3710.23|3710.23|3710.23|3710.23|3710.23|3710.23|3710.23|0
1646051520000|2022-02-28 12:32:00|3709.61|3709.61|3712.1|3712.1|3712.1|3712.1|3709.61|3709.61|0
1646051530000|2022-02-28 12:32:10|3711.48|3711.48|3711.48|3711.48|3711.48|3711.48|3711.48|3711.48|0
1646051570000|2022-02-28 12:32:50|3712.72|3712.72|3712.72|3712.72|3712.72|3712.72|3712.72|3712.72|0
1646051580000|2022-02-28 12:33:00|3712.1|3712.1|3712.1|3712.1|3712.1|3712.1|3712.1|3712.1|0
1646051610000|2022-02-28 12:33:30|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|0
1646051640000|2022-02-28 12:34:00|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|3710.98|0
1646051660000|2022-02-28 12:34:20|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|0
1646051680000|2022-02-28 12:34:40|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|3712.85|0
1646051690000|2022-02-28 12:34:50|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|3714.1|0
1646051710000|2022-02-28 12:35:10|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|3711.61|0
1646051740000|2022-02-28 12:35:40|3710.98|3710.98|3710.61|3710.61|3710.98|3710.98|3709.74|3709.74|0
1646051750000|2022-02-28 12:35:50|3711.24|3711.24|3711.86|3711.86|3711.86|3711.86|3711.24|3711.24|0
1646051760000|2022-02-28 12:36:00|3710.61|3710.61|3710.61|3710.61|3710.61|3710.61|3710.61|3710.61|0
1646051810000|2022-02-28 12:36:50|3713.73|3713.73|3712.48|3712.48|3713.73|3713.73|3712.48|3712.48|0
1646051850000|2022-02-28 12:37:30|3714.35|3714.35|3715.6|3715.6|3715.6|3715.6|3714.35|3714.35|0
1646051860000|2022-02-28 12:37:40|3716.84|3716.84|3716.67|3716.67|3716.84|3716.84|3716.67|3716.67|0
1646051870000|2022-02-28 12:37:50|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|3717.29|0
1646051880000|2022-02-28 12:38:00|3719.16|3719.16|3718.54|3718.54|3719.16|3719.16|3718.54|3718.54|0
1646051890000|2022-02-28 12:38:10|3719.79|3719.79|3720.92|3720.92|3720.92|3720.92|3719.79|3719.79|0
1646051910000|2022-02-28 12:38:30|3721.05|3721.05|3720.42|3720.42|3721.05|3721.05|3720.42|3720.42|0
1646051920000|2022-02-28 12:38:40|3720.3|3720.3|3720.3|3720.3|3720.3|3720.3|3720.3|3720.3|0
1646051930000|2022-02-28 12:38:50|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|0
1646051950000|2022-02-28 12:39:10|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|0
1646051960000|2022-02-28 12:39:20|3721.41|3721.41|3719.55|3719.55|3721.41|3721.41|3719.55|3719.55|0
1646051970000|2022-02-28 12:39:30|3719.29|3719.29|3719.29|3719.29|3719.29|3719.29|3719.29|3719.29|0
1646051990000|2022-02-28 12:39:50|3720.54|3720.54|3721.78|3721.78|3721.78|3721.78|3720.54|3720.54|0
1646052020000|2022-02-28 12:40:20|3719.91|3719.91|3719.91|3719.91|3719.91|3719.91|3719.91|3719.91|0
1646052030000|2022-02-28 12:40:30|3719.79|3719.79|3721.65|3721.65|3721.65|3721.65|3719.79|3719.79|0
1646052040000|2022-02-28 12:40:40|3722.28|3722.28|3722.4|3722.4|3722.4|3722.4|3722.28|3722.28|0
1646052050000|2022-02-28 12:40:50|3721.16|3721.16|3721.16|3721.16|3721.16|3721.16|3721.16|3721.16|0
1646052060000|2022-02-28 12:41:00|3721.41|3721.41|3722.66|3722.66|3722.66|3722.66|3721.41|3721.41|0
1646052070000|2022-02-28 12:41:10|3721.41|3721.41|3720.17|3720.17|3721.41|3721.41|3720.17|3720.17|0
1646052110000|2022-02-28 12:41:50|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|3718.3|0
1646052120000|2022-02-28 12:42:00|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|0
1646052140000|2022-02-28 12:42:20|3715.18|3715.18|3714.97|3714.97|3715.36|3715.36|3714.97|3714.97|0
1646052160000|2022-02-28 12:42:40|3714.35|3714.35|3713.47|3713.47|3714.72|3714.72|3713.47|3713.47|0
1646052170000|2022-02-28 12:42:50|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|3712.23|0
1646052210000|2022-02-28 12:43:30|3715.34|3715.34|3715.34|3715.34|3716.59|3716.59|3715.34|3715.34|0
1646052230000|2022-02-28 12:43:50|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|0
1646052240000|2022-02-28 12:44:00|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|0
1646052250000|2022-02-28 12:44:10|3714.46|3714.46|3714.33|3714.33|3714.46|3714.46|3714.33|3714.33|0
1646052270000|2022-02-28 12:44:30|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|3714.21|0
1646052290000|2022-02-28 12:44:50|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|3716.7|0
1646052300000|2022-02-28 12:45:00|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|0
1646052310000|2022-02-28 12:45:10|3718.07|3718.07|3717.45|3717.45|3718.07|3718.07|3717.45|3717.45|0
1646052320000|2022-02-28 12:45:20|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|3716.83|0
1646052340000|2022-02-28 12:45:40|3717|3717|3717|3717|3717|3717|3717|3717|0
1646052350000|2022-02-28 12:45:50|3717.62|3717.62|3717.62|3717.62|3717.62|3717.62|3717.62|3717.62|0
1646052380000|2022-02-28 12:46:20|3719.49|3719.49|3719.49|3719.49|3719.49|3719.49|3719.49|3719.49|0
1646052390000|2022-02-28 12:46:30|3719.87|3719.87|3719.87|3719.87|3719.87|3719.87|3719.87|3719.87|0
1646052410000|2022-02-28 12:46:50|3718|3718|3717.75|3717.75|3718|3718|3717.75|3717.75|0
1646052430000|2022-02-28 12:47:10|3717.12|3717.12|3717.75|3717.75|3717.75|3717.75|3717.12|3717.12|0
1646052450000|2022-02-28 12:47:30|3718.37|3718.37|3718.26|3718.26|3718.37|3718.37|3717.75|3717.75|0
1646052470000|2022-02-28 12:47:50|3720.75|3720.75|3720.75|3720.75|3720.75|3720.75|3720.75|3720.75|0
1646052500000|2022-02-28 12:48:20|3723.24|3723.24|3722.79|3722.79|3723.24|3723.24|3722.62|3722.62|0
1646052540000|2022-02-28 12:49:00|3722.17|3722.17|3722.17|3722.17|3722.17|3722.17|3722.17|3722.17|0
1646052620000|2022-02-28 12:50:20|3721.54|3721.54|3720.92|3720.92|3721.54|3721.54|3720.92|3720.92|0
1646052650000|2022-02-28 12:50:50|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|0
1646052700000|2022-02-28 12:51:40|3724.04|3724.04|3723.41|3723.41|3724.04|3724.04|3723.41|3723.41|0
1646052710000|2022-02-28 12:51:50|3724.66|3724.66|3724.66|3724.66|3724.66|3724.66|3724.66|3724.66|0
1646052740000|2022-02-28 12:52:20|3724.04|3724.04|3720.92|3720.92|3724.04|3724.04|3720.3|3720.3|0
1646052750000|2022-02-28 12:52:30|3721.54|3721.54|3722.17|3722.17|3722.17|3722.17|3721.54|3721.54|0
1646052770000|2022-02-28 12:52:50|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|3723.41|0
1646052800000|2022-02-28 12:53:20|3724.04|3724.04|3724.16|3724.16|3724.16|3724.16|3724.04|3724.04|0
1646052810000|2022-02-28 12:53:30|3724.42|3724.42|3724.29|3724.29|3724.42|3724.42|3724.29|3724.29|0
1646052820000|2022-02-28 12:53:40|3724.91|3724.91|3724.29|3724.29|3724.91|3724.91|3724.29|3724.29|0
1646052830000|2022-02-28 12:53:50|3724.91|3724.91|3724.91|3724.91|3724.91|3724.91|3724.91|3724.91|0
1646052870000|2022-02-28 12:54:30|3726.16|3726.16|3726.16|3726.16|3726.16|3726.16|3726.16|3726.16|0
1646052880000|2022-02-28 12:54:40|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|0
1646052890000|2022-02-28 12:54:50|3729.4|3729.4|3730.65|3730.65|3730.65|3730.65|3729.4|3729.4|0
1646052900000|2022-02-28 12:55:00|3729.4|3729.4|3728.16|3728.16|3729.4|3729.4|3728.16|3728.16|0
1646052920000|2022-02-28 12:55:20|3727.53|3727.53|3727.53|3727.53|3727.53|3727.53|3727.53|3727.53|0
1646052930000|2022-02-28 12:55:30|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|3726.91|0
1646052950000|2022-02-28 12:55:50|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|0
1646052960000|2022-02-28 12:56:00|3726.16|3726.16|3726.65|3726.65|3726.78|3726.78|3726.16|3726.16|0
1646053000000|2022-02-28 12:56:40|3726.03|3726.03|3726.03|3726.03|3726.03|3726.03|3726.03|3726.03|0
1646053010000|2022-02-28 12:56:50|3724.16|3724.16|3724.79|3724.79|3724.79|3724.79|3724.16|3724.16|0
1646053050000|2022-02-28 12:57:30|3724.66|3724.66|3724.53|3724.53|3724.66|3724.66|3724.53|3724.53|0
1646053070000|2022-02-28 12:57:50|3726.4|3726.4|3726.4|3726.4|3726.4|3726.4|3726.4|3726.4|0
1646053080000|2022-02-28 12:58:00|3724.53|3724.53|3724.53|3724.53|3724.53|3724.53|3724.53|3724.53|0
1646053100000|2022-02-28 12:58:20|3724.28|3724.28|3724.28|3724.28|3724.28|3724.28|3724.28|3724.28|0
1646053110000|2022-02-28 12:58:30|3721.16|3721.16|3719.91|3719.91|3721.16|3721.16|3719.91|3719.91|0
1646053120000|2022-02-28 12:58:40|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|3719.66|0
1646053140000|2022-02-28 12:59:00|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|0
1646053150000|2022-02-28 12:59:10|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|3717.28|0
1646053160000|2022-02-28 12:59:20|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|0
1646053180000|2022-02-28 12:59:40|3716.53|3716.53|3716.66|3716.66|3716.66|3716.66|3716.53|3716.53|0
1646053190000|2022-02-28 12:59:50|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|3717.9|0
1646053200000|2022-02-28 13:00:00|3717.28|3717.28|3717.9|3717.9|3717.9|3717.9|3717.28|3717.28|0
1646053210000|2022-02-28 13:00:10|3717.28|3717.28|3717.28|3717.28|3717.9|3717.9|3717.28|3717.28|0
1646053220000|2022-02-28 13:00:20|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|3717.15|0
1646053230000|2022-02-28 13:00:30|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|3715.91|0
1646053240000|2022-02-28 13:00:40|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|3717.78|0
1646053250000|2022-02-28 13:00:50|3717.65|3717.65|3716.27|3716.27|3717.65|3717.65|3716.27|3716.27|0
1646053270000|2022-02-28 13:01:10|3715.03|3715.03|3719.28|3719.28|3719.28|3719.28|3715.03|3715.03|0
1646053290000|2022-02-28 13:01:30|3718.65|3718.65|3718.91|3718.91|3718.91|3718.91|3718.65|3718.65|0
1646053310000|2022-02-28 13:01:50|3717.66|3717.66|3717.66|3717.66|3717.66|3717.66|3717.66|3717.66|0
1646053320000|2022-02-28 13:02:00|3717.04|3717.04|3715.17|3715.17|3717.04|3717.04|3715.17|3715.17|0
1646053330000|2022-02-28 13:02:10|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|3716.42|0
1646053350000|2022-02-28 13:02:30|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|3718.91|0
1646053360000|2022-02-28 13:02:40|3717.04|3717.04|3716.29|3716.29|3717.04|3717.04|3716.29|3716.29|0
1646053370000|2022-02-28 13:02:50|3716.12|3716.12|3716.12|3716.12|3716.12|3716.12|3716.12|3716.12|0
1646053390000|2022-02-28 13:03:10|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|3714.87|0
1646053410000|2022-02-28 13:03:30|3716.74|3716.74|3716.74|3716.74|3716.74|3716.74|3716.74|3716.74|0
1646053430000|2022-02-28 13:03:50|3716.87|3716.87|3719.53|3719.53|3719.53|3719.53|3716.87|3716.87|0
1646053440000|2022-02-28 13:04:00|3717.66|3717.66|3717.04|3717.04|3717.66|3717.66|3717.04|3717.04|0
1646053460000|2022-02-28 13:04:20|3716.42|3716.42|3715.79|3715.79|3716.42|3716.42|3715.79|3715.79|0
1646053480000|2022-02-28 13:04:40|3715.54|3715.54|3715.54|3715.54|3715.54|3715.54|3715.54|3715.54|0
1646053490000|2022-02-28 13:04:50|3716.78|3716.78|3716.78|3716.78|3716.78|3716.78|3716.78|3716.78|0
1646053500000|2022-02-28 13:05:00|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|3717.41|0
1646053520000|2022-02-28 13:05:20|3715.54|3715.54|3715.54|3715.54|3716.78|3716.78|3715.54|3715.54|0
1646053540000|2022-02-28 13:05:40|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|3714.64|0
1646053550000|2022-02-28 13:05:50|3717.76|3717.76|3717.76|3717.76|3717.76|3717.76|3717.76|3717.76|0
1646053570000|2022-02-28 13:06:10|3718.27|3718.27|3718.89|3718.89|3718.89|3718.89|3718.27|3718.27|0
1646053590000|2022-02-28 13:06:30|3718.27|3718.27|3717.02|3717.02|3718.27|3718.27|3717.02|3717.02|0
1646053620000|2022-02-28 13:07:00|3717.53|3717.53|3718.16|3718.16|3718.16|3718.16|3717.53|3717.53|0
1646053640000|2022-02-28 13:07:20|3716.29|3716.29|3716.29|3716.29|3716.29|3716.29|3716.29|3716.29|0
1646053650000|2022-02-28 13:07:30|3716.54|3716.54|3716.54|3716.54|3716.54|3716.54|3716.54|3716.54|0
1646053660000|2022-02-28 13:07:40|3714.67|3714.67|3714.5|3714.5|3714.67|3714.67|3714.5|3714.5|0
1646053670000|2022-02-28 13:07:50|3714.33|3714.33|3712.34|3712.34|3714.33|3714.33|3712.34|3712.34|0
1646053680000|2022-02-28 13:08:00|3712.21|3712.21|3712.21|3712.21|3712.21|3712.21|3712.21|3712.21|0
1646053700000|2022-02-28 13:08:20|3711.59|3711.59|3713.45|3713.45|3713.45|3713.45|3711.59|3711.59|0
1646053710000|2022-02-28 13:08:30|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|3712.83|0
1646053730000|2022-02-28 13:08:50|3714.08|3714.08|3714.08|3714.08|3714.08|3714.08|3714.08|3714.08|0
1646053750000|2022-02-28 13:09:10|3715.32|3715.32|3715.32|3715.32|3715.32|3715.32|3715.32|3715.32|0
1646053760000|2022-02-28 13:09:20|3715.45|3715.45|3715.45|3715.45|3715.45|3715.45|3715.45|3715.45|0
1646053780000|2022-02-28 13:09:40|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|0
1646053800000|2022-02-28 13:10:00|3716.07|3716.07|3716.07|3716.07|3716.07|3716.07|3716.07|3716.07|0
1646053810000|2022-02-28 13:10:10|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|3714.83|0
1646053820000|2022-02-28 13:10:20|3715.17|3715.17|3713.92|3713.92|3715.17|3715.17|3712.68|3712.68|0
1646053840000|2022-02-28 13:10:40|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|3714.55|0
1646053850000|2022-02-28 13:10:50|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|3717.04|0
1646053870000|2022-02-28 13:11:10|3714.55|3714.55|3715.17|3715.17|3715.17|3715.17|3714.55|3714.55|0
1646053880000|2022-02-28 13:11:20|3715.3|3715.3|3717.79|3717.79|3717.79|3717.79|3715.3|3715.3|0
1646053890000|2022-02-28 13:11:30|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|3718.41|0
1646053900000|2022-02-28 13:11:40|3719.03|3719.03|3719.03|3719.03|3719.03|3719.03|3719.03|3719.03|0
1646053920000|2022-02-28 13:12:00|3717.79|3717.79|3718.41|3718.41|3719.03|3719.03|3717.79|3717.79|0
1646053930000|2022-02-28 13:12:10|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|0
1646053950000|2022-02-28 13:12:30|3722.16|3722.16|3722.16|3722.16|3722.16|3722.16|3722.16|3722.16|0
1646053960000|2022-02-28 13:12:40|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|3720.92|0
1646054000000|2022-02-28 13:13:20|3721.3|3721.3|3721.3|3721.3|3721.3|3721.3|3721.3|3721.3|0
1646054020000|2022-02-28 13:13:40|3720.68|3720.68|3720.06|3720.06|3720.68|3720.68|3720.06|3720.06|0
1646054030000|2022-02-28 13:13:50|3721.3|3721.3|3721.3|3721.3|3721.3|3721.3|3720.06|3720.06|0
1646054040000|2022-02-28 13:14:00|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|3719.43|0
1646054060000|2022-02-28 13:14:20|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|3720.68|0
1646054070000|2022-02-28 13:14:30|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|3720.06|0
1646054080000|2022-02-28 13:14:40|3719.8|3719.8|3719.8|3719.8|3719.8|3719.8|3719.8|3719.8|0
1646054090000|2022-02-28 13:14:50|3719.05|3719.05|3717.8|3717.8|3719.05|3719.05|3717.8|3717.8|0
1646054100000|2022-02-28 13:15:00|3717.68|3717.68|3717.05|3717.05|3717.68|3717.68|3717.05|3717.05|0
1646054110000|2022-02-28 13:15:10|3718.92|3718.92|3718.92|3718.92|3718.92|3718.92|3718.92|3718.92|0
1646054120000|2022-02-28 13:15:20|3720.17|3720.17|3721.11|3721.11|3721.11|3721.11|3720.17|3720.17|0
1646054130000|2022-02-28 13:15:30|3721.36|3721.36|3723.36|3723.36|3723.36|3723.36|3721.36|3721.36|0
1646054140000|2022-02-28 13:15:40|3722.74|3722.74|3722.74|3722.74|3722.74|3722.74|3722.74|3722.74|0
1646054150000|2022-02-28 13:15:50|3723.12|3723.12|3721.68|3721.68|3723.55|3723.55|3721.68|3721.68|0
1646054160000|2022-02-28 13:16:00|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|0
1646054170000|2022-02-28 13:16:10|3722.43|3722.43|3723.44|3723.44|3723.44|3723.44|3722.43|3722.43|0
1646054190000|2022-02-28 13:16:30|3724.68|3724.68|3724.68|3724.68|3724.68|3724.68|3724.68|3724.68|0
1646054210000|2022-02-28 13:16:50|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|0
1646054260000|2022-02-28 13:17:40|3725.05|3725.05|3722.67|3722.67|3725.05|3725.05|3722.67|3722.67|0
1646054270000|2022-02-28 13:17:50|3724.54|3724.54|3724.54|3724.54|3724.54|3724.54|3724.54|3724.54|0
1646054290000|2022-02-28 13:18:10|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|0
1646054300000|2022-02-28 13:18:20|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|3723.66|0
1646054320000|2022-02-28 13:18:40|3724.28|3724.28|3724.91|3724.91|3724.91|3724.91|3724.28|3724.28|0
1646054330000|2022-02-28 13:18:50|3725.53|3725.53|3726.15|3726.15|3726.15|3726.15|3725.53|3725.53|0
1646054340000|2022-02-28 13:19:00|3725.53|3725.53|3724.28|3724.28|3725.53|3725.53|3723.66|3723.66|0
1646054360000|2022-02-28 13:19:20|3724.03|3724.03|3724.03|3724.03|3724.03|3724.03|3724.03|3724.03|0
1646054380000|2022-02-28 13:19:40|3723.4|3723.4|3722.78|3722.78|3723.4|3723.4|3722.78|3722.78|0
1646054410000|2022-02-28 13:20:10|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|0
1646054440000|2022-02-28 13:20:40|3723.29|3723.29|3723.16|3723.16|3723.29|3723.29|3723.16|3723.16|0
1646054470000|2022-02-28 13:21:10|3722.54|3722.54|3721.04|3721.04|3722.54|3722.54|3721.04|3721.04|0
1646054480000|2022-02-28 13:21:20|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|3720.79|0
1646054500000|2022-02-28 13:21:40|3722.65|3722.65|3722.65|3722.65|3722.65|3722.65|3722.65|3722.65|0
1646054520000|2022-02-28 13:22:00|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|0
1646054540000|2022-02-28 13:22:20|3723.29|3723.29|3723.91|3723.91|3723.91|3723.91|3723.29|3723.29|0
1646054550000|2022-02-28 13:22:30|3722.67|3722.67|3722.41|3722.41|3722.67|3722.67|3722.41|3722.41|0
1646054560000|2022-02-28 13:22:40|3721.79|3721.79|3721.79|3721.79|3721.79|3721.79|3721.79|3721.79|0
1646054570000|2022-02-28 13:22:50|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|0
1646054580000|2022-02-28 13:23:00|3720.29|3720.29|3720.29|3720.29|3720.29|3720.29|3720.29|3720.29|0
1646054600000|2022-02-28 13:23:20|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|3721.54|0
1646054620000|2022-02-28 13:23:40|3724.03|3724.03|3724.03|3724.03|3724.03|3724.03|3724.03|3724.03|0
1646054630000|2022-02-28 13:23:50|3724.65|3724.65|3724.65|3724.65|3724.65|3724.65|3724.65|3724.65|0
1646054660000|2022-02-28 13:24:20|3724.91|3724.91|3724.28|3724.28|3724.91|3724.91|3724.28|3724.28|0
1646054670000|2022-02-28 13:24:30|3723.66|3723.66|3722.41|3722.41|3723.66|3723.66|3722.41|3722.41|0
1646054730000|2022-02-28 13:25:30|3723.04|3723.04|3723.66|3723.66|3723.66|3723.66|3723.04|3723.04|0
1646054750000|2022-02-28 13:25:50|3723.28|3723.28|3723.28|3723.28|3723.28|3723.28|3723.28|3723.28|0
1646054760000|2022-02-28 13:26:00|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|0
1646054790000|2022-02-28 13:26:30|3721.9|3721.9|3721.9|3721.9|3721.9|3721.9|3721.9|3721.9|0
1646054810000|2022-02-28 13:26:50|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|3723.15|0
1646054820000|2022-02-28 13:27:00|3723.02|3723.02|3722.4|3722.4|3723.02|3723.02|3722.4|3722.4|0
1646054830000|2022-02-28 13:27:10|3723.02|3723.02|3722.4|3722.4|3723.02|3723.02|3722.4|3722.4|0
1646054840000|2022-02-28 13:27:20|3722.53|3722.53|3721.78|3721.78|3722.53|3722.53|3721.78|3721.78|0
1646054850000|2022-02-28 13:27:30|3721.65|3721.65|3721.65|3721.65|3721.65|3721.65|3721.65|3721.65|0
1646054860000|2022-02-28 13:27:40|3723.52|3723.52|3722.89|3722.89|3723.52|3723.52|3722.89|3722.89|0
1646054890000|2022-02-28 13:28:10|3721.65|3721.65|3721.01|3721.01|3721.65|3721.65|3721.01|3721.01|0
1646054930000|2022-02-28 13:28:50|3722.26|3722.26|3722.88|3722.88|3722.88|3722.88|3722.26|3722.26|0
1646054940000|2022-02-28 13:29:00|3723.26|3723.26|3721.89|3721.89|3723.26|3723.26|3721.89|3721.89|0
1646054960000|2022-02-28 13:29:20|3722.14|3722.14|3723.64|3723.64|3723.64|3723.64|3722.14|3722.14|0
1646054990000|2022-02-28 13:29:50|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|0
1646055030000|2022-02-28 13:30:30|3726.14|3726.14|3726.65|3726.65|3726.65|3726.65|3726.14|3726.14|0
1646055040000|2022-02-28 13:30:40|3727.27|3727.27|3727.27|3727.27|3727.27|3727.27|3727.27|3727.27|0
1646055050000|2022-02-28 13:30:50|3727.14|3727.14|3727.14|3727.14|3727.14|3727.14|3727.14|3727.14|0
1646055060000|2022-02-28 13:31:00|3724.03|3724.03|3723.4|3723.4|3724.03|3724.03|3723.4|3723.4|0
1646055080000|2022-02-28 13:31:20|3723.58|3723.58|3723.58|3723.58|3723.58|3723.58|3723.58|3723.58|0
1646055090000|2022-02-28 13:31:30|3721.71|3721.71|3721.2|3721.2|3721.71|3721.71|3721.2|3721.2|0
1646055100000|2022-02-28 13:31:40|3721.83|3721.83|3722.09|3722.09|3722.09|3722.09|3721.83|3721.83|0
1646055110000|2022-02-28 13:31:50|3721.47|3721.47|3722.71|3722.71|3722.71|3722.71|3721.47|3721.47|0
1646055130000|2022-02-28 13:32:10|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|3723.34|0
1646055140000|2022-02-28 13:32:20|3722.71|3722.71|3721.21|3721.21|3722.71|3722.71|3721.21|3721.21|0
1646055150000|2022-02-28 13:32:30|3721.83|3721.83|3721.83|3721.83|3721.83|3721.83|3721.83|3721.83|0
1646055170000|2022-02-28 13:32:50|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|3722.46|0
1646055180000|2022-02-28 13:33:00|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|3722.07|0
1646055200000|2022-02-28 13:33:20|3721.45|3721.45|3721.45|3721.45|3721.45|3721.45|3721.45|3721.45|0
1646055210000|2022-02-28 13:33:30|3721.2|3721.2|3719.82|3719.82|3721.2|3721.2|3719.82|3719.82|0
1646055230000|2022-02-28 13:33:50|3716.09|3716.09|3715.96|3715.96|3716.09|3716.09|3715.96|3715.96|0
1646055240000|2022-02-28 13:34:00|3716.21|3716.21|3715.59|3715.59|3716.21|3716.21|3715.59|3715.59|0
1646055250000|2022-02-28 13:34:10|3715.24|3715.24|3713.25|3713.25|3715.24|3715.24|3712.75|3712.75|0
1646055260000|2022-02-28 13:34:20|3712.73|3712.73|3712.56|3712.56|3712.73|3712.73|3711.94|3711.94|0
1646055280000|2022-02-28 13:34:40|3711.94|3711.94|3711.94|3711.94|3711.94|3711.94|3711.94|3711.94|0
1646055310000|2022-02-28 13:35:10|3711.77|3711.77|3712.67|3712.67|3713.02|3713.02|3711.77|3711.77|0
1646055320000|2022-02-28 13:35:20|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|3712.29|0
1646055330000|2022-02-28 13:35:30|3712.67|3712.67|3712.8|3712.8|3712.8|3712.8|3712.67|3712.67|0
1646055350000|2022-02-28 13:35:50|3712.93|3712.93|3712.63|3712.63|3712.93|3712.93|3712.63|3712.63|0
1646055370000|2022-02-28 13:36:10|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|0
1646055380000|2022-02-28 13:36:20|3710.14|3710.14|3710.14|3710.14|3710.14|3710.14|3710.14|3710.14|0
1646055400000|2022-02-28 13:36:40|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|3710.76|0
1646055410000|2022-02-28 13:36:50|3710.89|3710.89|3710.89|3710.89|3710.89|3710.89|3710.89|3710.89|0
1646055420000|2022-02-28 13:37:00|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|3711.51|0
1646055460000|2022-02-28 13:37:40|3711|3711|3710.87|3710.87|3711|3711|3710.87|3710.87|0
1646055470000|2022-02-28 13:37:50|3711.5|3711.5|3712.12|3712.12|3712.12|3712.12|3711.5|3711.5|0
1646055480000|2022-02-28 13:38:00|3712.5|3712.5|3713.51|3713.51|3713.51|3713.51|3712.5|3712.5|0
1646055490000|2022-02-28 13:38:10|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|3713.64|0
1646055500000|2022-02-28 13:38:20|3713.01|3713.01|3713.19|3713.19|3713.19|3713.19|3713.01|3713.01|0
1646055520000|2022-02-28 13:38:40|3713.06|3713.06|3713.06|3713.06|3713.06|3713.06|3713.06|3713.06|0
1646055540000|2022-02-28 13:39:00|3713.19|3713.19|3713.19|3713.19|3713.19|3713.19|3713.19|3713.19|0
1646055550000|2022-02-28 13:39:10|3717.55|3717.55|3716.92|3716.92|3717.55|3717.55|3716.92|3716.92|0
1646055570000|2022-02-28 13:39:30|3715.06|3715.06|3714.43|3714.43|3715.06|3715.06|3714.43|3714.43|0
1646055580000|2022-02-28 13:39:40|3713.81|3713.81|3712.56|3712.56|3713.81|3713.81|3712.44|3712.44|0
1646055590000|2022-02-28 13:39:50|3712.91|3712.91|3712.78|3712.78|3712.91|3712.91|3712.78|3712.78|0
1646055600000|2022-02-28 13:40:00|3712.15|3712.15|3709.66|3709.66|3712.15|3712.15|3709.66|3709.66|0
1646055630000|2022-02-28 13:40:30|3713.4|3713.4|3713.4|3713.4|3713.4|3713.4|3713.4|3713.4|0
1646055670000|2022-02-28 13:41:10|3714.65|3714.65|3714.65|3714.65|3714.65|3714.65|3714.65|3714.65|0
1646055700000|2022-02-28 13:41:40|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|3714.39|0
1646055710000|2022-02-28 13:41:50|3712.52|3712.52|3713.15|3713.15|3713.15|3713.15|3712.52|3712.52|0
1646055720000|2022-02-28 13:42:00|3713.77|3713.77|3713.77|3713.77|3713.77|3713.77|3713.77|3713.77|0
1646055770000|2022-02-28 13:42:50|3713.9|3713.9|3710.03|3710.03|3713.9|3713.9|3709.9|3709.9|0
1646055780000|2022-02-28 13:43:00|3711.28|3711.28|3710.65|3710.65|3711.28|3711.28|3710.65|3710.65|0
1646055790000|2022-02-28 13:43:10|3710.48|3710.48|3710.48|3710.48|3710.48|3710.48|3710.48|3710.48|0
1646055800000|2022-02-28 13:43:20|3709.23|3709.23|3709.49|3709.49|3709.49|3709.49|3709.23|3709.23|0
1646055830000|2022-02-28 13:43:50|3710.11|3710.11|3709.87|3709.87|3710.11|3710.11|3708.24|3708.24|0
1646055860000|2022-02-28 13:44:20|3711.12|3711.12|3712.99|3712.99|3712.99|3712.99|3711.12|3711.12|0
1646055870000|2022-02-28 13:44:30|3711.74|3711.74|3711.74|3711.74|3711.74|3711.74|3711.74|3711.74|0
1646055890000|2022-02-28 13:44:50|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|3713.61|0
1646055900000|2022-02-28 13:45:00|3713.74|3713.74|3713.74|3713.74|3714.98|3714.98|3713.74|3713.74|0
1646055940000|2022-02-28 13:45:40|3711.87|3711.87|3711.87|3711.87|3711.87|3711.87|3711.87|3711.87|0
1646055960000|2022-02-28 13:46:00|3711.49|3711.49|3711.49|3711.49|3711.49|3711.49|3711.49|3711.49|0
1646055970000|2022-02-28 13:46:10|3710.86|3710.86|3710.86|3710.86|3710.86|3710.86|3710.86|3710.86|0
1646055980000|2022-02-28 13:46:20|3712.73|3712.73|3712.73|3712.73|3712.73|3712.73|3712.73|3712.73|0
1646056000000|2022-02-28 13:46:40|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|0
1646056010000|2022-02-28 13:46:50|3710.11|3710.11|3709.86|3709.86|3710.11|3710.11|3709.86|3709.86|0
1646056030000|2022-02-28 13:47:10|3706.12|3706.12|3706.12|3706.12|3706.12|3706.12|3706.12|3706.12|0
1646056070000|2022-02-28 13:47:50|3705.5|3705.5|3704.87|3704.87|3705.5|3705.5|3704.87|3704.87|0
1646056080000|2022-02-28 13:48:00|3705.5|3705.5|3705.5|3705.5|3705.5|3705.5|3705.5|3705.5|0
1646056090000|2022-02-28 13:48:10|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|0
1646056100000|2022-02-28 13:48:20|3705.5|3705.5|3707.37|3707.37|3707.37|3707.37|3705.5|3705.5|0
1646056150000|2022-02-28 13:49:10|3704.87|3704.87|3705.5|3705.5|3705.5|3705.5|3704.87|3704.87|0
1646056160000|2022-02-28 13:49:20|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|3704.25|0
1646056190000|2022-02-28 13:49:50|3704.38|3704.38|3704.76|3704.76|3704.76|3704.76|3704.38|3704.38|0
1646056200000|2022-02-28 13:50:00|3705.39|3705.39|3705.77|3705.77|3705.77|3705.77|3705.39|3705.39|0
1646056220000|2022-02-28 13:50:20|3707.01|3707.01|3707.01|3707.01|3707.01|3707.01|3707.01|3707.01|0
1646056260000|2022-02-28 13:51:00|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|3707.64|0
1646056270000|2022-02-28 13:51:10|3708.88|3708.88|3708.88|3708.88|3708.88|3708.88|3708.88|3708.88|0
1646056300000|2022-02-28 13:51:40|3709.14|3709.14|3709.14|3709.14|3709.14|3709.14|3709.14|3709.14|0
1646056310000|2022-02-28 13:51:50|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|0
1646056360000|2022-02-28 13:52:40|3712.88|3712.88|3712.88|3712.88|3712.88|3712.88|3712.88|3712.88|0
1646056390000|2022-02-28 13:53:10|3713|3713|3713.39|3713.39|3713.39|3713.39|3713|3713|0
1646056410000|2022-02-28 13:53:30|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|3712.76|0
1646056430000|2022-02-28 13:53:50|3712.64|3712.64|3712.38|3712.38|3712.76|3712.76|3712.38|3712.38|0
1646056440000|2022-02-28 13:54:00|3712.55|3712.55|3715.67|3715.67|3715.67|3715.67|3712.55|3712.55|0
1646056480000|2022-02-28 13:54:40|3715.04|3715.04|3715.04|3715.04|3715.04|3715.04|3715.04|3715.04|0
1646056490000|2022-02-28 13:54:50|3714.79|3714.79|3714.92|3714.92|3714.92|3714.92|3714.79|3714.79|0
1646056520000|2022-02-28 13:55:20|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|3714.29|0
1646056550000|2022-02-28 13:55:50|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|3714.92|0
1646056590000|2022-02-28 13:56:30|3714.53|3714.53|3714.53|3714.53|3714.53|3714.53|3714.53|3714.53|0
1646056600000|2022-02-28 13:56:40|3713.29|3713.29|3711.29|3711.29|3713.29|3713.29|3711.29|3711.29|0
1646056610000|2022-02-28 13:56:50|3713.16|3713.16|3713.16|3713.16|3713.16|3713.16|3713.16|3713.16|0
1646056640000|2022-02-28 13:57:20|3712.82|3712.82|3712.82|3712.82|3712.82|3712.82|3712.82|3712.82|0
1646056650000|2022-02-28 13:57:30|3712.69|3712.69|3712.82|3712.82|3712.82|3712.82|3712.69|3712.69|0
1646056660000|2022-02-28 13:57:40|3712.56|3712.56|3710.69|3710.69|3712.56|3712.56|3710.69|3710.69|0
1646056670000|2022-02-28 13:57:50|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|3710.82|0
1646056690000|2022-02-28 13:58:10|3712.07|3712.07|3710.82|3710.82|3712.07|3712.07|3710.82|3710.82|0
1646056720000|2022-02-28 13:58:40|3710.69|3710.69|3711.08|3711.08|3711.08|3711.08|3710.69|3710.69|0
1646056730000|2022-02-28 13:58:50|3711.46|3711.46|3713.33|3713.33|3713.33|3713.33|3711.46|3711.46|0
1646056750000|2022-02-28 13:59:10|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|3712.7|0
1646056760000|2022-02-28 13:59:20|3711.46|3711.46|3711.46|3711.46|3711.46|3711.46|3711.46|3711.46|0
1646056770000|2022-02-28 13:59:30|3711.33|3711.33|3711.33|3711.33|3711.33|3711.33|3711.33|3711.33|0
1646056780000|2022-02-28 13:59:40|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|0
1646056790000|2022-02-28 13:59:50|3710.58|3710.58|3709.33|3709.33|3710.58|3710.58|3709.33|3709.33|0
1646056830000|2022-02-28 14:00:30|3710.58|3710.58|3710.58|3710.58|3710.58|3710.58|3710.58|3710.58|0
1646056840000|2022-02-28 14:00:40|3709.96|3709.96|3708.71|3708.71|3709.96|3709.96|3708.71|3708.71|0
1646056850000|2022-02-28 14:00:50|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|0
1646056880000|2022-02-28 14:01:20|3710.58|3710.58|3711.2|3711.2|3711.2|3711.2|3710.58|3710.58|0
1646056910000|2022-02-28 14:01:50|3711.71|3711.71|3714.21|3714.21|3714.21|3714.21|3711.71|3711.71|0
1646056970000|2022-02-28 14:02:50|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|3714.38|0
1646057000000|2022-02-28 14:03:20|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|0
1646057030000|2022-02-28 14:03:50|3719.36|3719.36|3719.36|3719.36|3719.36|3719.36|3719.36|3719.36|0
1646057050000|2022-02-28 14:04:10|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|3718.74|0
1646057080000|2022-02-28 14:04:40|3718.86|3718.86|3718.86|3718.86|3718.86|3718.86|3718.86|3718.86|0
1646057090000|2022-02-28 14:04:50|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|0
1646057100000|2022-02-28 14:05:00|3720.86|3720.86|3720.99|3720.99|3720.99|3720.99|3720.86|3720.86|0
1646057110000|2022-02-28 14:05:10|3719.74|3719.74|3719.74|3719.74|3719.74|3719.74|3719.74|3719.74|0
1646057140000|2022-02-28 14:05:40|3720.99|3720.99|3720.99|3720.99|3720.99|3720.99|3720.99|3720.99|0
1646057150000|2022-02-28 14:05:50|3722.86|3722.86|3720.88|3720.88|3722.86|3722.86|3720.37|3720.37|0
1646057180000|2022-02-28 14:06:20|3719.01|3719.01|3719.38|3719.38|3719.38|3719.38|3718.75|3718.75|0
1646057190000|2022-02-28 14:06:30|3719.12|3719.12|3718.86|3718.86|3719.12|3719.12|3718.86|3718.86|0
1646057200000|2022-02-28 14:06:40|3719.12|3719.12|3719.12|3719.12|3719.12|3719.12|3719.12|3719.12|0
1646057210000|2022-02-28 14:06:50|3719.74|3719.74|3719.74|3719.74|3719.74|3719.74|3719.74|3719.74|0
1646057220000|2022-02-28 14:07:00|3720|3720|3720|3720|3720|3720|3720|3720|0
1646057230000|2022-02-28 14:07:10|3717.51|3717.51|3717.51|3717.51|3717.51|3717.51|3717.51|3717.51|0
1646057260000|2022-02-28 14:07:40|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|0
1646057270000|2022-02-28 14:07:50|3718|3718|3718|3718|3718|3718|3718|3718|0
1646057280000|2022-02-28 14:08:00|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|3717.38|0
1646057340000|2022-02-28 14:09:00|3716.76|3716.76|3716.76|3716.76|3716.76|3716.76|3716.76|3716.76|0
1646057360000|2022-02-28 14:09:20|3718.62|3718.62|3718.62|3718.62|3718.62|3718.62|3718.62|3718.62|0
1646057370000|2022-02-28 14:09:30|3719.25|3719.25|3719.25|3719.25|3719.25|3719.25|3719.25|3719.25|0
1646057410000|2022-02-28 14:10:10|3721.12|3721.12|3721.74|3721.74|3721.74|3721.74|3721.12|3721.12|0
1646057420000|2022-02-28 14:10:20|3721.87|3721.87|3722.49|3722.49|3722.49|3722.49|3721.87|3721.87|0
1646057440000|2022-02-28 14:10:40|3721.87|3721.87|3721.87|3721.87|3721.87|3721.87|3721.87|3721.87|0
1646057450000|2022-02-28 14:10:50|3723.74|3723.74|3723.74|3723.74|3723.74|3723.74|3723.74|3723.74|0
1646057480000|2022-02-28 14:11:20|3724.12|3724.12|3724.12|3724.12|3724.12|3724.12|3724.12|3724.12|0
1646057490000|2022-02-28 14:11:30|3724.25|3724.25|3724.25|3724.25|3724.25|3724.25|3724.25|3724.25|0
1646057510000|2022-02-28 14:11:50|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|0
1646057560000|2022-02-28 14:12:40|3725.49|3725.49|3725.49|3725.49|3725.49|3725.49|3725.49|3725.49|0
1646057570000|2022-02-28 14:12:50|3723.62|3723.62|3723.75|3723.75|3723.75|3723.75|3723.62|3723.62|0
1646057590000|2022-02-28 14:13:10|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|3723.62|0
1646057620000|2022-02-28 14:13:40|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|3726.74|0
1646057660000|2022-02-28 14:14:20|3726.11|3726.11|3726.74|3726.74|3726.74|3726.74|3726.11|3726.11|0
1646057670000|2022-02-28 14:14:30|3726.11|3726.11|3724.61|3724.61|3726.11|3726.11|3724.61|3724.61|0
1646057690000|2022-02-28 14:14:50|3724.74|3724.74|3726.99|3726.99|3726.99|3726.99|3724.74|3724.74|0
1646057730000|2022-02-28 14:15:30|3726.37|3726.37|3730.54|3730.54|3730.54|3730.54|3726.37|3726.37|0
1646057750000|2022-02-28 14:15:50|3731.05|3731.05|3734.16|3734.16|3734.16|3734.16|3731.05|3731.05|0
1646057760000|2022-02-28 14:16:00|3732.29|3732.29|3730.43|3730.43|3732.29|3732.29|3729.91|3729.91|0
1646057770000|2022-02-28 14:16:10|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|0
1646057780000|2022-02-28 14:16:20|3729.55|3729.55|3727.92|3727.92|3729.55|3729.55|3727.92|3727.92|0
1646057810000|2022-02-28 14:16:50|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|0
1646057820000|2022-02-28 14:17:00|3725.92|3725.92|3724.05|3724.05|3725.92|3725.92|3724.05|3724.05|0
1646057830000|2022-02-28 14:17:10|3723.54|3723.54|3723.54|3723.54|3723.54|3723.54|3723.54|3723.54|0
1646057870000|2022-02-28 14:17:50|3725.41|3725.41|3726.29|3726.29|3726.29|3726.29|3725.41|3725.41|0
1646057910000|2022-02-28 14:18:30|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|3725.04|0
1646057920000|2022-02-28 14:18:40|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|0
1646057970000|2022-02-28 14:19:30|3726.11|3726.11|3726.74|3726.74|3726.74|3726.74|3726.11|3726.11|0
1646057980000|2022-02-28 14:19:40|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|3727.98|0
1646057990000|2022-02-28 14:19:50|3727.36|3727.36|3727.98|3727.98|3727.98|3727.98|3727.36|3727.36|0
1646058010000|2022-02-28 14:20:10|3728.16|3728.16|3728.28|3728.28|3728.28|3728.28|3728.16|3728.16|0
1646058050000|2022-02-28 14:20:50|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|0
1646058100000|2022-02-28 14:21:40|3726.42|3726.42|3726.42|3726.42|3726.42|3726.42|3726.42|3726.42|0
1646058130000|2022-02-28 14:22:10|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|0
1646058150000|2022-02-28 14:22:30|3725.66|3725.66|3725.54|3725.54|3725.66|3725.66|3725.54|3725.54|0
1646058160000|2022-02-28 14:22:40|3725.66|3725.66|3724.05|3724.05|3725.92|3725.92|3724.05|3724.05|0
1646058170000|2022-02-28 14:22:50|3723.43|3723.43|3725.3|3725.3|3725.3|3725.3|3723.43|3723.43|0
1646058180000|2022-02-28 14:23:00|3725.17|3725.17|3724.55|3724.55|3725.17|3725.17|3724.55|3724.55|0
1646058200000|2022-02-28 14:23:20|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|3723.3|0
1646058210000|2022-02-28 14:23:30|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|0
1646058220000|2022-02-28 14:23:40|3724.42|3724.42|3725.04|3725.04|3725.04|3725.04|3724.42|3724.42|0
1646058260000|2022-02-28 14:24:20|3721.3|3721.3|3721.3|3721.3|3721.3|3721.3|3721.3|3721.3|0
1646058280000|2022-02-28 14:24:40|3721.93|3721.93|3721.93|3721.93|3721.93|3721.93|3721.93|3721.93|0
1646058290000|2022-02-28 14:24:50|3721.8|3721.8|3721.42|3721.42|3721.8|3721.8|3721.42|3721.42|0
1646058310000|2022-02-28 14:25:10|3721.29|3721.29|3721.29|3721.29|3721.29|3721.29|3721.29|3721.29|0
1646058320000|2022-02-28 14:25:20|3721.54|3721.54|3721.67|3721.67|3721.67|3721.67|3721.54|3721.54|0
1646058330000|2022-02-28 14:25:30|3723.54|3723.54|3723.92|3723.92|3723.92|3723.92|3723.54|3723.54|0
1646058350000|2022-02-28 14:25:50|3725.79|3725.79|3725.79|3725.79|3725.79|3725.79|3725.79|3725.79|0
1646058360000|2022-02-28 14:26:00|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|3724.55|0
1646058410000|2022-02-28 14:26:50|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|3723.92|0
1646058420000|2022-02-28 14:27:00|3719.56|3719.56|3720.19|3720.19|3720.19|3720.19|3719.56|3719.56|0
1646058440000|2022-02-28 14:27:20|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|3718.94|0
1646058470000|2022-02-28 14:27:50|3718.69|3718.69|3718.69|3718.69|3718.69|3718.69|3718.69|3718.69|0
1646058480000|2022-02-28 14:28:00|3718.56|3718.56|3718.56|3718.56|3718.56|3718.56|3718.56|3718.56|0
1646058530000|2022-02-28 14:28:50|3721.05|3721.05|3721.05|3721.05|3721.05|3721.05|3721.05|3721.05|0
1646058540000|2022-02-28 14:29:00|3720.92|3720.92|3720.04|3720.04|3720.92|3720.92|3720.04|3720.04|0
1646058550000|2022-02-28 14:29:10|3719.92|3719.92|3719.29|3719.29|3719.92|3719.92|3719.29|3719.29|0
1646058560000|2022-02-28 14:29:20|3719.17|3719.17|3719.04|3719.04|3719.17|3719.17|3719.04|3719.04|0
1646058570000|2022-02-28 14:29:30|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|3717.17|0
1646058580000|2022-02-28 14:29:40|3717.3|3717.3|3717.3|3717.3|3717.3|3717.3|3717.3|3717.3|0
1646058600000|2022-02-28 14:30:00|3717.92|3717.92|3720.92|3720.92|3720.92|3720.92|3717.92|3717.92|0
1646058610000|2022-02-28 14:30:10|3722.17|3722.17|3726.35|3726.35|3726.35|3726.35|3722.17|3722.17|0
1646058620000|2022-02-28 14:30:20|3728.22|3728.22|3727.91|3727.91|3733.15|3733.15|3727.91|3727.91|0
1646058630000|2022-02-28 14:30:30|3727.65|3727.65|3727.27|3727.27|3728.28|3728.28|3726.28|3726.28|0
1646058640000|2022-02-28 14:30:40|3726.02|3726.02|3730.51|3730.51|3730.51|3730.51|3726.02|3726.02|0
1646058650000|2022-02-28 14:30:50|3731.14|3731.14|3732.38|3732.38|3732.38|3732.38|3731.14|3731.14|0
1646058660000|2022-02-28 14:31:00|3731.14|3731.14|3731.76|3731.76|3731.76|3731.76|3730.51|3730.51|0
1646058670000|2022-02-28 14:31:10|3731.5|3731.5|3729.01|3729.01|3731.5|3731.5|3728.39|3728.39|0
1646058680000|2022-02-28 14:31:20|3729.63|3729.63|3729.63|3729.63|3730.26|3730.26|3729.63|3729.63|0
1646058690000|2022-02-28 14:31:30|3729.01|3729.01|3726.52|3726.52|3729.01|3729.01|3726.52|3726.52|0
1646058700000|2022-02-28 14:31:40|3729.63|3729.63|3729.63|3729.63|3729.63|3729.63|3729.63|3729.63|0
1646058710000|2022-02-28 14:31:50|3729.01|3729.01|3729.01|3729.01|3729.01|3729.01|3729.01|3729.01|0
1646058720000|2022-02-28 14:32:00|3730.26|3730.26|3730.51|3730.51|3730.51|3730.51|3730.26|3730.26|0
1646058730000|2022-02-28 14:32:10|3733|3733|3735.62|3735.62|3735.62|3735.62|3733|3733|0
1646058740000|2022-02-28 14:32:20|3735|3735|3734.38|3734.38|3735|3735|3734.38|3734.38|0
1646058750000|2022-02-28 14:32:30|3733.13|3733.13|3732.51|3732.51|3733.13|3733.13|3732.51|3732.51|0
1646058770000|2022-02-28 14:32:50|3731.89|3731.89|3731.5|3731.5|3731.89|3731.89|3731.5|3731.5|0
1646058780000|2022-02-28 14:33:00|3731.63|3731.63|3731.29|3731.29|3731.63|3731.63|3731.29|3731.29|0
1646058790000|2022-02-28 14:33:10|3728.79|3728.79|3731.29|3731.29|3731.29|3731.29|3728.79|3728.79|0
1646058810000|2022-02-28 14:33:30|3730.04|3730.04|3730.04|3730.04|3730.04|3730.04|3730.04|3730.04|0
1646058820000|2022-02-28 14:33:40|3728.79|3728.79|3728.79|3728.79|3728.79|3728.79|3728.79|3728.79|0
1646058840000|2022-02-28 14:34:00|3728.17|3728.17|3727.79|3727.79|3728.17|3728.17|3727.79|3727.79|0
1646058850000|2022-02-28 14:34:10|3726.54|3726.54|3726.42|3726.42|3726.54|3726.54|3726.42|3726.42|0
1646058860000|2022-02-28 14:34:20|3725.17|3725.17|3726.42|3726.42|3726.42|3726.42|3723.92|3723.92|0
1646058880000|2022-02-28 14:34:40|3725.79|3725.79|3728.54|3728.54|3728.54|3728.54|3725.79|3725.79|0
1646058890000|2022-02-28 14:34:50|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|0
1646058900000|2022-02-28 14:35:00|3731.16|3731.16|3733.91|3733.91|3733.91|3733.91|3731.16|3731.16|0
1646058910000|2022-02-28 14:35:10|3732.04|3732.04|3730.17|3730.17|3732.04|3732.04|3730.17|3730.17|0
1646058920000|2022-02-28 14:35:20|3729.55|3729.55|3726.8|3726.8|3729.55|3729.55|3726.8|3726.8|0
1646058930000|2022-02-28 14:35:30|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|3728.04|0
1646058940000|2022-02-28 14:35:40|3727.92|3727.92|3729.16|3729.16|3729.16|3729.16|3727.92|3727.92|0
1646058950000|2022-02-28 14:35:50|3729.79|3729.79|3730.41|3730.41|3730.41|3730.41|3729.79|3729.79|0
1646058970000|2022-02-28 14:36:10|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|3729.79|0
1646058980000|2022-02-28 14:36:20|3730.41|3730.41|3730.41|3730.41|3730.41|3730.41|3730.41|3730.41|0
1646058990000|2022-02-28 14:36:30|3730.66|3730.66|3732.53|3732.53|3732.53|3732.53|3730.66|3730.66|0
1646059000000|2022-02-28 14:36:40|3733.16|3733.16|3734.03|3734.03|3734.29|3734.29|3733.16|3733.16|0
1646059010000|2022-02-28 14:36:50|3735.28|3735.28|3737.15|3737.15|3737.15|3737.15|3735.28|3735.28|0
1646059020000|2022-02-28 14:37:00|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|0
1646059040000|2022-02-28 14:37:20|3735.53|3735.53|3734.91|3734.91|3735.53|3735.53|3734.91|3734.91|0
1646059050000|2022-02-28 14:37:30|3734.29|3734.29|3734.29|3734.29|3734.29|3734.29|3733.67|3733.67|0
1646059060000|2022-02-28 14:37:40|3734.03|3734.03|3734.03|3734.03|3734.03|3734.03|3734.03|3734.03|0
1646059070000|2022-02-28 14:37:50|3733.41|3733.41|3735|3735|3735|3735|3733.41|3733.41|0
1646059080000|2022-02-28 14:38:00|3735.25|3735.25|3735.43|3735.43|3735.43|3735.43|3735.25|3735.25|0
1646059090000|2022-02-28 14:38:10|3735.55|3735.55|3737.55|3737.55|3738.8|3738.8|3735.55|3735.55|0
1646059100000|2022-02-28 14:38:20|3737.42|3737.42|3737.3|3737.3|3737.92|3737.92|3737.3|3737.3|0
1646059110000|2022-02-28 14:38:30|3736.67|3736.67|3736.67|3736.67|3736.67|3736.67|3736.67|3736.67|0
1646059130000|2022-02-28 14:38:50|3734.8|3734.8|3733.69|3733.69|3734.8|3734.8|3733.43|3733.43|0
1646059140000|2022-02-28 14:39:00|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|0
1646059150000|2022-02-28 14:39:10|3735.81|3735.81|3736.19|3736.19|3736.19|3736.19|3735.81|3735.81|0
1646059160000|2022-02-28 14:39:20|3736.82|3736.82|3736.82|3736.82|3736.82|3736.82|3736.82|3736.82|0
1646059180000|2022-02-28 14:39:40|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|0
1646059190000|2022-02-28 14:39:50|3734.32|3734.32|3732.46|3732.46|3734.32|3734.32|3732.46|3732.46|0
1646059210000|2022-02-28 14:40:10|3732.58|3732.58|3732.46|3732.46|3732.58|3732.58|3732.46|3732.46|0
1646059220000|2022-02-28 14:40:20|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|0
1646059230000|2022-02-28 14:40:30|3729.71|3729.71|3729.96|3729.96|3729.96|3729.96|3729.71|3729.71|0
1646059240000|2022-02-28 14:40:40|3730.71|3730.71|3730.95|3730.95|3731.08|3731.08|3730.46|3730.46|0
1646059250000|2022-02-28 14:40:50|3732.2|3732.2|3728.46|3728.46|3732.2|3732.2|3728.46|3728.46|0
1646059270000|2022-02-28 14:41:10|3728.21|3728.21|3725.72|3725.72|3728.21|3728.21|3725.72|3725.72|0
1646059280000|2022-02-28 14:41:20|3726.34|3726.34|3726.96|3726.96|3726.96|3726.96|3726.34|3726.34|0
1646059290000|2022-02-28 14:41:30|3727.13|3727.13|3728.67|3728.67|3728.67|3728.67|3726.79|3726.79|0
1646059300000|2022-02-28 14:41:40|3729.92|3729.92|3729.3|3729.3|3729.92|3729.92|3729.3|3729.3|0
1646059310000|2022-02-28 14:41:50|3729.64|3729.64|3730.27|3730.27|3730.27|3730.27|3729.64|3729.64|0
1646059320000|2022-02-28 14:42:00|3729.02|3729.02|3731.77|3731.77|3731.77|3731.77|3729.02|3729.02|0
1646059330000|2022-02-28 14:42:10|3731.9|3731.9|3731.9|3731.9|3731.9|3731.9|3731.9|3731.9|0
1646059350000|2022-02-28 14:42:30|3731.77|3731.77|3731.9|3731.9|3731.9|3731.9|3731.77|3731.77|0
1646059360000|2022-02-28 14:42:40|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|3733.76|0
1646059370000|2022-02-28 14:42:50|3733.64|3733.64|3735.25|3735.25|3735.25|3735.25|3733.38|3733.38|0
1646059380000|2022-02-28 14:43:00|3735.87|3735.87|3735.87|3735.87|3735.87|3735.87|3735.87|3735.87|0
1646059390000|2022-02-28 14:43:10|3735.62|3735.62|3734.99|3734.99|3735.62|3735.62|3734.99|3734.99|0
1646059400000|2022-02-28 14:43:20|3733.13|3733.13|3733.25|3733.25|3733.25|3733.25|3733.13|3733.13|0
1646059410000|2022-02-28 14:43:30|3732.01|3732.01|3731.38|3731.38|3732.01|3732.01|3731.38|3731.38|0
1646059420000|2022-02-28 14:43:40|3730.76|3730.76|3729.52|3729.52|3730.76|3730.76|3729.52|3729.52|0
1646059430000|2022-02-28 14:43:50|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|3730.76|0
1646059450000|2022-02-28 14:44:10|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|3730.14|0
1646059460000|2022-02-28 14:44:20|3729.52|3729.52|3731.9|3731.9|3731.9|3731.9|3729.52|3729.52|0
1646059470000|2022-02-28 14:44:30|3732.39|3732.39|3731.77|3731.77|3732.39|3732.39|3731.77|3731.77|0
1646059480000|2022-02-28 14:44:40|3732.02|3732.02|3734.51|3734.51|3734.51|3734.51|3732.02|3732.02|0
1646059510000|2022-02-28 14:45:10|3734.86|3734.86|3735.65|3735.65|3735.65|3735.65|3734.86|3734.86|0
1646059520000|2022-02-28 14:45:20|3735.39|3735.39|3732.9|3732.9|3735.39|3735.39|3732.9|3732.9|0
1646059530000|2022-02-28 14:45:30|3737.89|3737.89|3737.89|3737.89|3737.89|3737.89|3737.89|3737.89|0
1646059550000|2022-02-28 14:45:50|3738.51|3738.51|3741.26|3741.26|3741.26|3741.26|3738.51|3738.51|0
1646059560000|2022-02-28 14:46:00|3741.51|3741.51|3742.13|3742.13|3742.13|3742.13|3741.51|3741.51|0
1646059590000|2022-02-28 14:46:30|3740.27|3740.27|3738.25|3738.25|3740.27|3740.27|3738.25|3738.25|0
1646059610000|2022-02-28 14:46:50|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|0
1646059620000|2022-02-28 14:47:00|3740.38|3740.38|3741.62|3741.62|3742.25|3742.25|3740.38|3740.38|0
1646059630000|2022-02-28 14:47:10|3742.25|3742.25|3741|3741|3742.25|3742.25|3741|3741|0
1646059640000|2022-02-28 14:47:20|3741.13|3741.13|3741.26|3741.26|3741.26|3741.26|3741.13|3741.13|0
1646059660000|2022-02-28 14:47:40|3740.63|3740.63|3740.01|3740.01|3740.63|3740.63|3740.01|3740.01|0
1646059670000|2022-02-28 14:47:50|3738.14|3738.14|3738.76|3738.76|3738.76|3738.76|3738.14|3738.14|0
1646059690000|2022-02-28 14:48:10|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|3738.51|0
1646059710000|2022-02-28 14:48:30|3740.38|3740.38|3740.38|3740.38|3740.38|3740.38|3740.38|3740.38|0
1646059720000|2022-02-28 14:48:40|3741.62|3741.62|3743|3743|3743.12|3743.12|3741.62|3741.62|0
1646059730000|2022-02-28 14:48:50|3746.11|3746.11|3745.49|3745.49|3746.11|3746.11|3745.49|3745.49|0
1646059740000|2022-02-28 14:49:00|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|0
1646059750000|2022-02-28 14:49:10|3746.24|3746.24|3747.49|3747.49|3747.49|3747.49|3746.24|3746.24|0
1646059770000|2022-02-28 14:49:30|3744.37|3744.37|3744.07|3744.07|3744.37|3744.37|3744.07|3744.07|0
1646059780000|2022-02-28 14:49:40|3745.32|3745.32|3744.69|3744.69|3745.32|3745.32|3744.69|3744.69|0
1646059790000|2022-02-28 14:49:50|3744.87|3744.87|3744.87|3744.87|3744.87|3744.87|3744.87|3744.87|0
1646059800000|2022-02-28 14:50:00|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|3746.11|0
1646059810000|2022-02-28 14:50:10|3744.87|3744.87|3743.62|3743.62|3744.87|3744.87|3743.62|3743.62|0
1646059820000|2022-02-28 14:50:20|3743.79|3743.79|3744.91|3744.91|3744.91|3744.91|3743.66|3743.66|0
1646059840000|2022-02-28 14:50:40|3743.66|3743.66|3743.54|3743.54|3743.66|3743.66|3743.54|3743.54|0
1646059850000|2022-02-28 14:50:50|3745.4|3745.4|3748.83|3748.83|3748.83|3748.83|3744.54|3744.54|0
1646059860000|2022-02-28 14:51:00|3748.71|3748.71|3744.84|3744.84|3748.71|3748.71|3744.84|3744.84|0
1646059870000|2022-02-28 14:51:10|3744.71|3744.71|3744.71|3744.71|3744.71|3744.71|3744.71|3744.71|0
1646059890000|2022-02-28 14:51:30|3744.84|3744.84|3744.84|3744.84|3744.84|3744.84|3744.84|3744.84|0
1646059910000|2022-02-28 14:51:50|3746.09|3746.09|3746.09|3746.09|3746.09|3746.09|3746.09|3746.09|0
1646059920000|2022-02-28 14:52:00|3745.46|3745.46|3742.97|3742.97|3745.46|3745.46|3742.97|3742.97|0
1646059930000|2022-02-28 14:52:10|3744.22|3744.22|3744.6|3744.6|3744.6|3744.6|3744.22|3744.22|0
1646059940000|2022-02-28 14:52:20|3744.34|3744.34|3744.22|3744.22|3744.34|3744.34|3744.22|3744.22|0
1646059970000|2022-02-28 14:52:50|3746.09|3746.09|3747.33|3747.33|3747.33|3747.33|3746.09|3746.09|0
1646059980000|2022-02-28 14:53:00|3745.46|3745.46|3745.97|3745.97|3745.97|3745.97|3745.46|3745.46|0
1646059990000|2022-02-28 14:53:10|3747.84|3747.84|3748.4|3748.4|3748.4|3748.4|3747.84|3747.84|0
1646060000000|2022-02-28 14:53:20|3747.78|3747.78|3746.53|3746.53|3747.78|3747.78|3745.91|3745.91|0
1646060030000|2022-02-28 14:53:50|3747.15|3747.15|3747.9|3747.9|3747.9|3747.9|3747.15|3747.15|0
1646060040000|2022-02-28 14:54:00|3747.78|3747.78|3747.78|3747.78|3747.78|3747.78|3747.78|3747.78|0
1646060050000|2022-02-28 14:54:10|3747.15|3747.15|3748.03|3748.03|3748.03|3748.03|3747.15|3747.15|0
1646060070000|2022-02-28 14:54:30|3747.41|3747.41|3748.03|3748.03|3748.03|3748.03|3746.79|3746.79|0
1646060080000|2022-02-28 14:54:40|3746.16|3746.16|3746.16|3746.16|3746.16|3746.16|3746.16|3746.16|0
1646060090000|2022-02-28 14:54:50|3745.91|3745.91|3749.02|3749.02|3749.02|3749.02|3745.91|3745.91|0
1646060110000|2022-02-28 14:55:10|3749.15|3749.15|3747.9|3747.9|3749.15|3749.15|3747.9|3747.9|0
1646060120000|2022-02-28 14:55:20|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|0
1646060130000|2022-02-28 14:55:30|3747.78|3747.78|3747.78|3747.78|3747.78|3747.78|3747.78|3747.78|0
1646060140000|2022-02-28 14:55:40|3749.02|3749.02|3749.02|3749.02|3749.02|3749.02|3749.02|3749.02|0
1646060150000|2022-02-28 14:55:50|3749.15|3749.15|3751.64|3751.64|3751.64|3751.64|3749.15|3749.15|0
1646060160000|2022-02-28 14:56:00|3751.77|3751.77|3749.9|3749.9|3751.77|3751.77|3749.9|3749.9|0
1646060170000|2022-02-28 14:56:10|3750.07|3750.07|3750.44|3750.44|3750.7|3750.7|3750.07|3750.07|0
1646060180000|2022-02-28 14:56:20|3749.82|3749.82|3749.82|3749.82|3749.82|3749.82|3749.82|3749.82|0
1646060200000|2022-02-28 14:56:40|3748.57|3748.57|3747.95|3747.95|3748.57|3748.57|3747.95|3747.95|0
1646060240000|2022-02-28 14:57:20|3749.82|3749.82|3750.44|3750.44|3750.44|3750.44|3749.82|3749.82|0
1646060250000|2022-02-28 14:57:30|3751.06|3751.06|3751.06|3751.06|3751.06|3751.06|3751.06|3751.06|0
1646060260000|2022-02-28 14:57:40|3751.19|3751.19|3751.19|3751.19|3751.19|3751.19|3751.19|3751.19|0
1646060270000|2022-02-28 14:57:50|3753.06|3753.06|3752.05|3752.05|3753.06|3753.06|3750.81|3750.81|0
1646060280000|2022-02-28 14:58:00|3752.31|3752.31|3752.18|3752.18|3752.31|3752.31|3752.18|3752.18|0
1646060300000|2022-02-28 14:58:20|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|3753.43|0
1646060330000|2022-02-28 14:58:50|3754.05|3754.05|3757.16|3757.16|3757.16|3757.16|3754.05|3754.05|0
1646060340000|2022-02-28 14:59:00|3755.92|3755.92|3755.68|3755.68|3756.05|3756.05|3755.42|3755.42|0
1646060350000|2022-02-28 14:59:10|3755.81|3755.81|3755.55|3755.55|3755.81|3755.81|3755.55|3755.55|0
1646060360000|2022-02-28 14:59:20|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|0
1646060370000|2022-02-28 14:59:30|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|3755.59|0
1646060380000|2022-02-28 14:59:40|3753.73|3753.73|3753.73|3753.73|3753.73|3753.73|3753.73|3753.73|0
1646060390000|2022-02-28 14:59:50|3754.35|3754.35|3756.22|3756.22|3756.22|3756.22|3754.35|3754.35|0
1646060400000|2022-02-28 15:00:00|3755.59|3755.59|3756.1|3756.1|3756.1|3756.1|3755.59|3755.59|0
1646060410000|2022-02-28 15:00:10|3756.23|3756.23|3758.36|3758.36|3758.36|3758.36|3756.23|3756.23|0
1646060420000|2022-02-28 15:00:20|3758.23|3758.23|3756.23|3756.23|3758.23|3758.23|3756.23|3756.23|0
1646060440000|2022-02-28 15:00:40|3756.1|3756.1|3756.1|3756.1|3756.1|3756.1|3756.1|3756.1|0
1646060450000|2022-02-28 15:00:50|3757.35|3757.35|3758.43|3758.43|3758.6|3758.6|3757.35|3757.35|0
1646060460000|2022-02-28 15:01:00|3755.31|3755.31|3753.68|3753.68|3755.31|3755.31|3753.68|3753.68|0
1646060470000|2022-02-28 15:01:10|3751.81|3751.81|3751.81|3751.81|3751.81|3751.81|3751.81|3751.81|0
1646060480000|2022-02-28 15:01:20|3752.44|3752.44|3753.08|3753.08|3753.7|3753.7|3751.19|3751.19|0
1646060490000|2022-02-28 15:01:30|3752.45|3752.45|3753.08|3753.08|3753.08|3753.08|3752.45|3752.45|0
1646060500000|2022-02-28 15:01:40|3751.83|3751.83|3751.83|3751.83|3751.83|3751.83|3751.83|3751.83|0
1646060510000|2022-02-28 15:01:50|3753.08|3753.08|3753.7|3753.7|3753.7|3753.7|3753.08|3753.08|0
1646060520000|2022-02-28 15:02:00|3753.44|3753.44|3751.41|3751.41|3753.44|3753.44|3751.41|3751.41|0
1646060540000|2022-02-28 15:02:20|3751.23|3751.23|3752.61|3752.61|3752.74|3752.74|3751.23|3751.23|0
1646060550000|2022-02-28 15:02:30|3753.23|3753.23|3753.23|3753.23|3753.23|3753.23|3753.23|3753.23|0
1646060570000|2022-02-28 15:02:50|3752.61|3752.61|3751.98|3751.98|3753.85|3753.85|3751.98|3751.98|0
1646060580000|2022-02-28 15:03:00|3750.74|3750.74|3748.12|3748.12|3750.74|3750.74|3748.12|3748.12|0
1646060590000|2022-02-28 15:03:10|3746.25|3746.25|3748.12|3748.12|3749.37|3749.37|3746.25|3746.25|0
1646060600000|2022-02-28 15:03:20|3747.99|3747.99|3747.86|3747.86|3747.99|3747.99|3747.69|3747.69|0
1646060610000|2022-02-28 15:03:30|3749.73|3749.73|3749.73|3749.73|3749.73|3749.73|3749.73|3749.73|0
1646060630000|2022-02-28 15:03:50|3748.49|3748.49|3750.36|3750.36|3750.36|3750.36|3748.49|3748.49|0
1646060640000|2022-02-28 15:04:00|3749.11|3749.11|3749.11|3749.11|3749.11|3749.11|3749.11|3749.11|0
1646060660000|2022-02-28 15:04:20|3750.36|3750.36|3753.36|3753.36|3753.36|3753.36|3750.36|3750.36|0
1646060670000|2022-02-28 15:04:30|3752.74|3752.74|3753.12|3753.12|3753.12|3753.12|3752.74|3752.74|0
1646060680000|2022-02-28 15:04:40|3753.74|3753.74|3753.74|3753.74|3753.74|3753.74|3753.74|3753.74|0
1646060690000|2022-02-28 15:04:50|3753.36|3753.36|3751.49|3751.49|3753.36|3753.36|3751.49|3751.49|0
1646060700000|2022-02-28 15:05:00|3751.74|3751.74|3751.74|3751.74|3751.74|3751.74|3751.74|3751.74|0
1646060710000|2022-02-28 15:05:10|3751.62|3751.62|3751.62|3751.62|3751.62|3751.62|3751.62|3751.62|0
1646060720000|2022-02-28 15:05:20|3752.24|3752.24|3752.24|3752.24|3752.86|3752.86|3752.24|3752.24|0
1646060730000|2022-02-28 15:05:30|3751.62|3751.62|3751.36|3751.36|3751.62|3751.62|3751.36|3751.36|0
1646060740000|2022-02-28 15:05:40|3750.12|3750.12|3750.12|3750.12|3750.12|3750.12|3749.99|3749.99|0
1646060750000|2022-02-28 15:05:50|3751.36|3751.36|3751.36|3751.36|3751.36|3751.36|3751.36|3751.36|0
1646060770000|2022-02-28 15:06:10|3750.74|3750.74|3750.74|3750.74|3750.74|3750.74|3750.74|3750.74|0
1646060780000|2022-02-28 15:06:20|3751.36|3751.36|3753.23|3753.23|3753.23|3753.23|3751.36|3751.36|0
1646060810000|2022-02-28 15:06:50|3755.72|3755.72|3752.61|3752.61|3755.72|3755.72|3752.61|3752.61|0
1646060830000|2022-02-28 15:07:10|3752.48|3752.48|3751.23|3751.23|3752.48|3752.48|3751.23|3751.23|0
1646060870000|2022-02-28 15:07:50|3751.11|3751.11|3751.11|3751.11|3751.11|3751.11|3751.11|3751.11|0
1646060890000|2022-02-28 15:08:10|3751.73|3751.73|3751.73|3751.73|3751.73|3751.73|3751.73|3751.73|0
1646060900000|2022-02-28 15:08:20|3749.86|3749.86|3751.28|3751.28|3751.28|3751.28|3749.86|3749.86|0
1646060920000|2022-02-28 15:08:40|3751.9|3751.9|3751.28|3751.28|3751.9|3751.9|3751.28|3751.28|0
1646060930000|2022-02-28 15:08:50|3751.41|3751.41|3750.65|3750.65|3751.41|3751.41|3750.65|3750.65|0
1646060940000|2022-02-28 15:09:00|3750.03|3750.03|3748.53|3748.53|3750.03|3750.03|3748.53|3748.53|0
1646060950000|2022-02-28 15:09:10|3748.4|3748.4|3748.4|3748.4|3748.4|3748.4|3748.4|3748.4|0
1646060960000|2022-02-28 15:09:20|3748.53|3748.53|3748.53|3748.53|3748.53|3748.53|3748.53|3748.53|0
1646060970000|2022-02-28 15:09:30|3747.91|3747.91|3747.78|3747.78|3747.91|3747.91|3747.78|3747.78|0
1646060980000|2022-02-28 15:09:40|3747.91|3747.91|3749.78|3749.78|3750.4|3750.4|3747.91|3747.91|0
1646060990000|2022-02-28 15:09:50|3750.4|3750.4|3751.64|3751.64|3751.64|3751.64|3750.4|3750.4|0
1646061000000|2022-02-28 15:10:00|3749.78|3749.78|3751.02|3751.02|3751.02|3751.02|3749.78|3749.78|0
1646061010000|2022-02-28 15:10:10|3751.66|3751.66|3751.66|3751.66|3751.66|3751.66|3751.66|3751.66|0
1646061020000|2022-02-28 15:10:20|3751.04|3751.04|3750.67|3750.67|3751.29|3751.29|3750.67|3750.67|0
1646061040000|2022-02-28 15:10:40|3751.92|3751.92|3751.92|3751.92|3751.92|3751.92|3751.92|3751.92|0
1646061050000|2022-02-28 15:10:50|3750.67|3750.67|3746.29|3746.29|3750.67|3750.67|3746.29|3746.29|0
1646061060000|2022-02-28 15:11:00|3748.16|3748.16|3748.16|3748.16|3748.16|3748.16|3748.16|3748.16|0
1646061070000|2022-02-28 15:11:10|3748.79|3748.79|3748.79|3748.79|3748.79|3748.79|3748.79|3748.79|0
1646061080000|2022-02-28 15:11:20|3747.54|3747.54|3747.16|3747.16|3747.54|3747.54|3747.16|3747.16|0
1646061090000|2022-02-28 15:11:30|3745.91|3745.91|3745.91|3745.91|3745.91|3745.91|3745.29|3745.29|0
1646061110000|2022-02-28 15:11:50|3746.08|3746.08|3745.01|3745.01|3746.26|3746.26|3743.14|3743.14|0
1646061130000|2022-02-28 15:12:10|3743.14|3743.14|3742.63|3742.63|3743.14|3743.14|3742.63|3742.63|0
1646061140000|2022-02-28 15:12:20|3742.25|3742.25|3742.87|3742.87|3742.87|3742.87|3742.25|3742.25|0
1646061150000|2022-02-28 15:12:30|3743.49|3743.49|3743.49|3743.49|3743.49|3743.49|3743.49|3743.49|0
1646061160000|2022-02-28 15:12:40|3744.12|3744.12|3744.87|3744.87|3745.62|3745.62|3744.12|3744.12|0
1646061170000|2022-02-28 15:12:50|3744.7|3744.7|3744.07|3744.07|3744.7|3744.7|3743.45|3743.45|0
1646061190000|2022-02-28 15:13:10|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|3744.2|0
1646061200000|2022-02-28 15:13:20|3744.33|3744.33|3744.2|3744.2|3744.33|3744.33|3744.2|3744.2|0
1646061210000|2022-02-28 15:13:30|3744.07|3744.07|3744.07|3744.07|3744.07|3744.07|3744.07|3744.07|0
1646061220000|2022-02-28 15:13:40|3743.45|3743.45|3743.45|3743.45|3743.45|3743.45|3743.45|3743.45|0
1646061230000|2022-02-28 15:13:50|3742.83|3742.83|3742.83|3742.83|3742.83|3742.83|3742.83|3742.83|0
1646061240000|2022-02-28 15:14:00|3741.58|3741.58|3738.21|3738.21|3741.58|3741.58|3738.21|3738.21|0
1646061250000|2022-02-28 15:14:10|3737.59|3737.59|3737.33|3737.33|3737.59|3737.59|3737.33|3737.33|0
1646061260000|2022-02-28 15:14:20|3737.08|3737.08|3737.08|3737.08|3737.08|3737.08|3737.08|3737.08|0
1646061270000|2022-02-28 15:14:30|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|3735.21|0
1646061280000|2022-02-28 15:14:40|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|0
1646061300000|2022-02-28 15:15:00|3735.08|3735.08|3734.2|3734.2|3735.45|3735.45|3734.2|3734.2|0
1646061320000|2022-02-28 15:15:20|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|0
1646061340000|2022-02-28 15:15:40|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|0
1646061350000|2022-02-28 15:15:50|3735.58|3735.58|3734.95|3734.95|3735.58|3735.58|3734.95|3734.95|0
1646061360000|2022-02-28 15:16:00|3732.46|3732.46|3731.84|3731.84|3732.46|3732.46|3731.84|3731.84|0
1646061370000|2022-02-28 15:16:10|3731.58|3731.58|3732.57|3732.57|3732.57|3732.57|3729.09|3729.09|0
1646061410000|2022-02-28 15:16:50|3734.44|3734.44|3737.94|3737.94|3737.94|3737.94|3734.44|3734.44|0
1646061440000|2022-02-28 15:17:20|3738.45|3738.45|3734.84|3734.84|3738.45|3738.45|3734.84|3734.84|0
1646061450000|2022-02-28 15:17:30|3731.1|3731.1|3731.1|3731.1|3731.1|3731.1|3731.1|3731.1|0
1646061460000|2022-02-28 15:17:40|3733.6|3733.6|3733.6|3733.6|3733.6|3733.6|3733.6|3733.6|0
1646061480000|2022-02-28 15:18:00|3731.73|3731.73|3731.6|3731.6|3731.73|3731.73|3731.6|3731.6|0
1646061490000|2022-02-28 15:18:10|3731.47|3731.47|3731.47|3731.47|3731.47|3731.47|3731.47|3731.47|0
1646061500000|2022-02-28 15:18:20|3729.6|3729.6|3729.6|3729.6|3729.6|3729.6|3729.6|3729.6|0
1646061510000|2022-02-28 15:18:30|3729.22|3729.22|3728.96|3728.96|3729.22|3729.22|3728.96|3728.96|0
1646061530000|2022-02-28 15:18:50|3727.1|3727.1|3725.85|3725.85|3727.1|3727.1|3724.6|3724.6|0
1646061540000|2022-02-28 15:19:00|3724.6|3724.6|3724.35|3724.35|3724.6|3724.6|3724.35|3724.35|0
1646061560000|2022-02-28 15:19:20|3724.6|3724.6|3726.47|3726.47|3726.47|3726.47|3724.6|3724.6|0
1646061570000|2022-02-28 15:19:30|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|3726.6|0
1646061580000|2022-02-28 15:19:40|3727.22|3727.22|3727.22|3727.22|3727.22|3727.22|3727.22|3727.22|0
1646061590000|2022-02-28 15:19:50|3729.35|3729.35|3729.97|3729.97|3729.97|3729.97|3729.35|3729.35|0
1646061600000|2022-02-28 15:20:00|3728.72|3728.72|3729.11|3729.11|3729.11|3729.11|3728.72|3728.72|0
1646061610000|2022-02-28 15:20:10|3727.86|3727.86|3727.86|3727.86|3727.86|3727.86|3727.86|3727.86|0
1646061640000|2022-02-28 15:20:40|3728.24|3728.24|3728.24|3728.24|3728.24|3728.24|3728.24|3728.24|0
1646061650000|2022-02-28 15:20:50|3727.62|3727.62|3729.49|3729.49|3729.49|3729.49|3727.62|3727.62|0
1646061660000|2022-02-28 15:21:00|3730.74|3730.74|3731.98|3731.98|3731.98|3731.98|3730.74|3730.74|0
1646061670000|2022-02-28 15:21:10|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|3732.11|0
1646061680000|2022-02-28 15:21:20|3735.22|3735.22|3735.97|3735.97|3735.97|3735.97|3735.22|3735.22|0
1646061690000|2022-02-28 15:21:30|3736.15|3736.15|3735.52|3735.52|3736.15|3736.15|3735.52|3735.52|0
1646061700000|2022-02-28 15:21:40|3735.91|3735.91|3737.15|3737.15|3737.15|3737.15|3735.91|3735.91|0
1646061710000|2022-02-28 15:21:50|3737.77|3737.77|3738.4|3738.4|3738.4|3738.4|3737.77|3737.77|0
1646061720000|2022-02-28 15:22:00|3738.78|3738.78|3738.78|3738.78|3738.78|3738.78|3738.78|3738.78|0
1646061730000|2022-02-28 15:22:10|3740.03|3740.03|3738.46|3738.46|3741.4|3741.4|3737.66|3737.66|0
1646061740000|2022-02-28 15:22:20|3737.21|3737.21|3737.21|3737.21|3737.21|3737.21|3737.21|3737.21|0
1646061750000|2022-02-28 15:22:30|3737.39|3737.39|3739.88|3739.88|3739.88|3739.88|3737.39|3737.39|0
1646061760000|2022-02-28 15:22:40|3740.26|3740.26|3740.56|3740.56|3740.56|3740.56|3740.26|3740.26|0
1646061770000|2022-02-28 15:22:50|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|0
1646061780000|2022-02-28 15:23:00|3739.94|3739.94|3738.69|3738.69|3739.94|3739.94|3737.45|3737.45|0
1646061790000|2022-02-28 15:23:10|3738.44|3738.44|3737.56|3737.56|3738.44|3738.44|3735.82|3735.82|0
1646061800000|2022-02-28 15:23:20|3737.69|3737.69|3737.47|3737.47|3737.81|3737.81|3737.47|3737.47|0
1646061830000|2022-02-28 15:23:50|3738.71|3738.71|3738.09|3738.09|3738.71|3738.71|3738.09|3738.09|0
1646061840000|2022-02-28 15:24:00|3739.34|3739.34|3740.09|3740.09|3740.09|3740.09|3739.34|3739.34|0
1646061850000|2022-02-28 15:24:10|3741.33|3741.33|3740.88|3740.88|3742.13|3742.13|3740.88|3740.88|0
1646061860000|2022-02-28 15:24:20|3741.14|3741.14|3743.26|3743.26|3743.26|3743.26|3741.14|3741.14|0
1646061870000|2022-02-28 15:24:30|3741.39|3741.39|3742.38|3742.38|3742.38|3742.38|3741.14|3741.14|0
1646061880000|2022-02-28 15:24:40|3743.01|3743.01|3743.01|3743.01|3743.01|3743.01|3743.01|3743.01|0
1646061890000|2022-02-28 15:24:50|3741.76|3741.76|3739.89|3739.89|3741.76|3741.76|3739.89|3739.89|0
1646061900000|2022-02-28 15:25:00|3739.51|3739.51|3737.64|3737.64|3739.51|3739.51|3737.64|3737.64|0
1646061910000|2022-02-28 15:25:10|3738.89|3738.89|3738.89|3738.89|3738.89|3738.89|3738.89|3738.89|0
1646061930000|2022-02-28 15:25:30|3738.26|3738.26|3739.51|3739.51|3739.51|3739.51|3738.26|3738.26|0
1646061940000|2022-02-28 15:25:40|3738.89|3738.89|3738.26|3738.26|3738.89|3738.89|3738.26|3738.26|0
1646061950000|2022-02-28 15:25:50|3737.02|3737.02|3737.64|3737.64|3737.64|3737.64|3737.02|3737.02|0
1646061960000|2022-02-28 15:26:00|3737.77|3737.77|3737.15|3737.15|3737.77|3737.77|3735.28|3735.28|0
1646061980000|2022-02-28 15:26:20|3738.39|3738.39|3738.65|3738.65|3738.65|3738.65|3738.39|3738.39|0
1646062000000|2022-02-28 15:26:40|3739.89|3739.89|3739.89|3739.89|3739.89|3739.89|3739.89|3739.89|0
1646062010000|2022-02-28 15:26:50|3740.15|3740.15|3741.65|3741.65|3741.65|3741.65|3740.15|3740.15|0
1646062040000|2022-02-28 15:27:20|3742.27|3742.27|3742.65|3742.65|3742.65|3742.65|3742.27|3742.27|0
1646062050000|2022-02-28 15:27:30|3744.52|3744.52|3743.28|3743.28|3744.52|3744.52|3743.28|3743.28|0
1646062060000|2022-02-28 15:27:40|3743.15|3743.15|3743.41|3743.41|3743.41|3743.41|3743.15|3743.15|0
1646062080000|2022-02-28 15:28:00|3743.28|3743.28|3743.28|3743.28|3743.28|3743.28|3743.28|3743.28|0
1646062090000|2022-02-28 15:28:10|3744.52|3744.52|3745.15|3745.15|3745.15|3745.15|3744.52|3744.52|0
1646062100000|2022-02-28 15:28:20|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|0
1646062120000|2022-02-28 15:28:40|3744.52|3744.52|3744.14|3744.14|3744.52|3744.52|3744.14|3744.14|0
1646062130000|2022-02-28 15:28:50|3746.63|3746.63|3746.63|3746.63|3746.63|3746.63|3746.63|3746.63|0
1646062140000|2022-02-28 15:29:00|3746.76|3746.76|3747.38|3747.38|3747.38|3747.38|3746.76|3746.76|0
1646062150000|2022-02-28 15:29:10|3747.26|3747.26|3745.63|3745.63|3747.26|3747.26|3745.63|3745.63|0
1646062170000|2022-02-28 15:29:30|3746.25|3746.25|3744.38|3744.38|3747.49|3747.49|3744.38|3744.38|0
1646062180000|2022-02-28 15:29:40|3744|3744|3745.24|3745.24|3745.24|3745.24|3744|3744|0
1646062190000|2022-02-28 15:29:50|3745.12|3745.12|3745.12|3745.12|3745.12|3745.12|3745.12|3745.12|0
1646062200000|2022-02-28 15:30:00|3743.87|3743.87|3740.76|3740.76|3743.87|3743.87|3740.76|3740.76|0
1646062210000|2022-02-28 15:30:10|3740.63|3740.63|3740.5|3740.5|3740.63|3740.63|3740.5|3740.5|0
1646062220000|2022-02-28 15:30:20|3743.61|3743.61|3745.74|3745.74|3745.74|3745.74|3742.99|3742.99|0
1646062230000|2022-02-28 15:30:30|3746.12|3746.12|3749.73|3749.73|3749.73|3749.73|3745.99|3745.99|0
1646062240000|2022-02-28 15:30:40|3751.6|3751.6|3752.22|3752.22|3752.22|3752.22|3751.6|3751.6|0
1646062250000|2022-02-28 15:30:50|3752.56|3752.56|3750.58|3750.58|3752.56|3752.56|3750.07|3750.07|0
1646062260000|2022-02-28 15:31:00|3751.21|3751.21|3751.08|3751.08|3751.21|3751.21|3751.08|3751.08|0
1646062270000|2022-02-28 15:31:10|3750.95|3750.95|3750.95|3750.95|3750.95|3750.95|3750.95|3750.95|0
1646062280000|2022-02-28 15:31:20|3751.45|3751.45|3751.45|3751.45|3751.45|3751.45|3751.45|3751.45|0
1646062300000|2022-02-28 15:31:40|3751.7|3751.7|3753.57|3753.57|3753.57|3753.57|3751.7|3751.7|0
1646062310000|2022-02-28 15:31:50|3754.82|3754.82|3754.82|3754.82|3754.82|3754.82|3754.82|3754.82|0
1646062330000|2022-02-28 15:32:10|3754.19|3754.19|3753.57|3753.57|3755.44|3755.44|3753.57|3753.57|0
1646062350000|2022-02-28 15:32:30|3755.44|3755.44|3756.06|3756.06|3756.06|3756.06|3755.44|3755.44|0
1646062370000|2022-02-28 15:32:50|3756.32|3756.32|3758.31|3758.31|3758.31|3758.31|3756.32|3756.32|0
1646062380000|2022-02-28 15:33:00|3757.69|3757.69|3756.45|3756.45|3757.69|3757.69|3756.45|3756.45|0
1646062390000|2022-02-28 15:33:10|3757.69|3757.69|3757.69|3757.69|3757.69|3757.69|3757.69|3757.69|0
1646062400000|2022-02-28 15:33:20|3757.95|3757.95|3757.58|3757.58|3758.2|3758.2|3757.58|3757.58|0
1646062430000|2022-02-28 15:33:50|3759.08|3759.08|3759.45|3759.45|3759.45|3759.45|3758.82|3758.82|0
1646062450000|2022-02-28 15:34:10|3759.32|3759.32|3759.69|3759.69|3759.69|3759.69|3756.57|3756.57|0
1646062460000|2022-02-28 15:34:20|3759.56|3759.56|3759.56|3759.56|3759.56|3759.56|3759.56|3759.56|0
1646062470000|2022-02-28 15:34:30|3759.43|3759.43|3761.92|3761.92|3761.92|3761.92|3759.43|3759.43|0
1646062490000|2022-02-28 15:34:50|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|0
1646062500000|2022-02-28 15:35:00|3761.3|3761.3|3761.3|3761.3|3761.3|3761.3|3761.3|3761.3|0
1646062510000|2022-02-28 15:35:10|3761.56|3761.56|3764.43|3764.43|3764.43|3764.43|3761.56|3761.56|0
1646062520000|2022-02-28 15:35:20|3763.81|3763.81|3763.94|3763.94|3764.19|3764.19|3763.81|3763.81|0
1646062540000|2022-02-28 15:35:40|3767.67|3767.67|3768.17|3768.17|3769.67|3769.67|3767.05|3767.05|0
1646062550000|2022-02-28 15:35:50|3768.04|3768.04|3771.15|3771.15|3771.78|3771.78|3768.04|3768.04|0
1646062560000|2022-02-28 15:36:00|3768.66|3768.66|3768.07|3768.07|3768.66|3768.66|3768.07|3768.07|0
1646062580000|2022-02-28 15:36:20|3761.84|3761.84|3763.08|3763.08|3763.08|3763.08|3761.84|3761.84|0
1646062590000|2022-02-28 15:36:30|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|0
1646062600000|2022-02-28 15:36:40|3761.84|3761.84|3762.46|3762.46|3762.46|3762.46|3761.84|3761.84|0
1646062610000|2022-02-28 15:36:50|3764.33|3764.33|3764.8|3764.8|3764.8|3764.8|3764.33|3764.33|0
1646062620000|2022-02-28 15:37:00|3764.18|3764.18|3764.18|3764.18|3764.18|3764.18|3764.18|3764.18|0
1646062630000|2022-02-28 15:37:10|3763.92|3763.92|3763.79|3763.79|3763.92|3763.92|3763.79|3763.79|0
1646062640000|2022-02-28 15:37:20|3763.17|3763.17|3763.17|3763.17|3763.17|3763.17|3763.17|3763.17|0
1646062650000|2022-02-28 15:37:30|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|3765.66|0
1646062660000|2022-02-28 15:37:40|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|0
1646062670000|2022-02-28 15:37:50|3766.41|3766.41|3766.41|3766.41|3766.41|3766.41|3766.41|3766.41|0
1646062680000|2022-02-28 15:38:00|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|0
1646062690000|2022-02-28 15:38:10|3762.67|3762.67|3765.18|3765.18|3765.18|3765.18|3762.67|3762.67|0
1646062700000|2022-02-28 15:38:20|3768.3|3768.3|3770.16|3770.16|3770.16|3770.16|3768.3|3768.3|0
1646062710000|2022-02-28 15:38:30|3768.92|3768.92|3768.68|3768.68|3769.43|3769.43|3768.55|3768.55|0
1646062720000|2022-02-28 15:38:40|3768.06|3768.06|3769.3|3769.3|3769.3|3769.3|3768.06|3768.06|0
1646062730000|2022-02-28 15:38:50|3770.55|3770.55|3771.17|3771.17|3771.17|3771.17|3770.55|3770.55|0
1646062740000|2022-02-28 15:39:00|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|0
1646062750000|2022-02-28 15:39:10|3770.79|3770.79|3770.66|3770.66|3770.79|3770.79|3770.66|3770.66|0
1646062760000|2022-02-28 15:39:20|3767.55|3767.55|3766.28|3766.28|3768.17|3768.17|3766.28|3766.28|0
1646062770000|2022-02-28 15:39:30|3767.53|3767.53|3768.9|3768.9|3768.9|3768.9|3767.53|3767.53|0
1646062780000|2022-02-28 15:39:40|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|3770.15|0
1646062800000|2022-02-28 15:40:00|3770.77|3770.77|3771.91|3771.91|3771.91|3771.91|3770.77|3770.77|0
1646062820000|2022-02-28 15:40:20|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|0
1646062830000|2022-02-28 15:40:30|3771.41|3771.41|3773.17|3773.17|3773.17|3773.17|3771.04|3771.04|0
1646062840000|2022-02-28 15:40:40|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|0
1646062850000|2022-02-28 15:40:50|3772.54|3772.54|3772.05|3772.05|3772.54|3772.54|3771.92|3771.92|0
1646062860000|2022-02-28 15:41:00|3772.43|3772.43|3772.43|3772.43|3772.43|3772.43|3772.43|3772.43|0
1646062870000|2022-02-28 15:41:10|3773.05|3773.05|3775.18|3775.18|3775.8|3775.8|3773.05|3773.05|0
1646062890000|2022-02-28 15:41:30|3775.31|3775.31|3774.7|3774.7|3775.31|3775.31|3774.06|3774.06|0
1646062900000|2022-02-28 15:41:40|3774.83|3774.83|3774.44|3774.44|3774.83|3774.83|3774.44|3774.44|0
1646062910000|2022-02-28 15:41:50|3774.57|3774.57|3775.19|3775.19|3775.19|3775.19|3773.95|3773.95|0
1646062920000|2022-02-28 15:42:00|3774.57|3774.57|3773.33|3773.33|3774.57|3774.57|3772.7|3772.7|0
1646062950000|2022-02-28 15:42:30|3773.5|3773.5|3773.11|3773.11|3773.88|3773.88|3773.11|3773.11|0
1646062960000|2022-02-28 15:42:40|3773.74|3773.74|3774.98|3774.98|3774.98|3774.98|3773.74|3773.74|0
1646062970000|2022-02-28 15:42:50|3775.36|3775.36|3777.23|3777.23|3777.23|3777.23|3775.36|3775.36|0
1646062980000|2022-02-28 15:43:00|3776.98|3776.98|3776.1|3776.1|3776.98|3776.98|3776.1|3776.1|0
1646062990000|2022-02-28 15:43:10|3776.36|3776.36|3776.98|3776.98|3776.98|3776.98|3776.36|3776.36|0
1646063000000|2022-02-28 15:43:20|3777.11|3777.11|3778.35|3778.35|3778.35|3778.35|3777.11|3777.11|0
1646063010000|2022-02-28 15:43:30|3778.52|3778.52|3777.9|3777.9|3778.52|3778.52|3777.9|3777.9|0
1646063020000|2022-02-28 15:43:40|3777.65|3777.65|3777.65|3777.65|3777.65|3777.65|3777.65|3777.65|0
1646063030000|2022-02-28 15:43:50|3778.27|3778.27|3778.27|3778.27|3778.27|3778.27|3778.27|3778.27|0
1646063040000|2022-02-28 15:44:00|3778.14|3778.14|3778.52|3778.52|3778.52|3778.52|3778.14|3778.14|0
1646063060000|2022-02-28 15:44:20|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|3778.65|0
1646063070000|2022-02-28 15:44:30|3776.78|3776.78|3776.78|3776.78|3776.78|3776.78|3776.78|3776.78|0
1646063080000|2022-02-28 15:44:40|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|3778.03|0
1646063090000|2022-02-28 15:44:50|3778.65|3778.65|3780.52|3780.52|3780.52|3780.52|3778.65|3778.65|0
1646063100000|2022-02-28 15:45:00|3780.14|3780.14|3780.52|3780.52|3780.52|3780.52|3780.14|3780.14|0
1646063110000|2022-02-28 15:45:10|3780.65|3780.65|3780.78|3780.78|3780.78|3780.78|3780.65|3780.65|0
1646063130000|2022-02-28 15:45:30|3779.53|3779.53|3779.53|3779.53|3779.53|3779.53|3779.53|3779.53|0
1646063140000|2022-02-28 15:45:40|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|0
1646063150000|2022-02-28 15:45:50|3779.04|3779.04|3781.03|3781.03|3781.03|3781.03|3779.04|3779.04|0
1646063160000|2022-02-28 15:46:00|3780.78|3780.78|3780.78|3780.78|3780.78|3780.78|3780.78|3780.78|0
1646063180000|2022-02-28 15:46:20|3777.66|3777.66|3777.79|3777.79|3777.79|3777.79|3777.66|3777.66|0
1646063190000|2022-02-28 15:46:30|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|0
1646063200000|2022-02-28 15:46:40|3778.09|3778.09|3778.71|3778.71|3778.71|3778.71|3778.09|3778.09|0
1646063210000|2022-02-28 15:46:50|3780.58|3780.58|3780.71|3780.71|3780.71|3780.71|3779.34|3779.34|0
1646063250000|2022-02-28 15:47:30|3780.09|3780.09|3780.71|3780.71|3780.71|3780.71|3780.09|3780.09|0
1646063260000|2022-02-28 15:47:40|3780.84|3780.84|3782.08|3782.08|3782.08|3782.08|3780.84|3780.84|0
1646063270000|2022-02-28 15:47:50|3782.58|3782.58|3781.46|3781.46|3782.58|3782.58|3780.71|3780.71|0
1646063280000|2022-02-28 15:48:00|3779.59|3779.59|3776.72|3776.72|3779.59|3779.59|3776.72|3776.72|0
1646063290000|2022-02-28 15:48:10|3776.09|3776.09|3776.09|3776.09|3776.09|3776.09|3776.09|3776.09|0
1646063300000|2022-02-28 15:48:20|3776.72|3776.72|3776.72|3776.72|3776.72|3776.72|3776.72|3776.72|0
1646063320000|2022-02-28 15:48:40|3776.84|3776.84|3776.84|3776.84|3776.84|3776.84|3776.84|3776.84|0
1646063330000|2022-02-28 15:48:50|3777.47|3777.47|3777.83|3777.83|3778.46|3778.46|3777.21|3777.21|0
1646063340000|2022-02-28 15:49:00|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|0
1646063370000|2022-02-28 15:49:30|3776.09|3776.09|3776.09|3776.09|3776.09|3776.09|3776.09|3776.09|0
1646063390000|2022-02-28 15:49:50|3775.47|3775.47|3776.09|3776.09|3776.09|3776.09|3775.47|3775.47|0
1646063400000|2022-02-28 15:50:00|3774.23|3774.23|3774.1|3774.1|3774.23|3774.23|3774.1|3774.1|0
1646063410000|2022-02-28 15:50:10|3772.85|3772.85|3772.85|3772.85|3772.85|3772.85|3772.85|3772.85|0
1646063430000|2022-02-28 15:50:30|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|0
1646063440000|2022-02-28 15:50:40|3772.89|3772.89|3771.65|3771.65|3772.89|3772.89|3771.65|3771.65|0
1646063460000|2022-02-28 15:51:00|3771.78|3771.78|3770.53|3770.53|3771.78|3771.78|3770.53|3770.53|0
1646063470000|2022-02-28 15:51:10|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|0
1646063480000|2022-02-28 15:51:20|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|0
1646063500000|2022-02-28 15:51:40|3770.04|3770.04|3768.79|3768.79|3770.04|3770.04|3768.79|3768.79|0
1646063510000|2022-02-28 15:51:50|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|0
1646063530000|2022-02-28 15:52:10|3769.16|3769.16|3768.66|3768.66|3769.16|3769.16|3768.53|3768.53|0
1646063540000|2022-02-28 15:52:20|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|0
1646063550000|2022-02-28 15:52:30|3768.79|3768.79|3768.92|3768.92|3768.92|3768.92|3768.79|3768.79|0
1646063560000|2022-02-28 15:52:40|3770.16|3770.16|3770.91|3770.91|3770.91|3770.91|3770.16|3770.16|0
1646063570000|2022-02-28 15:52:50|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|3772.16|0
1646063580000|2022-02-28 15:53:00|3771.9|3771.9|3771.78|3771.78|3771.9|3771.9|3771.78|3771.78|0
1646063600000|2022-02-28 15:53:20|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|3771.9|0
1646063610000|2022-02-28 15:53:30|3766.92|3766.92|3766.3|3766.3|3766.92|3766.92|3766.3|3766.3|0
1646063660000|2022-02-28 15:54:20|3765.05|3765.05|3765.68|3765.68|3765.68|3765.68|3765.05|3765.05|0
1646063680000|2022-02-28 15:54:40|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|3766.3|0
1646063690000|2022-02-28 15:54:50|3767.54|3767.54|3768.17|3768.17|3768.17|3768.17|3767.54|3767.54|0
1646063710000|2022-02-28 15:55:10|3768.34|3768.34|3768.34|3768.34|3768.34|3768.34|3768.34|3768.34|0
1646063720000|2022-02-28 15:55:20|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|0
1646063740000|2022-02-28 15:55:40|3770.34|3770.34|3771.58|3771.58|3771.58|3771.58|3770.34|3770.34|0
1646063750000|2022-02-28 15:55:50|3772.83|3772.83|3772.83|3772.83|3772.83|3772.83|3772.83|3772.83|0
1646063770000|2022-02-28 15:56:10|3769.09|3769.09|3771.71|3771.71|3771.71|3771.71|3769.09|3769.09|0
1646063780000|2022-02-28 15:56:20|3771.84|3771.84|3771.84|3771.84|3771.84|3771.84|3771.84|3771.84|0
1646063790000|2022-02-28 15:56:30|3771.97|3771.97|3774.46|3774.46|3774.46|3774.46|3771.97|3771.97|0
1646063800000|2022-02-28 15:56:40|3775.08|3775.08|3774.82|3774.82|3775.08|3775.08|3774.82|3774.82|0
1646063810000|2022-02-28 15:56:50|3775.45|3775.45|3777.57|3777.57|3777.57|3777.57|3774.2|3774.2|0
1646063820000|2022-02-28 15:57:00|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|0
1646063830000|2022-02-28 15:57:10|3778.99|3778.99|3778.99|3778.99|3779.61|3779.61|3778.99|3778.99|0
1646063860000|2022-02-28 15:57:40|3778.37|3778.37|3778.37|3778.37|3778.37|3778.37|3778.37|3778.37|0
1646063870000|2022-02-28 15:57:50|3779.61|3779.61|3780.23|3780.23|3780.23|3780.23|3779.61|3779.61|0
1646063880000|2022-02-28 15:58:00|3778.99|3778.99|3778.99|3778.99|3778.99|3778.99|3778.99|3778.99|0
1646063920000|2022-02-28 15:58:40|3779.61|3779.61|3780.86|3780.86|3780.86|3780.86|3779.61|3779.61|0
1646063930000|2022-02-28 15:58:50|3782.1|3782.1|3783.35|3783.35|3783.35|3783.35|3782.1|3782.1|0
1646063940000|2022-02-28 15:59:00|3783.97|3783.97|3783.97|3783.97|3785.84|3785.84|3783.97|3783.97|0
1646063950000|2022-02-28 15:59:10|3785.84|3785.84|3786.01|3786.01|3786.01|3786.01|3785.84|3785.84|0
1646063960000|2022-02-28 15:59:20|3786.64|3786.64|3786.64|3786.64|3786.64|3786.64|3786.64|3786.64|0
1646063980000|2022-02-28 15:59:40|3788.5|3788.5|3789.13|3789.13|3789.13|3789.13|3788.5|3788.5|0
1646063990000|2022-02-28 15:59:50|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|0
1646064000000|2022-02-28 16:00:00|3787.26|3787.26|3786.64|3786.64|3787.26|3787.26|3786.64|3786.64|0
1646064020000|2022-02-28 16:00:20|3782.9|3782.9|3783.89|3783.89|3784.14|3784.14|3782.9|3782.9|0
1646064030000|2022-02-28 16:00:30|3784.51|3784.51|3785.13|3785.13|3785.13|3785.13|3783.89|3783.89|0
1646064040000|2022-02-28 16:00:40|3786.38|3786.38|3786.38|3786.38|3786.38|3786.38|3786.38|3786.38|0
1646064050000|2022-02-28 16:00:50|3786.51|3786.51|3787|3787|3787|3787|3786.38|3786.38|0
1646064060000|2022-02-28 16:01:00|3785.89|3785.89|3787.13|3787.13|3787.13|3787.13|3785.89|3785.89|0
1646064080000|2022-02-28 16:01:20|3787.75|3787.75|3787.13|3787.13|3787.75|3787.75|3787.13|3787.13|0
1646064100000|2022-02-28 16:01:40|3789|3789|3789.62|3789.62|3789.62|3789.62|3788.38|3788.38|0
1646064110000|2022-02-28 16:01:50|3790.25|3790.25|3790.87|3790.87|3790.87|3790.87|3789|3789|0
1646064120000|2022-02-28 16:02:00|3789.62|3789.62|3789.5|3789.5|3789.62|3789.62|3789.5|3789.5|0
1646064150000|2022-02-28 16:02:30|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|0
1646064160000|2022-02-28 16:02:40|3788.42|3788.42|3788.42|3788.42|3788.42|3788.42|3788.42|3788.42|0
1646064170000|2022-02-28 16:02:50|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|0
1646064180000|2022-02-28 16:03:00|3789.17|3789.17|3789.67|3789.67|3789.79|3789.79|3789.17|3789.17|0
1646064190000|2022-02-28 16:03:10|3786.55|3786.55|3786.55|3786.55|3786.55|3786.55|3786.42|3786.42|0
1646064200000|2022-02-28 16:03:20|3786.68|3786.68|3786.06|3786.06|3786.68|3786.68|3786.06|3786.06|0
1646064210000|2022-02-28 16:03:30|3787.3|3787.3|3787.3|3787.3|3787.3|3787.3|3787.3|3787.3|0
1646064220000|2022-02-28 16:03:40|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|0
1646064230000|2022-02-28 16:03:50|3787.92|3787.92|3791.04|3791.04|3791.04|3791.04|3787.92|3787.92|0
1646064240000|2022-02-28 16:04:00|3789.79|3789.79|3789.79|3789.79|3789.79|3789.79|3789.79|3789.79|0
1646064250000|2022-02-28 16:04:10|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|0
1646064270000|2022-02-28 16:04:30|3787.3|3787.3|3787.3|3787.3|3787.3|3787.3|3787.3|3787.3|0
1646064280000|2022-02-28 16:04:40|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|0
1646064290000|2022-02-28 16:04:50|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|3788.55|0
1646064320000|2022-02-28 16:05:20|3786.68|3786.68|3786.68|3786.68|3786.68|3786.68|3786.68|3786.68|0
1646064340000|2022-02-28 16:05:40|3787.92|3787.92|3788.55|3788.55|3788.55|3788.55|3787.92|3787.92|0
1646064350000|2022-02-28 16:05:50|3789.17|3789.17|3787.92|3787.92|3789.17|3789.17|3787.92|3787.92|0
1646064360000|2022-02-28 16:06:00|3786.68|3786.68|3786.68|3786.68|3786.68|3786.68|3786.68|3786.68|0
1646064380000|2022-02-28 16:06:20|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|3787.92|0
1646064400000|2022-02-28 16:06:40|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|0
1646064410000|2022-02-28 16:06:50|3789.55|3789.55|3790.18|3790.18|3790.18|3790.18|3789.55|3789.55|0
1646064420000|2022-02-28 16:07:00|3788.31|3788.31|3789.55|3789.55|3789.55|3789.55|3788.31|3788.31|0
1646064430000|2022-02-28 16:07:10|3787.69|3787.69|3789.55|3789.55|3789.55|3789.55|3787.69|3787.69|0
1646064440000|2022-02-28 16:07:20|3790.06|3790.06|3790.56|3790.56|3790.56|3790.56|3789.94|3789.94|0
1646064450000|2022-02-28 16:07:30|3789.94|3789.94|3789.31|3789.31|3789.94|3789.94|3788.69|3788.69|0
1646064460000|2022-02-28 16:07:40|3788.07|3788.07|3788.07|3788.07|3788.07|3788.07|3788.07|3788.07|0
1646064470000|2022-02-28 16:07:50|3784.95|3784.95|3786.82|3786.82|3786.82|3786.82|3784.95|3784.95|0
1646064500000|2022-02-28 16:08:20|3783.71|3783.71|3785.58|3785.58|3785.58|3785.58|3783.71|3783.71|0
1646064510000|2022-02-28 16:08:30|3786.2|3786.2|3786.82|3786.82|3786.82|3786.82|3786.2|3786.2|0
1646064520000|2022-02-28 16:08:40|3786.69|3786.69|3786.57|3786.57|3786.69|3786.69|3786.57|3786.57|0
1646064530000|2022-02-28 16:08:50|3787.81|3787.81|3787.81|3787.81|3787.81|3787.81|3787.81|3787.81|0
1646064540000|2022-02-28 16:09:00|3786.57|3786.57|3786.57|3786.57|3786.57|3786.57|3786.57|3786.57|0
1646064550000|2022-02-28 16:09:10|3785.94|3785.94|3785.94|3785.94|3785.94|3785.94|3785.94|3785.94|0
1646064560000|2022-02-28 16:09:20|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|0
1646064570000|2022-02-28 16:09:30|3783.45|3783.45|3783.45|3783.45|3783.45|3783.45|3783.45|3783.45|0
1646064580000|2022-02-28 16:09:40|3782.21|3782.21|3782.21|3782.21|3782.21|3782.21|3782.21|3782.21|0
1646064590000|2022-02-28 16:09:50|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|0
1646064600000|2022-02-28 16:10:00|3782.57|3782.57|3782.57|3782.57|3782.57|3782.57|3782.57|3782.57|0
1646064610000|2022-02-28 16:10:10|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|3782.45|0
1646064620000|2022-02-28 16:10:20|3782.28|3782.28|3780.28|3780.28|3782.28|3782.28|3780.28|3780.28|0
1646064630000|2022-02-28 16:10:30|3780.11|3780.11|3779.14|3779.14|3780.39|3780.39|3779.14|3779.14|0
1646064640000|2022-02-28 16:10:40|3778.52|3778.52|3777.89|3777.89|3778.52|3778.52|3777.89|3777.89|0
1646064650000|2022-02-28 16:10:50|3776.65|3776.65|3777.4|3777.4|3777.89|3777.89|3776.65|3776.65|0
1646064660000|2022-02-28 16:11:00|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|0
1646064670000|2022-02-28 16:11:10|3775.27|3775.27|3775.15|3775.15|3775.27|3775.27|3775.15|3775.15|0
1646064680000|2022-02-28 16:11:20|3777.02|3777.02|3777.02|3777.02|3777.02|3777.02|3777.02|3777.02|0
1646064690000|2022-02-28 16:11:30|3776.84|3776.84|3776.35|3776.35|3776.84|3776.84|3776.35|3776.35|0
1646064710000|2022-02-28 16:11:50|3776.47|3776.47|3775.23|3775.23|3776.47|3776.47|3775.23|3775.23|0
1646064730000|2022-02-28 16:12:10|3775.48|3775.48|3776.11|3776.11|3776.11|3776.11|3775.48|3775.48|0
1646064760000|2022-02-28 16:12:40|3776.73|3776.73|3777.35|3777.35|3777.35|3777.35|3776.73|3776.73|0
1646064770000|2022-02-28 16:12:50|3777.48|3777.48|3778.1|3778.1|3779.97|3779.97|3777.35|3777.35|0
1646064800000|2022-02-28 16:13:20|3776.86|3776.86|3776.6|3776.6|3776.86|3776.86|3776.6|3776.6|0
1646064830000|2022-02-28 16:13:50|3775.98|3775.98|3775.85|3775.85|3775.98|3775.98|3775.85|3775.85|0
1646064860000|2022-02-28 16:14:20|3775.72|3775.72|3775.72|3775.72|3775.72|3775.72|3775.72|3775.72|0
1646064870000|2022-02-28 16:14:30|3775.6|3775.6|3775.6|3775.6|3775.6|3775.6|3775.6|3775.6|0
1646064880000|2022-02-28 16:14:40|3774.35|3774.35|3774.35|3774.35|3774.35|3774.35|3774.35|3774.35|0
1646064890000|2022-02-28 16:14:50|3775.6|3775.6|3775.6|3775.6|3775.6|3775.6|3775.6|3775.6|0
1646064900000|2022-02-28 16:15:00|3775.85|3775.85|3779.59|3779.59|3779.59|3779.59|3775.85|3775.85|0
1646064910000|2022-02-28 16:15:10|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|0
1646064920000|2022-02-28 16:15:20|3778.22|3778.22|3778.22|3778.22|3778.22|3778.22|3778.22|3778.22|0
1646064930000|2022-02-28 16:15:30|3780.08|3780.08|3780.08|3780.08|3780.08|3780.08|3780.08|3780.08|0
1646064940000|2022-02-28 16:15:40|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|0
1646064950000|2022-02-28 16:15:50|3781.95|3781.95|3783.82|3783.82|3783.82|3783.82|3781.95|3781.95|0
1646064980000|2022-02-28 16:16:20|3784.44|3784.44|3784.44|3784.44|3784.44|3784.44|3784.44|3784.44|0
1646064990000|2022-02-28 16:16:30|3784.7|3784.7|3784.57|3784.57|3784.7|3784.7|3784.57|3784.57|0
1646065000000|2022-02-28 16:16:40|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|0
1646065010000|2022-02-28 16:16:50|3785.2|3785.2|3785.82|3785.82|3785.82|3785.82|3785.2|3785.2|0
1646065020000|2022-02-28 16:17:00|3785.95|3785.95|3785.95|3785.95|3785.95|3785.95|3785.95|3785.95|0
1646065030000|2022-02-28 16:17:10|3786.07|3786.07|3785.32|3785.32|3786.07|3786.07|3784.08|3784.08|0
1646065040000|2022-02-28 16:17:20|3784.7|3784.7|3784.57|3784.57|3785.32|3785.32|3784.57|3784.57|0
1646065050000|2022-02-28 16:17:30|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|0
1646065060000|2022-02-28 16:17:40|3784.57|3784.57|3784.57|3784.57|3786.44|3786.44|3784.57|3784.57|0
1646065070000|2022-02-28 16:17:50|3784.7|3784.7|3785.95|3785.95|3785.95|3785.95|3784.7|3784.7|0
1646065080000|2022-02-28 16:18:00|3784.08|3784.08|3783.45|3783.45|3784.08|3784.08|3783.45|3783.45|0
1646065100000|2022-02-28 16:18:20|3784.08|3784.08|3786.74|3786.74|3787.36|3787.36|3783.45|3783.45|0
1646065110000|2022-02-28 16:18:30|3787|3787|3790.86|3790.86|3790.86|3790.86|3787|3787|0
1646065120000|2022-02-28 16:18:40|3789.62|3789.62|3788.99|3788.99|3789.62|3789.62|3788.99|3788.99|0
1646065130000|2022-02-28 16:18:50|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|0
1646065140000|2022-02-28 16:19:00|3788.37|3788.37|3788.37|3788.37|3788.37|3788.37|3788.37|3788.37|0
1646065150000|2022-02-28 16:19:10|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|3789.62|0
1646065160000|2022-02-28 16:19:20|3789.74|3789.74|3792.86|3792.86|3792.86|3792.86|3789.74|3789.74|0
1646065170000|2022-02-28 16:19:30|3791.61|3791.61|3791.61|3791.61|3791.61|3791.61|3791.61|3791.61|0
1646065190000|2022-02-28 16:19:50|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|3793.48|0
1646065200000|2022-02-28 16:20:00|3793.23|3793.23|3791.36|3791.36|3793.23|3793.23|3791.36|3791.36|0
1646065220000|2022-02-28 16:20:20|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|0
1646065230000|2022-02-28 16:20:30|3791.66|3791.66|3791.66|3791.66|3791.66|3791.66|3791.66|3791.66|0
1646065240000|2022-02-28 16:20:40|3792.28|3792.28|3794.15|3794.15|3794.15|3794.15|3792.28|3792.28|0
1646065250000|2022-02-28 16:20:50|3794.77|3794.77|3794.77|3794.77|3796.02|3796.02|3794.15|3794.15|0
1646065260000|2022-02-28 16:21:00|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|0
1646065280000|2022-02-28 16:21:20|3793.52|3793.52|3792.9|3792.9|3793.52|3793.52|3792.9|3792.9|0
1646065290000|2022-02-28 16:21:30|3792.77|3792.77|3792.9|3792.9|3792.9|3792.9|3792.77|3792.77|0
1646065300000|2022-02-28 16:21:40|3790.41|3790.41|3790.41|3790.41|3790.41|3790.41|3790.41|3790.41|0
1646065320000|2022-02-28 16:22:00|3791.03|3791.03|3791.03|3791.03|3791.03|3791.03|3791.03|3791.03|0
1646065370000|2022-02-28 16:22:50|3791.66|3791.66|3793.52|3793.52|3793.52|3793.52|3791.66|3791.66|0
1646065380000|2022-02-28 16:23:00|3794.15|3794.15|3792.77|3792.77|3794.15|3794.15|3792.15|3792.15|0
1646065390000|2022-02-28 16:23:10|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|3791.53|0
1646065400000|2022-02-28 16:23:20|3791.66|3791.66|3791.03|3791.03|3791.66|3791.66|3789.79|3789.79|0
1646065430000|2022-02-28 16:23:50|3793.52|3793.52|3792.04|3792.04|3794.53|3794.53|3792.04|3792.04|0
1646065450000|2022-02-28 16:24:10|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|3793.29|0
1646065460000|2022-02-28 16:24:20|3794.79|3794.79|3794.92|3794.92|3794.92|3794.92|3794.79|3794.79|0
1646065470000|2022-02-28 16:24:30|3794.29|3794.29|3794.92|3794.92|3794.92|3794.92|3793.05|3793.05|0
1646065480000|2022-02-28 16:24:40|3795.04|3795.04|3794.92|3794.92|3795.04|3795.04|3794.92|3794.92|0
1646065490000|2022-02-28 16:24:50|3793.05|3793.05|3793.05|3793.05|3793.05|3793.05|3791.18|3791.18|0
1646065500000|2022-02-28 16:25:00|3792.92|3792.92|3792.62|3792.62|3792.92|3792.92|3792.62|3792.62|0
1646065530000|2022-02-28 16:25:30|3792|3792|3792.62|3792.62|3792.62|3792.62|3792|3792|0
1646065540000|2022-02-28 16:25:40|3794.49|3794.49|3793.87|3793.87|3794.49|3794.49|3793.87|3793.87|0
1646065550000|2022-02-28 16:25:50|3792.62|3792.62|3793.87|3793.87|3793.87|3793.87|3792.62|3792.62|0
1646065560000|2022-02-28 16:26:00|3792.62|3792.62|3791.74|3791.74|3792.62|3792.62|3791.74|3791.74|0
1646065570000|2022-02-28 16:26:10|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|0
1646065580000|2022-02-28 16:26:20|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|0
1646065590000|2022-02-28 16:26:30|3792.86|3792.86|3795.03|3795.03|3795.03|3795.03|3792.41|3792.41|0
1646065600000|2022-02-28 16:26:40|3795.65|3795.65|3794.41|3794.41|3796.28|3796.28|3794.41|3794.41|0
1646065610000|2022-02-28 16:26:50|3795.65|3795.65|3797.52|3797.52|3797.52|3797.52|3794.41|3794.41|0
1646065620000|2022-02-28 16:27:00|3795.65|3795.65|3796.28|3796.28|3797.52|3797.52|3795.65|3795.65|0
1646065630000|2022-02-28 16:27:10|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|3796.02|0
1646065640000|2022-02-28 16:27:20|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|3794.15|0
1646065650000|2022-02-28 16:27:30|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|3792.28|0
1646065660000|2022-02-28 16:27:40|3792.16|3792.16|3792.46|3792.46|3792.46|3792.46|3792.16|3792.16|0
1646065670000|2022-02-28 16:27:50|3793.08|3793.08|3793.21|3793.21|3793.21|3793.21|3793.08|3793.08|0
1646065680000|2022-02-28 16:28:00|3791.96|3791.96|3792.58|3792.58|3793.21|3793.21|3791.96|3791.96|0
1646065690000|2022-02-28 16:28:10|3793.21|3793.21|3793.46|3793.46|3793.46|3793.46|3793.21|3793.21|0
1646065700000|2022-02-28 16:28:20|3794.26|3794.26|3794.38|3794.38|3794.38|3794.38|3794.26|3794.26|0
1646065710000|2022-02-28 16:28:30|3794.51|3794.51|3796.76|3796.76|3797.39|3797.39|3794.51|3794.51|0
1646065720000|2022-02-28 16:28:40|3796.38|3796.38|3796.38|3796.38|3796.38|3796.38|3796.38|3796.38|0
1646065730000|2022-02-28 16:28:50|3796.89|3796.89|3797.68|3797.68|3798.14|3798.14|3796.89|3796.89|0
1646065740000|2022-02-28 16:29:00|3797.43|3797.43|3795.26|3795.26|3797.43|3797.43|3795.26|3795.26|0
1646065750000|2022-02-28 16:29:10|3794.64|3794.64|3796.38|3796.38|3798.37|3798.37|3794.51|3794.51|0
1646065760000|2022-02-28 16:29:20|3797|3797|3797|3797|3797|3797|3797|3797|0
1646065770000|2022-02-28 16:29:30|3798.25|3798.25|3798.42|3798.42|3798.42|3798.42|3798.25|3798.25|0
1646065780000|2022-02-28 16:29:40|3795.93|3795.93|3796.85|3796.85|3796.85|3796.85|3795.93|3795.93|0
1646065790000|2022-02-28 16:29:50|3795.6|3795.6|3793.2|3793.2|3795.77|3795.77|3793.03|3793.03|0
1646122500000|2022-03-01 08:15:00|3788.6|3788.6|3787.34|3787.34|3788.6|3788.6|3787.34|3787.34|0
1646122510000|2022-03-01 08:15:10|3784.22|3784.22|3782.35|3782.35|3784.22|3784.22|3781.11|3781.11|0
1646122520000|2022-03-01 08:15:20|3783.6|3783.6|3787.11|3787.11|3787.11|3787.11|3783.6|3783.6|0
1646122530000|2022-03-01 08:15:30|3788.36|3788.36|3788.36|3788.36|3788.36|3788.36|3788.36|3788.36|0
1646122540000|2022-03-01 08:15:40|3787.08|3787.08|3784.46|3784.46|3787.08|3787.08|3784.46|3784.46|0
1646122550000|2022-03-01 08:15:50|3781.97|3781.97|3779.97|3779.97|3781.97|3781.97|3777.72|3777.72|0
1646122560000|2022-03-01 08:16:00|3779.8|3779.8|3779.18|3779.18|3783.54|3783.54|3779.18|3779.18|0
1646122580000|2022-03-01 08:16:20|3778.92|3778.92|3777.81|3777.81|3779.44|3779.44|3777.81|3777.81|0
1646122590000|2022-03-01 08:16:30|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|0
1646122600000|2022-03-01 08:16:40|3773.45|3773.45|3773.45|3773.45|3775.31|3775.31|3773.45|3773.45|0
1646122610000|2022-03-01 08:16:50|3775.94|3775.94|3775.94|3775.94|3775.94|3775.94|3775.94|3775.94|0
1646122620000|2022-03-01 08:17:00|3776.07|3776.07|3776.07|3776.07|3776.07|3776.07|3776.07|3776.07|0
1646122630000|2022-03-01 08:17:10|3775.44|3775.44|3774.93|3774.93|3775.44|3775.44|3774.93|3774.93|0
1646122640000|2022-03-01 08:17:20|3767.46|3767.46|3770.29|3770.29|3770.29|3770.29|3767.46|3767.46|0
1646122650000|2022-03-01 08:17:30|3774.03|3774.03|3773.41|3773.41|3774.03|3774.03|3773.41|3773.41|0
1646122680000|2022-03-01 08:18:00|3771.54|3771.54|3771.54|3771.54|3771.54|3771.54|3771.54|3771.54|0
1646122690000|2022-03-01 08:18:10|3773.41|3773.41|3771.54|3771.54|3774.03|3774.03|3771.54|3771.54|0
1646122700000|2022-03-01 08:18:20|3771.03|3771.03|3771.28|3771.28|3771.28|3771.28|3771.03|3771.03|0
1646122710000|2022-03-01 08:18:30|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|3772.53|0
1646122730000|2022-03-01 08:18:50|3773.77|3773.77|3769.89|3769.89|3773.77|3773.77|3769.89|3769.89|0
1646122740000|2022-03-01 08:19:00|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|0
1646122760000|2022-03-01 08:19:20|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|0
1646122780000|2022-03-01 08:19:40|3770.76|3770.76|3772|3772|3772|3772|3770.76|3770.76|0
1646122790000|2022-03-01 08:19:50|3771.38|3771.38|3770.13|3770.13|3771.38|3771.38|3768.89|3768.89|0
1646122800000|2022-03-01 08:20:00|3768.89|3768.89|3769.68|3769.68|3769.68|3769.68|3768.89|3768.89|0
1646122810000|2022-03-01 08:20:10|3767.81|3767.81|3768.26|3768.26|3768.44|3768.44|3766.57|3766.57|0
1646122820000|2022-03-01 08:20:20|3770.76|3770.76|3770.76|3770.76|3770.76|3770.76|3770.76|3770.76|0
1646122830000|2022-03-01 08:20:30|3768.89|3768.89|3768.89|3768.89|3768.89|3768.89|3768.89|3768.89|0
1646122840000|2022-03-01 08:20:40|3770.13|3770.13|3770.13|3770.13|3770.13|3770.13|3770.13|3770.13|0
1646122850000|2022-03-01 08:20:50|3769.51|3769.51|3766.89|3766.89|3769.51|3769.51|3766.89|3766.89|0
1646122860000|2022-03-01 08:21:00|3766.27|3766.27|3761.28|3761.28|3766.27|3766.27|3761.28|3761.28|0
1646122870000|2022-03-01 08:21:10|3760.9|3760.9|3764.26|3764.26|3764.26|3764.26|3760.9|3760.9|0
1646122880000|2022-03-01 08:21:20|3766.12|3766.12|3765.79|3765.79|3766.12|3766.12|3764.26|3764.26|0
1646122890000|2022-03-01 08:21:30|3770.15|3770.15|3768.79|3768.79|3770.15|3770.15|3768.28|3768.28|0
1646122910000|2022-03-01 08:21:50|3773.77|3773.77|3773.77|3773.77|3773.77|3773.77|3773.77|3773.77|0
1646122920000|2022-03-01 08:22:00|3773.6|3773.6|3774.85|3774.85|3774.85|3774.85|3773.6|3773.6|0
1646122930000|2022-03-01 08:22:10|3774.68|3774.68|3774.68|3774.68|3774.68|3774.68|3774.68|3774.68|0
1646122940000|2022-03-01 08:22:20|3773.43|3773.43|3773.26|3773.26|3773.43|3773.43|3773.26|3773.26|0
1646122950000|2022-03-01 08:22:30|3773.13|3773.13|3773.48|3773.48|3773.48|3773.48|3772.24|3772.24|0
1646122970000|2022-03-01 08:22:50|3773.1|3773.1|3768.74|3768.74|3773.1|3773.1|3768.74|3768.74|0
1646122980000|2022-03-01 08:23:00|3768.12|3768.12|3768.07|3768.07|3768.59|3768.59|3767.95|3767.95|0
1646122990000|2022-03-01 08:23:10|3766.83|3766.83|3765.24|3765.24|3766.83|3766.83|3765.24|3765.24|0
1646123000000|2022-03-01 08:23:20|3765.06|3765.06|3765.06|3765.06|3765.06|3765.06|3765.06|3765.06|0
1646123010000|2022-03-01 08:23:30|3764.68|3764.68|3764.68|3764.68|3764.68|3764.68|3764.68|3764.68|0
1646123020000|2022-03-01 08:23:40|3758.11|3758.11|3753.99|3753.99|3758.11|3758.11|3752.12|3752.12|0
1646123030000|2022-03-01 08:23:50|3756.48|3756.48|3758.22|3758.22|3758.22|3758.22|3756.35|3756.35|0
1646123040000|2022-03-01 08:24:00|3756.98|3756.98|3755.73|3755.73|3756.98|3756.98|3755.73|3755.73|0
1646123050000|2022-03-01 08:24:10|3756.98|3756.98|3756.98|3756.98|3756.98|3756.98|3756.98|3756.98|0
1646123060000|2022-03-01 08:24:20|3755.73|3755.73|3755.73|3755.73|3755.73|3755.73|3755.73|3755.73|0
1646123070000|2022-03-01 08:24:30|3756.5|3756.5|3756.77|3756.77|3756.88|3756.88|3755.01|3755.01|0
1646123080000|2022-03-01 08:24:40|3759.88|3759.88|3759.75|3759.75|3759.88|3759.88|3759.75|3759.75|0
1646123090000|2022-03-01 08:24:50|3758.51|3758.51|3757.14|3757.14|3758.51|3758.51|3757.14|3757.14|0
1646123100000|2022-03-01 08:25:00|3755.89|3755.89|3755.89|3755.89|3755.89|3755.89|3755.89|3755.89|0
1646123110000|2022-03-01 08:25:10|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|0
1646123130000|2022-03-01 08:25:30|3755.89|3755.89|3756.51|3756.51|3756.51|3756.51|3755.89|3755.89|0
1646123140000|2022-03-01 08:25:40|3756.77|3756.77|3756.77|3756.77|3756.77|3756.77|3756.77|3756.77|0
1646123150000|2022-03-01 08:25:50|3756.14|3756.14|3751.78|3751.78|3756.14|3756.14|3751.78|3751.78|0
1646123160000|2022-03-01 08:26:00|3753.65|3753.65|3753.65|3753.65|3753.65|3753.65|3753.65|3753.65|0
1646123190000|2022-03-01 08:26:30|3755.52|3755.52|3758.64|3758.64|3758.64|3758.64|3755.52|3755.52|0
1646123200000|2022-03-01 08:26:40|3758.01|3758.01|3756.77|3756.77|3758.01|3758.01|3756.77|3756.77|0
1646123210000|2022-03-01 08:26:50|3756|3756|3756.13|3756.13|3756.13|3756.13|3756|3756|0
1646123220000|2022-03-01 08:27:00|3755.51|3755.51|3756.75|3756.75|3756.75|3756.75|3754.88|3754.88|0
1646123230000|2022-03-01 08:27:10|3757.38|3757.38|3758.62|3758.62|3758.62|3758.62|3757.38|3757.38|0
1646123240000|2022-03-01 08:27:20|3759.24|3759.24|3758.62|3758.62|3759.87|3759.87|3758.62|3758.62|0
1646123250000|2022-03-01 08:27:30|3762.98|3762.98|3761.45|3761.45|3763.32|3763.32|3761.45|3761.45|0
1646123260000|2022-03-01 08:27:40|3763.32|3763.32|3765.19|3765.19|3765.19|3765.19|3763.32|3763.32|0
1646123270000|2022-03-01 08:27:50|3764.57|3764.57|3763.32|3763.32|3764.57|3764.57|3763.32|3763.32|0
1646123280000|2022-03-01 08:28:00|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|3763.95|0
1646123310000|2022-03-01 08:28:30|3763.32|3763.32|3763.95|3763.95|3763.95|3763.95|3763.32|3763.32|0
1646123320000|2022-03-01 08:28:40|3765.19|3765.19|3766.78|3766.78|3766.78|3766.78|3765.19|3765.19|0
1646123340000|2022-03-01 08:29:00|3767.41|3767.41|3766.78|3766.78|3767.41|3767.41|3766.78|3766.78|0
1646123350000|2022-03-01 08:29:10|3769.28|3769.28|3772.2|3772.2|3772.2|3772.2|3769.28|3769.28|0
1646123370000|2022-03-01 08:29:30|3772.82|3772.82|3767.57|3767.57|3772.82|3772.82|3766.32|3766.32|0
1646123380000|2022-03-01 08:29:40|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|3766.93|0
1646123390000|2022-03-01 08:29:50|3767.55|3767.55|3767.42|3767.42|3767.55|3767.55|3767.42|3767.42|0
1646123400000|2022-03-01 08:30:00|3766.91|3766.91|3764.42|3764.42|3766.91|3766.91|3764.42|3764.42|0
1646123410000|2022-03-01 08:30:10|3762.55|3762.55|3763.29|3763.29|3763.91|3763.91|3762.04|3762.04|0
1646123430000|2022-03-01 08:30:30|3763.91|3763.91|3761.42|3761.42|3763.91|3763.91|3761.42|3761.42|0
1646123440000|2022-03-01 08:30:40|3758.93|3758.93|3758.93|3758.93|3758.93|3758.93|3758.93|3758.93|0
1646123450000|2022-03-01 08:30:50|3758.29|3758.29|3758.29|3758.29|3758.29|3758.29|3758.29|3758.29|0
1646123460000|2022-03-01 08:31:00|3758.11|3758.11|3761.55|3761.55|3761.55|3761.55|3757.94|3757.94|0
1646123470000|2022-03-01 08:31:10|3762.8|3762.8|3760.31|3760.31|3762.8|3762.8|3760.31|3760.31|0
1646123480000|2022-03-01 08:31:20|3760.93|3760.93|3759.06|3759.06|3760.93|3760.93|3759.06|3759.06|0
1646123500000|2022-03-01 08:31:40|3758.44|3758.44|3758.44|3758.44|3758.44|3758.44|3758.44|3758.44|0
1646123510000|2022-03-01 08:31:50|3759.06|3759.06|3759.06|3759.06|3759.06|3759.06|3759.06|3759.06|0
1646123540000|2022-03-01 08:32:20|3757.81|3757.81|3757.81|3757.81|3757.81|3757.81|3757.81|3757.81|0
1646123570000|2022-03-01 08:32:50|3757.69|3757.69|3761.87|3761.87|3761.87|3761.87|3757.51|3757.51|0
1646123580000|2022-03-01 08:33:00|3760|3760|3760|3760|3760|3760|3760|3760|0
1646123590000|2022-03-01 08:33:10|3762.5|3762.5|3762.5|3762.5|3762.5|3762.5|3762.5|3762.5|0
1646123600000|2022-03-01 08:33:20|3765.61|3765.61|3765.61|3765.61|3765.61|3765.61|3765.61|3765.61|0
1646123610000|2022-03-01 08:33:30|3764.99|3764.99|3763.74|3763.74|3764.99|3764.99|3763.74|3763.74|0
1646123620000|2022-03-01 08:33:40|3764.99|3764.99|3766.23|3766.23|3767.48|3767.48|3764.99|3764.99|0
1646123640000|2022-03-01 08:34:00|3764.37|3764.37|3763.85|3763.85|3764.37|3764.37|3763.85|3763.85|0
1646123650000|2022-03-01 08:34:10|3765.1|3765.1|3765.87|3765.87|3765.87|3765.87|3765.1|3765.1|0
1646123670000|2022-03-01 08:34:30|3766.49|3766.49|3765.87|3765.87|3766.49|3766.49|3765.87|3765.87|0
1646123680000|2022-03-01 08:34:40|3766.49|3766.49|3766.49|3766.49|3766.49|3766.49|3766.49|3766.49|0
1646123690000|2022-03-01 08:34:50|3767.26|3767.26|3767.26|3767.26|3767.26|3767.26|3767.26|3767.26|0
1646123700000|2022-03-01 08:35:00|3767.38|3767.38|3767.77|3767.77|3767.77|3767.77|3767.38|3767.38|0
1646123710000|2022-03-01 08:35:10|3767.94|3767.94|3767.68|3767.68|3770.17|3770.17|3767.68|3767.68|0
1646123720000|2022-03-01 08:35:20|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|3768.93|0
1646123730000|2022-03-01 08:35:30|3768.3|3768.3|3768.3|3768.3|3768.3|3768.3|3768.3|3768.3|0
1646123740000|2022-03-01 08:35:40|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|0
1646123750000|2022-03-01 08:35:50|3767.43|3767.43|3763.43|3763.43|3767.43|3767.43|3763.43|3763.43|0
1646123760000|2022-03-01 08:36:00|3762.81|3762.81|3764.68|3764.68|3764.68|3764.68|3762.81|3762.81|0
1646123770000|2022-03-01 08:36:10|3765.3|3765.3|3765.3|3765.3|3765.3|3765.3|3765.3|3765.3|0
1646123780000|2022-03-01 08:36:20|3768.06|3768.06|3770.19|3770.19|3770.19|3770.19|3768.06|3768.06|0
1646123790000|2022-03-01 08:36:30|3770.95|3770.95|3774.07|3774.07|3774.86|3774.86|3770.95|3770.95|0
1646123800000|2022-03-01 08:36:40|3774.69|3774.69|3774.07|3774.07|3774.69|3774.69|3774.07|3774.07|0
1646123810000|2022-03-01 08:36:50|3773.94|3773.94|3773.43|3773.43|3773.94|3773.94|3773.43|3773.43|0
1646123820000|2022-03-01 08:37:00|3774.05|3774.05|3770.69|3770.69|3774.57|3774.57|3770.69|3770.69|0
1646123840000|2022-03-01 08:37:20|3769.45|3769.45|3770.82|3770.82|3770.82|3770.82|3769.45|3769.45|0
1646123850000|2022-03-01 08:37:30|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|0
1646123860000|2022-03-01 08:37:40|3771.27|3771.27|3771.27|3771.27|3771.27|3771.27|3771.27|3771.27|0
1646123870000|2022-03-01 08:37:50|3775.01|3775.01|3775.01|3775.01|3775.01|3775.01|3775.01|3775.01|0
1646123880000|2022-03-01 08:38:00|3774.39|3774.39|3775.76|3775.76|3775.76|3775.76|3773.76|3773.76|0
1646123890000|2022-03-01 08:38:10|3775.14|3775.14|3775.01|3775.01|3775.26|3775.26|3775.01|3775.01|0
1646123910000|2022-03-01 08:38:30|3774.67|3774.67|3774.5|3774.5|3774.67|3774.67|3774.5|3774.5|0
1646123930000|2022-03-01 08:38:50|3775.12|3775.12|3773.25|3773.25|3775.12|3775.12|3773.25|3773.25|0
1646123940000|2022-03-01 08:39:00|3772.74|3772.74|3772.12|3772.12|3772.74|3772.74|3770.87|3770.87|0
1646123950000|2022-03-01 08:39:10|3772.74|3772.74|3771.62|3771.62|3772.87|3772.87|3771.62|3771.62|0
1646123960000|2022-03-01 08:39:20|3772.87|3772.87|3773.04|3773.04|3773.04|3773.04|3772.87|3772.87|0
1646123970000|2022-03-01 08:39:30|3771.79|3771.79|3771.17|3771.17|3771.79|3771.79|3771.17|3771.17|0
1646123980000|2022-03-01 08:39:40|3769.93|3769.93|3769.93|3769.93|3769.93|3769.93|3769.93|3769.93|0
1646123990000|2022-03-01 08:39:50|3771.46|3771.46|3771.46|3771.46|3771.46|3771.46|3771.46|3771.46|0
1646124000000|2022-03-01 08:40:00|3772.08|3772.08|3772.21|3772.21|3772.21|3772.21|3772.08|3772.08|0
1646124010000|2022-03-01 08:40:10|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|3771.83|0
1646124020000|2022-03-01 08:40:20|3772.08|3772.08|3775.2|3775.2|3775.2|3775.2|3772.08|3772.08|0
1646124030000|2022-03-01 08:40:30|3773.95|3773.95|3773.95|3773.95|3773.95|3773.95|3773.95|3773.95|0
1646124050000|2022-03-01 08:40:50|3773.44|3773.44|3773.44|3773.44|3773.44|3773.44|3773.44|3773.44|0
1646124070000|2022-03-01 08:41:10|3769.7|3769.7|3769.32|3769.32|3769.7|3769.7|3769.32|3769.32|0
1646124080000|2022-03-01 08:41:20|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|0
1646124090000|2022-03-01 08:41:30|3769.32|3769.32|3769.32|3769.32|3769.32|3769.32|3769.32|3769.32|0
1646124100000|2022-03-01 08:41:40|3768.07|3768.07|3767.45|3767.45|3768.07|3768.07|3767.45|3767.45|0
1646124120000|2022-03-01 08:42:00|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|3764.96|0
1646124130000|2022-03-01 08:42:10|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|3764.83|0
1646124140000|2022-03-01 08:42:20|3762.96|3762.96|3763.2|3763.2|3763.58|3763.58|3762.96|3762.96|0
1646124150000|2022-03-01 08:42:30|3763.58|3763.58|3763.97|3763.97|3763.97|3763.97|3763.58|3763.58|0
1646124180000|2022-03-01 08:43:00|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|3764.59|0
1646124200000|2022-03-01 08:43:20|3765.84|3765.84|3766.97|3766.97|3766.97|3766.97|3765.84|3765.84|0
1646124210000|2022-03-01 08:43:30|3766.63|3766.63|3764.14|3764.14|3766.63|3766.63|3764.14|3764.14|0
1646124220000|2022-03-01 08:43:40|3762.89|3762.89|3762.51|3762.51|3762.89|3762.89|3762.51|3762.51|0
1646124230000|2022-03-01 08:43:50|3762.12|3762.12|3760.26|3760.26|3762.12|3762.12|3760.26|3760.26|0
1646124240000|2022-03-01 08:44:00|3760.13|3760.13|3760|3760|3760.13|3760.13|3760|3760|0
1646124250000|2022-03-01 08:44:10|3760.64|3760.64|3760.64|3760.64|3760.64|3760.64|3760.64|3760.64|0
1646124260000|2022-03-01 08:44:20|3760.47|3760.47|3764.2|3764.2|3764.2|3764.2|3760.47|3760.47|0
1646124280000|2022-03-01 08:44:40|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|0
1646124300000|2022-03-01 08:45:00|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|3765.7|0
1646124310000|2022-03-01 08:45:10|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|3765.96|0
1646124320000|2022-03-01 08:45:20|3767.83|3767.83|3768.45|3768.45|3768.45|3768.45|3767.83|3767.83|0
1646124340000|2022-03-01 08:45:40|3769.07|3769.07|3770.32|3770.32|3770.32|3770.32|3769.07|3769.07|0
1646124350000|2022-03-01 08:45:50|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|3769.7|0
1646124370000|2022-03-01 08:46:10|3770.94|3770.94|3770.94|3770.94|3770.94|3770.94|3770.94|3770.94|0
1646124380000|2022-03-01 08:46:20|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|0
1646124390000|2022-03-01 08:46:30|3770.94|3770.94|3772.19|3772.19|3772.81|3772.81|3770.94|3770.94|0
1646124400000|2022-03-01 08:46:40|3770.32|3770.32|3772.2|3772.2|3772.2|3772.2|3770.32|3770.32|0
1646124410000|2022-03-01 08:46:50|3772.84|3772.84|3774.71|3774.71|3774.71|3774.71|3772.84|3772.84|0
1646124420000|2022-03-01 08:47:00|3774.09|3774.09|3772.22|3772.22|3774.09|3774.09|3772.22|3772.22|0
1646124430000|2022-03-01 08:47:10|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|3771.58|0
1646124440000|2022-03-01 08:47:20|3770.96|3770.96|3770.96|3770.96|3770.96|3770.96|3770.96|3770.96|0
1646124450000|2022-03-01 08:47:30|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|3770.34|0
1646124460000|2022-03-01 08:47:40|3769.71|3769.71|3770.96|3770.96|3770.96|3770.96|3769.71|3769.71|0
1646124470000|2022-03-01 08:47:50|3772.2|3772.2|3774.07|3774.07|3774.07|3774.07|3772.2|3772.2|0
1646124490000|2022-03-01 08:48:10|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|3774.25|0
1646124500000|2022-03-01 08:48:20|3774.42|3774.42|3772.55|3772.55|3775.66|3775.66|3772.55|3772.55|0
1646124510000|2022-03-01 08:48:30|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|0
1646124520000|2022-03-01 08:48:40|3773.17|3773.17|3773.8|3773.8|3774.42|3774.42|3773.17|3773.17|0
1646124530000|2022-03-01 08:48:50|3773.97|3773.97|3772.72|3772.72|3773.97|3773.97|3772.72|3772.72|0
1646124540000|2022-03-01 08:49:00|3773.35|3773.35|3773.97|3773.97|3773.97|3773.97|3773.35|3773.35|0
1646124570000|2022-03-01 08:49:30|3774.1|3774.1|3773.2|3773.2|3774.1|3774.1|3773.2|3773.2|0
1646124580000|2022-03-01 08:49:40|3772.58|3772.58|3771.33|3771.33|3772.58|3772.58|3771.33|3771.33|0
1646124590000|2022-03-01 08:49:50|3770.82|3770.82|3770.99|3770.99|3771.62|3771.62|3770.82|3770.82|0
1646124600000|2022-03-01 08:50:00|3772.37|3772.37|3772.37|3772.37|3772.37|3772.37|3772.37|3772.37|0
1646124620000|2022-03-01 08:50:20|3769.25|3769.25|3769.25|3769.25|3769.25|3769.25|3769.25|3769.25|0
1646124630000|2022-03-01 08:50:30|3768.63|3768.63|3770.5|3770.5|3770.5|3770.5|3768.63|3768.63|0
1646124660000|2022-03-01 08:51:00|3771.74|3771.74|3770.11|3770.11|3771.74|3771.74|3769.99|3769.99|0
1646124670000|2022-03-01 08:51:10|3769.99|3769.99|3770.88|3770.88|3770.88|3770.88|3769.99|3769.99|0
1646124680000|2022-03-01 08:51:20|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|0
1646124690000|2022-03-01 08:51:30|3772.49|3772.49|3772.37|3772.37|3772.49|3772.49|3772.37|3772.37|0
1646124700000|2022-03-01 08:51:40|3774.23|3774.23|3774.23|3774.23|3774.23|3774.23|3774.23|3774.23|0
1646124710000|2022-03-01 08:51:50|3774.36|3774.36|3773.48|3773.48|3775.35|3775.35|3773.48|3773.48|0
1646124720000|2022-03-01 08:52:00|3772.86|3772.86|3774.11|3774.11|3774.11|3774.11|3772.86|3772.86|0
1646124740000|2022-03-01 08:52:20|3772.86|3772.86|3772.86|3772.86|3772.86|3772.86|3772.86|3772.86|0
1646124750000|2022-03-01 08:52:30|3773.03|3773.03|3773.03|3773.03|3773.03|3773.03|3773.03|3773.03|0
1646124770000|2022-03-01 08:52:50|3773.29|3773.29|3773.91|3773.91|3773.91|3773.91|3773.29|3773.29|0
1646124790000|2022-03-01 08:53:10|3772.04|3772.04|3771.42|3771.42|3772.04|3772.04|3770.8|3770.8|0
1646124810000|2022-03-01 08:53:30|3772.04|3772.04|3773.67|3773.67|3773.67|3773.67|3772.04|3772.04|0
1646124820000|2022-03-01 08:53:40|3775.54|3775.54|3775.29|3775.29|3775.54|3775.54|3774.3|3774.3|0
1646124830000|2022-03-01 08:53:50|3773.42|3773.42|3773.42|3773.42|3773.42|3773.42|3773.42|3773.42|0
1646124840000|2022-03-01 08:54:00|3771.55|3771.55|3772.17|3772.17|3772.17|3772.17|3771.55|3771.55|0
1646124850000|2022-03-01 08:54:10|3771.92|3771.92|3771.92|3771.92|3771.92|3771.92|3771.92|3771.92|0
1646124860000|2022-03-01 08:54:20|3771.66|3771.66|3770.42|3770.42|3771.66|3771.66|3770.42|3770.42|0
1646124890000|2022-03-01 08:54:50|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|0
1646124900000|2022-03-01 08:55:00|3770.29|3770.29|3770.78|3770.78|3770.78|3770.78|3770.16|3770.16|0
1646124920000|2022-03-01 08:55:20|3772.03|3772.03|3772.28|3772.28|3772.28|3772.28|3772.03|3772.03|0
1646124950000|2022-03-01 08:55:50|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|0
1646124960000|2022-03-01 08:56:00|3772.28|3772.28|3771.04|3771.04|3772.28|3772.28|3771.04|3771.04|0
1646124970000|2022-03-01 08:56:10|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|0
1646124990000|2022-03-01 08:56:30|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|0
1646125020000|2022-03-01 08:57:00|3772.78|3772.78|3772.78|3772.78|3772.78|3772.78|3772.78|3772.78|0
1646125040000|2022-03-01 08:57:20|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|0
1646125050000|2022-03-01 08:57:30|3775.03|3775.03|3774.65|3774.65|3775.03|3775.03|3774.65|3774.65|0
1646125060000|2022-03-01 08:57:40|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|3774.78|0
1646125070000|2022-03-01 08:57:50|3776.02|3776.02|3777.27|3777.27|3777.27|3777.27|3776.02|3776.02|0
1646125090000|2022-03-01 08:58:10|3776.64|3776.64|3776.64|3776.64|3776.64|3776.64|3776.64|3776.64|0
1646125110000|2022-03-01 08:58:30|3776.02|3776.02|3776.02|3776.02|3776.02|3776.02|3776.02|3776.02|0
1646125140000|2022-03-01 08:59:00|3774.78|3774.78|3776.02|3776.02|3776.02|3776.02|3774.78|3774.78|0
1646125150000|2022-03-01 08:59:10|3774.78|3774.78|3772.91|3772.91|3774.78|3774.78|3772.91|3772.91|0
1646125170000|2022-03-01 08:59:30|3771.04|3771.04|3771.21|3771.21|3771.21|3771.21|3771.04|3771.04|0
1646125190000|2022-03-01 08:59:50|3771.04|3771.04|3771.15|3771.15|3771.66|3771.66|3771.04|3771.04|0
1646125200000|2022-03-01 09:00:00|3769.9|3769.9|3769.52|3769.52|3769.9|3769.9|3769.52|3769.52|0
1646125210000|2022-03-01 09:00:10|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|0
1646125220000|2022-03-01 09:00:20|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|0
1646125230000|2022-03-01 09:00:30|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|0
1646125250000|2022-03-01 09:00:50|3770.64|3770.64|3770.64|3770.64|3770.64|3770.64|3770.51|3770.51|0
1646125270000|2022-03-01 09:01:10|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|0
1646125290000|2022-03-01 09:01:30|3772.51|3772.51|3772.51|3772.51|3772.51|3772.51|3772.51|3772.51|0
1646125300000|2022-03-01 09:01:40|3771.26|3771.26|3771.26|3771.26|3771.26|3771.26|3771.26|3771.26|0
1646125310000|2022-03-01 09:01:50|3770.02|3770.02|3770.02|3770.02|3770.02|3770.02|3769.89|3769.89|0
1646125320000|2022-03-01 09:02:00|3770.19|3770.19|3771.44|3771.44|3771.44|3771.44|3770.19|3770.19|0
1646125330000|2022-03-01 09:02:10|3771.61|3771.61|3774.24|3774.24|3774.24|3774.24|3771.61|3771.61|0
1646125340000|2022-03-01 09:02:20|3774.5|3774.5|3774.5|3774.5|3774.5|3774.5|3774.5|3774.5|0
1646125350000|2022-03-01 09:02:30|3773.88|3773.88|3773.25|3773.25|3773.88|3773.88|3773.25|3773.25|0
1646125360000|2022-03-01 09:02:40|3773|3773|3772.25|3772.25|3773|3773|3772.25|3772.25|0
1646125380000|2022-03-01 09:03:00|3771|3771|3772.25|3772.25|3772.25|3772.25|3771|3771|0
1646125400000|2022-03-01 09:03:20|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|0
1646125440000|2022-03-01 09:04:00|3774.12|3774.12|3774.12|3774.12|3774.12|3774.12|3774.12|3774.12|0
1646125450000|2022-03-01 09:04:10|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|3775.98|0
1646125480000|2022-03-01 09:04:40|3776.49|3776.49|3776.62|3776.62|3777.12|3777.12|3776.49|3776.49|0
1646125500000|2022-03-01 09:05:00|3776.88|3776.88|3777.5|3777.5|3777.5|3777.5|3776.88|3776.88|0
1646125510000|2022-03-01 09:05:10|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|0
1646125520000|2022-03-01 09:05:20|3774.39|3774.39|3776.25|3776.25|3776.25|3776.25|3774.39|3774.39|0
1646125550000|2022-03-01 09:05:50|3776.88|3776.88|3777.12|3777.12|3777.5|3777.5|3776.88|3776.88|0
1646125570000|2022-03-01 09:06:10|3773.38|3773.38|3773.13|3773.13|3773.38|3773.38|3773.13|3773.13|0
1646125580000|2022-03-01 09:06:20|3768.76|3768.76|3768.13|3768.13|3768.76|3768.76|3768.13|3768.13|0
1646125600000|2022-03-01 09:06:40|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|0
1646125620000|2022-03-01 09:07:00|3766.15|3766.15|3768.01|3768.01|3768.01|3768.01|3766.15|3766.15|0
1646125630000|2022-03-01 09:07:10|3769.26|3769.26|3768.64|3768.64|3769.26|3769.26|3768.64|3768.64|0
1646125640000|2022-03-01 09:07:20|3768.01|3768.01|3768.64|3768.64|3768.64|3768.64|3768.01|3768.01|0
1646125660000|2022-03-01 09:07:40|3769.26|3769.26|3770.51|3770.51|3770.51|3770.51|3769.26|3769.26|0
1646125690000|2022-03-01 09:08:10|3771.13|3771.13|3769.26|3769.26|3771.13|3771.13|3769.26|3769.26|0
1646125710000|2022-03-01 09:08:30|3770.51|3770.51|3770.51|3770.51|3770.51|3770.51|3770.51|3770.51|0
1646125720000|2022-03-01 09:08:40|3767.39|3767.39|3768.4|3768.4|3768.4|3768.4|3767.39|3767.39|0
1646125730000|2022-03-01 09:08:50|3768.01|3768.01|3765.1|3765.1|3768.01|3768.01|3765.1|3765.1|0
1646125740000|2022-03-01 09:09:00|3765.48|3765.48|3768.59|3768.59|3768.59|3768.59|3765.48|3765.48|0
1646125750000|2022-03-01 09:09:10|3768.72|3768.72|3768.72|3768.72|3768.72|3768.72|3768.72|3768.72|0
1646125760000|2022-03-01 09:09:20|3768.1|3768.1|3768.1|3768.1|3768.1|3768.1|3768.1|3768.1|0
1646125790000|2022-03-01 09:09:50|3767.72|3767.72|3768.34|3768.34|3768.34|3768.34|3767.72|3767.72|0
1646125810000|2022-03-01 09:10:10|3767.72|3767.72|3767.09|3767.09|3767.72|3767.72|3767.09|3767.09|0
1646125820000|2022-03-01 09:10:20|3766.84|3766.84|3766.45|3766.45|3766.84|3766.84|3766.45|3766.45|0
1646125830000|2022-03-01 09:10:30|3765.21|3765.21|3765.21|3765.21|3765.21|3765.21|3765.21|3765.21|0
1646125840000|2022-03-01 09:10:40|3764.59|3764.59|3766.45|3766.45|3766.45|3766.45|3764.59|3764.59|0
1646125880000|2022-03-01 09:11:20|3766.58|3766.58|3766.58|3766.58|3766.58|3766.58|3766.58|3766.58|0
1646125890000|2022-03-01 09:11:30|3766.41|3766.41|3766.24|3766.24|3766.41|3766.41|3766.24|3766.24|0
1646125900000|2022-03-01 09:11:40|3763.74|3763.74|3762.5|3762.5|3763.74|3763.74|3762.5|3762.5|0
1646125910000|2022-03-01 09:11:50|3761.88|3761.88|3761.88|3761.88|3761.88|3761.88|3761.88|3761.88|0
1646125950000|2022-03-01 09:12:30|3762.39|3762.39|3762.39|3762.39|3762.39|3762.39|3762.39|3762.39|0
1646125960000|2022-03-01 09:12:40|3762.22|3762.22|3762.85|3762.85|3762.85|3762.85|3760.98|3760.98|0
1646125970000|2022-03-01 09:12:50|3763.23|3763.23|3765.1|3765.1|3765.1|3765.1|3763.23|3763.23|0
1646125980000|2022-03-01 09:13:00|3766.97|3766.97|3766.97|3766.97|3766.97|3766.97|3766.97|3766.97|0
1646125990000|2022-03-01 09:13:10|3766.71|3766.71|3766.71|3766.71|3769.83|3769.83|3766.71|3766.71|0
1646126010000|2022-03-01 09:13:30|3766.09|3766.09|3766.09|3766.09|3766.09|3766.09|3766.09|3766.09|0
1646126020000|2022-03-01 09:13:40|3764.84|3764.84|3763.09|3763.09|3764.84|3764.84|3763.09|3763.09|0
1646126030000|2022-03-01 09:13:50|3762.46|3762.46|3762.83|3762.83|3762.83|3762.83|3762.21|3762.21|0
1646126040000|2022-03-01 09:14:00|3763.21|3763.21|3763.21|3763.21|3763.21|3763.21|3763.21|3763.21|0
1646126050000|2022-03-01 09:14:10|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|3764.46|0
1646126090000|2022-03-01 09:14:50|3763.84|3763.84|3763.84|3763.84|3763.84|3763.84|3763.84|3763.84|0
1646126100000|2022-03-01 09:15:00|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|0
1646126110000|2022-03-01 09:15:10|3762.72|3762.72|3762.85|3762.85|3762.85|3762.85|3762.72|3762.72|0
1646126140000|2022-03-01 09:15:40|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|3762.59|0
1646126160000|2022-03-01 09:16:00|3765.71|3765.71|3767.21|3767.21|3767.21|3767.21|3765.71|3765.71|0
1646126170000|2022-03-01 09:16:10|3767.83|3767.83|3771.57|3771.57|3771.57|3771.57|3767.83|3767.83|0
1646126180000|2022-03-01 09:16:20|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|0
1646126190000|2022-03-01 09:16:30|3770.32|3770.32|3769.7|3769.7|3770.32|3770.32|3769.08|3769.08|0
1646126200000|2022-03-01 09:16:40|3772.81|3772.81|3773.07|3773.07|3773.07|3773.07|3772.81|3772.81|0
1646126210000|2022-03-01 09:16:50|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|0
1646126240000|2022-03-01 09:17:20|3771.82|3771.82|3771.57|3771.57|3771.82|3771.82|3771.57|3771.57|0
1646126250000|2022-03-01 09:17:30|3772.19|3772.19|3773.58|3773.58|3773.58|3773.58|3772.19|3772.19|0
1646126260000|2022-03-01 09:17:40|3773.71|3773.71|3774.03|3774.03|3774.95|3774.95|3773.71|3773.71|0
1646126270000|2022-03-01 09:17:50|3772.66|3772.66|3777.02|3777.02|3778.26|3778.26|3772.66|3772.66|0
1646126280000|2022-03-01 09:18:00|3773.9|3773.9|3773.9|3773.9|3773.9|3773.9|3773.9|3773.9|0
1646126290000|2022-03-01 09:18:10|3773.28|3773.28|3773.9|3773.9|3773.9|3773.9|3772.66|3772.66|0
1646126300000|2022-03-01 09:18:20|3773.28|3773.28|3773.02|3773.02|3773.28|3773.28|3773.02|3773.02|0
1646126330000|2022-03-01 09:18:50|3771.78|3771.78|3773.65|3773.65|3773.65|3773.65|3771.78|3771.78|0
1646126340000|2022-03-01 09:19:00|3773.02|3773.02|3772.64|3772.64|3773.02|3773.02|3772.64|3772.64|0
1646126350000|2022-03-01 09:19:10|3772.13|3772.13|3771.16|3771.16|3772.3|3772.3|3771.16|3771.16|0
1646126360000|2022-03-01 09:19:20|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|3771.29|0
1646126370000|2022-03-01 09:19:30|3770.67|3770.67|3771.29|3771.29|3771.29|3771.29|3770.67|3770.67|0
1646126390000|2022-03-01 09:19:50|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|0
1646126420000|2022-03-01 09:20:20|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|3773.16|0
1646126430000|2022-03-01 09:20:30|3771.91|3771.91|3771.66|3771.66|3771.91|3771.91|3771.66|3771.66|0
1646126440000|2022-03-01 09:20:40|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|3771.91|0
1646126450000|2022-03-01 09:20:50|3772.54|3772.54|3772.92|3772.92|3772.92|3772.92|3772.54|3772.54|0
1646126460000|2022-03-01 09:21:00|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|0
1646126470000|2022-03-01 09:21:10|3771.5|3771.5|3770.62|3770.62|3771.5|3771.5|3770.62|3770.62|0
1646126480000|2022-03-01 09:21:20|3771.24|3771.24|3771.87|3771.87|3771.87|3771.87|3771.24|3771.24|0
1646126490000|2022-03-01 09:21:30|3772.12|3772.12|3772|3772|3772.12|3772.12|3772|3772|0
1646126500000|2022-03-01 09:21:40|3770.75|3770.75|3769.12|3769.12|3770.75|3770.75|3769.12|3769.12|0
1646126510000|2022-03-01 09:21:50|3768.99|3768.99|3768.99|3768.99|3769.12|3769.12|3768.87|3768.87|0
1646126520000|2022-03-01 09:22:00|3768.87|3768.87|3768.87|3768.87|3769.25|3769.25|3768.87|3768.87|0
1646126530000|2022-03-01 09:22:10|3768.61|3768.61|3768.78|3768.78|3768.78|3768.78|3768.61|3768.61|0
1646126540000|2022-03-01 09:22:20|3768.66|3768.66|3753.82|3753.82|3768.66|3768.66|3753.82|3753.82|0
1646126550000|2022-03-01 09:22:30|3753.65|3753.65|3756.28|3756.28|3757.77|3757.77|3753.41|3753.41|0
1646126560000|2022-03-01 09:22:40|3756.15|3756.15|3755.45|3755.45|3756.2|3756.2|3755.45|3755.45|0
1646126580000|2022-03-01 09:23:00|3755.32|3755.32|3752.9|3752.9|3755.32|3755.32|3752.9|3752.9|0
1646126590000|2022-03-01 09:23:10|3754.14|3754.14|3757.88|3757.88|3757.88|3757.88|3754.14|3754.14|0
1646126600000|2022-03-01 09:23:20|3758.5|3758.5|3757.26|3757.26|3758.5|3758.5|3757.26|3757.26|0
1646126620000|2022-03-01 09:23:40|3757.88|3757.88|3756.63|3756.63|3758.5|3758.5|3756.63|3756.63|0
1646126630000|2022-03-01 09:23:50|3756.89|3756.89|3756.51|3756.51|3756.89|3756.89|3756.51|3756.51|0
1646126640000|2022-03-01 09:24:00|3755.88|3755.88|3756.51|3756.51|3756.51|3756.51|3755.88|3755.88|0
1646126650000|2022-03-01 09:24:10|3756.38|3756.38|3755.76|3755.76|3756.38|3756.38|3755.76|3755.76|0
1646126660000|2022-03-01 09:24:20|3755.13|3755.13|3755.76|3755.76|3755.76|3755.76|3755.13|3755.13|0
1646126670000|2022-03-01 09:24:30|3755.13|3755.13|3755.76|3755.76|3755.76|3755.76|3755.13|3755.13|0
1646126680000|2022-03-01 09:24:40|3753.89|3753.89|3753.89|3753.89|3753.89|3753.89|3753.89|3753.89|0
1646126690000|2022-03-01 09:24:50|3755.76|3755.76|3757|3757|3757|3757|3755.76|3755.76|0
1646126700000|2022-03-01 09:25:00|3756.66|3756.66|3756.48|3756.48|3756.83|3756.83|3756.48|3756.48|0
1646126710000|2022-03-01 09:25:10|3757.11|3757.11|3755.24|3755.24|3757.11|3757.11|3754.61|3754.61|0
1646126720000|2022-03-01 09:25:20|3754.98|3754.98|3756.85|3756.85|3756.85|3756.85|3754.98|3754.98|0
1646126730000|2022-03-01 09:25:30|3757.49|3757.49|3757.49|3757.49|3757.49|3757.49|3757.49|3757.49|0
1646126740000|2022-03-01 09:25:40|3757.11|3757.11|3760.84|3760.84|3760.84|3760.84|3757.11|3757.11|0
1646126750000|2022-03-01 09:25:50|3758.35|3758.35|3757.73|3757.73|3758.35|3758.35|3757.11|3757.11|0
1646126760000|2022-03-01 09:26:00|3757.6|3757.6|3757.47|3757.47|3757.6|3757.6|3757.47|3757.47|0
1646126770000|2022-03-01 09:26:10|3758.1|3758.1|3757.71|3757.71|3758.1|3758.1|3757.09|3757.09|0
1646126780000|2022-03-01 09:26:20|3757.09|3757.09|3757.33|3757.33|3757.33|3757.33|3756.71|3756.71|0
1646126790000|2022-03-01 09:26:30|3756.08|3756.08|3756.08|3756.08|3756.08|3756.08|3756.08|3756.08|0
1646126800000|2022-03-01 09:26:40|3757.33|3757.33|3757.71|3757.71|3757.71|3757.71|3757.33|3757.33|0
1646126820000|2022-03-01 09:27:00|3757.54|3757.54|3756.9|3756.9|3757.54|3757.54|3756.9|3756.9|0
1646126830000|2022-03-01 09:27:10|3756.77|3756.77|3755.53|3755.53|3756.77|3756.77|3755.53|3755.53|0
1646126840000|2022-03-01 09:27:20|3755.4|3755.4|3756.08|3756.08|3756.08|3756.08|3755.4|3755.4|0
1646126850000|2022-03-01 09:27:30|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|0
1646126860000|2022-03-01 09:27:40|3754.34|3754.34|3754.97|3754.97|3754.97|3754.97|3754.34|3754.34|0
1646126870000|2022-03-01 09:27:50|3753.72|3753.72|3753.1|3753.1|3753.72|3753.72|3753.1|3753.1|0
1646126890000|2022-03-01 09:28:10|3754.97|3754.97|3754.97|3754.97|3754.97|3754.97|3754.97|3754.97|0
1646126900000|2022-03-01 09:28:20|3753.1|3753.1|3753.1|3753.1|3753.1|3753.1|3753.1|3753.1|0
1646126920000|2022-03-01 09:28:40|3753.35|3753.35|3753.48|3753.48|3753.48|3753.48|3753.35|3753.35|0
1646126930000|2022-03-01 09:28:50|3753.86|3753.86|3753.86|3753.86|3753.86|3753.86|3753.86|3753.86|0
1646126950000|2022-03-01 09:29:10|3753.24|3753.24|3753.37|3753.37|3753.5|3753.5|3753.24|3753.24|0
1646126960000|2022-03-01 09:29:20|3755.86|3755.86|3754.73|3754.73|3755.86|3755.86|3754.73|3754.73|0
1646126970000|2022-03-01 09:29:30|3755.35|3755.35|3755.97|3755.97|3755.97|3755.97|3755.35|3755.35|0
1646126990000|2022-03-01 09:29:50|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|3757.22|0
1646127000000|2022-03-01 09:30:00|3756.59|3756.59|3756.59|3756.59|3756.59|3756.59|3756.59|3756.59|0
1646127050000|2022-03-01 09:30:50|3758.46|3758.46|3758.46|3758.46|3758.46|3758.46|3758.46|3758.46|0
1646127060000|2022-03-01 09:31:00|3758.85|3758.85|3760.72|3760.72|3760.72|3760.72|3758.85|3758.85|0
1646127110000|2022-03-01 09:31:50|3761.96|3761.96|3762.58|3762.58|3762.58|3762.58|3761.96|3761.96|0
1646127120000|2022-03-01 09:32:00|3761.96|3761.96|3763.83|3763.83|3763.83|3763.83|3760.72|3760.72|0
1646127130000|2022-03-01 09:32:10|3764.45|3764.45|3765.08|3765.08|3765.08|3765.08|3764.45|3764.45|0
1646127140000|2022-03-01 09:32:20|3764.73|3764.73|3763.59|3763.59|3764.73|3764.73|3762.96|3762.96|0
1646127150000|2022-03-01 09:32:30|3762.34|3762.34|3763.59|3763.59|3763.59|3763.59|3762.34|3762.34|0
1646127160000|2022-03-01 09:32:40|3763.41|3763.41|3764.04|3764.04|3764.66|3764.66|3763.41|3763.41|0
1646127170000|2022-03-01 09:32:50|3765.91|3765.91|3765.91|3765.91|3765.91|3765.91|3765.91|3765.91|0
1646127180000|2022-03-01 09:33:00|3766.16|3766.16|3767.41|3767.41|3767.41|3767.41|3766.16|3766.16|0
1646127190000|2022-03-01 09:33:10|3766.78|3766.78|3765.99|3765.99|3766.78|3766.78|3765.99|3765.99|0
1646127200000|2022-03-01 09:33:20|3765.37|3765.37|3765.37|3765.37|3765.37|3765.37|3765.37|3765.37|0
1646127210000|2022-03-01 09:33:30|3763.5|3763.5|3764.12|3764.12|3764.12|3764.12|3763.5|3763.5|0
1646127250000|2022-03-01 09:34:10|3764.74|3764.74|3764.74|3764.74|3764.74|3764.74|3764.74|3764.74|0
1646127270000|2022-03-01 09:34:30|3765.37|3765.37|3766.61|3766.61|3766.61|3766.61|3765.37|3765.37|0
1646127300000|2022-03-01 09:35:00|3769.1|3769.1|3769.1|3769.1|3769.1|3769.1|3769.1|3769.1|0
1646127320000|2022-03-01 09:35:20|3768.72|3768.72|3767.48|3767.48|3768.72|3768.72|3767.48|3767.48|0
1646127360000|2022-03-01 09:36:00|3767.35|3767.35|3763.98|3763.98|3767.35|3767.35|3763.98|3763.98|0
1646127370000|2022-03-01 09:36:10|3762.11|3762.11|3762.73|3762.73|3762.73|3762.73|3762.11|3762.11|0
1646127380000|2022-03-01 09:36:20|3764.6|3764.6|3764.98|3764.98|3764.98|3764.98|3764.6|3764.6|0
1646127390000|2022-03-01 09:36:30|3765.61|3765.61|3763.12|3763.12|3765.61|3765.61|3761.87|3761.87|0
1646127400000|2022-03-01 09:36:40|3763.74|3763.74|3763.74|3763.74|3763.74|3763.74|3763.74|3763.74|0
1646127420000|2022-03-01 09:37:00|3763.12|3763.12|3764.86|3764.86|3764.86|3764.86|3762.99|3762.99|0
1646127430000|2022-03-01 09:37:10|3762.99|3762.99|3763.61|3763.61|3763.61|3763.61|3762.99|3762.99|0
1646127450000|2022-03-01 09:37:30|3765.48|3765.48|3762.99|3762.99|3766.1|3766.1|3762.99|3762.99|0
1646127460000|2022-03-01 09:37:40|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|0
1646127480000|2022-03-01 09:38:00|3761.49|3761.49|3761.49|3761.49|3761.49|3761.49|3761.49|3761.49|0
1646127490000|2022-03-01 09:38:10|3762.11|3762.11|3759.12|3759.12|3762.11|3762.11|3759|3759|0
1646127510000|2022-03-01 09:38:30|3759.75|3759.75|3760|3760|3760|3760|3759.75|3759.75|0
1646127550000|2022-03-01 09:39:10|3760.13|3760.13|3762|3762|3763.24|3763.24|3760.13|3760.13|0
1646127570000|2022-03-01 09:39:30|3763.87|3763.87|3763.87|3763.87|3763.87|3763.87|3763.87|3763.87|0
1646127590000|2022-03-01 09:39:50|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|0
1646127600000|2022-03-01 09:40:00|3766.36|3766.36|3766.74|3766.74|3766.74|3766.74|3766.36|3766.36|0
1646127620000|2022-03-01 09:40:20|3766.12|3766.12|3765.62|3765.62|3766.12|3766.12|3765.49|3765.49|0
1646127630000|2022-03-01 09:40:30|3765|3765|3763.75|3763.75|3765|3765|3763.75|3763.75|0
1646127650000|2022-03-01 09:40:50|3763.13|3763.13|3762.75|3762.75|3763.13|3763.13|3762.75|3762.75|0
1646127660000|2022-03-01 09:41:00|3762.62|3762.62|3759.25|3759.25|3763.12|3763.12|3759.25|3759.25|0
1646127670000|2022-03-01 09:41:10|3759.42|3759.42|3761.92|3761.92|3761.92|3761.92|3759.42|3759.42|0
1646127680000|2022-03-01 09:41:20|3762.04|3762.04|3760.17|3760.17|3762.67|3762.67|3760.17|3760.17|0
1646127720000|2022-03-01 09:42:00|3760.8|3760.8|3760.8|3760.8|3760.8|3760.8|3760.8|3760.8|0
1646127730000|2022-03-01 09:42:10|3760.54|3760.54|3760.54|3760.54|3760.54|3760.54|3760.54|3760.54|0
1646127750000|2022-03-01 09:42:30|3760.29|3760.29|3760.29|3760.29|3760.29|3760.29|3760.29|3760.29|0
1646127760000|2022-03-01 09:42:40|3757.79|3757.79|3757.79|3757.79|3757.79|3757.79|3757.79|3757.79|0
1646127770000|2022-03-01 09:42:50|3757.41|3757.41|3757.41|3757.41|3757.41|3757.41|3757.41|3757.41|0
1646127780000|2022-03-01 09:43:00|3757.03|3757.03|3757.03|3757.03|3757.03|3757.03|3757.03|3757.03|0
1646127800000|2022-03-01 09:43:20|3756.86|3756.86|3756.51|3756.51|3756.86|3756.86|3756.51|3756.51|0
1646127810000|2022-03-01 09:43:30|3747.17|3747.17|3747.17|3747.17|3747.17|3747.17|3747.17|3747.17|0
1646127820000|2022-03-01 09:43:40|3748.42|3748.42|3749.66|3749.66|3749.66|3749.66|3748.42|3748.42|0
1646127840000|2022-03-01 09:44:00|3750.91|3750.91|3750.78|3750.78|3750.91|3750.91|3750.78|3750.78|0
1646127850000|2022-03-01 09:44:10|3752.03|3752.03|3752.03|3752.03|3752.03|3752.03|3752.03|3752.03|0
1646127870000|2022-03-01 09:44:30|3754.52|3754.52|3754.65|3754.65|3754.65|3754.65|3754.52|3754.52|0
1646127880000|2022-03-01 09:44:40|3755.89|3755.89|3757.14|3757.14|3758.38|3758.38|3755.89|3755.89|0
1646127890000|2022-03-01 09:44:50|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|0
1646127900000|2022-03-01 09:45:00|3757.76|3757.76|3758.38|3758.38|3758.38|3758.38|3757.76|3757.76|0
1646127910000|2022-03-01 09:45:10|3758|3758|3758|3758|3758|3758|3758|3758|0
1646127930000|2022-03-01 09:45:30|3757.38|3757.38|3758|3758|3758|3758|3756.13|3756.13|0
1646127940000|2022-03-01 09:45:40|3759.25|3759.25|3759.25|3759.25|3759.25|3759.25|3759.25|3759.25|0
1646127950000|2022-03-01 09:45:50|3760.49|3760.49|3760.49|3760.49|3760.49|3760.49|3760.49|3760.49|0
1646127990000|2022-03-01 09:46:30|3762.36|3762.36|3762.36|3762.36|3762.36|3762.36|3762.36|3762.36|0
1646128010000|2022-03-01 09:46:50|3761.74|3761.74|3762.12|3762.12|3762.12|3762.12|3761.74|3761.74|0
1646128020000|2022-03-01 09:47:00|3762.25|3762.25|3764.26|3764.26|3765.51|3765.51|3762.25|3762.25|0
1646128040000|2022-03-01 09:47:20|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|3766.75|0
1646128050000|2022-03-01 09:47:30|3767.37|3767.37|3767.37|3767.37|3767.37|3767.37|3767.37|3767.37|0
1646128070000|2022-03-01 09:47:50|3766.13|3766.13|3766.13|3766.13|3766.13|3766.13|3766.13|3766.13|0
1646128080000|2022-03-01 09:48:00|3766|3766|3766|3766|3766|3766|3766|3766|0
1646128090000|2022-03-01 09:48:10|3766.26|3766.26|3765.25|3765.25|3766.88|3766.88|3765.12|3765.12|0
1646128120000|2022-03-01 09:48:40|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|0
1646128130000|2022-03-01 09:48:50|3765.87|3765.87|3766.26|3766.26|3766.26|3766.26|3765.87|3765.87|0
1646128140000|2022-03-01 09:49:00|3766.38|3766.38|3765.14|3765.14|3766.38|3766.38|3765.14|3765.14|0
1646128160000|2022-03-01 09:49:20|3766.38|3766.38|3765.76|3765.76|3766.38|3766.38|3765.76|3765.76|0
1646128170000|2022-03-01 09:49:30|3767.01|3767.01|3767.01|3767.01|3767.01|3767.01|3767.01|3767.01|0
1646128230000|2022-03-01 09:50:30|3766.38|3766.38|3765.14|3765.14|3766.38|3766.38|3765.14|3765.14|0
1646128240000|2022-03-01 09:50:40|3764.51|3764.51|3761.38|3761.38|3764.51|3764.51|3760.14|3760.14|0
1646128250000|2022-03-01 09:50:50|3760.76|3760.76|3760.76|3760.76|3760.76|3760.76|3760.14|3760.14|0
1646128260000|2022-03-01 09:51:00|3760.63|3760.63|3761.88|3761.88|3762.5|3762.5|3760.63|3760.63|0
1646128270000|2022-03-01 09:51:10|3761.26|3761.26|3762.5|3762.5|3762.5|3762.5|3761.26|3761.26|0
1646128280000|2022-03-01 09:51:20|3760.51|3760.51|3762.76|3762.76|3764|3764|3760.51|3760.51|0
1646128300000|2022-03-01 09:51:40|3762.59|3762.59|3762.33|3762.33|3762.59|3762.59|3762.33|3762.33|0
1646128310000|2022-03-01 09:51:50|3761.08|3761.08|3761.08|3761.08|3762.33|3762.33|3761.08|3761.08|0
1646128320000|2022-03-01 09:52:00|3762.33|3762.33|3761.08|3761.08|3762.33|3762.33|3761.08|3761.08|0
1646128340000|2022-03-01 09:52:20|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|3762.95|0
1646128350000|2022-03-01 09:52:30|3762.33|3762.33|3761.71|3761.71|3762.33|3762.33|3761.71|3761.71|0
1646128370000|2022-03-01 09:52:50|3761.45|3761.45|3761.2|3761.2|3761.45|3761.45|3761.2|3761.2|0
1646128380000|2022-03-01 09:53:00|3760.94|3760.94|3760.19|3760.19|3760.94|3760.94|3759.81|3759.81|0
1646128390000|2022-03-01 09:53:10|3760.57|3760.57|3760.57|3760.57|3760.57|3760.57|3760.57|3760.57|0
1646128410000|2022-03-01 09:53:30|3760.45|3760.45|3761.69|3761.69|3761.69|3761.69|3760.45|3760.45|0
1646128420000|2022-03-01 09:53:40|3762.31|3762.31|3761.69|3761.69|3762.31|3762.31|3761.69|3761.69|0
1646128440000|2022-03-01 09:54:00|3762.94|3762.94|3761.07|3761.07|3762.94|3762.94|3761.07|3761.07|0
1646128470000|2022-03-01 09:54:30|3761.69|3761.69|3761.69|3761.69|3761.69|3761.69|3761.69|3761.69|0
1646128480000|2022-03-01 09:54:40|3762.94|3762.94|3763.19|3763.19|3763.19|3763.19|3762.94|3762.94|0
1646128490000|2022-03-01 09:54:50|3761.95|3761.95|3761.95|3761.95|3761.95|3761.95|3761.32|3761.32|0
1646128520000|2022-03-01 09:55:20|3762.57|3762.57|3764.44|3764.44|3764.44|3764.44|3762.57|3762.57|0
1646128530000|2022-03-01 09:55:30|3764.82|3764.82|3764.82|3764.82|3764.82|3764.82|3764.82|3764.82|0
1646128540000|2022-03-01 09:55:40|3763.58|3763.58|3762.33|3762.33|3763.58|3763.58|3762.33|3762.33|0
1646128550000|2022-03-01 09:55:50|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|0
1646128570000|2022-03-01 09:56:10|3760.59|3760.59|3760.59|3760.59|3760.59|3760.59|3760.59|3760.59|0
1646128580000|2022-03-01 09:56:20|3759.97|3759.97|3759.79|3759.79|3759.97|3759.97|3759.79|3759.79|0
1646128590000|2022-03-01 09:56:30|3759.62|3759.62|3759.62|3759.62|3759.62|3759.62|3759.62|3759.62|0
1646128610000|2022-03-01 09:56:50|3759.88|3759.88|3759.88|3759.88|3759.88|3759.88|3759.88|3759.88|0
1646128620000|2022-03-01 09:57:00|3759.49|3759.49|3754.51|3754.51|3759.49|3759.49|3754.51|3754.51|0
1646128640000|2022-03-01 09:57:20|3755.13|3755.13|3757.26|3757.26|3757.26|3757.26|3755.13|3755.13|0
1646128650000|2022-03-01 09:57:30|3756.01|3756.01|3755.39|3755.39|3756.01|3756.01|3755.39|3755.39|0
1646128670000|2022-03-01 09:57:50|3755.13|3755.13|3754.51|3754.51|3755.13|3755.13|3754.51|3754.51|0
1646128680000|2022-03-01 09:58:00|3754.64|3754.64|3754.01|3754.01|3754.64|3754.64|3754.01|3754.01|0
1646128700000|2022-03-01 09:58:20|3755.26|3755.26|3755.88|3755.88|3755.88|3755.88|3755.26|3755.26|0
1646128740000|2022-03-01 09:59:00|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|0
1646128750000|2022-03-01 09:59:10|3758.13|3758.13|3758.52|3758.52|3758.52|3758.52|3758.13|3758.13|0
1646128760000|2022-03-01 09:59:20|3758.69|3758.69|3756.56|3756.56|3758.69|3758.69|3756.56|3756.56|0
1646128770000|2022-03-01 09:59:30|3755.94|3755.94|3755.94|3755.94|3755.94|3755.94|3755.94|3755.94|0
1646128800000|2022-03-01 10:00:00|3756.07|3756.07|3756.07|3756.07|3756.07|3756.07|3756.07|3756.07|0
1646128810000|2022-03-01 10:00:10|3754.2|3754.2|3753.94|3753.94|3754.2|3754.2|3753.94|3753.94|0
1646128840000|2022-03-01 10:00:40|3753.77|3753.77|3753.77|3753.77|3754.4|3754.4|3753.77|3753.77|0
1646128850000|2022-03-01 10:00:50|3753.94|3753.94|3751.58|3751.58|3754.07|3754.07|3751.58|3751.58|0
1646128870000|2022-03-01 10:01:10|3749.71|3749.71|3749.33|3749.33|3749.71|3749.71|3749.33|3749.33|0
1646128880000|2022-03-01 10:01:20|3748.71|3748.71|3748.71|3748.71|3748.71|3748.71|3748.71|3748.71|0
1646128890000|2022-03-01 10:01:30|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|0
1646128910000|2022-03-01 10:01:50|3748.71|3748.71|3748.71|3748.71|3748.71|3748.71|3748.71|3748.71|0
1646128920000|2022-03-01 10:02:00|3748.96|3748.96|3749.34|3749.34|3749.34|3749.34|3748.71|3748.71|0
1646128940000|2022-03-01 10:02:20|3750.59|3750.59|3750.42|3750.42|3750.59|3750.59|3750.42|3750.42|0
1646128960000|2022-03-01 10:02:40|3749.17|3749.17|3750.59|3750.59|3751.67|3751.67|3749.17|3749.17|0
1646128990000|2022-03-01 10:03:10|3753.7|3753.7|3754.33|3754.33|3754.33|3754.33|3753.7|3753.7|0
1646129010000|2022-03-01 10:03:30|3754.2|3754.2|3754.07|3754.07|3754.2|3754.2|3753.94|3753.94|0
1646129030000|2022-03-01 10:03:50|3753.82|3753.82|3750.08|3750.08|3753.82|3753.82|3750.08|3750.08|0
1646129040000|2022-03-01 10:04:00|3749.91|3749.91|3750.08|3750.08|3750.08|3750.08|3749.91|3749.91|0
1646129050000|2022-03-01 10:04:10|3748.83|3748.83|3746.47|3746.47|3748.83|3748.83|3746.21|3746.21|0
1646129060000|2022-03-01 10:04:20|3745.85|3745.85|3745.85|3745.85|3745.85|3745.85|3745.85|3745.85|0
1646129080000|2022-03-01 10:04:40|3745.72|3745.72|3745.1|3745.1|3745.72|3745.72|3745.1|3745.1|0
1646129090000|2022-03-01 10:04:50|3745.72|3745.72|3746|3746|3746|3746|3745.37|3745.37|0
1646129100000|2022-03-01 10:05:00|3746.25|3746.25|3746.25|3746.25|3746.25|3746.25|3746.25|3746.25|0
1646129110000|2022-03-01 10:05:10|3746|3746|3744.13|3744.13|3746|3746|3744.13|3744.13|0
1646129130000|2022-03-01 10:05:30|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|0
1646129140000|2022-03-01 10:05:40|3742.51|3742.51|3741.89|3741.89|3742.51|3742.51|3741.89|3741.89|0
1646129150000|2022-03-01 10:05:50|3741.38|3741.38|3740.76|3740.76|3741.38|3741.38|3740.76|3740.76|0
1646129160000|2022-03-01 10:06:00|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|0
1646129170000|2022-03-01 10:06:10|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|3738.52|0
1646129190000|2022-03-01 10:06:30|3736.03|3736.03|3734.16|3734.16|3736.03|3736.03|3734.16|3734.16|0
1646129200000|2022-03-01 10:06:40|3736.03|3736.03|3736.03|3736.03|3736.03|3736.03|3736.03|3736.03|0
1646129210000|2022-03-01 10:06:50|3735.77|3735.77|3735.65|3735.65|3735.77|3735.77|3735.65|3735.65|0
1646129220000|2022-03-01 10:07:00|3735.39|3735.39|3737.88|3737.88|3738.51|3738.51|3735.39|3735.39|0
1646129230000|2022-03-01 10:07:10|3737.26|3737.26|3736.49|3736.49|3737.26|3737.26|3736.49|3736.49|0
1646129240000|2022-03-01 10:07:20|3736.24|3736.24|3738.73|3738.73|3738.73|3738.73|3736.24|3736.24|0
1646129250000|2022-03-01 10:07:30|3739.35|3739.35|3739.98|3739.98|3739.98|3739.98|3739.35|3739.35|0
1646129260000|2022-03-01 10:07:40|3738.73|3738.73|3741.22|3741.22|3741.22|3741.22|3738.73|3738.73|0
1646129270000|2022-03-01 10:07:50|3740.71|3740.71|3740.71|3740.71|3740.71|3740.71|3740.71|3740.71|0
1646129290000|2022-03-01 10:08:10|3740.45|3740.45|3740.45|3740.45|3741.08|3741.08|3740.45|3740.45|0
1646129300000|2022-03-01 10:08:20|3739.83|3739.83|3740.45|3740.45|3740.45|3740.45|3737.96|3737.96|0
1646129310000|2022-03-01 10:08:30|3739.83|3739.83|3740.45|3740.45|3740.45|3740.45|3739.83|3739.83|0
1646129320000|2022-03-01 10:08:40|3740.2|3740.2|3740.33|3740.33|3740.33|3740.33|3739.08|3739.08|0
1646129350000|2022-03-01 10:09:10|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|3740.5|0
1646129360000|2022-03-01 10:09:20|3740.37|3740.37|3740.65|3740.65|3741.27|3741.27|3740.37|3740.37|0
1646129370000|2022-03-01 10:09:30|3740.39|3740.39|3740.26|3740.26|3740.39|3740.39|3740.26|3740.26|0
1646129390000|2022-03-01 10:09:50|3740.39|3740.39|3740.39|3740.39|3740.39|3740.39|3740.39|3740.39|0
1646129400000|2022-03-01 10:10:00|3739.77|3739.77|3739.9|3739.9|3739.9|3739.9|3739.77|3739.77|0
1646129410000|2022-03-01 10:10:10|3739.27|3739.27|3739.9|3739.9|3739.9|3739.9|3739.27|3739.27|0
1646129420000|2022-03-01 10:10:20|3740.02|3740.02|3741.89|3741.89|3741.89|3741.89|3739.4|3739.4|0
1646129430000|2022-03-01 10:10:30|3742.52|3742.52|3743.14|3743.14|3743.14|3743.14|3741.89|3741.89|0
1646129440000|2022-03-01 10:10:40|3741.89|3741.89|3741.89|3741.89|3741.89|3741.89|3741.89|3741.89|0
1646129450000|2022-03-01 10:10:50|3743.76|3743.76|3743.76|3743.76|3743.76|3743.76|3743.76|3743.76|0
1646129460000|2022-03-01 10:11:00|3743.14|3743.14|3742.52|3742.52|3743.14|3743.14|3742.52|3742.52|0
1646129470000|2022-03-01 10:11:10|3743.14|3743.14|3743.14|3743.14|3743.14|3743.14|3743.14|3743.14|0
1646129500000|2022-03-01 10:11:40|3743.76|3743.76|3744.38|3744.38|3744.38|3744.38|3743.76|3743.76|0
1646129520000|2022-03-01 10:12:00|3743.76|3743.76|3741.89|3741.89|3743.76|3743.76|3741.89|3741.89|0
1646129530000|2022-03-01 10:12:10|3743.14|3743.14|3743.27|3743.27|3743.27|3743.27|3743.14|3743.14|0
1646129540000|2022-03-01 10:12:20|3743.89|3743.89|3744.64|3744.64|3744.64|3744.64|3743.89|3743.89|0
1646129560000|2022-03-01 10:12:40|3745.26|3745.26|3747.64|3747.64|3747.64|3747.64|3745.26|3745.26|0
1646129570000|2022-03-01 10:12:50|3747.9|3747.9|3748.52|3748.52|3749.77|3749.77|3747.9|3747.9|0
1646129580000|2022-03-01 10:13:00|3748.65|3748.65|3747.9|3747.9|3748.65|3748.65|3747.9|3747.9|0
1646129600000|2022-03-01 10:13:20|3748.02|3748.02|3748.02|3748.02|3748.02|3748.02|3748.02|3748.02|0
1646129610000|2022-03-01 10:13:30|3749.89|3749.89|3749.89|3749.89|3749.89|3749.89|3749.89|3749.89|0
1646129620000|2022-03-01 10:13:40|3749.64|3749.64|3748.39|3748.39|3749.64|3749.64|3748.39|3748.39|0
1646129640000|2022-03-01 10:14:00|3747.77|3747.77|3745.9|3745.9|3747.77|3747.77|3745.9|3745.9|0
1646129650000|2022-03-01 10:14:10|3746.03|3746.03|3746.03|3746.03|3746.03|3746.03|3746.03|3746.03|0
1646129660000|2022-03-01 10:14:20|3744.78|3744.78|3747.15|3747.15|3747.15|3747.15|3744.65|3744.65|0
1646129670000|2022-03-01 10:14:30|3746.52|3746.52|3745.9|3745.9|3746.52|3746.52|3745.9|3745.9|0
1646129680000|2022-03-01 10:14:40|3747.77|3747.77|3747.77|3747.77|3749.01|3749.01|3747.77|3747.77|0
1646129700000|2022-03-01 10:15:00|3747.15|3747.15|3746.52|3746.52|3747.15|3747.15|3746.52|3746.52|0
1646129720000|2022-03-01 10:15:20|3744.03|3744.03|3744.03|3744.03|3744.03|3744.03|3744.03|3744.03|0
1646129750000|2022-03-01 10:15:50|3742.16|3742.16|3742.16|3742.16|3742.16|3742.16|3742.16|3742.16|0
1646129760000|2022-03-01 10:16:00|3741.54|3741.54|3741.54|3741.54|3741.54|3741.54|3741.54|3741.54|0
1646129770000|2022-03-01 10:16:10|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|3741.41|0
1646129780000|2022-03-01 10:16:20|3737.68|3737.68|3737.68|3737.68|3737.68|3737.68|3737.68|3737.68|0
1646129790000|2022-03-01 10:16:30|3735.81|3735.81|3736.43|3736.43|3736.43|3736.43|3735.81|3735.81|0
1646129820000|2022-03-01 10:17:00|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|0
1646129830000|2022-03-01 10:17:10|3734.82|3734.82|3734.82|3734.82|3734.82|3734.82|3734.82|3734.82|0
1646129850000|2022-03-01 10:17:30|3737.31|3737.31|3737.31|3737.31|3737.31|3737.31|3737.31|3737.31|0
1646129880000|2022-03-01 10:18:00|3738.55|3738.55|3737.93|3737.93|3738.55|3738.55|3737.93|3737.93|0
1646129890000|2022-03-01 10:18:10|3738.55|3738.55|3738.55|3738.55|3739.18|3739.18|3738.55|3738.55|0
1646129900000|2022-03-01 10:18:20|3738.94|3738.94|3740.31|3740.31|3740.44|3740.44|3738.81|3738.81|0
1646129920000|2022-03-01 10:18:40|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|0
1646129930000|2022-03-01 10:18:50|3737.2|3737.2|3737.2|3737.2|3737.2|3737.2|3737.2|3737.2|0
1646129940000|2022-03-01 10:19:00|3736.68|3736.68|3736.56|3736.56|3736.68|3736.68|3736.56|3736.56|0
1646129970000|2022-03-01 10:19:30|3730.95|3730.95|3730.95|3730.95|3730.95|3730.95|3730.95|3730.95|0
1646129990000|2022-03-01 10:19:50|3731.57|3731.57|3732.82|3732.82|3732.82|3732.82|3731.57|3731.57|0
1646130030000|2022-03-01 10:20:30|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|3734.07|0
1646130090000|2022-03-01 10:21:30|3734.32|3734.32|3729.96|3729.96|3734.32|3734.32|3729.96|3729.96|0
1646130100000|2022-03-01 10:21:40|3728.59|3728.59|3727.96|3727.96|3728.59|3728.59|3727.96|3727.96|0
1646130130000|2022-03-01 10:22:10|3727.34|3727.34|3727.34|3727.34|3727.34|3727.34|3727.34|3727.34|0
1646130150000|2022-03-01 10:22:30|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|3727.96|0
1646130200000|2022-03-01 10:23:20|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|0
1646130230000|2022-03-01 10:23:50|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|0
1646130240000|2022-03-01 10:24:00|3729.83|3729.83|3732.32|3732.32|3732.32|3732.32|3729.83|3729.83|0
1646130250000|2022-03-01 10:24:10|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|0
1646130270000|2022-03-01 10:24:30|3731.33|3731.33|3731.33|3731.33|3731.33|3731.33|3731.33|3731.33|0
1646130280000|2022-03-01 10:24:40|3730.95|3730.95|3730.95|3730.95|3730.95|3730.95|3730.95|3730.95|0
1646130290000|2022-03-01 10:24:50|3731.21|3731.21|3731.46|3731.46|3731.46|3731.46|3731.21|3731.21|0
1646130300000|2022-03-01 10:25:00|3732.71|3732.71|3732.83|3732.83|3732.83|3732.83|3732.71|3732.71|0
1646130310000|2022-03-01 10:25:10|3735.33|3735.33|3735.16|3735.16|3735.33|3735.33|3735.16|3735.16|0
1646130330000|2022-03-01 10:25:30|3735.28|3735.28|3736.4|3736.4|3736.53|3736.53|3735.28|3735.28|0
1646130340000|2022-03-01 10:25:40|3736.23|3736.23|3736.23|3736.23|3736.23|3736.23|3736.23|3736.23|0
1646130350000|2022-03-01 10:25:50|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|3736.36|0
1646130360000|2022-03-01 10:26:00|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|0
1646130370000|2022-03-01 10:26:10|3733.35|3733.35|3733.35|3733.35|3733.35|3733.35|3733.35|3733.35|0
1646130380000|2022-03-01 10:26:20|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|0
1646130400000|2022-03-01 10:26:40|3732.86|3732.86|3732.86|3732.86|3732.86|3732.86|3732.86|3732.86|0
1646130420000|2022-03-01 10:27:00|3732.24|3732.24|3732.24|3732.24|3732.24|3732.24|3732.24|3732.24|0
1646130450000|2022-03-01 10:27:30|3732.11|3732.11|3732.24|3732.24|3732.24|3732.24|3732.11|3732.11|0
1646130490000|2022-03-01 10:28:10|3732.86|3732.86|3732.86|3732.86|3732.86|3732.86|3732.86|3732.86|0
1646130510000|2022-03-01 10:28:30|3732.24|3732.24|3732.24|3732.24|3732.24|3732.24|3732.24|3732.24|0
1646130520000|2022-03-01 10:28:40|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|0
1646130530000|2022-03-01 10:28:50|3731.81|3731.81|3731.81|3731.81|3731.81|3731.81|3731.81|3731.81|0
1646130580000|2022-03-01 10:29:40|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|0
1646130600000|2022-03-01 10:30:00|3732.43|3732.43|3732.43|3732.43|3732.43|3732.43|3732.43|3732.43|0
1646130610000|2022-03-01 10:30:10|3731.19|3731.19|3730.2|3730.2|3731.19|3731.19|3729.94|3729.94|0
1646130620000|2022-03-01 10:30:20|3729.94|3729.94|3725.44|3725.44|3729.94|3729.94|3725.31|3725.31|0
1646130630000|2022-03-01 10:30:30|3725.27|3725.27|3725.1|3725.1|3725.27|3725.27|3725.1|3725.1|0
1646130640000|2022-03-01 10:30:40|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|3725.35|0
1646130650000|2022-03-01 10:30:50|3725.48|3725.48|3725.61|3725.61|3725.61|3725.61|3725.48|3725.48|0
1646130660000|2022-03-01 10:31:00|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|3724.73|0
1646130670000|2022-03-01 10:31:10|3725.97|3725.97|3726.6|3726.6|3726.6|3726.6|3725.97|3725.97|0
1646130680000|2022-03-01 10:31:20|3726.98|3726.98|3726.85|3726.85|3726.98|3726.98|3726.85|3726.85|0
1646130690000|2022-03-01 10:31:30|3728.1|3728.1|3728.72|3728.72|3730.59|3730.59|3728.1|3728.1|0
1646130700000|2022-03-01 10:31:40|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|3728.1|0
1646130710000|2022-03-01 10:31:50|3729.34|3729.34|3729.34|3729.34|3729.34|3729.34|3729.34|3729.34|0
1646130730000|2022-03-01 10:32:10|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|0
1646130750000|2022-03-01 10:32:30|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|3729.8|0
1646130760000|2022-03-01 10:32:40|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|3729.41|0
1646130770000|2022-03-01 10:32:50|3729.54|3729.54|3729.41|3729.41|3729.54|3729.54|3729.41|3729.41|0
1646130790000|2022-03-01 10:33:10|3728.79|3728.79|3729.41|3729.41|3729.41|3729.41|3728.79|3728.79|0
1646130820000|2022-03-01 10:33:40|3730.66|3730.66|3731.9|3731.9|3731.9|3731.9|3730.66|3730.66|0
1646130850000|2022-03-01 10:34:10|3732.16|3732.16|3734.03|3734.03|3734.03|3734.03|3732.16|3732.16|0
1646130900000|2022-03-01 10:35:00|3733.9|3733.9|3733.9|3733.9|3733.9|3733.9|3733.9|3733.9|0
1646130910000|2022-03-01 10:35:10|3733.77|3733.77|3735.51|3735.51|3735.64|3735.64|3733.77|3733.77|0
1646130920000|2022-03-01 10:35:20|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|0
1646130930000|2022-03-01 10:35:30|3735.13|3735.13|3735.13|3735.13|3735.13|3735.13|3735.13|3735.13|0
1646130940000|2022-03-01 10:35:40|3734.51|3734.51|3734.51|3734.51|3734.51|3734.51|3734.51|3734.51|0
1646130950000|2022-03-01 10:35:50|3734|3734|3734|3734|3734|3734|3734|3734|0
1646130960000|2022-03-01 10:36:00|3732.13|3732.13|3731.78|3731.78|3732.13|3732.13|3731.78|3731.78|0
1646130970000|2022-03-01 10:36:10|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|0
1646130980000|2022-03-01 10:36:20|3731.53|3731.53|3730.9|3730.9|3731.53|3731.53|3730.9|3730.9|0
1646131000000|2022-03-01 10:36:40|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|0
1646131010000|2022-03-01 10:36:50|3730.9|3730.9|3730.9|3730.9|3730.9|3730.9|3730.9|3730.9|0
1646131040000|2022-03-01 10:37:20|3730.28|3730.28|3730.66|3730.66|3730.9|3730.9|3730.28|3730.28|0
1646131050000|2022-03-01 10:37:30|3731.91|3731.91|3731.91|3731.91|3731.91|3731.91|3731.91|3731.91|0
1646131060000|2022-03-01 10:37:40|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|3731.29|0
1646131110000|2022-03-01 10:38:30|3731.03|3731.03|3730.9|3730.9|3731.03|3731.03|3730.9|3730.9|0
1646131120000|2022-03-01 10:38:40|3732.15|3732.15|3732.77|3732.77|3732.77|3732.77|3730.9|3730.9|0
1646131130000|2022-03-01 10:38:50|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|0
1646131150000|2022-03-01 10:39:10|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|0
1646131160000|2022-03-01 10:39:20|3732.77|3732.77|3732.77|3732.77|3732.77|3732.77|3732.77|3732.77|0
1646131170000|2022-03-01 10:39:30|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|3733.03|0
1646131190000|2022-03-01 10:39:50|3731.78|3731.78|3731.78|3731.78|3731.78|3731.78|3731.78|3731.78|0
1646131200000|2022-03-01 10:40:00|3731.53|3731.53|3731.4|3731.4|3731.53|3731.53|3731.4|3731.4|0
1646131210000|2022-03-01 10:40:10|3733.27|3733.27|3733.27|3733.27|3733.27|3733.27|3733.27|3733.27|0
1646131240000|2022-03-01 10:40:40|3733.89|3733.89|3733.89|3733.89|3733.89|3733.89|3733.89|3733.89|0
1646131260000|2022-03-01 10:41:00|3733.64|3733.64|3733.14|3733.14|3733.64|3733.64|3733.01|3733.01|0
1646131270000|2022-03-01 10:41:10|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|3734.39|0
1646131280000|2022-03-01 10:41:20|3734.51|3734.51|3737.63|3737.63|3737.63|3737.63|3734.51|3734.51|0
1646131300000|2022-03-01 10:41:40|3737.01|3737.01|3737.01|3737.01|3737.01|3737.01|3737.01|3737.01|0
1646131340000|2022-03-01 10:42:20|3736.38|3736.38|3736.38|3736.38|3736.38|3736.38|3736.38|3736.38|0
1646131350000|2022-03-01 10:42:30|3737.63|3737.63|3737.63|3737.63|3737.63|3737.63|3737.63|3737.63|0
1646131360000|2022-03-01 10:42:40|3738.52|3738.52|3739.14|3739.14|3739.14|3739.14|3738.52|3738.52|0
1646131370000|2022-03-01 10:42:50|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|0
1646131400000|2022-03-01 10:43:20|3740.39|3740.39|3740.39|3740.39|3740.39|3740.39|3740.39|3740.39|0
1646131440000|2022-03-01 10:44:00|3742.88|3742.88|3744.13|3744.13|3744.13|3744.13|3742.88|3742.88|0
1646131450000|2022-03-01 10:44:10|3744.89|3744.89|3744.89|3744.89|3744.89|3744.89|3744.89|3744.89|0
1646131460000|2022-03-01 10:44:20|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|3745.52|0
1646131480000|2022-03-01 10:44:40|3746.14|3746.14|3743.03|3743.03|3746.14|3746.14|3743.03|3743.03|0
1646131500000|2022-03-01 10:45:00|3741.16|3741.16|3740.9|3740.9|3741.16|3741.16|3740.9|3740.9|0
1646131510000|2022-03-01 10:45:10|3740.65|3740.65|3741.27|3741.27|3741.27|3741.27|3740.65|3740.65|0
1646131550000|2022-03-01 10:45:50|3740.65|3740.65|3741.89|3741.89|3741.89|3741.89|3740.65|3740.65|0
1646131560000|2022-03-01 10:46:00|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|0
1646131570000|2022-03-01 10:46:10|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|3741.01|0
1646131610000|2022-03-01 10:46:50|3742.26|3742.26|3742.26|3742.26|3742.26|3742.26|3742.26|3742.26|0
1646131620000|2022-03-01 10:47:00|3741.64|3741.64|3740.39|3740.39|3741.64|3741.64|3740.39|3740.39|0
1646131630000|2022-03-01 10:47:10|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|3741.64|0
1646131640000|2022-03-01 10:47:20|3741.89|3741.89|3741.89|3741.89|3743.14|3743.14|3741.89|3741.89|0
1646131670000|2022-03-01 10:47:50|3742.27|3742.27|3743.52|3743.52|3743.52|3743.52|3742.27|3742.27|0
1646131700000|2022-03-01 10:48:20|3744.14|3744.14|3744.14|3744.14|3744.14|3744.14|3744.14|3744.14|0
1646131720000|2022-03-01 10:48:40|3743.52|3743.52|3743.52|3743.52|3743.52|3743.52|3743.52|3743.52|0
1646131730000|2022-03-01 10:48:50|3742.9|3742.9|3742.64|3742.64|3742.9|3742.9|3742.51|3742.51|0
1646131740000|2022-03-01 10:49:00|3742.02|3742.02|3742.02|3742.02|3742.02|3742.02|3742.02|3742.02|0
1646131760000|2022-03-01 10:49:20|3743.89|3743.89|3743.89|3743.89|3743.89|3743.89|3743.89|3743.89|0
1646131790000|2022-03-01 10:49:50|3745.13|3745.13|3746.63|3746.63|3747.13|3747.13|3745.13|3745.13|0
1646131800000|2022-03-01 10:50:00|3746.01|3746.01|3746.36|3746.36|3746.36|3746.36|3746.01|3746.01|0
1646131810000|2022-03-01 10:50:10|3746.53|3746.53|3746.53|3746.53|3746.53|3746.53|3746.53|3746.53|0
1646131830000|2022-03-01 10:50:30|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|0
1646131850000|2022-03-01 10:50:50|3748.23|3748.23|3746.36|3746.36|3748.23|3748.23|3746.36|3746.36|0
1646131860000|2022-03-01 10:51:00|3746.1|3746.1|3746.1|3746.1|3746.1|3746.1|3746.1|3746.1|0
1646131870000|2022-03-01 10:51:10|3746.23|3746.23|3746.74|3746.74|3746.74|3746.74|3746.23|3746.23|0
1646131890000|2022-03-01 10:51:30|3747.99|3747.99|3747.99|3747.99|3747.99|3747.99|3747.99|3747.99|0
1646131910000|2022-03-01 10:51:50|3749.86|3749.86|3749.86|3749.86|3749.86|3749.86|3749.86|3749.86|0
1646131920000|2022-03-01 10:52:00|3750.48|3750.48|3750.48|3750.48|3750.48|3750.48|3750.48|3750.48|0
1646131930000|2022-03-01 10:52:10|3750.86|3750.86|3750.24|3750.24|3750.86|3750.86|3750.24|3750.24|0
1646131970000|2022-03-01 10:52:50|3750.07|3750.07|3750.07|3750.07|3750.07|3750.07|3750.07|3750.07|0
1646132010000|2022-03-01 10:53:30|3750.2|3750.2|3749.94|3749.94|3750.2|3750.2|3749.94|3749.94|0
1646132030000|2022-03-01 10:53:50|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|0
1646132040000|2022-03-01 10:54:00|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|0
1646132080000|2022-03-01 10:54:40|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|0
1646132100000|2022-03-01 10:55:00|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|3749.32|0
1646132130000|2022-03-01 10:55:30|3749.06|3749.06|3749.06|3749.06|3749.06|3749.06|3749.06|3749.06|0
1646132140000|2022-03-01 10:55:40|3748.44|3748.44|3748.57|3748.57|3748.57|3748.57|3748.44|3748.44|0
1646132150000|2022-03-01 10:55:50|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|0
1646132160000|2022-03-01 10:56:00|3749.68|3749.68|3749.68|3749.68|3749.68|3749.68|3749.68|3749.68|0
1646132170000|2022-03-01 10:56:10|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|3749.94|0
1646132190000|2022-03-01 10:56:30|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|3750.56|0
1646132210000|2022-03-01 10:56:50|3750.69|3750.69|3750.69|3750.69|3750.69|3750.69|3750.69|3750.69|0
1646132240000|2022-03-01 10:57:20|3750.95|3750.95|3750.95|3750.95|3750.95|3750.95|3750.95|3750.95|0
1646132270000|2022-03-01 10:57:50|3750.32|3750.32|3747.83|3747.83|3750.32|3750.32|3747.83|3747.83|0
1646132300000|2022-03-01 10:58:20|3747.58|3747.58|3746.7|3746.7|3747.58|3747.58|3746.7|3746.7|0
1646132320000|2022-03-01 10:58:40|3749.19|3749.19|3749.81|3749.81|3749.81|3749.81|3749.19|3749.19|0
1646132340000|2022-03-01 10:59:00|3748.57|3748.57|3748.44|3748.44|3748.57|3748.57|3748.44|3748.44|0
1646132380000|2022-03-01 10:59:40|3749.06|3749.06|3748.89|3748.89|3749.06|3749.06|3748.89|3748.89|0
1646132390000|2022-03-01 10:59:50|3750.14|3750.14|3750.14|3750.14|3750.14|3750.14|3750.14|3750.14|0
1646132400000|2022-03-01 11:00:00|3749.88|3749.88|3749.75|3749.75|3749.88|3749.88|3749.75|3749.75|0
1646132420000|2022-03-01 11:00:20|3748.51|3748.51|3748.51|3748.51|3748.51|3748.51|3748.51|3748.51|0
1646132440000|2022-03-01 11:00:40|3749.02|3749.02|3749.02|3749.02|3749.02|3749.02|3749.02|3749.02|0
1646132470000|2022-03-01 11:01:10|3750.26|3750.26|3750.26|3750.26|3750.26|3750.26|3750.26|3750.26|0
1646132480000|2022-03-01 11:01:20|3750.44|3750.44|3750.61|3750.61|3750.61|3750.61|3750.44|3750.44|0
1646132500000|2022-03-01 11:01:40|3749.99|3749.99|3749.36|3749.36|3749.99|3749.99|3749.36|3749.36|0
1646132520000|2022-03-01 11:02:00|3748.12|3748.12|3748.12|3748.12|3748.12|3748.12|3748.12|3748.12|0
1646132530000|2022-03-01 11:02:10|3747.86|3747.86|3749.24|3749.24|3749.24|3749.24|3747.86|3747.86|0
1646132540000|2022-03-01 11:02:20|3749.07|3749.07|3752.63|3752.63|3752.63|3752.63|3748.9|3748.9|0
1646132550000|2022-03-01 11:02:30|3752.76|3752.76|3752.76|3752.76|3752.76|3752.76|3752.76|3752.76|0
1646132620000|2022-03-01 11:03:40|3754.63|3754.63|3754.76|3754.76|3754.76|3754.76|3754.63|3754.63|0
1646132640000|2022-03-01 11:04:00|3757.25|3757.25|3757.25|3757.25|3757.25|3757.25|3757.25|3757.25|0
1646132650000|2022-03-01 11:04:10|3755.38|3755.38|3755.38|3755.38|3755.38|3755.38|3755.38|3755.38|0
1646132660000|2022-03-01 11:04:20|3755.21|3755.21|3755.21|3755.21|3755.21|3755.21|3755.21|3755.21|0
1646132690000|2022-03-01 11:04:50|3753.96|3753.96|3753.08|3753.08|3753.96|3753.96|3753.08|3753.08|0
1646132730000|2022-03-01 11:05:30|3752.91|3752.91|3752.91|3752.91|3752.91|3752.91|3752.91|3752.91|0
1646132750000|2022-03-01 11:05:50|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|0
1646132790000|2022-03-01 11:06:30|3752.91|3752.91|3754.54|3754.54|3754.67|3754.67|3752.91|3752.91|0
1646132800000|2022-03-01 11:06:40|3753.92|3753.92|3753.92|3753.92|3753.92|3753.92|3753.92|3753.92|0
1646132810000|2022-03-01 11:06:50|3754.54|3754.54|3754.54|3754.54|3754.54|3754.54|3754.54|3754.54|0
1646132850000|2022-03-01 11:07:30|3753.92|3753.92|3753.92|3753.92|3753.92|3753.92|3753.92|3753.92|0
1646132860000|2022-03-01 11:07:40|3755.16|3755.16|3754.52|3754.52|3755.16|3755.16|3754.52|3754.52|0
1646132890000|2022-03-01 11:08:10|3753.28|3753.28|3753.28|3753.28|3753.28|3753.28|3753.28|3753.28|0
1646132910000|2022-03-01 11:08:30|3752.66|3752.66|3752.66|3752.66|3752.66|3752.66|3752.66|3752.66|0
1646132920000|2022-03-01 11:08:40|3752.53|3752.53|3752.53|3752.53|3752.53|3752.53|3752.53|3752.53|0
1646132930000|2022-03-01 11:08:50|3751.91|3751.91|3751.78|3751.78|3751.91|3751.91|3751.78|3751.78|0
1646132940000|2022-03-01 11:09:00|3751.43|3751.43|3751.43|3751.43|3751.43|3751.43|3751.43|3751.43|0
1646132960000|2022-03-01 11:09:20|3748.94|3748.94|3749.44|3749.44|3749.56|3749.56|3748.94|3748.94|0
1646132970000|2022-03-01 11:09:30|3749.31|3749.31|3748.68|3748.68|3749.31|3749.31|3748.68|3748.68|0
1646132990000|2022-03-01 11:09:50|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|0
1646133010000|2022-03-01 11:10:10|3748.19|3748.19|3748.47|3748.47|3748.81|3748.81|3748.19|3748.19|0
1646133020000|2022-03-01 11:10:20|3747.84|3747.84|3747.84|3747.84|3747.84|3747.84|3747.84|3747.84|0
1646133030000|2022-03-01 11:10:30|3747.22|3747.22|3747.84|3747.84|3747.84|3747.84|3747.22|3747.22|0
1646133060000|2022-03-01 11:11:00|3747.97|3747.97|3747.97|3747.97|3747.97|3747.97|3747.97|3747.97|0
1646133080000|2022-03-01 11:11:20|3747.8|3747.8|3748.42|3748.42|3748.42|3748.42|3747.8|3747.8|0
1646133100000|2022-03-01 11:11:40|3747.18|3747.18|3747.18|3747.18|3747.18|3747.18|3747.18|3747.18|0
1646133110000|2022-03-01 11:11:50|3747.05|3747.05|3747.05|3747.05|3747.05|3747.05|3747.05|3747.05|0
1646133120000|2022-03-01 11:12:00|3749.54|3749.54|3752.66|3752.66|3752.66|3752.66|3749.54|3749.54|0
1646133130000|2022-03-01 11:12:10|3752.48|3752.48|3751.24|3751.24|3752.48|3752.48|3751.24|3751.24|0
1646133140000|2022-03-01 11:12:20|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|0
1646133150000|2022-03-01 11:12:30|3749.37|3749.37|3749.37|3749.37|3749.37|3749.37|3749.37|3749.37|0
1646133170000|2022-03-01 11:12:50|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|0
1646133190000|2022-03-01 11:13:10|3750.61|3750.61|3750.61|3750.61|3750.61|3750.61|3750.61|3750.61|0
1646133260000|2022-03-01 11:14:20|3752.48|3752.48|3752.48|3752.48|3752.48|3752.48|3752.48|3752.48|0
1646133270000|2022-03-01 11:14:30|3753.73|3753.73|3754.18|3754.18|3754.35|3754.35|3753.73|3753.73|0
1646133290000|2022-03-01 11:14:50|3754.31|3754.31|3754.31|3754.31|3754.31|3754.31|3754.31|3754.31|0
1646133300000|2022-03-01 11:15:00|3753.69|3753.69|3753.56|3753.56|3753.69|3753.69|3753.56|3753.56|0
1646133310000|2022-03-01 11:15:10|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|0
1646133350000|2022-03-01 11:15:50|3754.68|3754.68|3754.68|3754.68|3754.68|3754.68|3754.68|3754.68|0
1646133370000|2022-03-01 11:16:10|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|3754.8|0
1646133410000|2022-03-01 11:16:50|3755.06|3755.06|3755.68|3755.68|3755.68|3755.68|3755.06|3755.06|0
1646133420000|2022-03-01 11:17:00|3755.55|3755.55|3755.55|3755.55|3755.55|3755.55|3755.55|3755.55|0
1646133440000|2022-03-01 11:17:20|3754.93|3754.93|3754.93|3754.93|3754.93|3754.93|3754.93|3754.93|0
1646133450000|2022-03-01 11:17:30|3755.06|3755.06|3753.81|3753.81|3755.06|3755.06|3753.81|3753.81|0
1646133460000|2022-03-01 11:17:40|3755.06|3755.06|3755.06|3755.06|3755.06|3755.06|3755.06|3755.06|0
1646133470000|2022-03-01 11:17:50|3755.31|3755.31|3755.44|3755.44|3755.44|3755.44|3755.31|3755.31|0
1646133480000|2022-03-01 11:18:00|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|0
1646133490000|2022-03-01 11:18:10|3757.07|3757.07|3757.52|3757.52|3757.69|3757.69|3757.07|3757.07|0
1646133540000|2022-03-01 11:19:00|3757.39|3757.39|3755.53|3755.53|3757.39|3757.39|3755.53|3755.53|0
1646133550000|2022-03-01 11:19:10|3754.28|3754.28|3754.02|3754.02|3754.28|3754.28|3754.02|3754.02|0
1646133590000|2022-03-01 11:19:50|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|0
1646133660000|2022-03-01 11:21:00|3755.4|3755.4|3756.15|3756.15|3756.15|3756.15|3755.4|3755.4|0
1646133670000|2022-03-01 11:21:10|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|0
1646133710000|2022-03-01 11:21:50|3752.41|3752.41|3753.15|3753.15|3753.15|3753.15|3751.9|3751.9|0
1646133740000|2022-03-01 11:22:20|3753.77|3753.77|3754.02|3754.02|3754.28|3754.28|3753.77|3753.77|0
1646133770000|2022-03-01 11:22:50|3753.4|3753.4|3753.4|3753.4|3754.02|3754.02|3753.4|3753.4|0
1646133790000|2022-03-01 11:23:10|3753.27|3753.27|3753.27|3753.27|3753.27|3753.27|3753.27|3753.27|0
1646133840000|2022-03-01 11:24:00|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|0
1646133860000|2022-03-01 11:24:20|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|0
1646133870000|2022-03-01 11:24:30|3754.78|3754.78|3754.78|3754.78|3754.78|3754.78|3754.78|3754.78|0
1646133880000|2022-03-01 11:24:40|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|0
1646133900000|2022-03-01 11:25:00|3754.78|3754.78|3754.78|3754.78|3754.78|3754.78|3754.78|3754.78|0
1646133910000|2022-03-01 11:25:10|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|3754.9|0
1646133920000|2022-03-01 11:25:20|3756.15|3756.15|3756.02|3756.02|3756.15|3756.15|3756.02|3756.02|0
1646133930000|2022-03-01 11:25:30|3756.64|3756.64|3756.64|3756.64|3756.64|3756.64|3756.64|3756.64|0
1646133970000|2022-03-01 11:26:10|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|0
1646133980000|2022-03-01 11:26:20|3756.64|3756.64|3756.64|3756.64|3756.64|3756.64|3756.64|3756.64|0
1646133990000|2022-03-01 11:26:30|3756.52|3756.52|3755.89|3755.89|3756.52|3756.52|3755.89|3755.89|0
1646134010000|2022-03-01 11:26:50|3756.06|3756.06|3756.41|3756.41|3756.41|3756.41|3756.06|3756.06|0
1646134030000|2022-03-01 11:27:10|3756.28|3756.28|3756.28|3756.28|3756.28|3756.28|3756.28|3756.28|0
1646134040000|2022-03-01 11:27:20|3756.15|3756.15|3756.02|3756.02|3756.15|3756.15|3756.02|3756.02|0
1646134060000|2022-03-01 11:27:40|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|3754.15|0
1646134070000|2022-03-01 11:27:50|3751.66|3751.66|3752.91|3752.91|3752.91|3752.91|3751.66|3751.66|0
1646134080000|2022-03-01 11:28:00|3752.29|3752.29|3752.29|3752.29|3752.29|3752.29|3752.29|3752.29|0
1646134100000|2022-03-01 11:28:20|3752.91|3752.91|3752.91|3752.91|3752.91|3752.91|3752.91|3752.91|0
1646134130000|2022-03-01 11:28:50|3752.29|3752.29|3752.65|3752.65|3753.53|3753.53|3751.66|3751.66|0
1646134140000|2022-03-01 11:29:00|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|3752.78|0
1646134160000|2022-03-01 11:29:20|3752.61|3752.61|3752.61|3752.61|3752.61|3752.61|3752.61|3752.61|0
1646134190000|2022-03-01 11:29:50|3751.36|3751.36|3753.23|3753.23|3753.23|3753.23|3751.36|3751.36|0
1646134200000|2022-03-01 11:30:00|3753.36|3753.36|3753.36|3753.36|3753.36|3753.36|3753.36|3753.36|0
1646134220000|2022-03-01 11:30:20|3752.98|3752.98|3752.98|3752.98|3752.98|3752.98|3752.98|3752.98|0
1646134230000|2022-03-01 11:30:30|3751.73|3751.73|3750.49|3750.49|3751.73|3751.73|3750.49|3750.49|0
1646134270000|2022-03-01 11:31:10|3751.11|3751.11|3750.49|3750.49|3751.11|3751.11|3750.49|3750.49|0
1646134280000|2022-03-01 11:31:20|3749.86|3749.86|3749.86|3749.86|3749.86|3749.86|3749.86|3749.86|0
1646134300000|2022-03-01 11:31:40|3752.98|3752.98|3752.98|3752.98|3752.98|3752.98|3752.98|3752.98|0
1646134310000|2022-03-01 11:31:50|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|3754.22|0
1646134330000|2022-03-01 11:32:10|3753.6|3753.6|3753.6|3753.6|3753.6|3753.6|3753.6|3753.6|0
1646134490000|2022-03-01 11:34:50|3752.35|3752.35|3750.55|3750.55|3752.35|3752.35|3750.55|3750.55|0
1646134510000|2022-03-01 11:35:10|3749.93|3749.93|3750.55|3750.55|3750.55|3750.55|3749.93|3749.93|0
1646134530000|2022-03-01 11:35:30|3750.43|3750.43|3750.3|3750.3|3750.43|3750.43|3750.3|3750.3|0
1646134540000|2022-03-01 11:35:40|3749.05|3749.05|3749.05|3749.05|3749.05|3749.05|3749.05|3749.05|0
1646134550000|2022-03-01 11:35:50|3748.92|3748.92|3748.92|3748.92|3748.92|3748.92|3748.92|3748.92|0
1646134580000|2022-03-01 11:36:20|3750.17|3750.17|3750.17|3750.17|3750.17|3750.17|3750.17|3750.17|0
1646134590000|2022-03-01 11:36:30|3749.55|3749.55|3748.13|3748.13|3749.55|3749.55|3748.13|3748.13|0
1646134680000|2022-03-01 11:38:00|3746.88|3746.88|3747.51|3747.51|3747.51|3747.51|3746.88|3746.88|0
1646134710000|2022-03-01 11:38:30|3745.64|3745.64|3745.64|3745.64|3745.64|3745.64|3745.64|3745.64|0
1646134770000|2022-03-01 11:39:30|3745.47|3745.47|3749.83|3749.83|3749.83|3749.83|3745.47|3745.47|0
1646134800000|2022-03-01 11:40:00|3750.21|3750.21|3750.21|3750.21|3750.21|3750.21|3750.21|3750.21|0
1646134840000|2022-03-01 11:40:40|3749.59|3749.59|3750.21|3750.21|3750.21|3750.21|3749.59|3749.59|0
1646134860000|2022-03-01 11:41:00|3748.34|3748.34|3748.34|3748.34|3748.34|3748.34|3748.34|3748.34|0
1646134890000|2022-03-01 11:41:30|3747.09|3747.09|3746.58|3746.58|3747.09|3747.09|3746.58|3746.58|0
1646134900000|2022-03-01 11:41:40|3744.72|3744.72|3744.72|3744.72|3744.72|3744.72|3744.72|3744.72|0
1646134940000|2022-03-01 11:42:20|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|3745.96|0
1646134950000|2022-03-01 11:42:30|3746.09|3746.09|3746.09|3746.09|3746.09|3746.09|3746.09|3746.09|0
1646134960000|2022-03-01 11:42:40|3747.33|3747.33|3747.33|3747.33|3747.33|3747.33|3747.33|3747.33|0
1646134990000|2022-03-01 11:43:10|3746.71|3746.71|3746.09|3746.09|3746.71|3746.71|3746.09|3746.09|0
1646135010000|2022-03-01 11:43:30|3744.22|3744.22|3744.22|3744.22|3744.22|3744.22|3744.22|3744.22|0
1646135050000|2022-03-01 11:44:10|3743.96|3743.96|3743.84|3743.84|3743.96|3743.96|3743.84|3743.84|0
1646135070000|2022-03-01 11:44:30|3743.71|3743.71|3743.71|3743.71|3743.71|3743.71|3743.71|3743.71|0
1646135100000|2022-03-01 11:45:00|3743.58|3743.58|3741.09|3741.09|3743.58|3743.58|3741.09|3741.09|0
1646135110000|2022-03-01 11:45:10|3742.34|3742.34|3742.34|3742.34|3742.34|3742.34|3742.34|3742.34|0
1646135150000|2022-03-01 11:45:50|3742.21|3742.21|3742.21|3742.21|3742.21|3742.21|3742.21|3742.21|0
1646135160000|2022-03-01 11:46:00|3740.96|3740.96|3740.34|3740.34|3740.96|3740.96|3740.34|3740.34|0
1646135170000|2022-03-01 11:46:10|3740.21|3740.21|3739.4|3739.4|3740.21|3740.21|3739.4|3739.4|0
1646135230000|2022-03-01 11:47:10|3738.16|3738.16|3738.16|3738.16|3738.16|3738.16|3738.16|3738.16|0
1646135240000|2022-03-01 11:47:20|3737.99|3737.99|3737.99|3737.99|3737.99|3737.99|3737.99|3737.99|0
1646135260000|2022-03-01 11:47:40|3737.6|3737.6|3737.73|3737.73|3737.73|3737.73|3737.6|3737.6|0
1646135270000|2022-03-01 11:47:50|3737.56|3737.56|3738.31|3738.31|3738.31|3738.31|3736.93|3736.93|0
1646135330000|2022-03-01 11:48:50|3738.56|3738.56|3738.69|3738.69|3738.69|3738.69|3738.56|3738.56|0
1646135340000|2022-03-01 11:49:00|3738.95|3738.95|3738.95|3738.95|3738.95|3738.95|3738.95|3738.95|0
1646135350000|2022-03-01 11:49:10|3738.69|3738.69|3739.31|3739.31|3739.31|3739.31|3738.69|3738.69|0
1646135360000|2022-03-01 11:49:20|3739.19|3739.19|3738.44|3738.44|3739.19|3739.19|3738.44|3738.44|0
1646135370000|2022-03-01 11:49:30|3737.81|3737.81|3737.19|3737.19|3737.81|3737.81|3737.19|3737.19|0
1646135400000|2022-03-01 11:50:00|3738.44|3738.44|3737.69|3737.69|3738.44|3738.44|3737.69|3737.69|0
1646135420000|2022-03-01 11:50:20|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|0
1646135430000|2022-03-01 11:50:30|3737.98|3737.98|3739.23|3739.23|3739.23|3739.23|3737.98|3737.98|0
1646135450000|2022-03-01 11:50:50|3738.61|3738.61|3738.78|3738.78|3738.78|3738.78|3738.61|3738.61|0
1646135460000|2022-03-01 11:51:00|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|3738.15|0
1646135470000|2022-03-01 11:51:10|3737.9|3737.9|3737.28|3737.28|3737.9|3737.9|3737.28|3737.28|0
1646135490000|2022-03-01 11:51:30|3736.65|3736.65|3736.4|3736.4|3736.65|3736.65|3736.4|3736.4|0
1646135510000|2022-03-01 11:51:50|3735.15|3735.15|3735.28|3735.28|3735.28|3735.28|3735.15|3735.15|0
1646135520000|2022-03-01 11:52:00|3734.03|3734.03|3734.03|3734.03|3734.03|3734.03|3734.03|3734.03|0
1646135530000|2022-03-01 11:52:10|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|0
1646135540000|2022-03-01 11:52:20|3733.41|3733.41|3733.41|3733.41|3733.41|3733.41|3733.41|3733.41|0
1646135560000|2022-03-01 11:52:40|3733.24|3733.24|3732.23|3732.23|3733.24|3733.24|3732.23|3732.23|0
1646135570000|2022-03-01 11:52:50|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|3733.48|0
1646135600000|2022-03-01 11:53:20|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|0
1646135610000|2022-03-01 11:53:30|3734.56|3734.56|3735.18|3735.18|3735.18|3735.18|3734.56|3734.56|0
1646135630000|2022-03-01 11:53:50|3735.56|3735.56|3735.56|3735.56|3735.56|3735.56|3735.56|3735.56|0
1646135640000|2022-03-01 11:54:00|3735.69|3735.69|3735.69|3735.69|3735.69|3735.69|3734.19|3734.19|0
1646135650000|2022-03-01 11:54:10|3735.07|3735.07|3734.44|3734.44|3735.07|3735.07|3734.44|3734.44|0
1646135690000|2022-03-01 11:54:50|3734.27|3734.27|3734.27|3734.27|3734.27|3734.27|3734.27|3734.27|0
1646135710000|2022-03-01 11:55:10|3733.93|3733.93|3733.93|3733.93|3733.93|3733.93|3733.93|3733.93|0
1646135720000|2022-03-01 11:55:20|3733.76|3733.76|3733.26|3733.26|3734.64|3734.64|3733.26|3733.26|0
1646135730000|2022-03-01 11:55:30|3733.13|3733.13|3733.13|3733.13|3733.13|3733.13|3733.13|3733.13|0
1646135740000|2022-03-01 11:55:40|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|3731.89|0
1646135750000|2022-03-01 11:55:50|3733.13|3733.13|3735.63|3735.63|3735.63|3735.63|3733.13|3733.13|0
1646135760000|2022-03-01 11:56:00|3736.25|3736.25|3737.01|3737.01|3737.01|3737.01|3736.08|3736.08|0
1646135770000|2022-03-01 11:56:10|3737.19|3737.19|3740.3|3740.3|3740.3|3740.3|3735.94|3735.94|0
1646135780000|2022-03-01 11:56:20|3739.05|3739.05|3739.44|3739.44|3740.3|3740.3|3739.05|3739.05|0
1646135790000|2022-03-01 11:56:30|3738.19|3738.19|3738.19|3738.19|3738.19|3738.19|3738.19|3738.19|0
1646135870000|2022-03-01 11:57:50|3740.06|3740.06|3740.06|3740.06|3740.06|3740.06|3740.06|3740.06|0
1646135880000|2022-03-01 11:58:00|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|3740.23|0
1646135950000|2022-03-01 11:59:10|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|3740.4|0
1646135990000|2022-03-01 11:59:50|3738.54|3738.54|3739.65|3739.65|3739.78|3739.78|3738.54|3738.54|0
1646136000000|2022-03-01 12:00:00|3739.91|3739.91|3740.53|3740.53|3740.53|3740.53|3739.91|3739.91|0
1646136020000|2022-03-01 12:00:20|3741.15|3741.15|3741.78|3741.78|3741.78|3741.78|3741.15|3741.15|0
1646136030000|2022-03-01 12:00:30|3742.03|3742.03|3742.03|3742.03|3742.03|3742.03|3742.03|3742.03|0
1646136040000|2022-03-01 12:00:40|3742.16|3742.16|3743.41|3743.41|3743.41|3743.41|3742.16|3742.16|0
1646136060000|2022-03-01 12:01:00|3741.54|3741.54|3741.54|3741.54|3741.54|3741.54|3741.54|3741.54|0
1646136090000|2022-03-01 12:01:30|3740.91|3740.91|3740.91|3740.91|3740.91|3740.91|3740.91|3740.91|0
1646136120000|2022-03-01 12:02:00|3740.79|3740.79|3741.41|3741.41|3742.03|3742.03|3740.79|3740.79|0
1646136150000|2022-03-01 12:02:30|3741.03|3741.03|3740.9|3740.9|3741.03|3741.03|3740.9|3740.9|0
1646136160000|2022-03-01 12:02:40|3741.52|3741.52|3741.03|3741.03|3742.9|3742.9|3741.03|3741.03|0
1646136180000|2022-03-01 12:03:00|3741.65|3741.65|3741.3|3741.3|3741.65|3741.65|3741.3|3741.3|0
1646136190000|2022-03-01 12:03:10|3741.43|3741.43|3743.43|3743.43|3743.43|3743.43|3741.43|3741.43|0
1646136200000|2022-03-01 12:03:20|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|0
1646136210000|2022-03-01 12:03:30|3740.94|3740.94|3740.94|3740.94|3740.94|3740.94|3740.94|3740.94|0
1646136230000|2022-03-01 12:03:50|3742.18|3742.18|3742.18|3742.18|3742.18|3742.18|3742.18|3742.18|0
1646136240000|2022-03-01 12:04:00|3742.8|3742.8|3742.93|3742.93|3742.93|3742.93|3742.8|3742.8|0
1646136250000|2022-03-01 12:04:10|3742.31|3742.31|3742.31|3742.31|3742.31|3742.31|3742.31|3742.31|0
1646136260000|2022-03-01 12:04:20|3742.05|3742.05|3742.05|3742.05|3742.05|3742.05|3742.05|3742.05|0
1646136280000|2022-03-01 12:04:40|3742.18|3742.18|3741.56|3741.56|3742.18|3742.18|3741.56|3741.56|0
1646136290000|2022-03-01 12:04:50|3743.43|3743.43|3743.43|3743.43|3743.43|3743.43|3743.43|3743.43|0
1646136330000|2022-03-01 12:05:30|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|0
1646136360000|2022-03-01 12:06:00|3744.05|3744.05|3744.05|3744.05|3744.05|3744.05|3744.05|3744.05|0
1646136370000|2022-03-01 12:06:10|3744.43|3744.43|3744.31|3744.31|3744.43|3744.43|3744.31|3744.31|0
1646136430000|2022-03-01 12:07:10|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|0
1646136440000|2022-03-01 12:07:20|3746.17|3746.17|3747.42|3747.42|3747.42|3747.42|3746.17|3746.17|0
1646136460000|2022-03-01 12:07:40|3748.06|3748.06|3749.43|3749.43|3749.43|3749.43|3748.06|3748.06|0
1646136480000|2022-03-01 12:08:00|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|3748.81|0
1646136490000|2022-03-01 12:08:10|3748.19|3748.19|3747.93|3747.93|3748.19|3748.19|3747.93|3747.93|0
1646136500000|2022-03-01 12:08:20|3746.69|3746.69|3746.69|3746.69|3746.69|3746.69|3746.69|3746.69|0
1646136550000|2022-03-01 12:09:10|3746.06|3746.06|3747.31|3747.31|3747.31|3747.31|3746.06|3746.06|0
1646136560000|2022-03-01 12:09:20|3747.93|3747.93|3749.18|3749.18|3749.18|3749.18|3747.93|3747.93|0
1646136600000|2022-03-01 12:10:00|3749.8|3749.8|3749.6|3749.6|3749.97|3749.97|3749.35|3749.35|0
1646136690000|2022-03-01 12:11:30|3748.98|3748.98|3747.11|3747.11|3748.98|3748.98|3747.11|3747.11|0
1646136700000|2022-03-01 12:11:40|3747.24|3747.24|3747.24|3747.24|3747.24|3747.24|3747.24|3747.24|0
1646136730000|2022-03-01 12:12:10|3746.98|3746.98|3746.86|3746.86|3746.98|3746.98|3746.86|3746.86|0
1646136750000|2022-03-01 12:12:30|3747.03|3747.03|3747.03|3747.03|3747.03|3747.03|3747.03|3747.03|0
1646136760000|2022-03-01 12:12:40|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|0
1646136780000|2022-03-01 12:13:00|3747.83|3747.83|3749.07|3749.07|3749.07|3749.07|3747.2|3747.2|0
1646136790000|2022-03-01 12:13:10|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|3749.33|0
1646136800000|2022-03-01 12:13:20|3748.08|3748.08|3748.08|3748.08|3748.08|3748.08|3748.08|3748.08|0
1646136810000|2022-03-01 12:13:30|3747.46|3747.46|3746.08|3746.08|3747.46|3747.46|3746.08|3746.08|0
1646136850000|2022-03-01 12:14:10|3745.91|3745.91|3746.54|3746.54|3746.54|3746.54|3744.67|3744.67|0
1646136890000|2022-03-01 12:14:50|3746.66|3746.66|3746.66|3746.66|3746.66|3746.66|3746.66|3746.66|0
1646136940000|2022-03-01 12:15:40|3746.79|3746.79|3746.79|3746.79|3746.79|3746.79|3746.79|3746.79|0
1646136950000|2022-03-01 12:15:50|3747.13|3747.13|3746.75|3746.75|3747.13|3747.13|3746.75|3746.75|0
1646136960000|2022-03-01 12:16:00|3747.13|3747.13|3747.13|3747.13|3747.13|3747.13|3747.13|3747.13|0
1646136970000|2022-03-01 12:16:10|3748.38|3748.38|3749|3749|3749|3749|3748.38|3748.38|0
1646136990000|2022-03-01 12:16:30|3748.38|3748.38|3748.38|3748.38|3748.38|3748.38|3748.38|3748.38|0
1646137000000|2022-03-01 12:16:40|3749.63|3749.63|3749.88|3749.88|3749.88|3749.88|3749.63|3749.63|0
1646137020000|2022-03-01 12:17:00|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|0
1646137050000|2022-03-01 12:17:30|3750.67|3750.67|3750.67|3750.67|3750.67|3750.67|3750.67|3750.67|0
1646137060000|2022-03-01 12:17:40|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|3750.05|0
1646137070000|2022-03-01 12:17:50|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|3749.43|0
1646137080000|2022-03-01 12:18:00|3749.26|3749.26|3749.26|3749.26|3749.26|3749.26|3749.26|3749.26|0
1646137110000|2022-03-01 12:18:30|3748.87|3748.87|3748.62|3748.62|3748.87|3748.87|3748.62|3748.62|0
1646137120000|2022-03-01 12:18:40|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|3748.75|0
1646137140000|2022-03-01 12:19:00|3748.62|3748.62|3748.62|3748.62|3748.62|3748.62|3748.62|3748.62|0
1646137170000|2022-03-01 12:19:30|3748.87|3748.87|3748.87|3748.87|3748.87|3748.87|3748.87|3748.87|0
1646137200000|2022-03-01 12:20:00|3749.5|3749.5|3750.12|3750.12|3750.74|3750.74|3748.87|3748.87|0
1646137210000|2022-03-01 12:20:10|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|3749.99|0
1646137230000|2022-03-01 12:20:30|3751.24|3751.24|3751.24|3751.24|3751.24|3751.24|3751.24|3751.24|0
1646137240000|2022-03-01 12:20:40|3751.86|3751.86|3751.86|3751.86|3751.86|3751.86|3751.86|3751.86|0
1646137250000|2022-03-01 12:20:50|3752.03|3752.03|3753.28|3753.28|3753.28|3753.28|3752.03|3752.03|0
1646137270000|2022-03-01 12:21:10|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|0
1646137280000|2022-03-01 12:21:20|3754.52|3754.52|3754.41|3754.41|3755.03|3755.03|3754.41|3754.41|0
1646137310000|2022-03-01 12:21:50|3754.16|3754.16|3754.16|3754.16|3754.16|3754.16|3754.16|3754.16|0
1646137330000|2022-03-01 12:22:10|3755.4|3755.4|3755.4|3755.4|3755.4|3755.4|3755.4|3755.4|0
1646137350000|2022-03-01 12:22:30|3756.02|3756.02|3756.02|3756.02|3756.02|3756.02|3756.02|3756.02|0
1646137370000|2022-03-01 12:22:50|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|0
1646137380000|2022-03-01 12:23:00|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|3757.89|0
1646137390000|2022-03-01 12:23:10|3757.27|3757.27|3757.27|3757.27|3757.27|3757.27|3757.27|3757.27|0
1646137400000|2022-03-01 12:23:20|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|3758.52|0
1646137410000|2022-03-01 12:23:30|3759.14|3759.14|3759.14|3759.14|3759.14|3759.14|3759.14|3759.14|0
1646137420000|2022-03-01 12:23:40|3759.52|3759.52|3759.52|3759.52|3759.52|3759.52|3759.52|3759.52|0
1646137440000|2022-03-01 12:24:00|3761.39|3761.39|3762.01|3762.01|3762.01|3762.01|3760.77|3760.77|0
1646137450000|2022-03-01 12:24:10|3762.64|3762.64|3763.39|3763.39|3763.39|3763.39|3762.01|3762.01|0
1646137460000|2022-03-01 12:24:20|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|0
1646137500000|2022-03-01 12:25:00|3764.51|3764.51|3762.25|3762.25|3764.51|3764.51|3762.25|3762.25|0
1646137510000|2022-03-01 12:25:10|3762.43|3762.43|3760.11|3760.11|3762.6|3762.6|3760.11|3760.11|0
1646137520000|2022-03-01 12:25:20|3761.35|3761.35|3761.35|3761.35|3761.35|3761.35|3761.35|3761.35|0
1646137550000|2022-03-01 12:25:50|3761.98|3761.98|3761.98|3761.98|3761.98|3761.98|3761.98|3761.98|0
1646137560000|2022-03-01 12:26:00|3762.1|3762.1|3762.28|3762.28|3762.28|3762.28|3762.1|3762.1|0
1646137600000|2022-03-01 12:26:40|3762.66|3762.66|3762.92|3762.92|3762.92|3762.92|3762.66|3762.66|0
1646137610000|2022-03-01 12:26:50|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|0
1646137620000|2022-03-01 12:27:00|3759.93|3759.93|3761.43|3761.43|3761.43|3761.43|3759.93|3759.93|0
1646137660000|2022-03-01 12:27:40|3761.56|3761.56|3761.43|3761.43|3761.56|3761.56|3761.3|3761.3|0
1646137670000|2022-03-01 12:27:50|3761.56|3761.56|3761.81|3761.81|3761.81|3761.81|3761.56|3761.56|0
1646137680000|2022-03-01 12:28:00|3761.19|3761.19|3761.19|3761.19|3761.19|3761.19|3761.19|3761.19|0
1646137700000|2022-03-01 12:28:20|3761.02|3761.02|3762.77|3762.77|3762.77|3762.77|3761.02|3761.02|0
1646137720000|2022-03-01 12:28:40|3762.9|3762.9|3762.9|3762.9|3762.9|3762.9|3762.9|3762.9|0
1646137740000|2022-03-01 12:29:00|3763.24|3763.24|3763.24|3763.24|3763.24|3763.24|3763.24|3763.24|0
1646137750000|2022-03-01 12:29:10|3763.87|3763.87|3765.64|3765.64|3765.89|3765.89|3763.87|3763.87|0
1646137760000|2022-03-01 12:29:20|3767.51|3767.51|3767.51|3767.51|3767.51|3767.51|3767.51|3767.51|0
1646137780000|2022-03-01 12:29:40|3767.25|3767.25|3767.51|3767.51|3767.51|3767.51|3767.25|3767.25|0
1646137800000|2022-03-01 12:30:00|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|3766.26|0
1646137810000|2022-03-01 12:30:10|3765.88|3765.88|3763.88|3763.88|3766.01|3766.01|3763.88|3763.88|0
1646137820000|2022-03-01 12:30:20|3764.14|3764.14|3764.14|3764.14|3764.14|3764.14|3764.14|3764.14|0
1646137830000|2022-03-01 12:30:30|3764.76|3764.76|3763.51|3763.51|3764.76|3764.76|3763.51|3763.51|0
1646137860000|2022-03-01 12:31:00|3763.77|3763.77|3766.13|3766.13|3766.13|3766.13|3763.77|3763.77|0
1646137890000|2022-03-01 12:31:30|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|3766.39|0
1646137900000|2022-03-01 12:31:40|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|3766.52|0
1646137910000|2022-03-01 12:31:50|3766.26|3766.26|3766.88|3766.88|3766.88|3766.88|3766.26|3766.26|0
1646137920000|2022-03-01 12:32:00|3767.51|3767.51|3767.51|3767.51|3767.51|3767.51|3767.51|3767.51|0
1646137940000|2022-03-01 12:32:20|3768.75|3768.75|3768.13|3768.13|3768.75|3768.75|3768.13|3768.13|0
1646137950000|2022-03-01 12:32:30|3768|3768|3768|3768|3768|3768|3768|3768|0
1646137970000|2022-03-01 12:32:50|3768.63|3768.63|3768.63|3768.63|3768.63|3768.63|3768.63|3768.63|0
1646137980000|2022-03-01 12:33:00|3769.87|3769.87|3772.36|3772.36|3772.36|3772.36|3769.87|3769.87|0
1646137990000|2022-03-01 12:33:10|3771.12|3771.12|3770.73|3770.73|3771.12|3771.12|3770.73|3770.73|0
1646138000000|2022-03-01 12:33:20|3770.86|3770.86|3770.86|3770.86|3770.86|3770.86|3770.86|3770.86|0
1646138020000|2022-03-01 12:33:40|3771.48|3771.48|3771.48|3771.48|3771.48|3771.48|3771.48|3771.48|0
1646138030000|2022-03-01 12:33:50|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|0
1646138040000|2022-03-01 12:34:00|3771.48|3771.48|3771.48|3771.48|3771.48|3771.48|3771.48|3771.48|0
1646138070000|2022-03-01 12:34:30|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|3772.11|0
1646138080000|2022-03-01 12:34:40|3772.73|3772.73|3773.98|3773.98|3773.98|3773.98|3772.73|3772.73|0
1646138090000|2022-03-01 12:34:50|3773.35|3773.35|3774.6|3774.6|3774.6|3774.6|3773.35|3773.35|0
1646138100000|2022-03-01 12:35:00|3773.98|3773.98|3772.11|3772.11|3773.98|3773.98|3772.11|3772.11|0
1646138120000|2022-03-01 12:35:20|3770.24|3770.24|3770.86|3770.86|3771.48|3771.48|3770.24|3770.24|0
1646138140000|2022-03-01 12:35:40|3771.03|3771.03|3771.03|3771.03|3771.03|3771.03|3771.03|3771.03|0
1646138180000|2022-03-01 12:36:20|3769.17|3769.17|3767.41|3767.41|3769.17|3769.17|3767.41|3767.41|0
1646138190000|2022-03-01 12:36:30|3769.28|3769.28|3769.02|3769.02|3769.28|3769.28|3769.02|3769.02|0
1646138200000|2022-03-01 12:36:40|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|0
1646138210000|2022-03-01 12:36:50|3767.78|3767.78|3767.78|3767.78|3767.78|3767.78|3767.78|3767.78|0
1646138220000|2022-03-01 12:37:00|3768.4|3768.4|3767.78|3767.78|3768.4|3768.4|3767.78|3767.78|0
1646138250000|2022-03-01 12:37:30|3767.27|3767.27|3767.27|3767.27|3767.27|3767.27|3767.27|3767.27|0
1646138270000|2022-03-01 12:37:50|3766.02|3766.02|3766.02|3766.02|3766.02|3766.02|3766.02|3766.02|0
1646138280000|2022-03-01 12:38:00|3767.27|3767.27|3767.39|3767.39|3767.39|3767.39|3767.27|3767.27|0
1646138300000|2022-03-01 12:38:20|3766.77|3766.77|3766.77|3766.77|3766.77|3766.77|3766.77|3766.77|0
1646138310000|2022-03-01 12:38:30|3768.02|3768.02|3768.02|3768.02|3768.02|3768.02|3768.02|3768.02|0
1646138330000|2022-03-01 12:38:50|3768.64|3768.64|3768.64|3768.64|3768.64|3768.64|3768.64|3768.64|0
1646138360000|2022-03-01 12:39:20|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|0
1646138410000|2022-03-01 12:40:10|3768.9|3768.9|3767.03|3767.03|3768.9|3768.9|3767.03|3767.03|0
1646138420000|2022-03-01 12:40:20|3767.65|3767.65|3767.78|3767.78|3767.78|3767.78|3767.65|3767.65|0
1646138430000|2022-03-01 12:40:30|3767.39|3767.39|3767.52|3767.52|3767.52|3767.52|3767.39|3767.39|0
1646138460000|2022-03-01 12:41:00|3767.78|3767.78|3768.4|3768.4|3768.4|3768.4|3767.78|3767.78|0
1646138470000|2022-03-01 12:41:10|3768.14|3768.14|3768.14|3768.14|3768.14|3768.14|3768.14|3768.14|0
1646138490000|2022-03-01 12:41:30|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|0
1646138500000|2022-03-01 12:41:40|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|0
1646138510000|2022-03-01 12:41:50|3768.53|3768.53|3769.15|3769.15|3769.15|3769.15|3768.53|3768.53|0
1646138520000|2022-03-01 12:42:00|3769.28|3769.28|3768.66|3768.66|3769.28|3769.28|3768.66|3768.66|0
1646138530000|2022-03-01 12:42:10|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|3768.53|0
1646138540000|2022-03-01 12:42:20|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|3767.28|0
1646138610000|2022-03-01 12:43:30|3767.41|3767.41|3767.54|3767.54|3767.54|3767.54|3767.41|3767.41|0
1646138650000|2022-03-01 12:44:10|3767.37|3767.37|3766.98|3766.98|3767.37|3767.37|3766.86|3766.86|0
1646138700000|2022-03-01 12:45:00|3767.11|3767.11|3767.24|3767.24|3767.86|3767.86|3767.11|3767.11|0
1646138720000|2022-03-01 12:45:20|3766.86|3766.86|3766.86|3766.86|3766.86|3766.86|3766.86|3766.86|0
1646138740000|2022-03-01 12:45:40|3767.24|3767.24|3767.24|3767.24|3767.24|3767.24|3767.24|3767.24|0
1646138750000|2022-03-01 12:45:50|3767.86|3767.86|3767.61|3767.61|3767.86|3767.86|3767.61|3767.61|0
1646138760000|2022-03-01 12:46:00|3768.23|3768.23|3768.85|3768.85|3768.85|3768.85|3768.23|3768.23|0
1646138800000|2022-03-01 12:46:40|3768.98|3768.98|3768.98|3768.98|3768.98|3768.98|3768.98|3768.98|0
1646138810000|2022-03-01 12:46:50|3770.85|3770.85|3772.35|3772.35|3772.35|3772.35|3770.85|3770.85|0
1646138820000|2022-03-01 12:47:00|3772.09|3772.09|3772.72|3772.72|3772.72|3772.72|3772.09|3772.09|0
1646138850000|2022-03-01 12:47:30|3773.34|3773.34|3773.34|3773.34|3773.34|3773.34|3773.34|3773.34|0
1646138870000|2022-03-01 12:47:50|3773.47|3773.47|3773.47|3773.47|3773.47|3773.47|3773.47|3773.47|0
1646138880000|2022-03-01 12:48:00|3773.21|3773.21|3773.08|3773.08|3773.21|3773.21|3773.08|3773.08|0
1646138900000|2022-03-01 12:48:20|3771.22|3771.22|3771.22|3771.22|3771.22|3771.22|3771.22|3771.22|0
1646138910000|2022-03-01 12:48:30|3773.08|3773.08|3773.08|3773.08|3773.08|3773.08|3773.08|3773.08|0
1646138950000|2022-03-01 12:49:10|3774.33|3774.33|3774.33|3774.33|3774.33|3774.33|3774.33|3774.33|0
1646139000000|2022-03-01 12:50:00|3774.95|3774.95|3774.95|3774.95|3774.95|3774.95|3774.95|3774.95|0
1646139030000|2022-03-01 12:50:30|3774.7|3774.7|3774.7|3774.7|3774.7|3774.7|3774.7|3774.7|0
1646139040000|2022-03-01 12:50:40|3775.32|3775.32|3774.07|3774.07|3775.32|3775.32|3774.07|3774.07|0
1646139060000|2022-03-01 12:51:00|3774.2|3774.2|3774.2|3774.2|3774.2|3774.2|3774.2|3774.2|0
1646139090000|2022-03-01 12:51:30|3773.95|3773.95|3773.82|3773.82|3774.44|3774.44|3773.82|3773.82|0
1646139120000|2022-03-01 12:52:00|3773.69|3773.69|3773.69|3773.69|3773.69|3773.69|3773.69|3773.69|0
1646139140000|2022-03-01 12:52:20|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|3772.45|0
1646139150000|2022-03-01 12:52:30|3772.27|3772.27|3772.9|3772.9|3772.9|3772.9|3772.27|3772.27|0
1646139180000|2022-03-01 12:53:00|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|0
1646139190000|2022-03-01 12:53:10|3771.78|3771.78|3769.29|3769.29|3771.78|3771.78|3769.29|3769.29|0
1646139230000|2022-03-01 12:53:50|3768.66|3768.66|3768.66|3768.66|3768.66|3768.66|3768.66|3768.66|0
1646139240000|2022-03-01 12:54:00|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|3768.41|0
1646139300000|2022-03-01 12:55:00|3768.28|3768.28|3761.43|3761.43|3768.28|3768.28|3761.43|3761.43|0
1646139360000|2022-03-01 12:56:00|3762.67|3762.67|3762.05|3762.05|3762.67|3762.67|3762.05|3762.05|0
1646139380000|2022-03-01 12:56:20|3762.67|3762.67|3764.54|3764.54|3764.54|3764.54|3762.67|3762.67|0
1646139390000|2022-03-01 12:56:30|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|0
1646139410000|2022-03-01 12:56:50|3764.05|3764.05|3764.05|3764.05|3764.05|3764.05|3764.05|3764.05|0
1646139430000|2022-03-01 12:57:10|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|0
1646139450000|2022-03-01 12:57:30|3767.79|3767.79|3767.79|3767.79|3767.79|3767.79|3767.79|3767.79|0
1646139480000|2022-03-01 12:58:00|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|3766.54|0
1646139510000|2022-03-01 12:58:30|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|3766.19|0
1646139530000|2022-03-01 12:58:50|3765.85|3765.85|3765.85|3765.85|3765.85|3765.85|3765.85|3765.85|0
1646139550000|2022-03-01 12:59:10|3765.6|3765.6|3765.47|3765.47|3765.6|3765.6|3765.47|3765.47|0
1646139570000|2022-03-01 12:59:30|3766.71|3766.71|3766.71|3766.71|3766.71|3766.71|3766.71|3766.71|0
1646139590000|2022-03-01 12:59:50|3766.97|3766.97|3766.84|3766.84|3766.97|3766.97|3766.84|3766.84|0
1646139600000|2022-03-01 13:00:00|3764.85|3764.85|3764.72|3764.72|3764.85|3764.85|3764.72|3764.72|0
1646139620000|2022-03-01 13:00:20|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|3764.97|0
1646139630000|2022-03-01 13:00:30|3764.35|3764.35|3764.35|3764.35|3764.35|3764.35|3764.35|3764.35|0
1646139650000|2022-03-01 13:00:50|3763.1|3763.1|3763.1|3763.1|3763.1|3763.1|3763.1|3763.1|0
1646139660000|2022-03-01 13:01:00|3761.86|3761.86|3762.41|3762.41|3762.41|3762.41|3761.86|3761.86|0
1646139670000|2022-03-01 13:01:10|3762.54|3762.54|3762.8|3762.8|3762.8|3762.8|3762.54|3762.54|0
1646139680000|2022-03-01 13:01:20|3762.67|3762.67|3763.05|3763.05|3763.05|3763.05|3762.67|3762.67|0
1646139730000|2022-03-01 13:02:10|3760.56|3760.56|3760.56|3760.56|3760.56|3760.56|3760.56|3760.56|0
1646139740000|2022-03-01 13:02:20|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|3759.94|0
1646139750000|2022-03-01 13:02:30|3759.31|3759.31|3757.56|3757.56|3759.31|3759.31|3757.56|3757.56|0
1646139760000|2022-03-01 13:02:40|3756.93|3756.93|3755.24|3755.24|3757.11|3757.11|3755.24|3755.24|0
1646139790000|2022-03-01 13:03:10|3755.07|3755.07|3751.33|3751.33|3755.07|3755.07|3751.33|3751.33|0
1646139810000|2022-03-01 13:03:30|3753.2|3753.2|3758.8|3758.8|3758.8|3758.8|3753.2|3753.2|0
1646139820000|2022-03-01 13:03:40|3758.18|3758.18|3756.94|3756.94|3758.18|3758.18|3756.94|3756.94|0
1646139850000|2022-03-01 13:04:10|3756.81|3756.81|3757.06|3757.06|3757.06|3757.06|3756.81|3756.81|0
1646139860000|2022-03-01 13:04:20|3756.81|3756.81|3757.45|3757.45|3757.45|3757.45|3756.81|3756.81|0
1646139870000|2022-03-01 13:04:30|3757.32|3757.32|3757.32|3757.32|3757.32|3757.32|3757.32|3757.32|0
1646139880000|2022-03-01 13:04:40|3757.15|3757.15|3757.15|3757.15|3757.15|3757.15|3757.15|3757.15|0
1646139900000|2022-03-01 13:05:00|3755.9|3755.9|3756.52|3756.52|3756.52|3756.52|3754.65|3754.65|0
1646139920000|2022-03-01 13:05:20|3755.28|3755.28|3755.28|3755.28|3755.28|3755.28|3755.28|3755.28|0
1646139940000|2022-03-01 13:05:40|3755.15|3755.15|3755.15|3755.15|3755.15|3755.15|3755.15|3755.15|0
1646139970000|2022-03-01 13:06:10|3755.02|3755.02|3753.28|3753.28|3755.15|3755.15|3753.28|3753.28|0
1646139990000|2022-03-01 13:06:30|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|3753.9|0
1646140010000|2022-03-01 13:06:50|3753.78|3753.78|3753.78|3753.78|3753.78|3753.78|3753.78|3753.78|0
1646140040000|2022-03-01 13:07:20|3754.4|3754.4|3755.15|3755.15|3755.15|3755.15|3754.4|3754.4|0
1646140070000|2022-03-01 13:07:50|3755.28|3755.28|3755.41|3755.41|3755.41|3755.41|3755.28|3755.28|0
1646140080000|2022-03-01 13:08:00|3755.28|3755.28|3754.03|3754.03|3755.28|3755.28|3754.03|3754.03|0
1646140100000|2022-03-01 13:08:20|3754.29|3754.29|3754.29|3754.29|3754.29|3754.29|3754.29|3754.29|0
1646140110000|2022-03-01 13:08:30|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|3757.4|0
1646140150000|2022-03-01 13:09:10|3756.78|3756.78|3756.78|3756.78|3756.78|3756.78|3756.78|3756.78|0
1646140160000|2022-03-01 13:09:20|3759.27|3759.27|3759.65|3759.65|3759.65|3759.65|3759.27|3759.27|0
1646140170000|2022-03-01 13:09:30|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|0
1646140180000|2022-03-01 13:09:40|3759.57|3759.57|3761.16|3761.16|3761.44|3761.44|3759.57|3759.57|0
1646140190000|2022-03-01 13:09:50|3759.92|3759.92|3759.92|3759.92|3759.92|3759.92|3759.92|3759.92|0
1646140200000|2022-03-01 13:10:00|3759.79|3759.79|3759.79|3759.79|3759.79|3759.79|3759.79|3759.79|0
1646140220000|2022-03-01 13:10:20|3757.3|3757.3|3757.3|3757.3|3757.3|3757.3|3757.3|3757.3|0
1646140260000|2022-03-01 13:11:00|3757.92|3757.92|3757.92|3757.92|3757.92|3757.92|3757.92|3757.92|0
1646140270000|2022-03-01 13:11:10|3756.67|3756.67|3756.67|3756.67|3756.67|3756.67|3756.67|3756.67|0
1646140290000|2022-03-01 13:11:30|3756.55|3756.55|3756.38|3756.38|3756.55|3756.55|3756.38|3756.38|0
1646140320000|2022-03-01 13:12:00|3756.25|3756.25|3756.25|3756.25|3756.25|3756.25|3756.25|3756.25|0
1646140330000|2022-03-01 13:12:10|3755|3755|3755|3755|3755|3755|3755|3755|0
1646140340000|2022-03-01 13:12:20|3755.51|3755.51|3755.51|3755.51|3755.51|3755.51|3755.51|3755.51|0
1646140390000|2022-03-01 13:13:10|3755.26|3755.26|3755.26|3755.26|3755.26|3755.26|3755.26|3755.26|0
1646140400000|2022-03-01 13:13:20|3760.24|3760.24|3760.24|3760.24|3760.24|3760.24|3760.24|3760.24|0
1646140420000|2022-03-01 13:13:40|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|0
1646140430000|2022-03-01 13:13:50|3758.87|3758.87|3758.87|3758.87|3758.87|3758.87|3758.87|3758.87|0
1646140440000|2022-03-01 13:14:00|3759.49|3759.49|3761.36|3761.36|3763.23|3763.23|3759.49|3759.49|0
1646140480000|2022-03-01 13:14:40|3761.1|3761.1|3761.1|3761.1|3761.1|3761.1|3761.1|3761.1|0
1646140510000|2022-03-01 13:15:10|3760.85|3760.85|3760.85|3760.85|3760.85|3760.85|3760.85|3760.85|0
1646140520000|2022-03-01 13:15:20|3760.68|3760.68|3760.68|3760.68|3760.68|3760.68|3760.68|3760.68|0
1646140540000|2022-03-01 13:15:40|3761.92|3761.92|3761.3|3761.3|3761.92|3761.92|3761.3|3761.3|0
1646140550000|2022-03-01 13:15:50|3761.68|3761.68|3761.68|3761.68|3761.68|3761.68|3761.68|3761.68|0
1646140570000|2022-03-01 13:16:10|3760.44|3760.44|3760.44|3760.44|3760.44|3760.44|3760.44|3760.44|0
1646140580000|2022-03-01 13:16:20|3761.06|3761.06|3759.19|3759.19|3761.06|3761.06|3759.19|3759.19|0
1646140640000|2022-03-01 13:17:20|3760.44|3760.44|3759.81|3759.81|3760.44|3760.44|3759.81|3759.81|0
1646140650000|2022-03-01 13:17:30|3760.44|3760.44|3760.44|3760.44|3760.44|3760.44|3760.44|3760.44|0
1646140720000|2022-03-01 13:18:40|3760.31|3760.31|3760.31|3760.31|3760.31|3760.31|3760.31|3760.31|0
1646140750000|2022-03-01 13:19:10|3763.42|3763.42|3763.42|3763.42|3763.42|3763.42|3763.42|3763.42|0
1646140760000|2022-03-01 13:19:20|3764.67|3764.67|3764.67|3764.67|3764.67|3764.67|3764.67|3764.67|0
1646140780000|2022-03-01 13:19:40|3764.41|3764.41|3764.03|3764.03|3764.41|3764.41|3764.03|3764.03|0
1646140800000|2022-03-01 13:20:00|3761.54|3761.54|3762.29|3762.29|3762.29|3762.29|3761.54|3761.54|0
1646140820000|2022-03-01 13:20:20|3761.04|3761.04|3762.91|3762.91|3762.91|3762.91|3761.04|3761.04|0
1646140840000|2022-03-01 13:20:40|3762.29|3762.29|3762.29|3762.29|3762.29|3762.29|3762.29|3762.29|0
1646140870000|2022-03-01 13:21:10|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|0
1646140890000|2022-03-01 13:21:30|3761.17|3761.17|3759.67|3759.67|3761.17|3761.17|3759.67|3759.67|0
1646140910000|2022-03-01 13:21:50|3759.54|3759.54|3760.79|3760.79|3760.79|3760.79|3759.54|3759.54|0
1646140930000|2022-03-01 13:22:10|3761.41|3761.41|3760.42|3760.42|3761.41|3761.41|3760.16|3760.16|0
1646140940000|2022-03-01 13:22:20|3760.29|3760.29|3760.29|3760.29|3760.29|3760.29|3760.29|3760.29|0
1646140960000|2022-03-01 13:22:40|3760.68|3760.68|3760.18|3760.18|3760.68|3760.68|3760.05|3760.05|0
1646140970000|2022-03-01 13:22:50|3759.93|3759.93|3759.93|3759.93|3759.93|3759.93|3759.93|3759.93|0
1646140990000|2022-03-01 13:23:10|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|3761.17|0
1646141030000|2022-03-01 13:23:50|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|3761.04|0
1646141050000|2022-03-01 13:24:10|3760.42|3760.42|3760.42|3760.42|3760.42|3760.42|3760.42|3760.42|0
1646141070000|2022-03-01 13:24:30|3761.67|3761.67|3761.67|3761.67|3761.67|3761.67|3761.67|3761.67|0
1646141100000|2022-03-01 13:25:00|3762.91|3762.91|3763.53|3763.53|3763.53|3763.53|3762.91|3762.91|0
1646141110000|2022-03-01 13:25:10|3764.16|3764.16|3764.54|3764.54|3764.54|3764.54|3764.16|3764.16|0
1646141120000|2022-03-01 13:25:20|3766.41|3766.41|3766.41|3766.41|3766.41|3766.41|3766.41|3766.41|0
1646141160000|2022-03-01 13:26:00|3768.28|3768.28|3768.28|3768.28|3768.28|3768.28|3768.28|3768.28|0
1646141200000|2022-03-01 13:26:40|3765.16|3765.16|3765.79|3765.79|3766.41|3766.41|3764.54|3764.54|0
1646141220000|2022-03-01 13:27:00|3767.66|3767.66|3767.66|3767.66|3767.66|3767.66|3767.66|3767.66|0
1646141230000|2022-03-01 13:27:10|3767.53|3767.53|3767.78|3767.78|3767.78|3767.78|3767.53|3767.53|0
1646141240000|2022-03-01 13:27:20|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|0
1646141280000|2022-03-01 13:28:00|3769.16|3769.16|3767.91|3767.91|3769.16|3769.16|3767.91|3767.91|0
1646141310000|2022-03-01 13:28:30|3768.53|3768.53|3768.79|3768.79|3768.79|3768.79|3768.53|3768.53|0
1646141320000|2022-03-01 13:28:40|3770.66|3770.66|3770.66|3770.66|3770.66|3770.66|3770.66|3770.66|0
1646141330000|2022-03-01 13:28:50|3770.91|3770.91|3772.43|3772.43|3772.43|3772.43|3770.91|3770.91|0
1646141340000|2022-03-01 13:29:00|3773.68|3773.68|3772.43|3772.43|3773.68|3773.68|3772.43|3772.43|0
1646141350000|2022-03-01 13:29:10|3772.3|3772.3|3774.67|3774.67|3774.67|3774.67|3771.92|3771.92|0
1646141360000|2022-03-01 13:29:20|3775.01|3775.01|3776.75|3776.75|3777|3777|3775.01|3775.01|0
1646141370000|2022-03-01 13:29:30|3777|3777|3777|3777|3777|3777|3777|3777|0
1646141380000|2022-03-01 13:29:40|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|0
1646141390000|2022-03-01 13:29:50|3777.8|3777.8|3777.93|3777.93|3777.93|3777.93|3777.8|3777.8|0
1646141420000|2022-03-01 13:30:20|3779.17|3779.17|3779.17|3779.17|3779.17|3779.17|3779.17|3779.17|0
1646141430000|2022-03-01 13:30:30|3779.34|3779.34|3781.21|3781.21|3781.21|3781.21|3779.34|3779.34|0
1646141440000|2022-03-01 13:30:40|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|3778.1|0
1646141460000|2022-03-01 13:31:00|3777.72|3777.72|3777.46|3777.46|3777.72|3777.72|3777.46|3777.46|0
1646141470000|2022-03-01 13:31:10|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|0
1646141480000|2022-03-01 13:31:20|3776.84|3776.84|3776.84|3776.84|3776.84|3776.84|3776.84|3776.84|0
1646141500000|2022-03-01 13:31:40|3778.08|3778.08|3778.08|3778.08|3778.08|3778.08|3778.08|3778.08|0
1646141510000|2022-03-01 13:31:50|3780.57|3780.57|3780.83|3780.83|3780.83|3780.83|3780.57|3780.57|0
1646141520000|2022-03-01 13:32:00|3780.21|3780.21|3779.58|3779.58|3781.45|3781.45|3779.58|3779.58|0
1646141540000|2022-03-01 13:32:20|3780.21|3780.21|3780.21|3780.21|3780.21|3780.21|3780.21|3780.21|0
1646141560000|2022-03-01 13:32:40|3779.58|3779.58|3779.97|3779.97|3779.97|3779.97|3779.58|3779.58|0
1646141570000|2022-03-01 13:32:50|3781.84|3781.84|3782.71|3782.71|3782.71|3782.71|3781.84|3781.84|0
1646141580000|2022-03-01 13:33:00|3782.88|3782.88|3783.51|3783.51|3783.51|3783.51|3782.88|3782.88|0
1646141590000|2022-03-01 13:33:10|3783.68|3783.68|3786.35|3786.35|3786.35|3786.35|3783.68|3783.68|0
1646141600000|2022-03-01 13:33:20|3786.52|3786.52|3789.63|3789.63|3789.63|3789.63|3786.52|3786.52|0
1646141610000|2022-03-01 13:33:30|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|3790.14|0
1646141630000|2022-03-01 13:33:50|3790.76|3790.76|3790.76|3790.76|3790.76|3790.76|3790.76|3790.76|0
1646141640000|2022-03-01 13:34:00|3791.39|3791.39|3792.01|3792.01|3792.01|3792.01|3791.39|3791.39|0
1646141650000|2022-03-01 13:34:10|3792.63|3792.63|3792.63|3792.63|3792.63|3792.63|3792.63|3792.63|0
1646141660000|2022-03-01 13:34:20|3793.02|3793.02|3793.02|3793.02|3793.02|3793.02|3793.02|3793.02|0
1646141670000|2022-03-01 13:34:30|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|3793.14|0
1646141680000|2022-03-01 13:34:40|3792.89|3792.89|3791.64|3791.64|3792.89|3792.89|3791.64|3791.64|0
1646141700000|2022-03-01 13:35:00|3789.77|3789.77|3791.02|3791.02|3791.64|3791.64|3789.77|3789.77|0
1646141710000|2022-03-01 13:35:10|3790.64|3790.64|3790.38|3790.38|3790.64|3790.64|3790.38|3790.38|0
1646141740000|2022-03-01 13:35:40|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|0
1646141750000|2022-03-01 13:35:50|3791.63|3791.63|3791.63|3791.63|3791.63|3791.63|3791.63|3791.63|0
1646141760000|2022-03-01 13:36:00|3791|3791|3791.26|3791.26|3791.26|3791.26|3791|3791|0
1646141770000|2022-03-01 13:36:10|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|3793.13|0
1646141820000|2022-03-01 13:37:00|3793.75|3793.75|3793.75|3793.75|3793.75|3793.75|3793.75|3793.75|0
1646141880000|2022-03-01 13:38:00|3796.87|3796.87|3795|3795|3796.87|3796.87|3795|3795|0
1646141890000|2022-03-01 13:38:10|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|3795.62|0
1646141900000|2022-03-01 13:38:20|3795.88|3795.88|3795.88|3795.88|3795.88|3795.88|3795.88|3795.88|0
1646141930000|2022-03-01 13:38:50|3796|3796|3797.87|3797.87|3797.87|3797.87|3795.38|3795.38|0
1646141960000|2022-03-01 13:39:20|3798.49|3798.49|3799.87|3799.87|3799.87|3799.87|3798.49|3798.49|0
1646141990000|2022-03-01 13:39:50|3802.36|3802.36|3801.11|3801.11|3802.36|3802.36|3801.11|3801.11|0
1646142000000|2022-03-01 13:40:00|3800.49|3800.49|3800.49|3800.49|3800.49|3800.49|3800.49|3800.49|0
1646142020000|2022-03-01 13:40:20|3801.74|3801.74|3803.99|3803.99|3803.99|3803.99|3801.74|3801.74|0
1646142030000|2022-03-01 13:40:30|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|3803.73|0
1646142040000|2022-03-01 13:40:40|3801.24|3801.24|3800|3800|3801.24|3801.24|3800|3800|0
1646142050000|2022-03-01 13:40:50|3799.74|3799.74|3798.62|3798.62|3799.87|3799.87|3798.62|3798.62|0
1646142060000|2022-03-01 13:41:00|3798.37|3798.37|3798.24|3798.24|3798.37|3798.37|3798.24|3798.24|0
1646142070000|2022-03-01 13:41:10|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|0
1646142100000|2022-03-01 13:41:40|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|0
1646142120000|2022-03-01 13:42:00|3798.37|3798.37|3798.99|3798.99|3800.24|3800.24|3798.37|3798.37|0
1646142140000|2022-03-01 13:42:20|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|3800.24|0
1646142180000|2022-03-01 13:43:00|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|3800.62|0
1646142190000|2022-03-01 13:43:10|3800|3800|3800.25|3800.25|3800.25|3800.25|3800|3800|0
1646142200000|2022-03-01 13:43:20|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|3801.5|0
1646142210000|2022-03-01 13:43:30|3800.25|3800.25|3800.38|3800.38|3800.51|3800.51|3800.25|3800.25|0
1646142220000|2022-03-01 13:43:40|3802.87|3802.87|3805.63|3805.63|3805.76|3805.76|3802.87|3802.87|0
1646142230000|2022-03-01 13:43:50|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|3805.89|0
1646142240000|2022-03-01 13:44:00|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|3805.76|0
1646142260000|2022-03-01 13:44:20|3805.5|3805.5|3804.26|3804.26|3805.5|3805.5|3804.26|3804.26|0
1646142270000|2022-03-01 13:44:30|3804.88|3804.88|3807.37|3807.37|3807.37|3807.37|3804.88|3804.88|0
1646142280000|2022-03-01 13:44:40|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|0
1646142300000|2022-03-01 13:45:00|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|3807.63|0
1646142310000|2022-03-01 13:45:10|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|0
1646142340000|2022-03-01 13:45:40|3807.61|3807.61|3807.49|3807.49|3807.61|3807.61|3807.49|3807.49|0
1646142360000|2022-03-01 13:46:00|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|3806.86|0
1646142370000|2022-03-01 13:46:10|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|3805.62|0
1646142390000|2022-03-01 13:46:30|3805.49|3805.49|3807.36|3807.36|3807.36|3807.36|3805.49|3805.49|0
1646142400000|2022-03-01 13:46:40|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|3806.74|0
1646142410000|2022-03-01 13:46:50|3807.98|3807.98|3809.23|3809.23|3809.23|3809.23|3807.36|3807.36|0
1646142420000|2022-03-01 13:47:00|3809.85|3809.85|3807.98|3807.98|3809.85|3809.85|3807.36|3807.36|0
1646142430000|2022-03-01 13:47:10|3809.85|3809.85|3809.23|3809.23|3809.85|3809.85|3809.23|3809.23|0
1646142450000|2022-03-01 13:47:30|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|0
1646142460000|2022-03-01 13:47:40|3808.8|3808.8|3808.93|3808.93|3808.93|3808.93|3808.8|3808.8|0
1646142470000|2022-03-01 13:47:50|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|3809.06|0
1646142480000|2022-03-01 13:48:00|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|3807.81|0
1646142490000|2022-03-01 13:48:10|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3806.56|3806.56|0
1646142500000|2022-03-01 13:48:20|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|3807.06|0
1646142520000|2022-03-01 13:48:40|3807.19|3807.19|3808.43|3808.43|3808.43|3808.43|3807.19|3807.19|0
1646142530000|2022-03-01 13:48:50|3808.56|3808.56|3810.43|3810.43|3810.43|3810.43|3808.56|3808.56|0
1646142540000|2022-03-01 13:49:00|3809.81|3809.81|3808.56|3808.56|3809.81|3809.81|3808.56|3808.56|0
1646142570000|2022-03-01 13:49:30|3809.18|3809.18|3809.81|3809.81|3809.81|3809.81|3809.18|3809.18|0
1646142590000|2022-03-01 13:49:50|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|3807.31|0
1646142610000|2022-03-01 13:50:10|3806.07|3806.07|3805.81|3805.81|3806.07|3806.07|3805.81|3805.81|0
1646142620000|2022-03-01 13:50:20|3803.95|3803.95|3804.07|3804.07|3804.07|3804.07|3803.95|3803.95|0
1646142630000|2022-03-01 13:50:30|3803.82|3803.82|3804.07|3804.07|3804.2|3804.2|3803.82|3803.82|0
1646142640000|2022-03-01 13:50:40|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|3803.45|0
1646142670000|2022-03-01 13:51:10|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|3803.19|0
1646142700000|2022-03-01 13:51:40|3803.82|3803.82|3806.31|3806.31|3806.31|3806.31|3803.82|3803.82|0
1646142720000|2022-03-01 13:52:00|3806.18|3806.18|3806.8|3806.8|3806.8|3806.8|3806.18|3806.18|0
1646142750000|2022-03-01 13:52:30|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|3807.19|0
1646142770000|2022-03-01 13:52:50|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|3805.94|0
1646142780000|2022-03-01 13:53:00|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|3805.77|0
1646142810000|2022-03-01 13:53:30|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|3807.64|0
1646142850000|2022-03-01 13:54:10|3806.5|3806.5|3806.5|3806.5|3806.63|3806.63|3806.5|3806.5|0
1646142860000|2022-03-01 13:54:20|3806.76|3806.76|3804.14|3804.14|3806.76|3806.76|3804.14|3804.14|0
1646142870000|2022-03-01 13:54:30|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|0
1646142880000|2022-03-01 13:54:40|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|3803.64|0
1646142890000|2022-03-01 13:54:50|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|3804.27|0
1646142900000|2022-03-01 13:55:00|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|0
1646142910000|2022-03-01 13:55:10|3806.26|3806.26|3805.02|3805.02|3806.26|3806.26|3805.02|3805.02|0
1646142940000|2022-03-01 13:55:40|3806.89|3806.89|3807.13|3807.13|3807.13|3807.13|3806.5|3806.5|0
1646142970000|2022-03-01 13:56:10|3807.75|3807.75|3809.62|3809.62|3809.62|3809.62|3807.75|3807.75|0
1646142980000|2022-03-01 13:56:20|3809|3809|3809|3809|3809|3809|3809|3809|0
1646142990000|2022-03-01 13:56:30|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|3808.37|0
1646143020000|2022-03-01 13:57:00|3810.24|3810.24|3810.86|3810.86|3810.86|3810.86|3810.24|3810.24|0
1646143040000|2022-03-01 13:57:20|3809.62|3809.62|3809|3809|3809.62|3809.62|3809|3809|0
1646143050000|2022-03-01 13:57:30|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|3807.75|0
1646143080000|2022-03-01 13:58:00|3807.88|3807.88|3804.63|3804.63|3807.88|3807.88|3804.63|3804.63|0
1646143090000|2022-03-01 13:58:10|3804.76|3804.76|3804.76|3804.76|3804.76|3804.76|3804.76|3804.76|0
1646143110000|2022-03-01 13:58:30|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|0
1646143140000|2022-03-01 13:59:00|3804.63|3804.63|3804.51|3804.51|3804.63|3804.63|3802.64|3802.64|0
1646143150000|2022-03-01 13:59:10|3805.13|3805.13|3806.83|3806.83|3806.83|3806.83|3803.09|3803.09|0
1646143160000|2022-03-01 13:59:20|3807.45|3807.45|3806.2|3806.2|3808.07|3808.07|3806.2|3806.2|0
1646143180000|2022-03-01 13:59:40|3806.83|3806.83|3806.4|3806.4|3807.45|3807.45|3804.53|3804.53|0
1646143190000|2022-03-01 13:59:50|3805.15|3805.15|3804.53|3804.53|3805.78|3805.78|3804.53|3804.53|0
1646143220000|2022-03-01 14:00:20|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|3804.91|0
1646143230000|2022-03-01 14:00:30|3805.04|3805.04|3805.04|3805.04|3805.04|3805.04|3805.04|3805.04|0
1646143240000|2022-03-01 14:00:40|3804.66|3804.66|3804.04|3804.04|3804.66|3804.66|3804.04|3804.04|0
1646143270000|2022-03-01 14:01:10|3803.41|3803.41|3806.65|3806.65|3806.65|3806.65|3803.41|3803.41|0
1646143280000|2022-03-01 14:01:20|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|3807.9|0
1646143290000|2022-03-01 14:01:30|3808.16|3808.16|3807.69|3807.69|3808.16|3808.16|3807.69|3807.69|0
1646143300000|2022-03-01 14:01:40|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|3805.82|0
1646143310000|2022-03-01 14:01:50|3806.44|3806.44|3806.44|3806.44|3806.44|3806.44|3806.44|3806.44|0
1646143320000|2022-03-01 14:02:00|3806.7|3806.7|3807.94|3807.94|3807.94|3807.94|3806.7|3806.7|0
1646143370000|2022-03-01 14:02:50|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|0
1646143380000|2022-03-01 14:03:00|3807.94|3807.94|3807.32|3807.32|3807.94|3807.94|3807.32|3807.32|0
1646143400000|2022-03-01 14:03:20|3807.06|3807.06|3807.19|3807.19|3807.19|3807.19|3807.06|3807.06|0
1646143430000|2022-03-01 14:03:50|3806.57|3806.57|3805.95|3805.95|3806.57|3806.57|3805.95|3805.95|0
1646143460000|2022-03-01 14:04:20|3807.19|3807.19|3807.81|3807.81|3807.81|3807.81|3807.19|3807.19|0
1646143470000|2022-03-01 14:04:30|3808.32|3808.32|3808.96|3808.96|3809.22|3809.22|3808.32|3808.32|0
1646143480000|2022-03-01 14:04:40|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|3808.34|0
1646143540000|2022-03-01 14:05:40|3809.59|3809.59|3809.59|3809.59|3809.59|3809.59|3809.59|3809.59|0
1646143620000|2022-03-01 14:07:00|3810.21|3810.21|3810.38|3810.38|3810.38|3810.38|3810.21|3810.21|0
1646143630000|2022-03-01 14:07:10|3809.76|3809.76|3810.38|3810.38|3810.38|3810.38|3809.76|3809.76|0
1646143640000|2022-03-01 14:07:20|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|3810.25|0
1646143670000|2022-03-01 14:07:50|3810.51|3810.51|3810.76|3810.76|3810.89|3810.89|3810.51|3810.51|0
1646143680000|2022-03-01 14:08:00|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|0
1646143690000|2022-03-01 14:08:10|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|3810.51|0
1646143700000|2022-03-01 14:08:20|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|3809.88|0
1646143710000|2022-03-01 14:08:30|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|0
1646143720000|2022-03-01 14:08:40|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|3811.26|0
1646143740000|2022-03-01 14:09:00|3810.87|3810.87|3807.76|3807.76|3810.87|3810.87|3807.76|3807.76|0
1646143750000|2022-03-01 14:09:10|3807.63|3807.63|3806.84|3806.84|3807.63|3807.63|3806.84|3806.84|0
1646143760000|2022-03-01 14:09:20|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|3806.22|0
1646143780000|2022-03-01 14:09:40|3807.46|3807.46|3806.97|3806.97|3807.46|3807.46|3806.84|3806.84|0
1646143810000|2022-03-01 14:10:10|3807.14|3807.14|3808.77|3808.77|3808.77|3808.77|3807.14|3807.14|0
1646143820000|2022-03-01 14:10:20|3808.51|3808.51|3808.38|3808.38|3808.51|3808.51|3808.38|3808.38|0
1646143830000|2022-03-01 14:10:30|3808.04|3808.04|3806.79|3806.79|3808.04|3808.04|3806.79|3806.79|0
1646143900000|2022-03-01 14:11:40|3805.55|3805.55|3804.92|3804.92|3805.55|3805.55|3804.92|3804.92|0
1646143910000|2022-03-01 14:11:50|3805.55|3805.55|3807.41|3807.41|3807.41|3807.41|3805.55|3805.55|0
1646143920000|2022-03-01 14:12:00|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|3808.04|0
1646143940000|2022-03-01 14:12:20|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|3808.66|0
1646143960000|2022-03-01 14:12:40|3809.28|3809.28|3808.92|3808.92|3809.54|3809.54|3808.92|3808.92|0
1646143990000|2022-03-01 14:13:10|3808.29|3808.29|3808.92|3808.92|3808.92|3808.92|3808.29|3808.29|0
1646144000000|2022-03-01 14:13:20|3808.66|3808.66|3807.29|3807.29|3808.66|3808.66|3807.29|3807.29|0
1646144030000|2022-03-01 14:13:50|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|3806.66|0
1646144040000|2022-03-01 14:14:00|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|3807.29|0
1646144080000|2022-03-01 14:14:40|3807.91|3807.91|3808.59|3808.59|3808.79|3808.79|3807.54|3807.54|0
1646144100000|2022-03-01 14:15:00|3808.34|3808.34|3808.96|3808.96|3808.96|3808.96|3808.34|3808.34|0
1646144110000|2022-03-01 14:15:10|3809.09|3809.09|3809.21|3809.21|3809.21|3809.21|3809.09|3809.09|0
1646144130000|2022-03-01 14:15:30|3810.46|3810.46|3810.46|3810.46|3810.46|3810.46|3810.46|3810.46|0
1646144150000|2022-03-01 14:15:50|3809.84|3809.84|3809.84|3809.84|3809.84|3809.84|3809.84|3809.84|0
1646144170000|2022-03-01 14:16:10|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|3809.45|0
1646144180000|2022-03-01 14:16:20|3808.83|3808.83|3807.2|3807.2|3808.83|3808.83|3807.2|3807.2|0
1646144200000|2022-03-01 14:16:40|3807.54|3807.54|3808.31|3808.31|3808.31|3808.31|3807.54|3807.54|0
1646144220000|2022-03-01 14:17:00|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|3808.93|0
1646144230000|2022-03-01 14:17:10|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|3809.56|0
1646144260000|2022-03-01 14:17:40|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|3808.31|0
1646144280000|2022-03-01 14:18:00|3808.05|3808.05|3807.8|3807.8|3808.05|3808.05|3807.8|3807.8|0
1646144290000|2022-03-01 14:18:10|3807.93|3807.93|3808.55|3808.55|3808.55|3808.55|3807.93|3807.93|0
1646144300000|2022-03-01 14:18:20|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|3807.93|0
1646144310000|2022-03-01 14:18:30|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|3809.17|0
1646144320000|2022-03-01 14:18:40|3809.43|3809.43|3809.56|3809.56|3809.56|3809.56|3809.43|3809.43|0
1646144330000|2022-03-01 14:18:50|3809.43|3809.43|3809.17|3809.17|3809.43|3809.43|3809.17|3809.17|0
1646144340000|2022-03-01 14:19:00|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|3808.55|0
1646144390000|2022-03-01 14:19:50|3807.3|3807.3|3804.81|3804.81|3807.3|3807.3|3804.81|3804.81|0
1646144410000|2022-03-01 14:20:10|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|3804.19|0
1646144420000|2022-03-01 14:20:20|3804.81|3804.81|3806.06|3806.06|3806.06|3806.06|3804.81|3804.81|0
1646144430000|2022-03-01 14:20:30|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|3806.68|0
1646144450000|2022-03-01 14:20:50|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|3806.06|0
1646144470000|2022-03-01 14:21:10|3805.44|3805.44|3805.44|3805.44|3805.44|3805.44|3805.44|3805.44|0
1646144480000|2022-03-01 14:21:20|3805.18|3805.18|3805.05|3805.05|3805.18|3805.18|3805.05|3805.05|0
1646144490000|2022-03-01 14:21:30|3805.31|3805.31|3805.31|3805.31|3805.31|3805.31|3805.31|3805.31|0
1646144500000|2022-03-01 14:21:40|3804.06|3804.06|3804.06|3804.06|3804.06|3804.06|3804.06|3804.06|0
1646144510000|2022-03-01 14:21:50|3803.81|3803.81|3802.79|3802.79|3803.81|3803.81|3802.79|3802.79|0
1646144530000|2022-03-01 14:22:10|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|3802.66|0
1646144550000|2022-03-01 14:22:30|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|3803.04|0
1646144570000|2022-03-01 14:22:50|3804.29|3804.29|3804.91|3804.91|3804.91|3804.91|3804.29|3804.29|0
1646144580000|2022-03-01 14:23:00|3804.4|3804.4|3804.89|3804.89|3804.89|3804.89|3804.27|3804.27|0
1646144590000|2022-03-01 14:23:10|3804.64|3804.64|3803.52|3803.52|3804.77|3804.77|3803.52|3803.52|0
1646144620000|2022-03-01 14:23:40|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|0
1646144630000|2022-03-01 14:23:50|3803.39|3803.39|3803.39|3803.39|3803.39|3803.39|3803.39|3803.39|0
1646144640000|2022-03-01 14:24:00|3803.14|3803.14|3800.52|3800.52|3803.14|3803.14|3800.52|3800.52|0
1646144700000|2022-03-01 14:25:00|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|3799.9|0
1646144710000|2022-03-01 14:25:10|3800.45|3800.45|3800.45|3800.45|3800.45|3800.45|3800.45|3800.45|0
1646144720000|2022-03-01 14:25:20|3801.7|3801.7|3804.32|3804.32|3804.32|3804.32|3801.7|3801.7|0
1646144730000|2022-03-01 14:25:30|3803.69|3803.69|3803.07|3803.07|3803.69|3803.69|3803.07|3803.07|0
1646144740000|2022-03-01 14:25:40|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|3803.2|0
1646144750000|2022-03-01 14:25:50|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|3802.85|0
1646144760000|2022-03-01 14:26:00|3802.72|3802.72|3800.23|3800.23|3802.72|3802.72|3800.23|3800.23|0
1646144780000|2022-03-01 14:26:20|3800.11|3800.11|3799.85|3799.85|3800.11|3800.11|3799.85|3799.85|0
1646144790000|2022-03-01 14:26:30|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|3800.47|0
1646144800000|2022-03-01 14:26:40|3799.85|3799.85|3799.85|3799.85|3799.85|3799.85|3799.85|3799.85|0
1646144820000|2022-03-01 14:27:00|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|3799.98|0
1646144830000|2022-03-01 14:27:10|3801.22|3801.22|3801.85|3801.85|3801.85|3801.85|3801.22|3801.22|0
1646144840000|2022-03-01 14:27:20|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|3802.1|0
1646144880000|2022-03-01 14:28:00|3801.59|3801.59|3801.59|3801.59|3801.59|3801.59|3801.59|3801.59|0
1646144900000|2022-03-01 14:28:20|3801.85|3801.85|3801.72|3801.72|3801.85|3801.85|3801.72|3801.72|0
1646144950000|2022-03-01 14:29:10|3801.1|3801.1|3799.85|3799.85|3801.1|3801.1|3799.85|3799.85|0
1646144980000|2022-03-01 14:29:40|3801.72|3801.72|3801.72|3801.72|3801.72|3801.72|3800.35|3800.35|0
1646144990000|2022-03-01 14:29:50|3802.96|3802.96|3802.96|3802.96|3802.96|3802.96|3802.96|3802.96|0
1646145000000|2022-03-01 14:30:00|3802.84|3802.84|3806.32|3806.32|3806.32|3806.32|3802.45|3802.45|0
1646145010000|2022-03-01 14:30:10|3806.83|3806.83|3806.72|3806.72|3807.34|3807.34|3806.72|3806.72|0
1646145020000|2022-03-01 14:30:20|3806.09|3806.09|3807.34|3807.34|3807.34|3807.34|3805.47|3805.47|0
1646145030000|2022-03-01 14:30:30|3806.72|3806.72|3804.23|3804.23|3806.72|3806.72|3804.23|3804.23|0
1646145040000|2022-03-01 14:30:40|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|3803.97|0
1646145050000|2022-03-01 14:30:50|3804.59|3804.59|3804.59|3804.59|3804.59|3804.59|3804.59|3804.59|0
1646145060000|2022-03-01 14:31:00|3805.84|3805.84|3806.46|3806.46|3806.59|3806.59|3805.84|3805.84|0
1646145070000|2022-03-01 14:31:10|3806.33|3806.33|3807.3|3807.3|3807.3|3807.3|3806.33|3806.33|0
1646145080000|2022-03-01 14:31:20|3807.93|3807.93|3808.31|3808.31|3808.31|3808.31|3807.93|3807.93|0
1646145090000|2022-03-01 14:31:30|3808.93|3808.93|3809.56|3809.56|3809.56|3809.56|3808.93|3808.93|0
1646145110000|2022-03-01 14:31:50|3808.31|3808.31|3808.68|3808.68|3808.68|3808.68|3805.56|3805.56|0
1646145120000|2022-03-01 14:32:00|3807.43|3807.43|3803.44|3803.44|3807.43|3807.43|3803.44|3803.44|0
1646145130000|2022-03-01 14:32:10|3803.18|3803.18|3803.01|3803.01|3803.18|3803.18|3803.01|3803.01|0
1646145140000|2022-03-01 14:32:20|3803.27|3803.27|3803.01|3803.01|3803.27|3803.27|3803.01|3803.01|0
1646145150000|2022-03-01 14:32:30|3800.52|3800.52|3799.4|3799.4|3801.27|3801.27|3799.4|3799.4|0
1646145160000|2022-03-01 14:32:40|3800.65|3800.65|3800.77|3800.77|3800.77|3800.77|3800.65|3800.65|0
1646145170000|2022-03-01 14:32:50|3798.9|3798.9|3800.77|3800.77|3800.77|3800.77|3798.9|3798.9|0
1646145180000|2022-03-01 14:33:00|3801.4|3801.4|3798.9|3798.9|3801.4|3801.4|3798.9|3798.9|0
1646145200000|2022-03-01 14:33:20|3798.65|3798.65|3798.27|3798.27|3798.65|3798.65|3798.27|3798.27|0
1646145210000|2022-03-01 14:33:30|3796.4|3796.4|3793.16|3793.16|3796.4|3796.4|3793.16|3793.16|0
1646145220000|2022-03-01 14:33:40|3793.03|3793.03|3790.54|3790.54|3793.03|3793.03|3789.91|3789.91|0
1646145230000|2022-03-01 14:33:50|3789.29|3789.29|3792.69|3792.69|3792.81|3792.81|3788.33|3788.33|0
1646145240000|2022-03-01 14:34:00|3790.82|3790.82|3793.93|3793.93|3793.93|3793.93|3790.82|3790.82|0
1646145260000|2022-03-01 14:34:20|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|0
1646145270000|2022-03-01 14:34:30|3793.2|3793.2|3793.2|3793.2|3793.2|3793.2|3793.2|3793.2|0
1646145280000|2022-03-01 14:34:40|3794.44|3794.44|3796.44|3796.44|3796.44|3796.44|3794.44|3794.44|0
1646145290000|2022-03-01 14:34:50|3796.69|3796.69|3797.44|3797.44|3797.44|3797.44|3796.69|3796.69|0
1646145300000|2022-03-01 14:35:00|3799.31|3799.31|3800.69|3800.69|3801.44|3801.44|3799.31|3799.31|0
1646145310000|2022-03-01 14:35:10|3800.06|3800.06|3800.06|3800.06|3800.06|3800.06|3799.44|3799.44|0
1646145330000|2022-03-01 14:35:30|3800.32|3800.32|3800.06|3800.06|3800.32|3800.32|3800.06|3800.06|0
1646145340000|2022-03-01 14:35:40|3799.44|3799.44|3796.82|3796.82|3799.44|3799.44|3796.2|3796.2|0
1646145360000|2022-03-01 14:36:00|3799.31|3799.31|3800.32|3800.32|3800.32|3800.32|3799.31|3799.31|0
1646145370000|2022-03-01 14:36:10|3801.57|3801.57|3804.68|3804.68|3804.68|3804.68|3801.57|3801.57|0
1646145380000|2022-03-01 14:36:20|3804.42|3804.42|3803.93|3803.93|3804.55|3804.55|3803.93|3803.93|0
1646145390000|2022-03-01 14:36:30|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|3805.18|0
1646145400000|2022-03-01 14:36:40|3805.43|3805.43|3805.8|3805.8|3805.8|3805.8|3805.18|3805.18|0
1646145410000|2022-03-01 14:36:50|3806.44|3806.44|3807.06|3807.06|3807.06|3807.06|3806.44|3806.44|0
1646145440000|2022-03-01 14:37:20|3808.93|3808.93|3807.06|3807.06|3808.93|3808.93|3807.06|3807.06|0
1646145450000|2022-03-01 14:37:30|3807.4|3807.4|3807.92|3807.92|3807.92|3807.92|3807.4|3807.4|0
1646145460000|2022-03-01 14:37:40|3808.09|3808.09|3806.5|3806.5|3808.09|3808.09|3806.37|3806.37|0
1646145470000|2022-03-01 14:37:50|3805.88|3805.88|3807.75|3807.75|3807.75|3807.75|3805.88|3805.88|0
1646145490000|2022-03-01 14:38:10|3808.37|3808.37|3810.86|3810.86|3810.86|3810.86|3808.37|3808.37|0
1646145500000|2022-03-01 14:38:20|3809.61|3809.61|3810|3810|3810|3810|3809.61|3809.61|0
1646145510000|2022-03-01 14:38:30|3811.24|3811.24|3813.18|3813.18|3813.18|3813.18|3811.24|3811.24|0
1646145520000|2022-03-01 14:38:40|3812.55|3812.55|3810.68|3810.68|3812.55|3812.55|3810.68|3810.68|0
1646145530000|2022-03-01 14:38:50|3810.56|3810.56|3810.68|3810.68|3810.68|3810.68|3810.43|3810.43|0
1646145540000|2022-03-01 14:39:00|3810.34|3810.34|3810.47|3810.47|3810.47|3810.47|3810.34|3810.34|0
1646145550000|2022-03-01 14:39:10|3809.96|3809.96|3808.71|3808.71|3809.96|3809.96|3808.71|3808.71|0
1646145560000|2022-03-01 14:39:20|3808.97|3808.97|3808.97|3808.97|3808.97|3808.97|3808.97|3808.97|0
1646145580000|2022-03-01 14:39:40|3807.72|3807.72|3806.84|3806.84|3807.72|3807.72|3806.84|3806.84|0
1646145610000|2022-03-01 14:40:10|3807.46|3807.46|3804.59|3804.59|3807.46|3807.46|3804.59|3804.59|0
1646145620000|2022-03-01 14:40:20|3804.46|3804.46|3801.97|3801.97|3804.46|3804.46|3801.97|3801.97|0
1646145630000|2022-03-01 14:40:30|3801.35|3801.35|3798.5|3798.5|3801.35|3801.35|3798.5|3798.5|0
1646145640000|2022-03-01 14:40:40|3797.88|3797.88|3797.25|3797.25|3797.88|3797.88|3796.63|3796.63|0
1646145660000|2022-03-01 14:41:00|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|3796.01|0
1646145670000|2022-03-01 14:41:10|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|3792.89|3792.89|0
1646145680000|2022-03-01 14:41:20|3795.38|3795.38|3795.38|3795.38|3795.38|3795.38|3795.38|3795.38|0
1646145690000|2022-03-01 14:41:30|3795.51|3795.51|3796.65|3796.65|3796.65|3796.65|3795.51|3795.51|0
1646145700000|2022-03-01 14:41:40|3796.02|3796.02|3794.78|3794.78|3796.02|3796.02|3794.78|3794.78|0
1646145720000|2022-03-01 14:42:00|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|3794.52|0
1646145730000|2022-03-01 14:42:10|3795.77|3795.77|3794.52|3794.52|3795.77|3795.77|3794.52|3794.52|0
1646145740000|2022-03-01 14:42:20|3794.27|3794.27|3789.76|3789.76|3794.27|3794.27|3789.51|3789.51|0
1646145750000|2022-03-01 14:42:30|3789.63|3789.63|3789.51|3789.51|3789.63|3789.63|3789.51|3789.51|0
1646145760000|2022-03-01 14:42:40|3787.64|3787.64|3787.64|3787.64|3787.64|3787.64|3787.64|3787.64|0
1646145770000|2022-03-01 14:42:50|3787.51|3787.51|3787.64|3787.64|3787.64|3787.64|3787.51|3787.51|0
1646145780000|2022-03-01 14:43:00|3788.02|3788.02|3788.77|3788.77|3790.02|3790.02|3787.53|3787.53|0
1646145790000|2022-03-01 14:43:10|3788.52|3788.52|3788.52|3788.52|3788.52|3788.52|3788.52|3788.52|0
1646145800000|2022-03-01 14:43:20|3790.39|3790.39|3791.01|3791.01|3791.01|3791.01|3790.39|3790.39|0
1646145810000|2022-03-01 14:43:30|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|3790.39|0
1646145820000|2022-03-01 14:43:40|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|3793.5|0
1646145830000|2022-03-01 14:43:50|3793.37|3793.37|3793.37|3793.37|3793.37|3793.37|3793.37|3793.37|0
1646145840000|2022-03-01 14:44:00|3792.75|3792.75|3792.75|3792.75|3792.75|3792.75|3792.75|3792.75|0
1646145850000|2022-03-01 14:44:10|3792.62|3792.62|3789.75|3789.75|3792.62|3792.62|3789.75|3789.75|0
1646145870000|2022-03-01 14:44:30|3791.62|3791.62|3789.75|3789.75|3791.62|3791.62|3789.12|3789.12|0
1646145880000|2022-03-01 14:44:40|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|3790.37|0
1646145890000|2022-03-01 14:44:50|3789.75|3789.75|3789.49|3789.49|3789.75|3789.75|3789.49|3789.49|0
1646145900000|2022-03-01 14:45:00|3790.11|3790.11|3790.99|3790.99|3791.62|3791.62|3790.11|3790.11|0
1646145910000|2022-03-01 14:45:10|3789.12|3789.12|3790.37|3790.37|3790.37|3790.37|3789.12|3789.12|0
1646145930000|2022-03-01 14:45:30|3788.87|3788.87|3787.62|3787.62|3789.49|3789.49|3787.62|3787.62|0
1646145960000|2022-03-01 14:46:00|3787.1|3787.1|3785.86|3785.86|3787.1|3787.1|3785.86|3785.86|0
1646145970000|2022-03-01 14:46:10|3784.61|3784.61|3783.99|3783.99|3784.61|3784.61|3783.99|3783.99|0
1646145980000|2022-03-01 14:46:20|3782.74|3782.74|3782.62|3782.62|3782.74|3782.74|3782.62|3782.62|0
1646145990000|2022-03-01 14:46:30|3782.74|3782.74|3782.49|3782.49|3782.74|3782.74|3782.49|3782.49|0
1646146000000|2022-03-01 14:46:40|3780.62|3780.62|3780.62|3780.62|3780.62|3780.62|3780.62|3780.62|0
1646146010000|2022-03-01 14:46:50|3782.49|3782.49|3782.49|3782.49|3782.49|3782.49|3782.49|3782.49|0
1646146030000|2022-03-01 14:47:10|3782.32|3782.32|3784.82|3784.82|3784.82|3784.82|3782.32|3782.32|0
1646146040000|2022-03-01 14:47:20|3784.7|3784.7|3787.57|3787.57|3787.57|3787.57|3784.7|3784.7|0
1646146060000|2022-03-01 14:47:40|3785.7|3785.7|3785.08|3785.08|3785.7|3785.7|3785.08|3785.08|0
1646146080000|2022-03-01 14:48:00|3785.7|3785.7|3786.58|3786.58|3786.58|3786.58|3785.7|3785.7|0
1646146120000|2022-03-01 14:48:40|3787.83|3787.83|3788.58|3788.58|3789.2|3789.2|3787.83|3787.83|0
1646146130000|2022-03-01 14:48:50|3787.33|3787.33|3787.95|3787.95|3787.95|3787.95|3786.71|3786.71|0
1646146150000|2022-03-01 14:49:10|3787.33|3787.33|3786.71|3786.71|3787.33|3787.33|3786.71|3786.71|0
1646146200000|2022-03-01 14:50:00|3791.07|3791.07|3790.96|3790.96|3791.58|3791.58|3790.96|3790.96|0
1646146210000|2022-03-01 14:50:10|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|3790.33|0
1646146220000|2022-03-01 14:50:20|3790.46|3790.46|3789.71|3789.71|3790.46|3790.46|3789.58|3789.58|0
1646146240000|2022-03-01 14:50:40|3789.33|3789.33|3786.21|3786.21|3789.33|3789.33|3786.21|3786.21|0
1646146250000|2022-03-01 14:50:50|3786.84|3786.84|3786.84|3786.84|3786.84|3786.84|3786.84|3786.84|0
1646146260000|2022-03-01 14:51:00|3787.47|3787.47|3787.97|3787.97|3788.22|3788.22|3787.47|3787.47|0
1646146270000|2022-03-01 14:51:10|3787.84|3787.84|3782.76|3782.76|3787.84|3787.84|3782.76|3782.76|0
1646146290000|2022-03-01 14:51:30|3781.51|3781.51|3780.27|3780.27|3781.51|3781.51|3780.27|3780.27|0
1646146300000|2022-03-01 14:51:40|3779.64|3779.64|3779.51|3779.51|3779.64|3779.64|3779.51|3779.51|0
1646146310000|2022-03-01 14:51:50|3778.27|3778.27|3778.27|3778.27|3778.27|3778.27|3776.4|3776.4|0
1646146320000|2022-03-01 14:52:00|3779.51|3779.51|3779.13|3779.13|3780.01|3780.01|3779.13|3779.13|0
1646146330000|2022-03-01 14:52:10|3779.75|3779.75|3779.37|3779.37|3781|3781|3779.37|3779.37|0
1646146340000|2022-03-01 14:52:20|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|0
1646146350000|2022-03-01 14:52:30|3778.75|3778.75|3778.75|3778.75|3778.75|3778.75|3778.75|3778.75|0
1646146360000|2022-03-01 14:52:40|3779.37|3779.37|3779.37|3779.37|3779.37|3779.37|3779.37|3779.37|0
1646146370000|2022-03-01 14:52:50|3778.13|3778.13|3780.38|3780.38|3780.38|3780.38|3778.13|3778.13|0
1646146380000|2022-03-01 14:53:00|3780.25|3780.25|3780.25|3780.25|3780.25|3780.25|3780.25|3780.25|0
1646146390000|2022-03-01 14:53:10|3780.87|3780.87|3780.53|3780.53|3780.87|3780.87|3780.53|3780.53|0
1646146400000|2022-03-01 14:53:20|3784.26|3784.26|3782.16|3782.16|3784.65|3784.65|3782.16|3782.16|0
1646146410000|2022-03-01 14:53:30|3781.53|3781.53|3781.15|3781.15|3781.53|3781.53|3781.15|3781.15|0
1646146420000|2022-03-01 14:53:40|3779.9|3779.9|3779.9|3779.9|3779.9|3779.9|3779.9|3779.9|0
1646146440000|2022-03-01 14:54:00|3781.15|3781.15|3781.9|3781.9|3782.52|3782.52|3781.15|3781.15|0
1646146470000|2022-03-01 14:54:30|3780.03|3780.03|3779.78|3779.78|3780.03|3780.03|3779.78|3779.78|0
1646146480000|2022-03-01 14:54:40|3779.15|3779.15|3779.78|3779.78|3779.78|3779.78|3779.15|3779.15|0
1646146490000|2022-03-01 14:54:50|3781.02|3781.02|3781.02|3781.02|3781.15|3781.15|3781.02|3781.02|0
1646146500000|2022-03-01 14:55:00|3782.89|3782.89|3785.64|3785.64|3785.64|3785.64|3782.89|3782.89|0
1646146510000|2022-03-01 14:55:10|3783.77|3783.77|3783.26|3783.26|3783.77|3783.77|3782.52|3782.52|0
1646146520000|2022-03-01 14:55:20|3781.39|3781.39|3781.39|3781.39|3781.39|3781.39|3781.39|3781.39|0
1646146530000|2022-03-01 14:55:30|3781.26|3781.26|3781.26|3781.26|3781.26|3781.26|3781.26|3781.26|0
1646146540000|2022-03-01 14:55:40|3781.52|3781.52|3781.52|3781.52|3781.52|3781.52|3781.52|3781.52|0
1646146550000|2022-03-01 14:55:50|3781.13|3781.13|3781.13|3781.13|3781.13|3781.13|3781.13|3781.13|0
1646146560000|2022-03-01 14:56:00|3781.01|3781.01|3780.88|3780.88|3781.01|3781.01|3780.88|3780.88|0
1646146570000|2022-03-01 14:56:10|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|0
1646146580000|2022-03-01 14:56:20|3780.88|3780.88|3780.88|3780.88|3780.88|3780.88|3780.88|3780.88|0
1646146590000|2022-03-01 14:56:30|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|3780.75|0
1646146600000|2022-03-01 14:56:40|3781.01|3781.01|3783|3783|3783.63|3783.63|3781.01|3781.01|0
1646146610000|2022-03-01 14:56:50|3783.26|3783.26|3786.26|3786.26|3787.51|3787.51|3783.26|3783.26|0
1646146620000|2022-03-01 14:57:00|3785.01|3785.01|3784.38|3784.38|3785.01|3785.01|3784.38|3784.38|0
1646146630000|2022-03-01 14:57:10|3784.5|3784.5|3782.64|3782.64|3785.75|3785.75|3782.64|3782.64|0
1646146650000|2022-03-01 14:57:30|3782.76|3782.76|3782.89|3782.89|3782.89|3782.89|3782.76|3782.76|0
1646146660000|2022-03-01 14:57:40|3783.15|3783.15|3783.15|3783.15|3783.15|3783.15|3783.15|3783.15|0
1646146670000|2022-03-01 14:57:50|3784.39|3784.39|3784.22|3784.22|3784.39|3784.39|3784.22|3784.22|0
1646146680000|2022-03-01 14:58:00|3783.6|3783.6|3783.77|3783.77|3783.77|3783.77|3783.6|3783.6|0
1646146690000|2022-03-01 14:58:10|3784.39|3784.39|3784.39|3784.39|3784.39|3784.39|3784.39|3784.39|0
1646146700000|2022-03-01 14:58:20|3784.78|3784.78|3783.57|3783.57|3784.9|3784.9|3783.57|3783.57|0
1646146710000|2022-03-01 14:58:30|3783.4|3783.4|3783.4|3783.4|3783.4|3783.4|3783.4|3783.4|0
1646146720000|2022-03-01 14:58:40|3784.03|3784.03|3784.03|3784.03|3784.03|3784.03|3784.03|3784.03|0
1646146730000|2022-03-01 14:58:50|3784.15|3784.15|3783.53|3783.53|3784.15|3784.15|3783.53|3783.53|0
1646146740000|2022-03-01 14:59:00|3784.15|3784.15|3784.15|3784.15|3784.15|3784.15|3784.15|3784.15|0
1646146760000|2022-03-01 14:59:20|3783.53|3783.53|3782.91|3782.91|3783.53|3783.53|3782.91|3782.91|0
1646146770000|2022-03-01 14:59:30|3783.53|3783.53|3783.53|3783.53|3783.53|3783.53|3783.53|3783.53|0
1646146780000|2022-03-01 14:59:40|3783.66|3783.66|3783.66|3783.66|3783.66|3783.66|3783.66|3783.66|0
1646146790000|2022-03-01 14:59:50|3784.9|3784.9|3785.78|3785.78|3785.91|3785.91|3784.9|3784.9|0
1646146800000|2022-03-01 15:00:00|3786.12|3786.12|3786.12|3786.12|3787.99|3787.99|3786.12|3786.12|0
1646146810000|2022-03-01 15:00:10|3785.01|3785.01|3789.97|3789.97|3789.97|3789.97|3785.01|3785.01|0
1646146820000|2022-03-01 15:00:20|3790.59|3790.59|3789.6|3789.6|3790.84|3790.84|3788.72|3788.72|0
1646146830000|2022-03-01 15:00:30|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|3790.84|0
1646146840000|2022-03-01 15:00:40|3791.1|3791.1|3790.84|3790.84|3791.1|3791.1|3790.84|3790.84|0
1646146850000|2022-03-01 15:00:50|3790.97|3790.97|3791.47|3791.47|3791.47|3791.47|3788.98|3788.98|0
1646146860000|2022-03-01 15:01:00|3789.6|3789.6|3787.47|3787.47|3789.6|3789.6|3787.47|3787.47|0
1646146870000|2022-03-01 15:01:10|3787.35|3787.35|3787.22|3787.22|3787.35|3787.35|3787.22|3787.22|0
1646146880000|2022-03-01 15:01:20|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|3787.09|0
1646146890000|2022-03-01 15:01:30|3779.62|3779.62|3778.87|3778.87|3779.62|3779.62|3778.87|3778.87|0
1646146910000|2022-03-01 15:01:50|3779.49|3779.49|3780.11|3780.11|3780.11|3780.11|3779.49|3779.49|0
1646146920000|2022-03-01 15:02:00|3778.24|3778.24|3777|3777|3778.24|3778.24|3777|3777|0
1646146930000|2022-03-01 15:02:10|3776.37|3776.37|3774.62|3774.62|3776.37|3776.37|3774.62|3774.62|0
1646146940000|2022-03-01 15:02:20|3774|3774|3774|3774|3774|3774|3774|3774|0
1646146960000|2022-03-01 15:02:40|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|3772.75|0
1646146970000|2022-03-01 15:02:50|3771.5|3771.5|3771.5|3771.5|3771.5|3771.5|3771.5|3771.5|0
1646146980000|2022-03-01 15:03:00|3772.13|3772.13|3774.62|3774.62|3774.62|3774.62|3772.13|3772.13|0
1646146990000|2022-03-01 15:03:10|3773.37|3773.37|3774|3774|3774|3774|3773.37|3773.37|0
1646147010000|2022-03-01 15:03:30|3773.74|3773.74|3773.61|3773.61|3773.74|3773.74|3773.61|3773.61|0
1646147040000|2022-03-01 15:04:00|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|0
1646147050000|2022-03-01 15:04:10|3773.12|3773.12|3773.37|3773.37|3773.37|3773.37|3773.12|3773.12|0
1646147060000|2022-03-01 15:04:20|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|3773.5|0
1646147070000|2022-03-01 15:04:30|3773.37|3773.37|3773.37|3773.37|3773.37|3773.37|3773.37|3773.37|0
1646147100000|2022-03-01 15:05:00|3772.75|3772.75|3772.13|3772.13|3772.75|3772.75|3772.13|3772.13|0
1646147110000|2022-03-01 15:05:10|3772.25|3772.25|3773.76|3773.76|3773.76|3773.76|3772.25|3772.25|0
1646147120000|2022-03-01 15:05:20|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|3773.13|0
1646147130000|2022-03-01 15:05:30|3771.89|3771.89|3772.51|3772.51|3772.51|3772.51|3771.89|3771.89|0
1646147140000|2022-03-01 15:05:40|3773.13|3773.13|3773.39|3773.39|3773.39|3773.39|3773.13|3773.13|0
1646147150000|2022-03-01 15:05:50|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|0
1646147160000|2022-03-01 15:06:00|3770.27|3770.27|3772.14|3772.14|3772.14|3772.14|3770.27|3770.27|0
1646147170000|2022-03-01 15:06:10|3772.76|3772.76|3773.63|3773.63|3773.63|3773.63|3772.38|3772.38|0
1646147190000|2022-03-01 15:06:30|3772.38|3772.38|3773|3773|3773|3773|3772.38|3772.38|0
1646147200000|2022-03-01 15:06:40|3771.14|3771.14|3771.21|3771.21|3771.76|3771.76|3770.99|3770.99|0
1646147220000|2022-03-01 15:07:00|3770.58|3770.58|3771.83|3771.83|3772.45|3772.45|3770.58|3770.58|0
1646147230000|2022-03-01 15:07:10|3772.45|3772.45|3771.21|3771.21|3772.45|3772.45|3771.21|3771.21|0
1646147240000|2022-03-01 15:07:20|3771.83|3771.83|3770.58|3770.58|3771.83|3771.83|3770.58|3770.58|0
1646147250000|2022-03-01 15:07:30|3769.96|3769.96|3769.58|3769.58|3769.96|3769.96|3769.58|3769.58|0
1646147260000|2022-03-01 15:07:40|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|0
1646147270000|2022-03-01 15:07:50|3773.31|3773.31|3774.57|3774.57|3774.57|3774.57|3773.31|3773.31|0
1646147280000|2022-03-01 15:08:00|3774.4|3774.4|3776.53|3776.53|3776.53|3776.53|3774.4|3774.4|0
1646147300000|2022-03-01 15:08:20|3775.9|3775.9|3775.9|3775.9|3775.9|3775.9|3775.9|3775.9|0
1646147330000|2022-03-01 15:08:50|3776.53|3776.53|3776.53|3776.53|3776.53|3776.53|3776.53|3776.53|0
1646147340000|2022-03-01 15:09:00|3775.9|3775.9|3775.28|3775.28|3775.9|3775.9|3775.28|3775.28|0
1646147350000|2022-03-01 15:09:10|3777.15|3777.15|3777.15|3777.15|3777.15|3777.15|3777.15|3777.15|0
1646147360000|2022-03-01 15:09:20|3775.9|3775.9|3775.28|3775.28|3775.9|3775.9|3775.28|3775.28|0
1646147380000|2022-03-01 15:09:40|3775.15|3775.15|3775.03|3775.03|3775.15|3775.15|3775.03|3775.03|0
1646147390000|2022-03-01 15:09:50|3774.64|3774.64|3774.77|3774.77|3774.77|3774.77|3774.52|3774.52|0
1646147400000|2022-03-01 15:10:00|3771.66|3771.66|3770.3|3770.3|3771.66|3771.66|3770.3|3770.3|0
1646147410000|2022-03-01 15:10:10|3769.06|3769.06|3769.06|3769.06|3769.06|3769.06|3769.06|3769.06|0
1646147420000|2022-03-01 15:10:20|3767.81|3767.81|3767.64|3767.64|3767.81|3767.81|3767.64|3767.64|0
1646147430000|2022-03-01 15:10:30|3767.39|3767.39|3767.77|3767.77|3767.77|3767.77|3767.02|3767.02|0
1646147450000|2022-03-01 15:10:50|3767.51|3767.51|3766.27|3766.27|3767.51|3767.51|3765.02|3765.02|0
1646147460000|2022-03-01 15:11:00|3766.89|3766.89|3766.38|3766.38|3766.89|3766.89|3766.38|3766.38|0
1646147470000|2022-03-01 15:11:10|3767.62|3767.62|3769.75|3769.75|3769.75|3769.75|3767.62|3767.62|0
1646147490000|2022-03-01 15:11:30|3769.13|3769.13|3769.13|3769.13|3769.13|3769.13|3769.13|3769.13|0
1646147500000|2022-03-01 15:11:40|3769|3769|3769|3769|3769|3769|3768.87|3768.87|0
1646147530000|2022-03-01 15:12:10|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|0
1646147540000|2022-03-01 15:12:20|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|0
1646147580000|2022-03-01 15:13:00|3769.62|3769.62|3770.24|3770.24|3770.24|3770.24|3769.62|3769.62|0
1646147590000|2022-03-01 15:13:10|3769|3769|3769|3769|3769|3769|3769|3769|0
1646147610000|2022-03-01 15:13:30|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|3767.13|0
1646147630000|2022-03-01 15:13:50|3765.88|3765.88|3766.27|3766.27|3766.27|3766.27|3765.88|3765.88|0
1646147640000|2022-03-01 15:14:00|3768.76|3768.76|3766.89|3766.89|3769.38|3769.38|3766.89|3766.89|0
1646147650000|2022-03-01 15:14:10|3766.63|3766.63|3766.14|3766.14|3766.63|3766.63|3765.88|3765.88|0
1646147670000|2022-03-01 15:14:30|3768.01|3768.01|3768.63|3768.63|3768.63|3768.63|3768.01|3768.01|0
1646147690000|2022-03-01 15:14:50|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|0
1646147700000|2022-03-01 15:15:00|3769.25|3769.25|3769.25|3769.25|3769.25|3769.25|3769.25|3769.25|0
1646147710000|2022-03-01 15:15:10|3771.12|3771.12|3771.12|3771.12|3771.12|3771.12|3771.12|3771.12|0
1646147720000|2022-03-01 15:15:20|3770.74|3770.74|3770.91|3770.91|3770.91|3770.91|3770.74|3770.74|0
1646147750000|2022-03-01 15:15:50|3772.16|3772.16|3771.54|3771.54|3772.16|3772.16|3771.54|3771.54|0
1646147760000|2022-03-01 15:16:00|3772.78|3772.78|3773.16|3773.16|3773.16|3773.16|3772.78|3772.78|0
1646147770000|2022-03-01 15:16:10|3770.67|3770.67|3768.96|3768.96|3770.67|3770.67|3768.96|3768.96|0
1646147780000|2022-03-01 15:16:20|3768.7|3768.7|3772.44|3772.44|3772.44|3772.44|3768.7|3768.7|0
1646147790000|2022-03-01 15:16:30|3773.06|3773.06|3773.06|3773.06|3773.06|3773.06|3773.06|3773.06|0
1646147800000|2022-03-01 15:16:40|3773.32|3773.32|3775.44|3775.44|3775.44|3775.44|3773.32|3773.32|0
1646147810000|2022-03-01 15:16:50|3773.57|3773.57|3772.69|3772.69|3773.57|3773.57|3772.69|3772.69|0
1646147820000|2022-03-01 15:17:00|3773.94|3773.94|3773.94|3773.94|3773.94|3773.94|3773.94|3773.94|0
1646147830000|2022-03-01 15:17:10|3774.56|3774.56|3774.56|3774.56|3774.56|3774.56|3774.56|3774.56|0
1646147840000|2022-03-01 15:17:20|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|0
1646147860000|2022-03-01 15:17:40|3774.56|3774.56|3775.81|3775.81|3775.81|3775.81|3774.56|3774.56|0
1646147870000|2022-03-01 15:17:50|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|3775.19|0
1646147880000|2022-03-01 15:18:00|3775.31|3775.31|3777.18|3777.18|3777.18|3777.18|3775.31|3775.31|0
1646147890000|2022-03-01 15:18:10|3779.05|3779.05|3778.68|3778.68|3779.31|3779.31|3778.68|3778.68|0
1646147900000|2022-03-01 15:18:20|3776.81|3776.81|3776.56|3776.56|3776.81|3776.81|3776.19|3776.19|0
1646147910000|2022-03-01 15:18:30|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|0
1646147930000|2022-03-01 15:18:50|3779.67|3779.67|3778.43|3778.43|3779.67|3779.67|3778.43|3778.43|0
1646147940000|2022-03-01 15:19:00|3777.81|3777.81|3780.3|3780.3|3780.3|3780.3|3777.81|3777.81|0
1646147950000|2022-03-01 15:19:10|3782.17|3782.17|3780.3|3780.3|3782.17|3782.17|3780.3|3780.3|0
1646147980000|2022-03-01 15:19:40|3779.05|3779.05|3780.3|3780.3|3780.3|3780.3|3779.05|3779.05|0
1646147990000|2022-03-01 15:19:50|3780.55|3780.55|3780.55|3780.55|3780.55|3780.55|3780.55|3780.55|0
1646148000000|2022-03-01 15:20:00|3780.68|3780.68|3782.05|3782.05|3782.05|3782.05|3780.68|3780.68|0
1646148010000|2022-03-01 15:20:10|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|0
1646148030000|2022-03-01 15:20:30|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|3783.43|0
1646148040000|2022-03-01 15:20:40|3782.8|3782.8|3781.56|3781.56|3782.8|3782.8|3781.56|3781.56|0
1646148060000|2022-03-01 15:21:00|3780.31|3780.31|3779.56|3779.56|3780.31|3780.31|3779.56|3779.56|0
1646148070000|2022-03-01 15:21:10|3780.18|3780.18|3781.43|3781.43|3782.05|3782.05|3780.18|3780.18|0
1646148080000|2022-03-01 15:21:20|3780.81|3780.81|3780.18|3780.18|3780.81|3780.81|3780.18|3780.18|0
1646148100000|2022-03-01 15:21:40|3780.36|3780.36|3780.36|3780.36|3780.36|3780.36|3780.36|3780.36|0
1646148110000|2022-03-01 15:21:50|3780.49|3780.49|3781.36|3781.36|3781.49|3781.49|3780.49|3780.49|0
1646148120000|2022-03-01 15:22:00|3781.99|3781.99|3783.12|3783.12|3784.38|3784.38|3781.99|3781.99|0
1646148140000|2022-03-01 15:22:20|3783.38|3783.38|3784.62|3784.62|3784.62|3784.62|3783.38|3783.38|0
1646148150000|2022-03-01 15:22:30|3784.75|3784.75|3784.88|3784.88|3784.88|3784.88|3784.75|3784.75|0
1646148160000|2022-03-01 15:22:40|3783.63|3783.63|3782.26|3782.26|3783.63|3783.63|3781.01|3781.01|0
1646148170000|2022-03-01 15:22:50|3782.88|3782.88|3782.88|3782.88|3784.13|3784.13|3782.88|3782.88|0
1646148180000|2022-03-01 15:23:00|3784.75|3784.75|3784.75|3784.75|3785.37|3785.37|3784.75|3784.75|0
1646148190000|2022-03-01 15:23:10|3782.88|3782.88|3783.5|3783.5|3783.5|3783.5|3782.88|3782.88|0
1646148200000|2022-03-01 15:23:20|3784.75|3784.75|3786.25|3786.25|3786.25|3786.25|3784.75|3784.75|0
1646148210000|2022-03-01 15:23:30|3785|3785|3784.88|3784.88|3785|3785|3784.88|3784.88|0
1646148220000|2022-03-01 15:23:40|3783.63|3783.63|3783.46|3783.46|3783.63|3783.63|3783.46|3783.46|0
1646148230000|2022-03-01 15:23:50|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|0
1646148240000|2022-03-01 15:24:00|3784.71|3784.71|3784.71|3784.71|3784.71|3784.71|3784.71|3784.71|0
1646148250000|2022-03-01 15:24:10|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|0
1646148260000|2022-03-01 15:24:20|3782.21|3782.21|3782.09|3782.09|3782.21|3782.21|3782.09|3782.09|0
1646148270000|2022-03-01 15:24:30|3781.83|3781.83|3782.09|3782.09|3782.09|3782.09|3781.83|3781.83|0
1646148280000|2022-03-01 15:24:40|3782.71|3782.71|3783.33|3783.33|3783.33|3783.33|3782.71|3782.71|0
1646148290000|2022-03-01 15:24:50|3784.58|3784.58|3785.2|3785.2|3785.2|3785.2|3784.58|3784.58|0
1646148300000|2022-03-01 15:25:00|3785.46|3785.46|3785.46|3785.46|3785.46|3785.46|3785.46|3785.46|0
1646148310000|2022-03-01 15:25:10|3785.58|3785.58|3785.71|3785.71|3785.71|3785.71|3785.58|3785.58|0
1646148320000|2022-03-01 15:25:20|3786.96|3786.96|3788.2|3788.2|3788.2|3788.2|3786.96|3786.96|0
1646148330000|2022-03-01 15:25:30|3787.58|3787.58|3786.96|3786.96|3788.46|3788.46|3786.96|3786.96|0
1646148350000|2022-03-01 15:25:50|3786.83|3786.83|3786.83|3786.83|3786.83|3786.83|3786.83|3786.83|0
1646148380000|2022-03-01 15:26:20|3786.57|3786.57|3786.45|3786.45|3786.57|3786.57|3786.45|3786.45|0
1646148400000|2022-03-01 15:26:40|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|3785.82|0
1646148410000|2022-03-01 15:26:50|3785.57|3785.57|3785.57|3785.57|3785.57|3785.57|3785.57|3785.57|0
1646148420000|2022-03-01 15:27:00|3786.81|3786.81|3786.81|3786.81|3786.81|3786.81|3786.81|3786.81|0
1646148440000|2022-03-01 15:27:20|3788.06|3788.06|3788.06|3788.06|3788.06|3788.06|3788.06|3788.06|0
1646148460000|2022-03-01 15:27:40|3789.31|3789.31|3789.93|3789.93|3789.93|3789.93|3789.31|3789.31|0
1646148480000|2022-03-01 15:28:00|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|3790.31|0
1646148490000|2022-03-01 15:28:10|3789.69|3789.69|3790.18|3790.18|3790.31|3790.31|3789.69|3789.69|0
1646148500000|2022-03-01 15:28:20|3787.69|3787.69|3787.56|3787.56|3787.69|3787.69|3787.56|3787.56|0
1646148510000|2022-03-01 15:28:30|3789.43|3789.43|3789.43|3789.43|3789.43|3789.43|3789.43|3789.43|0
1646148520000|2022-03-01 15:28:40|3789.6|3789.6|3789.6|3789.6|3789.6|3789.6|3789.6|3789.6|0
1646148530000|2022-03-01 15:28:50|3789.73|3789.73|3789.73|3789.73|3789.73|3789.73|3789.73|3789.73|0
1646148550000|2022-03-01 15:29:10|3789.11|3789.11|3789.73|3789.73|3789.73|3789.73|3789.11|3789.11|0
1646148570000|2022-03-01 15:29:30|3790.35|3790.35|3790.48|3790.48|3790.48|3790.48|3790.35|3790.35|0
1646148580000|2022-03-01 15:29:40|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|3791.11|0
1646148590000|2022-03-01 15:29:50|3792.97|3792.97|3796.45|3796.45|3796.45|3796.45|3792.97|3792.97|0
1646148600000|2022-03-01 15:30:00|3795.82|3795.82|3795.2|3795.2|3795.82|3795.82|3795.2|3795.2|0
1646148620000|2022-03-01 15:30:20|3794.58|3794.58|3794.21|3794.21|3794.58|3794.58|3794.21|3794.21|0
1646148630000|2022-03-01 15:30:30|3793.59|3793.59|3794.83|3794.83|3794.83|3794.83|3793.59|3793.59|0
1646148640000|2022-03-01 15:30:40|3795.22|3795.22|3795.22|3795.22|3795.22|3795.22|3795.22|3795.22|0
1646148660000|2022-03-01 15:31:00|3796.46|3796.46|3796.59|3796.59|3796.59|3796.59|3796.46|3796.46|0
1646148670000|2022-03-01 15:31:10|3797.21|3797.21|3796.09|3796.09|3797.47|3797.47|3796.09|3796.09|0
1646148680000|2022-03-01 15:31:20|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|3795.47|0
1646148690000|2022-03-01 15:31:30|3795.34|3795.34|3795.22|3795.22|3795.34|3795.34|3795.22|3795.22|0
1646148700000|2022-03-01 15:31:40|3794.59|3794.59|3794.42|3794.42|3794.59|3794.59|3794.42|3794.42|0
1646148710000|2022-03-01 15:31:50|3794.16|3794.16|3794.04|3794.04|3794.16|3794.16|3794.04|3794.04|0
1646148720000|2022-03-01 15:32:00|3793.91|3793.91|3796.53|3796.53|3796.78|3796.78|3793.65|3793.65|0
1646148730000|2022-03-01 15:32:10|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|3796.4|0
1646148740000|2022-03-01 15:32:20|3797.02|3797.02|3796.02|3796.02|3797.02|3797.02|3796.02|3796.02|0
1646148750000|2022-03-01 15:32:30|3796.27|3796.27|3798.76|3798.76|3798.76|3798.76|3796.27|3796.27|0
1646148760000|2022-03-01 15:32:40|3799.26|3799.26|3800.4|3800.4|3800.4|3800.4|3799.26|3799.26|0
1646148770000|2022-03-01 15:32:50|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|3801.65|0
1646148780000|2022-03-01 15:33:00|3801.02|3801.02|3799.91|3799.91|3801.15|3801.15|3799.65|3799.65|0
1646148790000|2022-03-01 15:33:10|3800.03|3800.03|3800.16|3800.16|3800.16|3800.16|3800.03|3800.03|0
1646148800000|2022-03-01 15:33:20|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|3798.92|0
1646148810000|2022-03-01 15:33:30|3798.29|3798.29|3797.78|3797.78|3798.29|3798.29|3797.78|3797.78|0
1646148820000|2022-03-01 15:33:40|3796.54|3796.54|3798.41|3798.41|3798.41|3798.41|3796.54|3796.54|0
1646148830000|2022-03-01 15:33:50|3797.78|3797.78|3798.08|3798.08|3798.08|3798.08|3797.78|3797.78|0
1646148840000|2022-03-01 15:34:00|3797.46|3797.46|3797.46|3797.46|3797.46|3797.46|3797.46|3797.46|0
1646148850000|2022-03-01 15:34:10|3797.21|3797.21|3794.33|3794.33|3797.33|3797.33|3793.08|3793.08|0
1646148860000|2022-03-01 15:34:20|3795.58|3795.58|3794.33|3794.33|3796.2|3796.2|3794.33|3794.33|0
1646148880000|2022-03-01 15:34:40|3794.08|3794.08|3793.82|3793.82|3794.08|3794.08|3793.56|3793.56|0
1646148890000|2022-03-01 15:34:50|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|0
1646148900000|2022-03-01 15:35:00|3793.69|3793.69|3793.32|3793.32|3793.69|3793.69|3793.07|3793.07|0
1646148910000|2022-03-01 15:35:10|3790.83|3790.83|3792.08|3792.08|3792.08|3792.08|3790.83|3790.83|0
1646148930000|2022-03-01 15:35:30|3790.21|3790.21|3790.83|3790.83|3791.46|3791.46|3790.21|3790.21|0
1646148940000|2022-03-01 15:35:40|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|0
1646148950000|2022-03-01 15:35:50|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|3791.58|0
1646148960000|2022-03-01 15:36:00|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|3792.21|0
1646148970000|2022-03-01 15:36:10|3793.45|3793.45|3795.94|3795.94|3795.94|3795.94|3793.45|3793.45|0
1646148990000|2022-03-01 15:36:30|3794.08|3794.08|3795.32|3795.32|3795.32|3795.32|3794.08|3794.08|0
1646149000000|2022-03-01 15:36:40|3794.08|3794.08|3795.32|3795.32|3795.32|3795.32|3794.08|3794.08|0
1646149010000|2022-03-01 15:36:50|3795.58|3795.58|3798.2|3798.2|3798.2|3798.2|3795.58|3795.58|0
1646149020000|2022-03-01 15:37:00|3796.95|3796.95|3797.06|3797.06|3797.57|3797.57|3796.95|3796.95|0
1646149030000|2022-03-01 15:37:10|3797.68|3797.68|3796.89|3796.89|3797.68|3797.68|3796.27|3796.27|0
1646149040000|2022-03-01 15:37:20|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|0
1646149050000|2022-03-01 15:37:30|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|3796.27|0
1646149060000|2022-03-01 15:37:40|3796.78|3796.78|3796.78|3796.78|3796.78|3796.78|3796.78|3796.78|0
1646149080000|2022-03-01 15:38:00|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|3799.27|0
1646149090000|2022-03-01 15:38:10|3799.01|3799.01|3796.89|3796.89|3799.01|3799.01|3796.89|3796.89|0
1646149100000|2022-03-01 15:38:20|3796.76|3796.76|3796.14|3796.14|3796.76|3796.76|3796.14|3796.14|0
1646149110000|2022-03-01 15:38:30|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|3797.38|0
1646149120000|2022-03-01 15:38:40|3797.51|3797.51|3797.64|3797.64|3797.64|3797.64|3797.51|3797.51|0
1646149140000|2022-03-01 15:39:00|3797.02|3797.02|3797.14|3797.14|3797.14|3797.14|3797.02|3797.02|0
1646149160000|2022-03-01 15:39:20|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|3795.9|0
1646149190000|2022-03-01 15:39:50|3795.28|3795.28|3795.28|3795.28|3795.28|3795.28|3795.28|3795.28|0
1646149200000|2022-03-01 15:40:00|3794.89|3794.89|3792.15|3792.15|3794.89|3794.89|3792.15|3792.15|0
1646149210000|2022-03-01 15:40:10|3791.8|3791.8|3791.05|3791.05|3792.43|3792.43|3791.05|3791.05|0
1646149220000|2022-03-01 15:40:20|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|3790.71|0
1646149230000|2022-03-01 15:40:30|3790.84|3790.84|3792.08|3792.08|3792.71|3792.71|3790.84|3790.84|0
1646149240000|2022-03-01 15:40:40|3793.33|3793.33|3793.33|3793.33|3793.33|3793.33|3793.33|3793.33|0
1646149260000|2022-03-01 15:41:00|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|3791.46|0
1646149270000|2022-03-01 15:41:10|3791.33|3791.33|3790.71|3790.71|3791.33|3791.33|3790.71|3790.71|0
1646149280000|2022-03-01 15:41:20|3790.58|3790.58|3785.24|3785.24|3790.58|3790.58|3785.24|3785.24|0
1646149290000|2022-03-01 15:41:30|3786.48|3786.48|3786.48|3786.48|3786.48|3786.48|3786.48|3786.48|0
1646149300000|2022-03-01 15:41:40|3787.11|3787.11|3787.36|3787.36|3787.36|3787.36|3787.11|3787.11|0
1646149310000|2022-03-01 15:41:50|3789.23|3789.23|3789.23|3789.23|3791.1|3791.1|3789.23|3789.23|0
1646149320000|2022-03-01 15:42:00|3787.99|3787.99|3787.99|3787.99|3789.23|3789.23|3787.99|3787.99|0
1646149330000|2022-03-01 15:42:10|3789.23|3789.23|3787.86|3787.86|3790.48|3790.48|3787.86|3787.86|0
1646149350000|2022-03-01 15:42:30|3788.03|3788.03|3784.9|3784.9|3788.03|3788.03|3784.9|3784.9|0
1646149360000|2022-03-01 15:42:40|3784.73|3784.73|3786.6|3786.6|3786.6|3786.6|3784.73|3784.73|0
1646149380000|2022-03-01 15:43:00|3785.35|3785.35|3784.86|3784.86|3785.35|3785.35|3784.73|3784.73|0
1646149390000|2022-03-01 15:43:10|3784.6|3784.6|3785.22|3785.22|3785.22|3785.22|3784.6|3784.6|0
1646149400000|2022-03-01 15:43:20|3783.98|3783.98|3783.98|3783.98|3783.98|3783.98|3782.73|3782.73|0
1646149420000|2022-03-01 15:43:40|3784.6|3784.6|3785.22|3785.22|3785.22|3785.22|3784.6|3784.6|0
1646149430000|2022-03-01 15:43:50|3785.48|3785.48|3786.72|3786.72|3786.72|3786.72|3785.48|3785.48|0
1646149440000|2022-03-01 15:44:00|3787.35|3787.35|3786.47|3786.47|3787.35|3787.35|3786.47|3786.47|0
1646149450000|2022-03-01 15:44:10|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|3788.96|0
1646149460000|2022-03-01 15:44:20|3788.34|3788.34|3788.34|3788.34|3788.34|3788.34|3788.34|3788.34|0
1646149470000|2022-03-01 15:44:30|3788.96|3788.96|3788.34|3788.34|3788.96|3788.96|3788.34|3788.34|0
1646149480000|2022-03-01 15:44:40|3787.09|3787.09|3786.09|3786.09|3787.09|3787.09|3786.09|3786.09|0
1646149490000|2022-03-01 15:44:50|3784.22|3784.22|3784.22|3784.22|3784.22|3784.22|3784.22|3784.22|0
1646149500000|2022-03-01 15:45:00|3782.35|3782.35|3780.1|3780.1|3782.35|3782.35|3779.97|3779.97|0
1646149510000|2022-03-01 15:45:10|3780.22|3780.22|3780.85|3780.85|3783.96|3783.96|3779.6|3779.6|0
1646149520000|2022-03-01 15:45:20|3779.6|3779.6|3779.22|3779.22|3780.85|3780.85|3779.22|3779.22|0
1646149530000|2022-03-01 15:45:30|3778.6|3778.6|3776.97|3776.97|3779.09|3779.09|3776.97|3776.97|0
1646149560000|2022-03-01 15:46:00|3777.59|3777.59|3778.34|3778.34|3778.96|3778.96|3777.59|3777.59|0
1646149570000|2022-03-01 15:46:10|3778.21|3778.21|3778.21|3778.21|3778.21|3778.21|3778.21|3778.21|0
1646149590000|2022-03-01 15:46:30|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|3779.46|0
1646149600000|2022-03-01 15:46:40|3778.84|3778.84|3778.45|3778.45|3778.84|3778.84|3778.45|3778.45|0
1646149620000|2022-03-01 15:47:00|3779.08|3779.08|3778.33|3778.33|3779.08|3779.08|3778.33|3778.33|0
1646149630000|2022-03-01 15:47:10|3778.2|3778.2|3778.2|3778.2|3778.2|3778.2|3778.2|3778.2|0
1646149650000|2022-03-01 15:47:30|3780.07|3780.07|3783.18|3783.18|3783.31|3783.31|3780.07|3780.07|0
1646149670000|2022-03-01 15:47:50|3781.31|3781.31|3780.07|3780.07|3781.31|3781.31|3780.07|3780.07|0
1646149690000|2022-03-01 15:48:10|3779.44|3779.44|3779.44|3779.44|3779.44|3779.44|3779.44|3779.44|0
1646149700000|2022-03-01 15:48:20|3779.57|3779.57|3780.19|3780.19|3780.19|3780.19|3779.57|3779.57|0
1646149710000|2022-03-01 15:48:30|3778.33|3778.33|3778.33|3778.33|3778.33|3778.33|3778.33|3778.33|0
1646149730000|2022-03-01 15:48:50|3777.08|3777.08|3776.7|3776.7|3777.08|3777.08|3776.7|3776.7|0
1646149740000|2022-03-01 15:49:00|3776.57|3776.57|3776.57|3776.57|3776.57|3776.57|3776.57|3776.57|0
1646149750000|2022-03-01 15:49:10|3777.19|3777.19|3779.81|3779.81|3779.81|3779.81|3777.19|3777.19|0
1646149760000|2022-03-01 15:49:20|3779.94|3779.94|3779.32|3779.32|3779.94|3779.94|3779.32|3779.32|0
1646149770000|2022-03-01 15:49:30|3780.56|3780.56|3780.31|3780.31|3780.56|3780.56|3780.31|3780.31|0
1646149780000|2022-03-01 15:49:40|3780.18|3780.18|3780.05|3780.05|3780.18|3780.18|3780.05|3780.05|0
1646149790000|2022-03-01 15:49:50|3778.81|3778.81|3778.18|3778.18|3778.81|3778.81|3778.18|3778.18|0
1646149800000|2022-03-01 15:50:00|3778.31|3778.31|3777.06|3777.06|3778.31|3778.31|3777.06|3777.06|0
1646149810000|2022-03-01 15:50:10|3778.93|3778.93|3778.93|3778.93|3778.93|3778.93|3778.93|3778.93|0
1646149820000|2022-03-01 15:50:20|3777.69|3777.69|3777.69|3777.69|3777.69|3777.69|3777.06|3777.06|0
1646149840000|2022-03-01 15:50:40|3777.06|3777.06|3777.69|3777.69|3778.93|3778.93|3777.06|3777.06|0
1646149850000|2022-03-01 15:50:50|3777.06|3777.06|3777.32|3777.32|3778.57|3778.57|3777.06|3777.06|0
1646149870000|2022-03-01 15:51:10|3777.45|3777.45|3777.83|3777.83|3777.83|3777.83|3777.45|3777.45|0
1646149880000|2022-03-01 15:51:20|3779.7|3779.7|3779.87|3779.87|3779.87|3779.87|3779.7|3779.7|0
1646149920000|2022-03-01 15:52:00|3779.25|3779.25|3776.37|3776.37|3779.25|3779.25|3776.37|3776.37|0
1646149930000|2022-03-01 15:52:10|3776.25|3776.25|3776.33|3776.33|3776.5|3776.5|3775.26|3775.26|0
1646149950000|2022-03-01 15:52:30|3775.09|3775.09|3776.33|3776.33|3776.33|3776.33|3775.09|3775.09|0
1646149960000|2022-03-01 15:52:40|3776.71|3776.71|3777.59|3777.59|3777.59|3777.59|3776.71|3776.71|0
1646149980000|2022-03-01 15:53:00|3777.85|3777.85|3779.09|3779.09|3779.09|3779.09|3777.85|3777.85|0
1646149990000|2022-03-01 15:53:10|3777.85|3777.85|3777.85|3777.85|3777.85|3777.85|3777.85|3777.85|0
1646150000000|2022-03-01 15:53:20|3777.59|3777.59|3777.59|3777.59|3777.59|3777.59|3777.59|3777.59|0
1646150010000|2022-03-01 15:53:30|3777.42|3777.42|3777.25|3777.25|3777.42|3777.42|3777.25|3777.25|0
1646150030000|2022-03-01 15:53:50|3777.87|3777.87|3775.76|3775.76|3777.87|3777.87|3775.38|3775.38|0
1646150040000|2022-03-01 15:54:00|3775.89|3775.89|3774.64|3774.64|3775.89|3775.89|3774.64|3774.64|0
1646150050000|2022-03-01 15:54:10|3774.77|3774.77|3774.77|3774.77|3774.77|3774.77|3774.77|3774.77|0
1646150060000|2022-03-01 15:54:20|3774.9|3774.9|3774.9|3774.9|3774.9|3774.9|3774.9|3774.9|0
1646150070000|2022-03-01 15:54:30|3774.77|3774.77|3774.15|3774.15|3774.77|3774.77|3774.15|3774.15|0
1646150080000|2022-03-01 15:54:40|3773.76|3773.76|3773.25|3773.25|3773.76|3773.76|3773.25|3773.25|0
1646150090000|2022-03-01 15:54:50|3772.63|3772.63|3772.89|3772.89|3772.89|3772.89|3772.63|3772.63|0
1646150100000|2022-03-01 15:55:00|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|3773.51|0
1646150110000|2022-03-01 15:55:10|3772.26|3772.26|3772.63|3772.63|3772.89|3772.89|3772.26|3772.26|0
1646150120000|2022-03-01 15:55:20|3771.38|3771.38|3770.14|3770.14|3771.38|3771.38|3770.14|3770.14|0
1646150140000|2022-03-01 15:55:40|3770.65|3770.65|3771.9|3771.9|3771.9|3771.9|3770.65|3770.65|0
1646150150000|2022-03-01 15:55:50|3772.52|3772.52|3772.52|3772.52|3772.52|3772.52|3772.52|3772.52|0
1646150160000|2022-03-01 15:56:00|3771.27|3771.27|3771.27|3771.27|3771.27|3771.27|3771.27|3771.27|0
1646150170000|2022-03-01 15:56:10|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|0
1646150180000|2022-03-01 15:56:20|3769.64|3769.64|3770.27|3770.27|3770.27|3770.27|3769.52|3769.52|0
1646150190000|2022-03-01 15:56:30|3769.02|3769.02|3769.64|3769.64|3769.64|3769.64|3769.02|3769.02|0
1646150200000|2022-03-01 15:56:40|3769.77|3769.77|3772.26|3772.26|3772.26|3772.26|3769.77|3769.77|0
1646150210000|2022-03-01 15:56:50|3769.77|3769.77|3769.77|3769.77|3769.77|3769.77|3769.77|3769.77|0
1646150260000|2022-03-01 15:57:40|3771.64|3771.64|3769.15|3769.15|3771.64|3771.64|3769.15|3769.15|0
1646150280000|2022-03-01 15:58:00|3769.32|3769.32|3769.32|3769.32|3769.32|3769.32|3769.32|3769.32|0
1646150300000|2022-03-01 15:58:20|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|3769.15|0
1646150310000|2022-03-01 15:58:30|3768.89|3768.89|3771.38|3771.38|3771.38|3771.38|3768.77|3768.77|0
1646150320000|2022-03-01 15:58:40|3772.63|3772.63|3772.63|3772.63|3772.63|3772.63|3772.63|3772.63|0
1646150330000|2022-03-01 15:58:50|3772.89|3772.89|3772.89|3772.89|3772.89|3772.89|3772.89|3772.89|0
1646150340000|2022-03-01 15:59:00|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|3773.01|0
1646150350000|2022-03-01 15:59:10|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|0
1646150360000|2022-03-01 15:59:20|3771.51|3771.51|3771.51|3771.51|3771.51|3771.51|3771.51|3771.51|0
1646150400000|2022-03-01 16:00:00|3770.89|3770.89|3770.63|3770.63|3770.89|3770.89|3770.27|3770.27|0
1646150410000|2022-03-01 16:00:10|3770.76|3770.76|3769.39|3769.39|3770.76|3770.76|3769.39|3769.39|0
1646150440000|2022-03-01 16:00:40|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|3768.77|0
1646150460000|2022-03-01 16:01:00|3769.02|3769.02|3767.02|3767.02|3769.02|3769.02|3767.02|3767.02|0
1646150470000|2022-03-01 16:01:10|3767.65|3767.65|3768.4|3768.4|3768.4|3768.4|3767.65|3767.65|0
1646150480000|2022-03-01 16:01:20|3769.02|3769.02|3768.7|3768.7|3769.94|3769.94|3768.7|3768.7|0
1646150500000|2022-03-01 16:01:40|3768.82|3768.82|3768.2|3768.2|3768.82|3768.82|3768.2|3768.2|0
1646150520000|2022-03-01 16:02:00|3767.58|3767.58|3767.45|3767.45|3767.58|3767.58|3767.45|3767.45|0
1646150530000|2022-03-01 16:02:10|3767.71|3767.71|3767.71|3767.71|3767.71|3767.71|3767.71|3767.71|0
1646150540000|2022-03-01 16:02:20|3766.46|3766.46|3766.46|3766.46|3766.46|3766.46|3766.46|3766.46|0
1646150550000|2022-03-01 16:02:30|3765.21|3765.21|3765.21|3765.21|3765.21|3765.21|3765.21|3765.21|0
1646150560000|2022-03-01 16:02:40|3765.84|3765.84|3766.46|3766.46|3766.46|3766.46|3765.84|3765.84|0
1646150570000|2022-03-01 16:02:50|3767.08|3767.08|3769.7|3769.7|3769.7|3769.7|3767.08|3767.08|0
1646150580000|2022-03-01 16:03:00|3769.83|3769.83|3771.08|3771.08|3771.08|3771.08|3769.83|3769.83|0
1646150590000|2022-03-01 16:03:10|3770.95|3770.95|3770.95|3770.95|3770.95|3770.95|3770.95|3770.95|0
1646150610000|2022-03-01 16:03:30|3770.33|3770.33|3770.33|3770.33|3770.33|3770.33|3770.33|3770.33|0
1646150630000|2022-03-01 16:03:50|3770.5|3770.5|3771.12|3771.12|3772.37|3772.37|3770.5|3770.5|0
1646150640000|2022-03-01 16:04:00|3771.74|3771.74|3772.37|3772.37|3772.37|3772.37|3771.74|3771.74|0
1646150650000|2022-03-01 16:04:10|3772.99|3772.99|3773.61|3773.61|3773.61|3773.61|3772.99|3772.99|0
1646150660000|2022-03-01 16:04:20|3772.37|3772.37|3768.42|3768.42|3772.37|3772.37|3768.37|3768.37|0
1646150680000|2022-03-01 16:04:40|3768.29|3768.29|3768.16|3768.16|3768.29|3768.29|3768.16|3768.16|0
1646150690000|2022-03-01 16:04:50|3766.92|3766.92|3767.17|3767.17|3767.17|3767.17|3766.92|3766.92|0
1646150700000|2022-03-01 16:05:00|3765.3|3765.3|3765.3|3765.3|3765.3|3765.3|3765.3|3765.3|0
1646150710000|2022-03-01 16:05:10|3765.93|3765.93|3768.42|3768.42|3768.42|3768.42|3765.93|3765.93|0
1646150720000|2022-03-01 16:05:20|3767.79|3767.79|3767.79|3767.79|3767.79|3767.79|3767.79|3767.79|0
1646150730000|2022-03-01 16:05:30|3767.17|3767.17|3765.93|3765.93|3767.17|3767.17|3765.93|3765.93|0
1646150740000|2022-03-01 16:05:40|3766.55|3766.55|3766.29|3766.29|3766.55|3766.55|3766.29|3766.29|0
1646150760000|2022-03-01 16:06:00|3763.8|3763.8|3766.92|3766.92|3766.92|3766.92|3763.8|3763.8|0
1646150770000|2022-03-01 16:06:10|3767.54|3767.54|3766.29|3766.29|3767.54|3767.54|3766.29|3766.29|0
1646150780000|2022-03-01 16:06:20|3766.04|3766.04|3764.79|3764.79|3766.04|3766.04|3764.79|3764.79|0
1646150790000|2022-03-01 16:06:30|3766.04|3766.04|3766.66|3766.66|3766.66|3766.66|3766.04|3766.04|0
1646150800000|2022-03-01 16:06:40|3767.28|3767.28|3767.65|3767.65|3767.65|3767.65|3766.9|3766.9|0
1646150810000|2022-03-01 16:06:50|3767.78|3767.78|3768.4|3768.4|3768.4|3768.4|3767.78|3767.78|0
1646150820000|2022-03-01 16:07:00|3767.78|3767.78|3770.27|3770.27|3770.27|3770.27|3767.78|3767.78|0
1646150830000|2022-03-01 16:07:10|3770.89|3770.89|3773.39|3773.39|3773.39|3773.39|3770.89|3770.89|0
1646150840000|2022-03-01 16:07:20|3772.14|3772.14|3771.52|3771.52|3772.14|3772.14|3771.52|3771.52|0
1646150850000|2022-03-01 16:07:30|3771.26|3771.26|3771.13|3771.13|3771.26|3771.26|3771.13|3771.13|0
1646150870000|2022-03-01 16:07:50|3769.27|3769.27|3768.88|3768.88|3769.27|3769.27|3768.88|3768.88|0
1646150880000|2022-03-01 16:08:00|3769.51|3769.51|3770.75|3770.75|3770.75|3770.75|3769.51|3769.51|0
1646150890000|2022-03-01 16:08:10|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|3769.51|0
1646150900000|2022-03-01 16:08:20|3770.13|3770.13|3771.13|3771.13|3771.13|3771.13|3770.13|3770.13|0
1646150910000|2022-03-01 16:08:30|3769.89|3769.89|3769.89|3769.89|3769.89|3769.89|3769.89|3769.89|0
1646150960000|2022-03-01 16:09:20|3769.51|3769.51|3768.88|3768.88|3769.51|3769.51|3768.88|3768.88|0
1646150970000|2022-03-01 16:09:30|3768.54|3768.54|3768.54|3768.54|3768.54|3768.54|3768.37|3768.37|0
1646150980000|2022-03-01 16:09:40|3768.71|3768.71|3770.58|3770.58|3770.58|3770.58|3768.71|3768.71|0
1646151000000|2022-03-01 16:10:00|3769.34|3769.34|3769.96|3769.96|3769.96|3769.96|3769.34|3769.34|0
1646151010000|2022-03-01 16:10:10|3771.2|3771.2|3771.2|3771.2|3771.2|3771.2|3771.2|3771.2|0
1646151020000|2022-03-01 16:10:20|3771.03|3771.03|3771.2|3771.2|3771.2|3771.2|3771.03|3771.03|0
1646151040000|2022-03-01 16:10:40|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|3769.96|0
1646151060000|2022-03-01 16:11:00|3770.58|3770.58|3771.2|3771.2|3771.2|3771.2|3770.58|3770.58|0
1646151120000|2022-03-01 16:12:00|3771.08|3771.08|3770.95|3770.95|3771.08|3771.08|3770.95|3770.95|0
1646151140000|2022-03-01 16:12:20|3770.82|3770.82|3769.58|3769.58|3770.82|3770.82|3769.58|3769.58|0
1646151150000|2022-03-01 16:12:30|3770.82|3770.82|3770.82|3770.82|3770.82|3770.82|3770.82|3770.82|0
1646151180000|2022-03-01 16:13:00|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|3771.08|0
1646151190000|2022-03-01 16:13:10|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|3771.7|0
1646151200000|2022-03-01 16:13:20|3772.95|3772.95|3774.19|3774.19|3774.19|3774.19|3772.95|3772.95|0
1646151210000|2022-03-01 16:13:30|3772.95|3772.95|3772.32|3772.32|3772.95|3772.95|3772.32|3772.32|0
1646151220000|2022-03-01 16:13:40|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|0
1646151230000|2022-03-01 16:13:50|3773.31|3773.31|3773.31|3773.31|3773.31|3773.31|3773.31|3773.31|0
1646151240000|2022-03-01 16:14:00|3772.69|3772.69|3775.31|3775.31|3775.31|3775.31|3772.69|3772.69|0
1646151250000|2022-03-01 16:14:10|3775.14|3775.14|3774.8|3774.8|3775.14|3775.14|3774.8|3774.8|0
1646151260000|2022-03-01 16:14:20|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|0
1646151280000|2022-03-01 16:14:40|3776.04|3776.04|3777.01|3777.01|3777.01|3777.01|3775.87|3775.87|0
1646151290000|2022-03-01 16:14:50|3777.26|3777.26|3779.13|3779.13|3779.13|3779.13|3777.26|3777.26|0
1646151320000|2022-03-01 16:15:20|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|0
1646151330000|2022-03-01 16:15:30|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|0
1646151340000|2022-03-01 16:15:40|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|3777.76|0
1646151360000|2022-03-01 16:16:00|3776.51|3776.51|3776.51|3776.51|3776.51|3776.51|3776.51|3776.51|0
1646151370000|2022-03-01 16:16:10|3774.64|3774.64|3773.77|3773.77|3774.64|3774.64|3773.77|3773.77|0
1646151390000|2022-03-01 16:16:30|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|0
1646151420000|2022-03-01 16:17:00|3777.5|3777.5|3778.75|3778.75|3778.75|3778.75|3777.5|3777.5|0
1646151430000|2022-03-01 16:17:10|3777.5|3777.5|3777.63|3777.63|3777.63|3777.63|3777.5|3777.5|0
1646151440000|2022-03-01 16:17:20|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|3777.5|0
1646151450000|2022-03-01 16:17:30|3776.88|3776.88|3778.13|3778.13|3778.13|3778.13|3776.88|3776.88|0
1646151470000|2022-03-01 16:17:50|3778.75|3778.75|3778.62|3778.62|3778.75|3778.75|3778.62|3778.62|0
1646151490000|2022-03-01 16:18:10|3778.75|3778.75|3778.49|3778.49|3778.75|3778.75|3778.49|3778.49|0
1646151500000|2022-03-01 16:18:20|3778.37|3778.37|3778.37|3778.37|3778.37|3778.37|3778.37|3778.37|0
1646151510000|2022-03-01 16:18:30|3777.12|3777.12|3778.37|3778.37|3778.37|3778.37|3777.12|3777.12|0
1646151530000|2022-03-01 16:18:50|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|0
1646151540000|2022-03-01 16:19:00|3776.5|3776.5|3776.37|3776.37|3776.5|3776.5|3776.24|3776.24|0
1646151550000|2022-03-01 16:19:10|3775.75|3775.75|3775.12|3775.12|3775.75|3775.75|3775.12|3775.12|0
1646151560000|2022-03-01 16:19:20|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|0
1646151570000|2022-03-01 16:19:30|3773.25|3773.25|3773|3773|3773.25|3773.25|3772.63|3772.63|0
1646151580000|2022-03-01 16:19:40|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|3772.87|0
1646151590000|2022-03-01 16:19:50|3772.74|3772.74|3772.74|3772.74|3772.74|3772.74|3772.74|3772.74|0
1646151600000|2022-03-01 16:20:00|3771.5|3771.5|3769.26|3769.26|3771.5|3771.5|3769.26|3769.26|0
1646151620000|2022-03-01 16:20:20|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|3769.88|0
1646151630000|2022-03-01 16:20:30|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|3769.71|0
1646151650000|2022-03-01 16:20:50|3767.85|3767.85|3767.85|3767.85|3769.71|3769.71|3767.22|3767.22|0
1646151660000|2022-03-01 16:21:00|3768.47|3768.47|3769.09|3769.09|3769.09|3769.09|3766.6|3766.6|0
1646151670000|2022-03-01 16:21:10|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|3768.47|0
1646151680000|2022-03-01 16:21:20|3768.3|3768.3|3770.17|3770.17|3770.17|3770.17|3768.3|3768.3|0
1646151690000|2022-03-01 16:21:30|3772.03|3772.03|3770.79|3770.79|3772.16|3772.16|3770.29|3770.29|0
1646151700000|2022-03-01 16:21:40|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|0
1646151710000|2022-03-01 16:21:50|3770.17|3770.17|3770.79|3770.79|3770.79|3770.79|3770.17|3770.17|0
1646151720000|2022-03-01 16:22:00|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|0
1646151730000|2022-03-01 16:22:10|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|0
1646151740000|2022-03-01 16:22:20|3772.66|3772.66|3773.28|3773.28|3773.28|3773.28|3772.03|3772.03|0
1646151750000|2022-03-01 16:22:30|3773.9|3773.9|3772.66|3772.66|3773.9|3773.9|3772.66|3772.66|0
1646151760000|2022-03-01 16:22:40|3772.27|3772.27|3770.65|3770.65|3772.27|3772.27|3770.65|3770.65|0
1646151780000|2022-03-01 16:23:00|3770.9|3770.9|3772.77|3772.77|3774.02|3774.02|3770.77|3770.77|0
1646151790000|2022-03-01 16:23:10|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|3773.39|0
1646151820000|2022-03-01 16:23:40|3773.52|3773.52|3774.32|3774.32|3774.32|3774.32|3773.52|3773.52|0
1646151830000|2022-03-01 16:23:50|3774.14|3774.14|3775.39|3775.39|3776.01|3776.01|3774.14|3774.14|0
1646151840000|2022-03-01 16:24:00|3775.26|3775.26|3775.39|3775.39|3775.39|3775.39|3775.26|3775.26|0
1646151850000|2022-03-01 16:24:10|3774.14|3774.14|3774.02|3774.02|3774.14|3774.14|3774.02|3774.02|0
1646151870000|2022-03-01 16:24:30|3774.64|3774.64|3773.39|3773.39|3774.64|3774.64|3773.39|3773.39|0
1646151890000|2022-03-01 16:24:50|3772.15|3772.15|3774.02|3774.02|3774.02|3774.02|3772.15|3772.15|0
1646151900000|2022-03-01 16:25:00|3773.39|3773.39|3772.77|3772.77|3773.39|3773.39|3770.9|3770.9|0
1646151910000|2022-03-01 16:25:10|3772.64|3772.64|3773.26|3773.26|3773.26|3773.26|3772.64|3772.64|0
1646151920000|2022-03-01 16:25:20|3773.14|3773.14|3772.51|3772.51|3773.14|3773.14|3772.51|3772.51|0
1646151930000|2022-03-01 16:25:30|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|0
1646151940000|2022-03-01 16:25:40|3770.52|3770.52|3769.32|3769.32|3771.14|3771.14|3769.32|3769.32|0
1646151950000|2022-03-01 16:25:50|3767.45|3767.45|3767.45|3767.45|3768.07|3768.07|3767.45|3767.45|0
1646151960000|2022-03-01 16:26:00|3769.32|3769.32|3768.84|3768.84|3770.19|3770.19|3768.45|3768.45|0
1646151970000|2022-03-01 16:26:10|3768.71|3768.71|3768.58|3768.58|3768.71|3768.71|3768.58|3768.58|0
1646151980000|2022-03-01 16:26:20|3768.71|3768.71|3768.71|3768.71|3768.84|3768.84|3768.71|3768.71|0
1646151990000|2022-03-01 16:26:30|3769.33|3769.33|3769.95|3769.95|3769.95|3769.95|3769.33|3769.33|0
1646152000000|2022-03-01 16:26:40|3771.2|3771.2|3769.7|3769.7|3771.82|3771.82|3769.7|3769.7|0
1646152010000|2022-03-01 16:26:50|3769.95|3769.95|3769.95|3769.95|3769.95|3769.95|3769.95|3769.95|0
1646152020000|2022-03-01 16:27:00|3768.71|3768.71|3768.58|3768.58|3768.71|3768.71|3768.58|3768.58|0
1646152030000|2022-03-01 16:27:10|3768.71|3768.71|3768.71|3768.71|3768.71|3768.71|3768.71|3768.71|0
1646152040000|2022-03-01 16:27:20|3767.46|3767.46|3766.84|3766.84|3767.46|3767.46|3766.84|3766.84|0
1646152050000|2022-03-01 16:27:30|3767.09|3767.09|3767.22|3767.22|3767.22|3767.22|3767.09|3767.09|0
1646152060000|2022-03-01 16:27:40|3765.98|3765.98|3766.73|3766.73|3766.73|3766.73|3765.98|3765.98|0
1646152080000|2022-03-01 16:28:00|3765.48|3765.48|3766.73|3766.73|3766.73|3766.73|3765.48|3765.48|0
1646152090000|2022-03-01 16:28:10|3766.34|3766.34|3764.6|3764.6|3766.47|3766.47|3764.6|3764.6|0
1646152100000|2022-03-01 16:28:20|3764.48|3764.48|3764.48|3764.48|3764.48|3764.48|3764.48|3764.48|0
1646152110000|2022-03-01 16:28:30|3764.35|3764.35|3764.65|3764.65|3764.65|3764.65|3764.35|3764.35|0
1646152140000|2022-03-01 16:29:00|3759.67|3759.67|3758.29|3758.29|3759.67|3759.67|3758.29|3758.29|0
1646152150000|2022-03-01 16:29:10|3758.42|3758.42|3757.8|3757.8|3758.42|3758.42|3757.8|3757.8|0
1646152160000|2022-03-01 16:29:20|3757.17|3757.17|3757.17|3757.17|3757.17|3757.17|3757.17|3757.17|0
1646152170000|2022-03-01 16:29:30|3754.68|3754.68|3755.63|3755.63|3756.38|3756.38|3754.51|3754.51|0
1646152180000|2022-03-01 16:29:40|3755|3755|3752.26|3752.26|3755.63|3755.63|3752.26|3752.26|0
1646152190000|2022-03-01 16:29:50|3751.63|3751.63|3752.5|3752.5|3752.5|3752.5|3751.25|3751.25|0
1646208900000|2022-03-02 08:15:00|3777.89|3777.89|3777.37|3777.37|3778.49|3778.49|3776.49|3776.49|0
1646208910000|2022-03-02 08:15:10|3779.86|3779.86|3782.75|3782.75|3782.75|3782.75|3779.86|3779.86|0
1646208920000|2022-03-02 08:15:20|3782.37|3782.37|3781.74|3781.74|3784.23|3784.23|3781.74|3781.74|0
1646208930000|2022-03-02 08:15:30|3780.5|3780.5|3784.23|3784.23|3786.73|3786.73|3780.5|3780.5|0
1646208940000|2022-03-02 08:15:40|3785.89|3785.89|3785.61|3785.61|3787.14|3787.14|3785.61|3785.61|0
1646208950000|2022-03-02 08:15:50|3785.35|3785.35|3785.48|3785.48|3785.48|3785.48|3785.35|3785.35|0
1646208960000|2022-03-02 08:16:00|3786.63|3786.63|3788.51|3788.51|3788.51|3788.51|3786.63|3786.63|0
1646208970000|2022-03-02 08:16:10|3790.38|3790.38|3792.25|3792.25|3792.87|3792.87|3790.38|3790.38|0
1646208980000|2022-03-02 08:16:20|3793.5|3793.5|3794.49|3794.49|3796.36|3796.36|3793.5|3793.5|0
1646208990000|2022-03-02 08:16:30|3793.87|3793.87|3795.1|3795.1|3795.1|3795.1|3791.99|3791.99|0
1646209000000|2022-03-02 08:16:40|3795.36|3795.36|3795.98|3795.98|3795.98|3795.98|3795.36|3795.36|0
1646209010000|2022-03-02 08:16:50|3794.73|3794.73|3793.25|3793.25|3795.12|3795.12|3793.25|3793.25|0
1646209020000|2022-03-02 08:17:00|3792.99|3792.99|3792.83|3792.83|3793.83|3793.83|3791.33|3791.33|0
1646209030000|2022-03-02 08:17:10|3793.98|3793.98|3800.21|3800.21|3800.21|3800.21|3793.98|3793.98|0
1646209040000|2022-03-02 08:17:20|3798.34|3798.34|3796.48|3796.48|3798.34|3798.34|3795.23|3795.23|0
1646209050000|2022-03-02 08:17:30|3797.1|3797.1|3801.11|3801.11|3801.11|3801.11|3797.1|3797.1|0
1646209060000|2022-03-02 08:17:40|3801.62|3801.62|3794.12|3794.12|3801.62|3801.62|3794.12|3794.12|0
1646209070000|2022-03-02 08:17:50|3793.99|3793.99|3796.42|3796.42|3796.42|3796.42|3793.37|3793.37|0
1646209080000|2022-03-02 08:18:00|3796.16|3796.16|3793.75|3793.75|3796.16|3796.16|3793.75|3793.75|0
1646209090000|2022-03-02 08:18:10|3794.39|3794.39|3797.78|3797.78|3798.29|3798.29|3794.39|3794.39|0
1646209100000|2022-03-02 08:18:20|3799.02|3799.02|3801.15|3801.15|3801.15|3801.15|3798.89|3798.89|0
1646209110000|2022-03-02 08:18:30|3800.25|3800.25|3803|3803|3804.88|3804.88|3800.25|3800.25|0
1646209120000|2022-03-02 08:18:40|3802.74|3802.74|3803.13|3803.13|3803.64|3803.64|3802.74|3802.74|0
1646209130000|2022-03-02 08:18:50|3802.74|3802.74|3797.11|3797.11|3802.74|3802.74|3797.11|3797.11|0
1646209140000|2022-03-02 08:19:00|3794.62|3794.62|3791.84|3791.84|3794.62|3794.62|3790.72|3790.72|0
1646209150000|2022-03-02 08:19:10|3789.35|3789.35|3791.84|3791.84|3791.84|3791.84|3789.35|3789.35|0
1646209160000|2022-03-02 08:19:20|3792.46|3792.46|3795.48|3795.48|3795.48|3795.48|3790.59|3790.59|0
1646209170000|2022-03-02 08:19:30|3796.1|3796.1|3795.24|3795.24|3796.36|3796.36|3795.11|3795.11|0
1646209180000|2022-03-02 08:19:40|3795.88|3795.88|3799.74|3799.74|3800.25|3800.25|3795.88|3795.88|0
1646209190000|2022-03-02 08:19:50|3803.48|3803.48|3807.47|3807.47|3807.86|3807.86|3803.48|3803.48|0
1646209200000|2022-03-02 08:20:00|3807.22|3807.22|3803.53|3803.53|3807.22|3807.22|3803.35|3803.35|0
1646209210000|2022-03-02 08:20:10|3804.04|3804.04|3804.8|3804.8|3806.67|3806.67|3804.04|3804.04|0
1646209220000|2022-03-02 08:20:20|3804.68|3804.68|3805.79|3805.79|3805.92|3805.92|3804.68|3804.68|0
1646209230000|2022-03-02 08:20:30|3805.67|3805.67|3805.92|3805.92|3805.92|3805.92|3805.16|3805.16|0
1646209240000|2022-03-02 08:20:40|3805.54|3805.54|3808.62|3808.62|3808.62|3808.62|3805.28|3805.28|0
1646209250000|2022-03-02 08:20:50|3809.86|3809.86|3811.6|3811.6|3811.86|3811.86|3809.61|3809.61|0
1646209260000|2022-03-02 08:21:00|3811.73|3811.73|3804.5|3804.5|3811.73|3811.73|3803.99|3803.99|0
1646209270000|2022-03-02 08:21:10|3804.11|3804.11|3806.49|3806.49|3806.49|3806.49|3803.86|3803.86|0
1646209280000|2022-03-02 08:21:20|3805.98|3805.98|3805.38|3805.38|3806.13|3806.13|3804.99|3804.99|0
1646209290000|2022-03-02 08:21:30|3805.12|3805.12|3807.24|3807.24|3807.39|3807.39|3805.12|3805.12|0
1646209300000|2022-03-02 08:21:40|3807.75|3807.75|3808.27|3808.27|3808.38|3808.38|3805.25|3805.25|0
1646209310000|2022-03-02 08:21:50|3807.24|3807.24|3810.23|3810.23|3810.23|3810.23|3806.49|3806.49|0
1646209320000|2022-03-02 08:22:00|3811.48|3811.48|3808.87|3808.87|3811.48|3811.48|3805.87|3805.87|0
1646209330000|2022-03-02 08:22:10|3808.36|3808.36|3812.1|3812.1|3812.61|3812.61|3808.36|3808.36|0
1646209340000|2022-03-02 08:22:20|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|3810.85|0
1646209350000|2022-03-02 08:22:30|3813.35|3813.35|3814.59|3814.59|3814.59|3814.59|3813.35|3813.35|0
1646209360000|2022-03-02 08:22:40|3816.46|3816.46|3815.21|3815.21|3816.46|3816.46|3813.97|3813.97|0
1646209370000|2022-03-02 08:22:50|3816.46|3816.46|3821.73|3821.73|3821.73|3821.73|3816.46|3816.46|0
1646209380000|2022-03-02 08:23:00|3822.11|3822.11|3825.94|3825.94|3826.05|3826.05|3821.86|3821.86|0
1646209390000|2022-03-02 08:23:10|3825.31|3825.31|3828.23|3828.23|3828.23|3828.23|3825.31|3825.31|0
1646209400000|2022-03-02 08:23:20|3825.73|3825.73|3819.83|3819.83|3825.73|3825.73|3819.83|3819.83|0
1646209410000|2022-03-02 08:23:30|3821.36|3821.36|3820.59|3820.59|3822.46|3822.46|3820.59|3820.59|0
1646209420000|2022-03-02 08:23:40|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|3819.97|0
1646209430000|2022-03-02 08:23:50|3819.2|3819.2|3820.74|3820.74|3821.5|3821.5|3819.2|3819.2|0
1646209440000|2022-03-02 08:24:00|3820.61|3820.61|3821.7|3821.7|3823.1|3823.1|3820.61|3820.61|0
1646209450000|2022-03-02 08:24:10|3822.94|3822.94|3824.59|3824.59|3825.7|3825.7|3822.43|3822.43|0
1646209460000|2022-03-02 08:24:20|3825.21|3825.21|3823.36|3823.36|3825.59|3825.59|3821.98|3821.98|0
1646209470000|2022-03-02 08:24:30|3823.61|3823.61|3824.6|3824.6|3825.24|3825.24|3822.84|3822.84|0
1646209480000|2022-03-02 08:24:40|3825.85|3825.85|3826.1|3826.1|3826.23|3826.23|3825.85|3825.85|0
1646209490000|2022-03-02 08:24:50|3825.93|3825.93|3826.68|3826.68|3826.68|3826.68|3825.04|3825.04|0
1646209500000|2022-03-02 08:25:00|3826.93|3826.93|3826.3|3826.3|3826.93|3826.93|3825.53|3825.53|0
1646209510000|2022-03-02 08:25:10|3826.17|3826.17|3821.82|3821.82|3826.17|3826.17|3821.19|3821.19|0
1646209520000|2022-03-02 08:25:20|3821.06|3821.06|3821.7|3821.7|3821.95|3821.95|3821.06|3821.06|0
1646209530000|2022-03-02 08:25:30|3814.84|3814.84|3816.33|3816.33|3817.96|3817.96|3814.46|3814.46|0
1646209540000|2022-03-02 08:25:40|3815.71|3815.71|3815.04|3815.04|3817.94|3817.94|3815.04|3815.04|0
1646209550000|2022-03-02 08:25:50|3816.31|3816.31|3816.7|3816.7|3816.7|3816.7|3816.31|3816.31|0
1646209560000|2022-03-02 08:26:00|3816.57|3816.57|3813.48|3813.48|3816.57|3816.57|3813.48|3813.48|0
1646209570000|2022-03-02 08:26:10|3811.85|3811.85|3815.35|3815.35|3815.6|3815.6|3811.85|3811.85|0
1646209580000|2022-03-02 08:26:20|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|3814.45|0
1646209590000|2022-03-02 08:26:30|3813.72|3813.72|3812.57|3812.57|3813.72|3813.72|3812.57|3812.57|0
1646209600000|2022-03-02 08:26:40|3813.84|3813.84|3813.46|3813.46|3813.97|3813.97|3813.46|3813.46|0
1646209610000|2022-03-02 08:26:50|3812.7|3812.7|3813.08|3813.08|3813.72|3813.72|3812.7|3812.7|0
1646209620000|2022-03-02 08:27:00|3813.84|3813.84|3810.86|3810.86|3813.97|3813.97|3810.24|3810.24|0
1646209630000|2022-03-02 08:27:10|3813.35|3813.35|3814.98|3814.98|3814.98|3814.98|3813.35|3813.35|0
1646209640000|2022-03-02 08:27:20|3815.11|3815.11|3810.35|3810.35|3815.11|3815.11|3810.35|3810.35|0
1646209660000|2022-03-02 08:27:40|3811.11|3811.11|3810.36|3810.36|3811.24|3811.24|3808.49|3808.49|0
1646209670000|2022-03-02 08:27:50|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|3812.23|0
1646209680000|2022-03-02 08:28:00|3812.74|3812.74|3811.72|3811.72|3812.74|3812.74|3811.72|3811.72|0
1646209690000|2022-03-02 08:28:10|3812.1|3812.1|3810.2|3810.2|3812.23|3812.23|3810.2|3810.2|0
1646209700000|2022-03-02 08:28:20|3809.58|3809.58|3808.96|3808.96|3809.58|3809.58|3808.96|3808.96|0
1646209710000|2022-03-02 08:28:30|3808.34|3808.34|3809.72|3809.72|3809.72|3809.72|3807.71|3807.71|0
1646209720000|2022-03-02 08:28:40|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|3810.35|0
1646209730000|2022-03-02 08:28:50|3810.73|3810.73|3810.47|3810.47|3810.73|3810.73|3810.47|3810.47|0
1646209740000|2022-03-02 08:29:00|3810.35|3810.35|3809.72|3809.72|3810.97|3810.97|3809.72|3809.72|0
1646209750000|2022-03-02 08:29:10|3810.24|3810.24|3811|3811|3811|3811|3810.24|3810.24|0
1646209760000|2022-03-02 08:29:20|3806.02|3806.02|3804.5|3804.5|3806.02|3806.02|3802.39|3802.39|0
1646209770000|2022-03-02 08:29:30|3805.14|3805.14|3804.63|3804.63|3805.14|3805.14|3804.63|3804.63|0
1646209780000|2022-03-02 08:29:40|3804.01|3804.01|3806.13|3806.13|3806.13|3806.13|3804.01|3804.01|0
1646209790000|2022-03-02 08:29:50|3805.87|3805.87|3804.37|3804.37|3805.87|3805.87|3804.37|3804.37|0
1646209800000|2022-03-02 08:30:00|3803.99|3803.99|3805.73|3805.73|3805.73|3805.73|3803.99|3803.99|0
1646209810000|2022-03-02 08:30:10|3805.39|3805.39|3806.12|3806.12|3806.12|3806.12|3804.49|3804.49|0
1646209820000|2022-03-02 08:30:20|3805.99|3805.99|3809.73|3809.73|3809.73|3809.73|3805.99|3805.99|0
1646209830000|2022-03-02 08:30:30|3810.75|3810.75|3819.64|3819.64|3819.64|3819.64|3810.75|3810.75|0
1646209840000|2022-03-02 08:30:40|3816.53|3816.53|3815.89|3815.89|3816.53|3816.53|3815.89|3815.89|0
1646209850000|2022-03-02 08:30:50|3814.02|3814.02|3815.59|3815.59|3815.59|3815.59|3813.72|3813.72|0
1646209860000|2022-03-02 08:31:00|3816.84|3816.84|3816.45|3816.45|3816.84|3816.84|3816.45|3816.45|0
1646209870000|2022-03-02 08:31:10|3815.21|3815.21|3815.72|3815.72|3815.72|3815.72|3813.96|3813.96|0
1646209880000|2022-03-02 08:31:20|3816.96|3816.96|3815.59|3815.59|3816.96|3816.96|3815.59|3815.59|0
1646209890000|2022-03-02 08:31:30|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|3818.08|0
1646209900000|2022-03-02 08:31:40|3817.83|3817.83|3822.07|3822.07|3822.33|3822.33|3817.83|3817.83|0
1646209910000|2022-03-02 08:31:50|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|0
1646209920000|2022-03-02 08:32:00|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|0
1646209930000|2022-03-02 08:32:10|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|3820.7|0
1646209940000|2022-03-02 08:32:20|3820.32|3820.32|3820.64|3820.64|3820.94|3820.94|3820.32|3820.32|0
1646209950000|2022-03-02 08:32:30|3821.89|3821.89|3822.51|3822.51|3822.51|3822.51|3821.89|3821.89|0
1646209960000|2022-03-02 08:32:40|3821.89|3821.89|3824.36|3824.36|3825.26|3825.26|3821.89|3821.89|0
1646209970000|2022-03-02 08:32:50|3824.23|3824.23|3824.62|3824.62|3825.13|3825.13|3824.23|3824.23|0
1646209980000|2022-03-02 08:33:00|3825.24|3825.24|3825.61|3825.61|3825.61|3825.61|3823.74|3823.74|0
1646209990000|2022-03-02 08:33:10|3826.23|3826.23|3825.22|3825.22|3826.23|3826.23|3825.22|3825.22|0
1646210000000|2022-03-02 08:33:20|3825.99|3825.99|3826.25|3826.25|3826.25|3826.25|3825.99|3825.99|0
1646210010000|2022-03-02 08:33:30|3828.11|3828.11|3825.61|3825.61|3828.11|3828.11|3825.61|3825.61|0
1646210020000|2022-03-02 08:33:40|3825.22|3825.22|3825.1|3825.1|3825.22|3825.22|3825.1|3825.1|0
1646210030000|2022-03-02 08:33:50|3824.97|3824.97|3821.71|3821.71|3824.97|3824.97|3821.71|3821.71|0
1646210040000|2022-03-02 08:34:00|3822.96|3822.96|3822.96|3822.96|3823.21|3823.21|3822.96|3822.96|0
1646210050000|2022-03-02 08:34:10|3823.21|3823.21|3826.58|3826.58|3828.58|3828.58|3823.21|3823.21|0
1646210060000|2022-03-02 08:34:20|3826.07|3826.07|3825.82|3825.82|3826.07|3826.07|3825.82|3825.82|0
1646210070000|2022-03-02 08:34:30|3826.2|3826.2|3826.81|3826.81|3826.81|3826.81|3824.94|3824.94|0
1646210080000|2022-03-02 08:34:40|3829.92|3829.92|3828.68|3828.68|3829.92|3829.92|3828.68|3828.68|0
1646210100000|2022-03-02 08:35:00|3828.05|3828.05|3831.42|3831.42|3831.55|3831.55|3828.05|3828.05|0
1646210110000|2022-03-02 08:35:10|3832.05|3832.05|3834.81|3834.81|3834.94|3834.94|3832.05|3832.05|0
1646210120000|2022-03-02 08:35:20|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|3834.68|0
1646210130000|2022-03-02 08:35:30|3834.3|3834.3|3830.69|3830.69|3834.3|3834.3|3830.56|3830.56|0
1646210140000|2022-03-02 08:35:40|3831.93|3831.93|3828.05|3828.05|3831.93|3831.93|3828.05|3828.05|0
1646210160000|2022-03-02 08:36:00|3828.68|3828.68|3830.54|3830.54|3830.54|3830.54|3828.68|3828.68|0
1646210170000|2022-03-02 08:36:10|3831.44|3831.44|3831.2|3831.2|3831.82|3831.82|3830.94|3830.94|0
1646210180000|2022-03-02 08:36:20|3831.82|3831.82|3833.07|3833.07|3833.07|3833.07|3831.82|3831.82|0
1646210190000|2022-03-02 08:36:30|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|3832.44|0
1646210200000|2022-03-02 08:36:40|3831.93|3831.93|3831.81|3831.81|3831.93|3831.93|3831.81|3831.81|0
1646210210000|2022-03-02 08:36:50|3831.42|3831.42|3830.56|3830.56|3831.81|3831.81|3830.56|3830.56|0
1646210220000|2022-03-02 08:37:00|3829.31|3829.31|3822.45|3822.45|3829.31|3829.31|3822.45|3822.45|0
1646210230000|2022-03-02 08:37:10|3823.69|3823.69|3822.8|3822.8|3823.69|3823.69|3822.8|3822.8|0
1646210240000|2022-03-02 08:37:20|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|3822.29|0
1646210250000|2022-03-02 08:37:30|3820.42|3820.42|3821.92|3821.92|3821.92|3821.92|3820.42|3820.42|0
1646210260000|2022-03-02 08:37:40|3815.69|3815.69|3813.82|3813.82|3815.69|3815.69|3813.82|3813.82|0
1646210270000|2022-03-02 08:37:50|3814|3814|3814.62|3814.62|3814.62|3814.62|3814|3814|0
1646210280000|2022-03-02 08:38:00|3815.26|3815.26|3817.51|3817.51|3817.51|3817.51|3815.26|3815.26|0
1646210290000|2022-03-02 08:38:10|3816.26|3816.26|3815.02|3815.02|3816.26|3816.26|3815.02|3815.02|0
1646210300000|2022-03-02 08:38:20|3815.64|3815.64|3815.26|3815.26|3815.9|3815.9|3815.26|3815.26|0
1646210310000|2022-03-02 08:38:30|3815|3815|3813.85|3813.85|3815|3815|3813.85|3813.85|0
1646210320000|2022-03-02 08:38:40|3814.36|3814.36|3815.62|3815.62|3816.87|3816.87|3814.36|3814.36|0
1646210330000|2022-03-02 08:38:50|3817.49|3817.49|3818.12|3818.12|3818.75|3818.75|3817.49|3817.49|0
1646210340000|2022-03-02 08:39:00|3815|3815|3816.62|3816.62|3817|3817|3815|3815|0
1646210350000|2022-03-02 08:39:10|3816.23|3816.23|3815.72|3815.72|3816.23|3816.23|3815.72|3815.72|0
1646210360000|2022-03-02 08:39:20|3815.59|3815.59|3816.44|3816.44|3816.44|3816.44|3814.57|3814.57|0
1646210370000|2022-03-02 08:39:30|3818.31|3818.31|3818.31|3818.31|3818.31|3818.31|3818.31|3818.31|0
1646210390000|2022-03-02 08:39:50|3820.18|3820.18|3817.06|3817.06|3821.42|3821.42|3817.06|3817.06|0
1646210400000|2022-03-02 08:40:00|3815.82|3815.82|3813.14|3813.14|3815.82|3815.82|3812.08|3812.08|0
1646210420000|2022-03-02 08:40:20|3818.12|3818.12|3817.99|3817.99|3818.12|3818.12|3817.99|3817.99|0
1646210430000|2022-03-02 08:40:30|3817.87|3817.87|3815.39|3815.39|3818.25|3818.25|3815.39|3815.39|0
1646210440000|2022-03-02 08:40:40|3814.62|3814.62|3811.89|3811.89|3814.62|3814.62|3811|3811|0
1646210450000|2022-03-02 08:40:50|3811.27|3811.27|3808.27|3808.27|3811.27|3811.27|3808.27|3808.27|0
1646210460000|2022-03-02 08:41:00|3810.76|3810.76|3811.38|3811.38|3811.38|3811.38|3810.76|3810.76|0
1646210470000|2022-03-02 08:41:10|3810.76|3810.76|3809.77|3809.77|3810.76|3810.76|3809.15|3809.15|0
1646210480000|2022-03-02 08:41:20|3809.51|3809.51|3810.52|3810.52|3810.52|3810.52|3809.51|3809.51|0
1646210490000|2022-03-02 08:41:30|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|3811.14|0
1646210500000|2022-03-02 08:41:40|3810.8|3810.8|3813.29|3813.29|3813.29|3813.29|3810.8|3810.8|0
1646210510000|2022-03-02 08:41:50|3813.42|3813.42|3817.17|3817.17|3817.17|3817.17|3813.42|3813.42|0
1646210520000|2022-03-02 08:42:00|3817.79|3817.79|3817.62|3817.62|3817.79|3817.79|3817.62|3817.62|0
1646210530000|2022-03-02 08:42:10|3816.98|3816.98|3816.09|3816.09|3817.24|3817.24|3816.09|3816.09|0
1646210540000|2022-03-02 08:42:20|3819.82|3819.82|3819.7|3819.7|3820.08|3820.08|3819.7|3819.7|0
1646210560000|2022-03-02 08:42:40|3818.45|3818.45|3817.03|3817.03|3818.45|3818.45|3817.03|3817.03|0
1646210580000|2022-03-02 08:43:00|3817.54|3817.54|3819.03|3819.03|3819.03|3819.03|3816.3|3816.3|0
1646210590000|2022-03-02 08:43:10|3818.9|3818.9|3815.28|3815.28|3818.9|3818.9|3815.16|3815.16|0
1646210600000|2022-03-02 08:43:20|3814.13|3814.13|3811.63|3811.63|3814.13|3814.13|3811.63|3811.63|0
1646210610000|2022-03-02 08:43:30|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|3811.01|0
1646210620000|2022-03-02 08:43:40|3811.63|3811.63|3815.37|3815.37|3815.37|3815.37|3811.63|3811.63|0
1646210630000|2022-03-02 08:43:50|3816.62|3816.62|3816.62|3816.62|3817.13|3817.13|3816.62|3816.62|0
1646210640000|2022-03-02 08:44:00|3815.99|3815.99|3817.14|3817.14|3817.14|3817.14|3815.99|3815.99|0
1646210650000|2022-03-02 08:44:10|3814.65|3814.65|3815.04|3815.04|3815.04|3815.04|3814.65|3814.65|0
1646210660000|2022-03-02 08:44:20|3811.3|3811.3|3809.65|3809.65|3811.3|3811.3|3808.41|3808.41|0
1646210690000|2022-03-02 08:44:50|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|3810.16|0
1646210710000|2022-03-02 08:45:10|3810.42|3810.42|3808.81|3808.81|3810.68|3810.68|3808.81|3808.81|0
1646210720000|2022-03-02 08:45:20|3808.3|3808.3|3807.15|3807.15|3808.3|3808.3|3807.15|3807.15|0
1646210730000|2022-03-02 08:45:30|3806.76|3806.76|3805.74|3805.74|3806.76|3806.76|3805.74|3805.74|0
1646210740000|2022-03-02 08:45:40|3805.23|3805.23|3797.76|3797.76|3805.23|3805.23|3797.76|3797.76|0
1646210750000|2022-03-02 08:45:50|3795.89|3795.89|3794.02|3794.02|3795.89|3795.89|3794.02|3794.02|0
1646210760000|2022-03-02 08:46:00|3794.28|3794.28|3794.28|3794.28|3794.28|3794.28|3794.28|3794.28|0
1646210780000|2022-03-02 08:46:20|3794.9|3794.9|3798.04|3798.04|3798.67|3798.67|3794.9|3794.9|0
1646210790000|2022-03-02 08:46:30|3795.55|3795.55|3796.17|3796.17|3796.17|3796.17|3795.55|3795.55|0
1646210800000|2022-03-02 08:46:40|3796.94|3796.94|3796.81|3796.81|3796.94|3796.94|3796.69|3796.69|0
1646210810000|2022-03-02 08:46:50|3796.69|3796.69|3796.69|3796.69|3796.94|3796.94|3796.69|3796.69|0
1646210820000|2022-03-02 08:47:00|3798.55|3798.55|3801.67|3801.67|3801.67|3801.67|3798.55|3798.55|0
1646210860000|2022-03-02 08:47:40|3801.16|3801.16|3801.91|3801.91|3801.91|3801.91|3801.16|3801.16|0
1646210870000|2022-03-02 08:47:50|3800.66|3800.66|3800.02|3800.02|3800.66|3800.66|3800.02|3800.02|0
1646210880000|2022-03-02 08:48:00|3799.26|3799.26|3800.75|3800.75|3800.75|3800.75|3799.26|3799.26|0
1646210890000|2022-03-02 08:48:10|3799.5|3799.5|3798.88|3798.88|3799.5|3799.5|3798.88|3798.88|0
1646210900000|2022-03-02 08:48:20|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|0
1646210910000|2022-03-02 08:48:30|3793.51|3793.51|3793.51|3793.51|3794.14|3794.14|3793.51|3793.51|0
1646210920000|2022-03-02 08:48:40|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|3794.14|0
1646210930000|2022-03-02 08:48:50|3792.89|3792.89|3793.51|3793.51|3793.51|3793.51|3792.89|3792.89|0
1646210940000|2022-03-02 08:49:00|3794.76|3794.76|3794.76|3794.76|3794.76|3794.76|3794.76|3794.76|0
1646210960000|2022-03-02 08:49:20|3795.27|3795.27|3794.63|3794.63|3795.27|3795.27|3794.63|3794.63|0
1646210970000|2022-03-02 08:49:30|3795.88|3795.88|3794.87|3794.87|3795.89|3795.89|3794.87|3794.87|0
1646210980000|2022-03-02 08:49:40|3794.23|3794.23|3794.74|3794.74|3794.74|3794.74|3794.23|3794.23|0
1646210990000|2022-03-02 08:49:50|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|3789.76|0
1646211000000|2022-03-02 08:50:00|3789.14|3789.14|3788.08|3788.08|3789.14|3789.14|3788.08|3788.08|0
1646211020000|2022-03-02 08:50:20|3787.91|3787.91|3788.18|3788.18|3788.69|3788.69|3786.66|3786.66|0
1646211030000|2022-03-02 08:50:30|3787.92|3787.92|3787.54|3787.54|3787.92|3787.92|3787.54|3787.54|0
1646211040000|2022-03-02 08:50:40|3787.28|3787.28|3786.04|3786.04|3787.28|3787.28|3786.04|3786.04|0
1646211050000|2022-03-02 08:50:50|3785.91|3785.91|3784.5|3784.5|3785.91|3785.91|3784.5|3784.5|0
1646211060000|2022-03-02 08:51:00|3784.63|3784.63|3784.5|3784.5|3784.63|3784.63|3784.5|3784.5|0
1646211070000|2022-03-02 08:51:10|3784.25|3784.25|3784.23|3784.23|3785.38|3785.38|3784.23|3784.23|0
1646211080000|2022-03-02 08:51:20|3783.98|3783.98|3784.49|3784.49|3784.49|3784.49|3783.98|3783.98|0
1646211090000|2022-03-02 08:51:30|3785.11|3785.11|3784.23|3784.23|3785.11|3785.11|3783.24|3783.24|0
1646211100000|2022-03-02 08:51:40|3783.98|3783.98|3783.85|3783.85|3783.98|3783.98|3783.85|3783.85|0
1646211110000|2022-03-02 08:51:50|3784.11|3784.11|3782.44|3782.44|3784.11|3784.11|3782.44|3782.44|0
1646211120000|2022-03-02 08:52:00|3782.1|3782.1|3781.71|3781.71|3782.56|3782.56|3781.71|3781.71|0
1646211150000|2022-03-02 08:52:30|3774.24|3774.24|3774.62|3774.62|3775|3775|3774.24|3774.24|0
1646211160000|2022-03-02 08:52:40|3774.11|3774.11|3774.11|3774.11|3774.11|3774.11|3774.11|3774.11|0
1646211170000|2022-03-02 08:52:50|3773.49|3773.49|3774.11|3774.11|3774.11|3774.11|3773.49|3773.49|0
1646211180000|2022-03-02 08:53:00|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|3774.28|0
1646211190000|2022-03-02 08:53:10|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|3772.41|0
1646211200000|2022-03-02 08:53:20|3772.16|3772.16|3770.75|3770.75|3772.16|3772.16|3770.24|3770.24|0
1646211210000|2022-03-02 08:53:30|3767.01|3767.01|3766.5|3766.5|3767.01|3767.01|3766.5|3766.5|0
1646211220000|2022-03-02 08:53:40|3766.12|3766.12|3768.13|3768.13|3768.13|3768.13|3766.12|3766.12|0
1646211230000|2022-03-02 08:53:50|3769.38|3769.38|3770.4|3770.4|3770.4|3770.4|3769.38|3769.38|0
1646211240000|2022-03-02 08:54:00|3770.02|3770.02|3770.02|3770.02|3770.02|3770.02|3770.02|3770.02|0
1646211260000|2022-03-02 08:54:20|3771.29|3771.29|3770.27|3770.27|3771.29|3771.29|3770.27|3770.27|0
1646211270000|2022-03-02 08:54:30|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|3771.52|0
1646211290000|2022-03-02 08:54:50|3771.64|3771.64|3767.16|3767.16|3771.64|3771.64|3767.16|3767.16|0
1646211300000|2022-03-02 08:55:00|3766.81|3766.81|3767.58|3767.58|3767.58|3767.58|3766.81|3766.81|0
1646211310000|2022-03-02 08:55:10|3766.81|3766.81|3765.67|3765.67|3767.31|3767.31|3765.67|3765.67|0
1646211330000|2022-03-02 08:55:30|3762.55|3762.55|3763.8|3763.8|3763.8|3763.8|3762.55|3762.55|0
1646211340000|2022-03-02 08:55:40|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|3762.55|0
1646211360000|2022-03-02 08:56:00|3759.44|3759.44|3758.19|3758.19|3759.44|3759.44|3758.19|3758.19|0
1646211370000|2022-03-02 08:56:10|3759.44|3759.44|3765.55|3765.55|3765.55|3765.55|3759.44|3759.44|0
1646211390000|2022-03-02 08:56:30|3764.93|3764.93|3763.69|3763.69|3764.93|3764.93|3763.69|3763.69|0
1646211400000|2022-03-02 08:56:40|3763.3|3763.3|3763.14|3763.14|3764.55|3764.55|3763.14|3763.14|0
1646211410000|2022-03-02 08:56:50|3761.87|3761.87|3761.87|3761.87|3761.87|3761.87|3761.87|3761.87|0
1646211420000|2022-03-02 08:57:00|3763.27|3763.27|3761.37|3761.37|3763.27|3763.27|3761.37|3761.37|0
1646211430000|2022-03-02 08:57:10|3759.5|3759.5|3759.33|3759.33|3759.5|3759.5|3759.33|3759.33|0
1646211440000|2022-03-02 08:57:20|3761.82|3761.82|3761.44|3761.44|3761.82|3761.82|3761.44|3761.44|0
1646211450000|2022-03-02 08:57:30|3762.59|3762.59|3763.07|3763.07|3763.69|3763.69|3761.82|3761.82|0
1646211480000|2022-03-02 08:58:00|3763.84|3763.84|3764.35|3764.35|3764.35|3764.35|3763.84|3763.84|0
1646211490000|2022-03-02 08:58:10|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|3766.21|0
1646211500000|2022-03-02 08:58:20|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|3765.59|0
1646211520000|2022-03-02 08:58:40|3767.46|3767.46|3767.46|3767.46|3767.46|3767.46|3767.46|3767.46|0
1646211530000|2022-03-02 08:58:50|3767.8|3767.8|3769.62|3769.62|3770.87|3770.87|3767.8|3767.8|0
1646211550000|2022-03-02 08:59:10|3770.51|3770.51|3769.37|3769.37|3770.51|3770.51|3769.37|3769.37|0
1646211560000|2022-03-02 08:59:20|3770.61|3770.61|3770.36|3770.36|3770.61|3770.61|3770.36|3770.36|0
1646211570000|2022-03-02 08:59:30|3769.33|3769.33|3769.33|3769.33|3769.33|3769.33|3769.33|3769.33|0
1646211580000|2022-03-02 08:59:40|3768.7|3768.7|3769.32|3769.32|3769.32|3769.32|3768.7|3768.7|0
1646211590000|2022-03-02 08:59:50|3768.7|3768.7|3767.45|3767.45|3768.7|3768.7|3767.45|3767.45|0
1646211600000|2022-03-02 09:00:00|3767.1|3767.1|3769.02|3769.02|3769.02|3769.02|3767.1|3767.1|0
1646211610000|2022-03-02 09:00:10|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|3770.26|0
1646211630000|2022-03-02 09:00:30|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|3768.4|0
1646211640000|2022-03-02 09:00:40|3768.57|3768.57|3768.57|3768.57|3768.57|3768.57|3768.57|3768.57|0
1646211650000|2022-03-02 09:00:50|3768.19|3768.19|3763.67|3763.67|3768.19|3768.19|3763.67|3763.67|0
1646211670000|2022-03-02 09:01:10|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|3763.04|0
1646211680000|2022-03-02 09:01:20|3763.67|3763.67|3764.91|3764.91|3764.91|3764.91|3763.67|3763.67|0
1646211690000|2022-03-02 09:01:30|3766.19|3766.19|3764.32|3764.32|3766.19|3766.19|3764.32|3764.32|0
1646211700000|2022-03-02 09:01:40|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|3763.7|0
1646211710000|2022-03-02 09:01:50|3763.08|3763.08|3763.08|3763.08|3763.08|3763.08|3763.08|3763.08|0
1646211730000|2022-03-02 09:02:10|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|3763.33|0
1646211740000|2022-03-02 09:02:20|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|0
1646211750000|2022-03-02 09:02:30|3764.7|3764.7|3764.58|3764.58|3764.7|3764.7|3764.58|3764.58|0
1646211760000|2022-03-02 09:02:40|3766.45|3766.45|3766.45|3766.45|3766.45|3766.45|3766.45|3766.45|0
1646211790000|2022-03-02 09:03:10|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|3764.58|0
1646211800000|2022-03-02 09:03:20|3763.33|3763.33|3763.71|3763.71|3763.71|3763.71|3763.33|3763.33|0
1646211820000|2022-03-02 09:03:40|3764.96|3764.96|3764.83|3764.83|3764.96|3764.96|3764.83|3764.83|0
1646211830000|2022-03-02 09:03:50|3764.58|3764.58|3762.08|3762.08|3764.58|3764.58|3762.08|3762.08|0
1646211840000|2022-03-02 09:04:00|3761.96|3761.96|3761.96|3761.96|3761.96|3761.96|3761.96|3761.96|0
1646211850000|2022-03-02 09:04:10|3760.71|3760.71|3764.96|3764.96|3765.34|3765.34|3760.71|3760.71|0
1646211880000|2022-03-02 09:04:40|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|0
1646211890000|2022-03-02 09:04:50|3764.34|3764.34|3764.34|3764.34|3764.34|3764.34|3764.34|3764.34|0
1646211900000|2022-03-02 09:05:00|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|3765.58|0
1646211910000|2022-03-02 09:05:10|3766.21|3766.21|3768.71|3768.71|3768.71|3768.71|3766.21|3766.21|0
1646211920000|2022-03-02 09:05:20|3768.33|3768.33|3770.71|3770.71|3770.71|3770.71|3767.08|3767.08|0
1646211930000|2022-03-02 09:05:30|3771.33|3771.33|3770.71|3770.71|3771.33|3771.33|3770.71|3770.71|0
1646211940000|2022-03-02 09:05:40|3773.2|3773.2|3772.08|3772.08|3773.2|3773.2|3771.95|3771.95|0
1646211950000|2022-03-02 09:05:50|3771.46|3771.46|3773.84|3773.84|3773.84|3773.84|3771.46|3771.46|0
1646211960000|2022-03-02 09:06:00|3774.46|3774.46|3772.19|3772.19|3774.46|3774.46|3772.19|3772.19|0
1646211970000|2022-03-02 09:06:10|3771.94|3771.94|3775.29|3775.29|3775.68|3775.68|3771.94|3771.94|0
1646211980000|2022-03-02 09:06:20|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|0
1646211990000|2022-03-02 09:06:30|3776.54|3776.54|3777.31|3777.31|3777.31|3777.31|3776.54|3776.54|0
1646212000000|2022-03-02 09:06:40|3777.82|3777.82|3781.81|3781.81|3782.43|3782.43|3777.82|3777.82|0
1646212010000|2022-03-02 09:06:50|3781.19|3781.19|3781.82|3781.82|3781.82|3781.82|3781.19|3781.19|0
1646212020000|2022-03-02 09:07:00|3782.45|3782.45|3783.69|3783.69|3783.69|3783.69|3782.45|3782.45|0
1646212050000|2022-03-02 09:07:30|3783.44|3783.44|3782.54|3782.54|3783.44|3783.44|3782.54|3782.54|0
1646212060000|2022-03-02 09:07:40|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|0
1646212070000|2022-03-02 09:07:50|3785.31|3785.31|3785.31|3785.31|3787.17|3787.17|3785.31|3785.31|0
1646212080000|2022-03-02 09:08:00|3784.67|3784.67|3784.67|3784.67|3784.67|3784.67|3784.67|3784.67|0
1646212090000|2022-03-02 09:08:10|3784.04|3784.04|3782.18|3782.18|3784.04|3784.04|3782.18|3782.18|0
1646212100000|2022-03-02 09:08:20|3782.8|3782.8|3782.8|3782.8|3783.42|3783.42|3782.8|3782.8|0
1646212110000|2022-03-02 09:08:30|3781.55|3781.55|3781.55|3781.55|3781.55|3781.55|3781.55|3781.55|0
1646212160000|2022-03-02 09:09:20|3784.04|3784.04|3784.68|3784.68|3784.68|3784.68|3784.04|3784.04|0
1646212170000|2022-03-02 09:09:30|3784.04|3784.04|3784.04|3784.04|3784.04|3784.04|3784.04|3784.04|0
1646212180000|2022-03-02 09:09:40|3787.16|3787.16|3786.04|3786.04|3787.29|3787.29|3786.04|3786.04|0
1646212200000|2022-03-02 09:10:00|3784.8|3784.8|3784.17|3784.17|3784.8|3784.8|3784.17|3784.17|0
1646212210000|2022-03-02 09:10:10|3784.68|3784.68|3784.68|3784.68|3784.68|3784.68|3784.68|3784.68|0
1646212230000|2022-03-02 09:10:30|3783.53|3783.53|3782.15|3782.15|3783.53|3783.53|3782.15|3782.15|0
1646212240000|2022-03-02 09:10:40|3782.53|3782.53|3782.53|3782.53|3782.53|3782.53|3782.53|3782.53|0
1646212250000|2022-03-02 09:10:50|3783.15|3783.15|3782.3|3782.3|3784.17|3784.17|3782.3|3782.3|0
1646212260000|2022-03-02 09:11:00|3782.93|3782.93|3783.05|3783.05|3783.05|3783.05|3782.93|3782.93|0
1646212270000|2022-03-02 09:11:10|3783.18|3783.18|3783.31|3783.31|3783.31|3783.31|3783.18|3783.18|0
1646212290000|2022-03-02 09:11:30|3786.42|3786.42|3786.42|3786.42|3786.42|3786.42|3786.42|3786.42|0
1646212300000|2022-03-02 09:11:40|3787.67|3787.67|3788.18|3788.18|3788.44|3788.44|3787.67|3787.67|0
1646212310000|2022-03-02 09:11:50|3788.52|3788.52|3790.01|3790.01|3790.01|3790.01|3788.14|3788.14|0
1646212320000|2022-03-02 09:12:00|3790.63|3790.63|3789|3789|3790.63|3790.63|3789|3789|0
1646212340000|2022-03-02 09:12:20|3788.38|3788.38|3788.38|3788.38|3788.38|3788.38|3788.38|3788.38|0
1646212350000|2022-03-02 09:12:30|3788.51|3788.51|3788.51|3788.51|3788.51|3788.51|3788.51|3788.51|0
1646212360000|2022-03-02 09:12:40|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|0
1646212370000|2022-03-02 09:12:50|3788.12|3788.12|3788.12|3788.12|3788.12|3788.12|3788.12|3788.12|0
1646212380000|2022-03-02 09:13:00|3788|3788|3788|3788|3788|3788|3788|3788|0
1646212390000|2022-03-02 09:13:10|3787.37|3787.37|3787.37|3787.37|3787.37|3787.37|3787.37|3787.37|0
1646212400000|2022-03-02 09:13:20|3787.88|3787.88|3794.5|3794.5|3797.61|3797.61|3787.88|3787.88|0
1646212410000|2022-03-02 09:13:30|3794.75|3794.75|3795.01|3795.01|3795.01|3795.01|3794.75|3794.75|0
1646212420000|2022-03-02 09:13:40|3795.35|3795.35|3794.86|3794.86|3795.35|3795.35|3792.86|3792.86|0
1646212430000|2022-03-02 09:13:50|3794.99|3794.99|3795.24|3795.24|3795.24|3795.24|3794.99|3794.99|0
1646212440000|2022-03-02 09:14:00|3795.75|3795.75|3791.39|3791.39|3795.75|3795.75|3791.39|3791.39|0
1646212450000|2022-03-02 09:14:10|3791.26|3791.26|3791.52|3791.52|3791.52|3791.52|3791.14|3791.14|0
1646212460000|2022-03-02 09:14:20|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|3791.14|0
1646212470000|2022-03-02 09:14:30|3791.77|3791.77|3792.16|3792.16|3792.16|3792.16|3791.65|3791.65|0
1646212480000|2022-03-02 09:14:40|3794.03|3794.03|3794.03|3794.03|3794.15|3794.15|3793.9|3793.9|0
1646212490000|2022-03-02 09:14:50|3795.27|3795.27|3791.53|3791.53|3795.27|3795.27|3791.53|3791.53|0
1646212500000|2022-03-02 09:15:00|3792.16|3792.16|3791.52|3791.52|3792.16|3792.16|3791.26|3791.26|0
1646212510000|2022-03-02 09:15:10|3791.14|3791.14|3790.24|3790.24|3791.14|3791.14|3790.24|3790.24|0
1646212520000|2022-03-02 09:15:20|3791.49|3791.49|3790.86|3790.86|3791.49|3791.49|3790.86|3790.86|0
1646212530000|2022-03-02 09:15:30|3790.48|3790.48|3790.61|3790.61|3790.61|3790.61|3790.35|3790.35|0
1646212540000|2022-03-02 09:15:40|3790.1|3790.1|3792.37|3792.37|3792.37|3792.37|3790.1|3790.1|0
1646212560000|2022-03-02 09:16:00|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|3794.23|0
1646212570000|2022-03-02 09:16:10|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|3796.1|0
1646212580000|2022-03-02 09:16:20|3794.23|3794.23|3792.37|3792.37|3794.23|3794.23|3792.37|3792.37|0
1646212590000|2022-03-02 09:16:30|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|3791.12|0
1646212600000|2022-03-02 09:16:40|3790.5|3790.5|3791.14|3791.14|3791.14|3791.14|3790.5|3790.5|0
1646212610000|2022-03-02 09:16:50|3790.88|3790.88|3789.01|3789.01|3790.88|3790.88|3789.01|3789.01|0
1646212620000|2022-03-02 09:17:00|3788.88|3788.88|3787.61|3787.61|3788.88|3788.88|3787.61|3787.61|0
1646212630000|2022-03-02 09:17:10|3786.98|3786.98|3787.62|3787.62|3787.62|3787.62|3786.98|3786.98|0
1646212650000|2022-03-02 09:17:30|3787|3787|3787|3787|3787|3787|3787|3787|0
1646212660000|2022-03-02 09:17:40|3787.38|3787.38|3787|3787|3787.38|3787.38|3787|3787|0
1646212670000|2022-03-02 09:17:50|3786.74|3786.74|3786.74|3786.74|3786.74|3786.74|3786.74|3786.74|0
1646212680000|2022-03-02 09:18:00|3786.23|3786.23|3787.35|3787.35|3787.35|3787.35|3786.11|3786.11|0
1646212690000|2022-03-02 09:18:10|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|3788.25|0
1646212710000|2022-03-02 09:18:30|3789.49|3789.49|3789.49|3789.49|3789.49|3789.49|3789.49|3789.49|0
1646212720000|2022-03-02 09:18:40|3788.87|3788.87|3788.87|3788.87|3788.87|3788.87|3788.87|3788.87|0
1646212750000|2022-03-02 09:19:10|3789.12|3789.12|3789.75|3789.75|3789.75|3789.75|3789.12|3789.12|0
1646212760000|2022-03-02 09:19:20|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|3787.88|0
1646212780000|2022-03-02 09:19:40|3786.01|3786.01|3786.52|3786.52|3786.52|3786.52|3786.01|3786.01|0
1646212790000|2022-03-02 09:19:50|3786.78|3786.78|3785.53|3785.53|3786.78|3786.78|3785.53|3785.53|0
1646212800000|2022-03-02 09:20:00|3785.15|3785.15|3784.89|3784.89|3785.27|3785.27|3784.89|3784.89|0
1646212820000|2022-03-02 09:20:20|3785.15|3785.15|3785.15|3785.15|3785.15|3785.15|3785.15|3785.15|0
1646212830000|2022-03-02 09:20:30|3785.02|3785.02|3785.02|3785.02|3785.02|3785.02|3785.02|3785.02|0
1646212840000|2022-03-02 09:20:40|3784.64|3784.64|3781.52|3781.52|3784.64|3784.64|3781.52|3781.52|0
1646212850000|2022-03-02 09:20:50|3781.78|3781.78|3782.53|3782.53|3782.53|3782.53|3781.78|3781.78|0
1646212860000|2022-03-02 09:21:00|3782.27|3782.27|3781.63|3781.63|3782.27|3782.27|3781.63|3781.63|0
1646212890000|2022-03-02 09:21:30|3784.13|3784.13|3784.13|3784.13|3784.13|3784.13|3784.13|3784.13|0
1646212900000|2022-03-02 09:21:40|3782.88|3782.88|3782.58|3782.58|3782.88|3782.88|3782.58|3782.58|0
1646212910000|2022-03-02 09:21:50|3783.34|3783.34|3783.34|3783.34|3783.34|3783.34|3783.34|3783.34|0
1646212920000|2022-03-02 09:22:00|3783.22|3783.22|3783.22|3783.22|3783.22|3783.22|3783.22|3783.22|0
1646212930000|2022-03-02 09:22:10|3781.35|3781.35|3781.35|3781.35|3781.35|3781.35|3781.35|3781.35|0
1646212940000|2022-03-02 09:22:20|3782.59|3782.59|3782.85|3782.85|3782.85|3782.85|3782.59|3782.59|0
1646212950000|2022-03-02 09:22:30|3782.23|3782.23|3782.23|3782.23|3782.23|3782.23|3782.23|3782.23|0
1646212960000|2022-03-02 09:22:40|3781.72|3781.72|3777.85|3777.85|3781.72|3781.72|3777.23|3777.23|0
1646212970000|2022-03-02 09:22:50|3777.68|3777.68|3777.68|3777.68|3777.68|3777.68|3777.68|3777.68|0
1646212990000|2022-03-02 09:23:10|3777.06|3777.06|3777.06|3777.06|3777.06|3777.06|3777.06|3777.06|0
1646213010000|2022-03-02 09:23:30|3776.29|3776.29|3776.29|3776.29|3776.29|3776.29|3776.29|3776.29|0
1646213020000|2022-03-02 09:23:40|3770.06|3770.06|3768.06|3768.06|3770.06|3770.06|3768.06|3768.06|0
1646213030000|2022-03-02 09:23:50|3768.32|3768.32|3768.33|3768.33|3768.33|3768.33|3767.95|3767.95|0
1646213040000|2022-03-02 09:24:00|3767.82|3767.82|3770.32|3770.32|3770.32|3770.32|3767.82|3767.82|0
1646213050000|2022-03-02 09:24:10|3770.7|3770.7|3770.7|3770.7|3770.7|3770.7|3770.7|3770.7|0
1646213060000|2022-03-02 09:24:20|3768.21|3768.21|3768.08|3768.08|3768.21|3768.21|3768.08|3768.08|0
1646213070000|2022-03-02 09:24:30|3767.46|3767.46|3767.33|3767.33|3767.46|3767.46|3767.33|3767.33|0
1646213080000|2022-03-02 09:24:40|3767.2|3767.2|3768.45|3768.45|3768.45|3768.45|3767.2|3767.2|0
1646213100000|2022-03-02 09:25:00|3769.07|3769.07|3769.07|3769.07|3769.07|3769.07|3769.07|3769.07|0
1646213110000|2022-03-02 09:25:10|3769.69|3769.69|3771.56|3771.56|3771.56|3771.56|3769.69|3769.69|0
1646213120000|2022-03-02 09:25:20|3770.94|3770.94|3769.05|3769.05|3770.94|3770.94|3769.05|3769.05|0
1646213130000|2022-03-02 09:25:30|3768.67|3768.67|3768.05|3768.05|3768.67|3768.67|3768.05|3768.05|0
1646213150000|2022-03-02 09:25:50|3768.67|3768.67|3771.18|3771.18|3771.18|3771.18|3768.67|3768.67|0
1646213160000|2022-03-02 09:26:00|3769.31|3769.31|3769.93|3769.93|3769.93|3769.93|3769.31|3769.31|0
1646213200000|2022-03-02 09:26:40|3768.06|3768.06|3768.69|3768.69|3768.69|3768.69|3768.06|3768.06|0
1646213230000|2022-03-02 09:27:10|3768.06|3768.06|3766.2|3766.2|3768.06|3768.06|3766.2|3766.2|0
1646213250000|2022-03-02 09:27:30|3765.81|3765.81|3763.69|3763.69|3765.81|3765.81|3763.32|3763.32|0
1646213270000|2022-03-02 09:27:50|3763.07|3763.07|3762.44|3762.44|3763.07|3763.07|3762.44|3762.44|0
1646213280000|2022-03-02 09:28:00|3761.82|3761.82|3761.82|3761.82|3761.82|3761.82|3761.82|3761.82|0
1646213290000|2022-03-02 09:28:10|3761.56|3761.56|3761.18|3761.18|3761.56|3761.56|3761.18|3761.18|0
1646213300000|2022-03-02 09:28:20|3763.05|3763.05|3763.35|3763.35|3763.69|3763.69|3763.05|3763.05|0
1646213310000|2022-03-02 09:28:30|3763.47|3763.47|3759.4|3759.4|3763.47|3763.47|3759.4|3759.4|0
1646213320000|2022-03-02 09:28:40|3761.27|3761.27|3761.4|3761.4|3761.4|3761.4|3761.27|3761.27|0
1646213330000|2022-03-02 09:28:50|3760.76|3760.76|3761.53|3761.53|3761.53|3761.53|3760.76|3760.76|0
1646213340000|2022-03-02 09:29:00|3761.66|3761.66|3762.21|3762.21|3762.21|3762.21|3761.66|3761.66|0
1646213360000|2022-03-02 09:29:20|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|3765.33|0
1646213370000|2022-03-02 09:29:30|3765.84|3765.84|3765.84|3765.84|3765.84|3765.84|3765.84|3765.84|0
1646213390000|2022-03-02 09:29:50|3766.47|3766.47|3767.61|3767.61|3767.61|3767.61|3765.96|3765.96|0
1646213400000|2022-03-02 09:30:00|3766.98|3766.98|3766.22|3766.22|3766.98|3766.98|3765.36|3765.36|0
1646213410000|2022-03-02 09:30:10|3768.09|3768.09|3769.84|3769.84|3769.84|3769.84|3767.1|3767.1|0
1646213420000|2022-03-02 09:30:20|3772.34|3772.34|3775.92|3775.92|3775.92|3775.92|3772.34|3772.34|0
1646213430000|2022-03-02 09:30:30|3776.05|3776.05|3788.39|3788.39|3788.39|3788.39|3776.05|3776.05|0
1646213440000|2022-03-02 09:30:40|3788.52|3788.52|3783.51|3783.51|3790.49|3790.49|3783.51|3783.51|0
1646213450000|2022-03-02 09:30:50|3784.14|3784.14|3788.99|3788.99|3789.87|3789.87|3784.01|3784.01|0
1646213460000|2022-03-02 09:31:00|3784.63|3784.63|3784.63|3784.63|3785.38|3785.38|3781.88|3781.88|0
1646213470000|2022-03-02 09:31:10|3782.14|3782.14|3785.51|3785.51|3785.77|3785.77|3782.01|3782.01|0
1646213480000|2022-03-02 09:31:20|3787.38|3787.38|3789.23|3789.23|3789.23|3789.23|3787.38|3787.38|0
1646213490000|2022-03-02 09:31:30|3788.6|3788.6|3789.23|3789.23|3789.23|3789.23|3788.6|3788.6|0
1646213500000|2022-03-02 09:31:40|3785.49|3785.49|3784.85|3784.85|3785.49|3785.49|3784.85|3784.85|0
1646213510000|2022-03-02 09:31:50|3784.98|3784.98|3785.23|3785.23|3787.72|3787.72|3784.98|3784.98|0
1646213520000|2022-03-02 09:32:00|3785.11|3785.11|3784.72|3784.72|3785.11|3785.11|3784.72|3784.72|0
1646213530000|2022-03-02 09:32:10|3784.55|3784.55|3784.8|3784.8|3784.8|3784.8|3784.55|3784.55|0
1646213540000|2022-03-02 09:32:20|3783.8|3783.8|3783.67|3783.67|3783.8|3783.8|3783.67|3783.67|0
1646213550000|2022-03-02 09:32:30|3781.8|3781.8|3780.56|3780.56|3781.8|3781.8|3779.93|3779.93|0
1646213560000|2022-03-02 09:32:40|3778.69|3778.69|3778.07|3778.07|3778.69|3778.69|3778.07|3778.07|0
1646213570000|2022-03-02 09:32:50|3777.3|3777.3|3778.55|3778.55|3778.55|3778.55|3777.3|3777.3|0
1646213580000|2022-03-02 09:33:00|3781.66|3781.66|3782.28|3782.28|3782.28|3782.28|3781.66|3781.66|0
1646213590000|2022-03-02 09:33:10|3782.15|3782.15|3783.78|3783.78|3783.78|3783.78|3781.53|3781.53|0
1646213610000|2022-03-02 09:33:30|3783.16|3783.16|3781.91|3781.91|3783.16|3783.16|3781.66|3781.66|0
1646213620000|2022-03-02 09:33:40|3785.03|3785.03|3786.77|3786.77|3786.9|3786.9|3785.03|3785.03|0
1646213630000|2022-03-02 09:33:50|3786.15|3786.15|3788.14|3788.14|3788.14|3788.14|3786.15|3786.15|0
1646213640000|2022-03-02 09:34:00|3787.52|3787.52|3786.15|3786.15|3787.52|3787.52|3786.15|3786.15|0
1646213650000|2022-03-02 09:34:10|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|3786.77|0
1646213660000|2022-03-02 09:34:20|3787.15|3787.15|3787.15|3787.15|3787.15|3787.15|3787.15|3787.15|0
1646213670000|2022-03-02 09:34:30|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|3790.89|0
1646213680000|2022-03-02 09:34:40|3789.64|3789.64|3789.64|3789.64|3789.64|3789.64|3789.64|3789.64|0
1646213690000|2022-03-02 09:34:50|3787.78|3787.78|3787.52|3787.52|3787.78|3787.78|3787.52|3787.52|0
1646213700000|2022-03-02 09:35:00|3786.9|3786.9|3785.65|3785.65|3787.52|3787.52|3785.65|3785.65|0
1646213710000|2022-03-02 09:35:10|3786.04|3786.04|3782.36|3782.36|3786.04|3786.04|3782.36|3782.36|0
1646213720000|2022-03-02 09:35:20|3781.12|3781.12|3779.75|3779.75|3781.12|3781.12|3779.75|3779.75|0
1646213730000|2022-03-02 09:35:30|3780.37|3780.37|3781.13|3781.13|3781.13|3781.13|3780.37|3780.37|0
1646213740000|2022-03-02 09:35:40|3782.38|3782.38|3783|3783|3783|3783|3781.13|3781.13|0
1646213750000|2022-03-02 09:35:50|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|0
1646213760000|2022-03-02 09:36:00|3784.28|3784.28|3785.64|3785.64|3785.64|3785.64|3783.77|3783.77|0
1646213770000|2022-03-02 09:36:10|3786.26|3786.26|3784.12|3784.12|3786.88|3786.88|3784.12|3784.12|0
1646213790000|2022-03-02 09:36:30|3785.37|3785.37|3788.11|3788.11|3788.11|3788.11|3785.37|3785.37|0
1646213800000|2022-03-02 09:36:40|3788.37|3788.37|3788.37|3788.37|3788.37|3788.37|3788.37|3788.37|0
1646213810000|2022-03-02 09:36:50|3787.75|3787.75|3787.62|3787.62|3787.75|3787.75|3787.62|3787.62|0
1646213820000|2022-03-02 09:37:00|3787.75|3787.75|3788|3788|3788|3788|3787.75|3787.75|0
1646213830000|2022-03-02 09:37:10|3792.36|3792.36|3793.61|3793.61|3793.61|3793.61|3792.36|3792.36|0
1646213840000|2022-03-02 09:37:20|3796.1|3796.1|3795.24|3795.24|3796.1|3796.1|3795.24|3795.24|0
1646213850000|2022-03-02 09:37:30|3795.41|3795.41|3797.66|3797.66|3798.28|3798.28|3795.41|3795.41|0
1646213860000|2022-03-02 09:37:40|3796.9|3796.9|3797.02|3797.02|3797.02|3797.02|3796.9|3796.9|0
1646213880000|2022-03-02 09:38:00|3795.15|3795.15|3795.13|3795.13|3795.5|3795.5|3795.13|3795.13|0
1646213890000|2022-03-02 09:38:10|3795|3795|3795.62|3795.62|3795.62|3795.62|3795|3795|0
1646213900000|2022-03-02 09:38:20|3796.25|3796.25|3796.87|3796.87|3796.87|3796.87|3796.25|3796.25|0
1646213910000|2022-03-02 09:38:30|3798.12|3798.12|3796.87|3796.87|3798.12|3798.12|3796.87|3796.87|0
1646213920000|2022-03-02 09:38:40|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|0
1646213930000|2022-03-02 09:38:50|3796.5|3796.5|3800.24|3800.24|3800.24|3800.24|3796.5|3796.5|0
1646213950000|2022-03-02 09:39:10|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|3798.37|0
1646213960000|2022-03-02 09:39:20|3800.24|3800.24|3802.01|3802.01|3802.01|3802.01|3800.24|3800.24|0
1646213970000|2022-03-02 09:39:30|3802.27|3802.27|3802.27|3802.27|3802.27|3802.27|3802.27|3802.27|0
1646213980000|2022-03-02 09:39:40|3803|3803|3803|3803|3803|3803|3803|3803|0
1646213990000|2022-03-02 09:39:50|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|3801.13|0
1646214010000|2022-03-02 09:40:10|3801.76|3801.76|3801.88|3801.88|3801.88|3801.88|3801.76|3801.76|0
1646214020000|2022-03-02 09:40:20|3802.01|3802.01|3801.88|3801.88|3802.39|3802.39|3801.88|3801.88|0
1646214030000|2022-03-02 09:40:30|3803.13|3803.13|3801.88|3801.88|3803.13|3803.13|3801.88|3801.88|0
1646214070000|2022-03-02 09:41:10|3803.13|3803.13|3802.51|3802.51|3803.13|3803.13|3800.01|3800.01|0
1646214080000|2022-03-02 09:41:20|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|3803.75|0
1646214100000|2022-03-02 09:41:40|3803.13|3803.13|3802.52|3802.52|3803.77|3803.77|3802.52|3802.52|0
1646214110000|2022-03-02 09:41:50|3803.77|3803.77|3805.64|3805.64|3805.64|3805.64|3803.77|3803.77|0
1646214120000|2022-03-02 09:42:00|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|3805.98|0
1646214130000|2022-03-02 09:42:10|3804.73|3804.73|3805.36|3805.36|3805.36|3805.36|3804.73|3804.73|0
1646214140000|2022-03-02 09:42:20|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|3804.73|0
1646214150000|2022-03-02 09:42:30|3804.99|3804.99|3804.6|3804.6|3804.99|3804.99|3804.6|3804.6|0
1646214160000|2022-03-02 09:42:40|3804.73|3804.73|3806.97|3806.97|3806.97|3806.97|3804.48|3804.48|0
1646214170000|2022-03-02 09:42:50|3806.84|3806.84|3809.33|3809.33|3809.33|3809.33|3806.84|3806.84|0
1646214180000|2022-03-02 09:43:00|3809.96|3809.96|3809.07|3809.07|3809.96|3809.96|3807.83|3807.83|0
1646214190000|2022-03-02 09:43:10|3808.69|3808.69|3806.68|3806.68|3809.07|3809.07|3806.68|3806.68|0
1646214200000|2022-03-02 09:43:20|3806.93|3806.93|3805.56|3805.56|3807.06|3807.06|3805.18|3805.18|0
1646214210000|2022-03-02 09:43:30|3806.07|3806.07|3807.79|3807.79|3807.79|3807.79|3805.3|3805.3|0
1646214230000|2022-03-02 09:43:50|3807.92|3807.92|3807.79|3807.79|3807.92|3807.92|3807.79|3807.79|0
1646214240000|2022-03-02 09:44:00|3808.18|3808.18|3808.09|3808.09|3808.31|3808.31|3807.92|3807.92|0
1646214250000|2022-03-02 09:44:10|3808.48|3808.48|3810.11|3810.11|3810.11|3810.11|3808.48|3808.48|0
1646214260000|2022-03-02 09:44:20|3808.86|3808.86|3807.85|3807.85|3808.86|3808.86|3807.85|3807.85|0
1646214270000|2022-03-02 09:44:30|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|3808.48|0
1646214280000|2022-03-02 09:44:40|3811.59|3811.59|3812.34|3812.34|3812.85|3812.85|3811.35|3811.35|0
1646214290000|2022-03-02 09:44:50|3810.47|3810.47|3810.34|3810.34|3810.47|3810.47|3810.34|3810.34|0
1646214300000|2022-03-02 09:45:00|3810.73|3810.73|3811.97|3811.97|3812.6|3812.6|3810.34|3810.34|0
1646214310000|2022-03-02 09:45:10|3810.73|3810.73|3810.6|3810.6|3810.73|3810.73|3810.47|3810.47|0
1646214330000|2022-03-02 09:45:30|3811.22|3811.22|3811.35|3811.35|3811.35|3811.35|3811.22|3811.22|0
1646214340000|2022-03-02 09:45:40|3810.11|3810.11|3805.12|3805.12|3810.11|3810.11|3805.12|3805.12|0
1646214350000|2022-03-02 09:45:50|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|3805.74|0
1646214390000|2022-03-02 09:46:30|3806.99|3806.99|3806.37|3806.37|3806.99|3806.99|3805.74|3805.74|0
1646214410000|2022-03-02 09:46:50|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|3806.99|0
1646214420000|2022-03-02 09:47:00|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|0
1646214430000|2022-03-02 09:47:10|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|3806.54|0
1646214440000|2022-03-02 09:47:20|3806.41|3806.41|3806.75|3806.75|3806.75|3806.75|3806.41|3806.41|0
1646214450000|2022-03-02 09:47:30|3806.13|3806.13|3806.26|3806.26|3806.26|3806.26|3806.13|3806.13|0
1646214460000|2022-03-02 09:47:40|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|3806.88|0
1646214480000|2022-03-02 09:48:00|3809.37|3809.37|3809.37|3809.37|3809.37|3809.37|3809.37|3809.37|0
1646214490000|2022-03-02 09:48:10|3809.63|3809.63|3809.37|3809.37|3809.63|3809.63|3809.37|3809.37|0
1646214500000|2022-03-02 09:48:20|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|3808.75|0
1646214510000|2022-03-02 09:48:30|3809.37|3809.37|3808.13|3808.13|3809.37|3809.37|3808.13|3808.13|0
1646214520000|2022-03-02 09:48:40|3807.51|3807.51|3806.26|3806.26|3807.51|3807.51|3805.01|3805.01|0
1646214550000|2022-03-02 09:49:10|3806.39|3806.39|3805.51|3805.51|3806.52|3806.52|3805.51|3805.51|0
1646214560000|2022-03-02 09:49:20|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|3804.89|0
1646214570000|2022-03-02 09:49:30|3803.64|3803.64|3807.89|3807.89|3807.89|3807.89|3803.64|3803.64|0
1646214580000|2022-03-02 09:49:40|3808.13|3808.13|3808.75|3808.75|3810|3810|3808.13|3808.13|0
1646214600000|2022-03-02 09:50:00|3806.26|3806.26|3805.01|3805.01|3806.26|3806.26|3805.01|3805.01|0
1646214610000|2022-03-02 09:50:10|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|3805.64|0
1646214620000|2022-03-02 09:50:20|3806.26|3806.26|3805.01|3805.01|3806.26|3806.26|3805.01|3805.01|0
1646214650000|2022-03-02 09:50:50|3807.51|3807.51|3806.26|3806.26|3807.51|3807.51|3806.26|3806.26|0
1646214660000|2022-03-02 09:51:00|3804.39|3804.39|3804.39|3804.39|3804.39|3804.39|3803.77|3803.77|0
1646214670000|2022-03-02 09:51:10|3804.01|3804.01|3804.76|3804.76|3805.01|3805.01|3804.01|3804.01|0
1646214680000|2022-03-02 09:51:20|3805.38|3805.38|3805.38|3805.38|3805.38|3805.38|3805.38|3805.38|0
1646214690000|2022-03-02 09:51:30|3805.13|3805.13|3806.39|3806.39|3806.39|3806.39|3805.13|3805.13|0
1646214700000|2022-03-02 09:51:40|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|3807.01|0
1646214710000|2022-03-02 09:51:50|3807.65|3807.65|3809.06|3809.06|3809.06|3809.06|3807.65|3807.65|0
1646214720000|2022-03-02 09:52:00|3809.68|3809.68|3810.57|3810.57|3810.57|3810.57|3809.68|3809.68|0
1646214730000|2022-03-02 09:52:10|3811.19|3811.19|3810.57|3810.57|3811.19|3811.19|3810.57|3810.57|0
1646214740000|2022-03-02 09:52:20|3809.95|3809.95|3809.33|3809.33|3810.57|3810.57|3809.33|3809.33|0
1646214750000|2022-03-02 09:52:30|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|3810.57|0
1646214760000|2022-03-02 09:52:40|3811.21|3811.21|3811.21|3811.21|3811.21|3811.21|3811.21|3811.21|0
1646214770000|2022-03-02 09:52:50|3810.59|3810.59|3809.34|3809.34|3810.59|3810.59|3809.34|3809.34|0
1646214780000|2022-03-02 09:53:00|3808.72|3808.72|3808.1|3808.1|3808.97|3808.97|3807.47|3807.47|0
1646214800000|2022-03-02 09:53:20|3810.59|3810.59|3812.09|3812.09|3812.09|3812.09|3809.6|3809.6|0
1646214850000|2022-03-02 09:54:10|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|3812.71|0
1646214880000|2022-03-02 09:54:40|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|0
1646214890000|2022-03-02 09:54:50|3810.84|3810.84|3811.1|3811.1|3811.1|3811.1|3810.84|3810.84|0
1646214900000|2022-03-02 09:55:00|3811.23|3811.23|3811.23|3811.23|3811.23|3811.23|3811.23|3811.23|0
1646214920000|2022-03-02 09:55:20|3813.72|3813.72|3813.72|3813.72|3813.72|3813.72|3813.72|3813.72|0
1646214930000|2022-03-02 09:55:30|3813.09|3813.09|3811.85|3811.85|3813.09|3813.09|3811.85|3811.85|0
1646214950000|2022-03-02 09:55:50|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|3813.09|0
1646214980000|2022-03-02 09:56:20|3813.86|3813.86|3814.12|3814.12|3814.12|3814.12|3813.86|3813.86|0
1646214990000|2022-03-02 09:56:30|3812.87|3812.87|3812.25|3812.25|3812.87|3812.87|3812.25|3812.25|0
1646215000000|2022-03-02 09:56:40|3811.62|3811.62|3810.38|3810.38|3811.62|3811.62|3810.38|3810.38|0
1646215020000|2022-03-02 09:57:00|3811.62|3811.62|3811|3811|3811.62|3811.62|3811|3811|0
1646215030000|2022-03-02 09:57:10|3811.26|3811.26|3813.03|3813.03|3813.03|3813.03|3811.26|3811.26|0
1646215080000|2022-03-02 09:58:00|3813.79|3813.79|3816.91|3816.91|3816.91|3816.91|3813.79|3813.79|0
1646215090000|2022-03-02 09:58:10|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|3817.53|0
1646215100000|2022-03-02 09:58:20|3816.29|3816.29|3816.29|3816.29|3816.29|3816.29|3816.29|3816.29|0
1646215110000|2022-03-02 09:58:30|3816.41|3816.41|3814.91|3814.91|3816.41|3816.41|3814.91|3814.91|0
1646215120000|2022-03-02 09:58:40|3814.66|3814.66|3814.66|3814.66|3814.66|3814.66|3814.66|3814.66|0
1646215130000|2022-03-02 09:58:50|3815.9|3815.9|3816.46|3816.46|3816.46|3816.46|3815.9|3815.9|0
1646215150000|2022-03-02 09:59:10|3817.08|3817.08|3817.59|3817.59|3817.59|3817.59|3817.08|3817.08|0
1646215160000|2022-03-02 09:59:20|3818.21|3818.21|3817.33|3817.33|3818.21|3818.21|3817.21|3817.21|0
1646215170000|2022-03-02 09:59:30|3817.85|3817.85|3817.85|3817.85|3817.85|3817.85|3817.85|3817.85|0
1646215180000|2022-03-02 09:59:40|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|3819.72|0
1646215190000|2022-03-02 09:59:50|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|0
1646215200000|2022-03-02 10:00:00|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|3819.96|0
1646215220000|2022-03-02 10:00:20|3821.2|3821.2|3821.2|3821.2|3821.2|3821.2|3821.2|3821.2|0
1646215230000|2022-03-02 10:00:30|3818.71|3818.71|3818.71|3818.71|3819.33|3819.33|3818.71|3818.71|0
1646215240000|2022-03-02 10:00:40|3820.58|3820.58|3821.2|3821.2|3821.2|3821.2|3820.58|3820.58|0
1646215250000|2022-03-02 10:00:50|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|3821.46|0
1646215280000|2022-03-02 10:01:20|3822.08|3822.08|3821.46|3821.46|3822.08|3822.08|3820.21|3820.21|0
1646215300000|2022-03-02 10:01:40|3820.94|3820.94|3819.7|3819.7|3820.94|3820.94|3819.7|3819.7|0
1646215320000|2022-03-02 10:02:00|3818.93|3818.93|3818.06|3818.06|3818.93|3818.93|3817.93|3817.93|0
1646215330000|2022-03-02 10:02:10|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|3819.93|0
1646215350000|2022-03-02 10:02:30|3818.69|3818.69|3818.69|3818.69|3821.18|3821.18|3818.69|3818.69|0
1646215360000|2022-03-02 10:02:40|3818.94|3818.94|3823.57|3823.57|3823.57|3823.57|3818.94|3818.94|0
1646215370000|2022-03-02 10:02:50|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|3824.2|0
1646215380000|2022-03-02 10:03:00|3824.82|3824.82|3824.82|3824.82|3825.44|3825.44|3824.82|3824.82|0
1646215390000|2022-03-02 10:03:10|3824.2|3824.2|3826.06|3826.06|3826.06|3826.06|3824.2|3824.2|0
1646215400000|2022-03-02 10:03:20|3827.31|3827.31|3826.32|3826.32|3827.57|3827.57|3826.32|3826.32|0
1646215410000|2022-03-02 10:03:30|3827.57|3827.57|3827.95|3827.95|3827.95|3827.95|3827.57|3827.57|0
1646215440000|2022-03-02 10:04:00|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|0
1646215450000|2022-03-02 10:04:10|3831.06|3831.06|3831.06|3831.06|3831.06|3831.06|3831.06|3831.06|0
1646215480000|2022-03-02 10:04:40|3831.69|3831.69|3831.06|3831.06|3831.69|3831.69|3831.06|3831.06|0
1646215490000|2022-03-02 10:04:50|3830.57|3830.57|3828.94|3828.94|3830.57|3830.57|3828.94|3828.94|0
1646215500000|2022-03-02 10:05:00|3828.43|3828.43|3828.25|3828.25|3828.43|3828.43|3828.25|3828.25|0
1646215510000|2022-03-02 10:05:10|3827.63|3827.63|3826.39|3826.39|3827.63|3827.63|3826.39|3826.39|0
1646215540000|2022-03-02 10:05:40|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|3828.25|0
1646215550000|2022-03-02 10:05:50|3828.88|3828.88|3828.88|3828.88|3828.88|3828.88|3828.88|3828.88|0
1646215560000|2022-03-02 10:06:00|3829.39|3829.39|3829.02|3829.02|3831.51|3831.51|3829.02|3829.02|0
1646215580000|2022-03-02 10:06:20|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|0
1646215590000|2022-03-02 10:06:30|3830.14|3830.14|3830.14|3830.14|3830.14|3830.14|3830.14|3830.14|0
1646215600000|2022-03-02 10:06:40|3832.01|3832.01|3832.26|3832.26|3832.26|3832.26|3832.01|3832.01|0
1646215610000|2022-03-02 10:06:50|3832.89|3832.89|3835.38|3835.38|3835.38|3835.38|3832.89|3832.89|0
1646215620000|2022-03-02 10:07:00|3835.63|3835.63|3835.25|3835.25|3836.26|3836.26|3835.01|3835.01|0
1646215630000|2022-03-02 10:07:10|3835.87|3835.87|3836.5|3836.5|3836.5|3836.5|3835.87|3835.87|0
1646215650000|2022-03-02 10:07:30|3837.74|3837.74|3835.87|3835.87|3837.74|3837.74|3835.87|3835.87|0
1646215660000|2022-03-02 10:07:40|3834|3834|3835.87|3835.87|3835.87|3835.87|3834|3834|0
1646215670000|2022-03-02 10:07:50|3837.74|3837.74|3837.74|3837.74|3837.74|3837.74|3837.74|3837.74|0
1646215680000|2022-03-02 10:08:00|3835.87|3835.87|3835.87|3835.87|3835.87|3835.87|3835.87|3835.87|0
1646215690000|2022-03-02 10:08:10|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|3834.63|0
1646215720000|2022-03-02 10:08:40|3836.5|3836.5|3837.39|3837.39|3837.39|3837.39|3836.5|3836.5|0
1646215730000|2022-03-02 10:08:50|3836.62|3836.62|3836.11|3836.11|3836.74|3836.74|3836.11|3836.11|0
1646215740000|2022-03-02 10:09:00|3837.98|3837.98|3840.22|3840.22|3840.22|3840.22|3837.98|3837.98|0
1646215750000|2022-03-02 10:09:10|3841.46|3841.46|3843.95|3843.95|3843.95|3843.95|3841.46|3841.46|0
1646215770000|2022-03-02 10:09:30|3844.34|3844.34|3844.59|3844.59|3844.59|3844.59|3844.34|3844.34|0
1646215800000|2022-03-02 10:10:00|3843.35|3843.35|3842.1|3842.1|3843.35|3843.35|3842.1|3842.1|0
1646215810000|2022-03-02 10:10:10|3842.36|3842.36|3844.85|3844.85|3844.85|3844.85|3842.36|3842.36|0
1646215820000|2022-03-02 10:10:20|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|0
1646215830000|2022-03-02 10:10:30|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|3844.85|0
1646215840000|2022-03-02 10:10:40|3842.36|3842.36|3839.48|3839.48|3842.36|3842.36|3839.48|3839.48|0
1646215850000|2022-03-02 10:10:50|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|0
1646215860000|2022-03-02 10:11:00|3835.98|3835.98|3835.73|3835.73|3835.98|3835.98|3835.73|3835.73|0
1646215870000|2022-03-02 10:11:10|3835.35|3835.35|3835.35|3835.35|3835.35|3835.35|3835.35|3835.35|0
1646215880000|2022-03-02 10:11:20|3834.72|3834.72|3834.72|3834.72|3834.72|3834.72|3834.72|3834.72|0
1646215900000|2022-03-02 10:11:40|3836.59|3836.59|3836.85|3836.85|3836.85|3836.85|3836.59|3836.59|0
1646215910000|2022-03-02 10:11:50|3837.47|3837.47|3836.96|3836.96|3837.47|3837.47|3836.96|3836.96|0
1646215930000|2022-03-02 10:12:10|3839.45|3839.45|3839.45|3839.45|3839.45|3839.45|3839.45|3839.45|0
1646215940000|2022-03-02 10:12:20|3836.96|3836.96|3838.08|3838.08|3838.33|3838.33|3836.96|3836.96|0
1646215950000|2022-03-02 10:12:30|3837.95|3837.95|3840.44|3840.44|3840.44|3840.44|3837.95|3837.95|0
1646215980000|2022-03-02 10:13:00|3840.57|3840.57|3839.7|3839.7|3840.95|3840.95|3839.7|3839.7|0
1646215990000|2022-03-02 10:13:10|3840.95|3840.95|3840.95|3840.95|3840.95|3840.95|3840.95|3840.95|0
1646216000000|2022-03-02 10:13:20|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|3842.2|0
1646216010000|2022-03-02 10:13:30|3843.44|3843.44|3843.44|3843.44|3843.44|3843.44|3843.44|3843.44|0
1646216020000|2022-03-02 10:13:40|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|0
1646216030000|2022-03-02 10:13:50|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|0
1646216040000|2022-03-02 10:14:00|3845.24|3845.24|3843.99|3843.99|3846.48|3846.48|3843.99|3843.99|0
1646216050000|2022-03-02 10:14:10|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|3845.24|0
1646216060000|2022-03-02 10:14:20|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|0
1646216090000|2022-03-02 10:14:50|3845.24|3845.24|3843.99|3843.99|3845.24|3845.24|3843.99|3843.99|0
1646216100000|2022-03-02 10:15:00|3844.37|3844.37|3844.24|3844.24|3844.37|3844.37|3844.24|3844.24|0
1646216110000|2022-03-02 10:15:10|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|3844.12|0
1646216130000|2022-03-02 10:15:30|3842.62|3842.62|3840.99|3840.99|3842.62|3842.62|3840.99|3840.99|0
1646216140000|2022-03-02 10:15:40|3840.81|3840.81|3840.81|3840.81|3840.81|3840.81|3840.81|3840.81|0
1646216150000|2022-03-02 10:15:50|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|0
1646216170000|2022-03-02 10:16:10|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|3836.45|0
1646216200000|2022-03-02 10:16:40|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|3838.32|0
1646216220000|2022-03-02 10:17:00|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|0
1646216260000|2022-03-02 10:17:40|3839.95|3839.95|3839.85|3839.85|3839.95|3839.95|3838.71|3838.71|0
1646216270000|2022-03-02 10:17:50|3838.35|3838.35|3838.1|3838.1|3838.35|3838.35|3838.1|3838.1|0
1646216280000|2022-03-02 10:18:00|3837.72|3837.72|3834.97|3834.97|3837.72|3837.72|3833.72|3833.72|0
1646216290000|2022-03-02 10:18:10|3834.84|3834.84|3832.96|3832.96|3834.84|3834.84|3832.96|3832.96|0
1646216310000|2022-03-02 10:18:30|3832.33|3832.33|3831.71|3831.71|3832.33|3832.33|3831.71|3831.71|0
1646216320000|2022-03-02 10:18:40|3830.46|3830.46|3830.46|3830.46|3831.09|3831.09|3830.46|3830.46|0
1646216330000|2022-03-02 10:18:50|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|0
1646216340000|2022-03-02 10:19:00|3829.84|3829.84|3828.6|3828.6|3829.84|3829.84|3828.6|3828.6|0
1646216350000|2022-03-02 10:19:10|3828.72|3828.72|3830.59|3830.59|3830.59|3830.59|3828.1|3828.1|0
1646216370000|2022-03-02 10:19:30|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|3830.72|0
1646216380000|2022-03-02 10:19:40|3831.97|3831.97|3833.21|3833.21|3833.21|3833.21|3831.97|3831.97|0
1646216390000|2022-03-02 10:19:50|3833.08|3833.08|3833.26|3833.26|3833.26|3833.26|3833.08|3833.08|0
1646216400000|2022-03-02 10:20:00|3835.75|3835.75|3834.22|3834.22|3835.75|3835.75|3833.88|3833.88|0
1646216430000|2022-03-02 10:20:30|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|0
1646216440000|2022-03-02 10:20:40|3833.6|3833.6|3833.6|3833.6|3833.6|3833.6|3832.98|3832.98|0
1646216460000|2022-03-02 10:21:00|3834.22|3834.22|3835.47|3835.47|3835.47|3835.47|3834.22|3834.22|0
1646216530000|2022-03-02 10:22:10|3835.34|3835.34|3834.83|3834.83|3835.34|3835.34|3834.7|3834.7|0
1646216540000|2022-03-02 10:22:20|3834.7|3834.7|3833.2|3833.2|3834.7|3834.7|3833.2|3833.2|0
1646216560000|2022-03-02 10:22:40|3836.32|3836.32|3838.81|3838.81|3838.81|3838.81|3836.32|3836.32|0
1646216570000|2022-03-02 10:22:50|3840.05|3840.05|3842.54|3842.54|3842.54|3842.54|3840.05|3840.05|0
1646216580000|2022-03-02 10:23:00|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|3843.79|0
1646216590000|2022-03-02 10:23:10|3842.54|3842.54|3843.79|3843.79|3843.79|3843.79|3842.54|3842.54|0
1646216600000|2022-03-02 10:23:20|3845.04|3845.04|3845.04|3845.04|3846.28|3846.28|3845.04|3845.04|0
1646216610000|2022-03-02 10:23:30|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|3842.54|0
1646216620000|2022-03-02 10:23:40|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|3843.05|0
1646216660000|2022-03-02 10:24:20|3843.44|3843.44|3843.44|3843.44|3843.44|3843.44|3843.44|3843.44|0
1646216670000|2022-03-02 10:24:30|3840.95|3840.95|3840.18|3840.18|3840.95|3840.95|3840.18|3840.18|0
1646216680000|2022-03-02 10:24:40|3840.05|3840.05|3840.05|3840.05|3840.05|3840.05|3839.92|3839.92|0
1646216690000|2022-03-02 10:24:50|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|3839.8|0
1646216700000|2022-03-02 10:25:00|3838.55|3838.55|3838.55|3838.55|3838.55|3838.55|3837.31|3837.31|0
1646216720000|2022-03-02 10:25:20|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|3840.31|0
1646216750000|2022-03-02 10:25:50|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|3840.56|0
1646216760000|2022-03-02 10:26:00|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|3844.3|0
1646216770000|2022-03-02 10:26:10|3845.55|3845.55|3848.04|3848.04|3848.04|3848.04|3845.55|3845.55|0
1646216780000|2022-03-02 10:26:20|3848.29|3848.29|3848.29|3848.29|3848.29|3848.29|3848.29|3848.29|0
1646216790000|2022-03-02 10:26:30|3847.05|3847.05|3848.29|3848.29|3848.29|3848.29|3847.05|3847.05|0
1646216800000|2022-03-02 10:26:40|3848.42|3848.42|3851.3|3851.3|3851.3|3851.3|3848.42|3848.42|0
1646216820000|2022-03-02 10:27:00|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|0
1646216830000|2022-03-02 10:27:10|3855.03|3855.03|3855.03|3855.03|3857.52|3857.52|3855.03|3855.03|0
1646216840000|2022-03-02 10:27:20|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|3857.52|0
1646216860000|2022-03-02 10:27:40|3858.04|3858.04|3858.39|3858.39|3858.39|3858.39|3857.14|3857.14|0
1646216880000|2022-03-02 10:28:00|3857.14|3857.14|3857.14|3857.14|3857.14|3857.14|3857.14|3857.14|0
1646216890000|2022-03-02 10:28:10|3858.39|3858.39|3859.64|3859.64|3859.64|3859.64|3858.39|3858.39|0
1646216900000|2022-03-02 10:28:20|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|0
1646216920000|2022-03-02 10:28:40|3859.64|3859.64|3861.26|3861.26|3861.26|3861.26|3859.64|3859.64|0
1646216930000|2022-03-02 10:28:50|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|0
1646216940000|2022-03-02 10:29:00|3860.4|3860.4|3854.86|3854.86|3860.4|3860.4|3854.17|3854.17|0
1646216950000|2022-03-02 10:29:10|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|0
1646216960000|2022-03-02 10:29:20|3858.62|3858.62|3859.49|3859.49|3859.87|3859.87|3858.62|3858.62|0
1646216970000|2022-03-02 10:29:30|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|3859.36|0
1646216990000|2022-03-02 10:29:50|3858.11|3858.11|3860.61|3860.61|3860.61|3860.61|3858.11|3858.11|0
1646217000000|2022-03-02 10:30:00|3858.11|3858.11|3861.72|3861.72|3861.72|3861.72|3858.11|3858.11|0
1646217010000|2022-03-02 10:30:10|3860.48|3860.48|3864.22|3864.22|3864.22|3864.22|3860.48|3860.48|0
1646217030000|2022-03-02 10:30:30|3864.47|3864.47|3865.72|3865.72|3865.72|3865.72|3864.47|3864.47|0
1646217040000|2022-03-02 10:30:40|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|3866.23|0
1646217050000|2022-03-02 10:30:50|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|0
1646217070000|2022-03-02 10:31:10|3867.47|3867.47|3868.72|3868.72|3868.72|3868.72|3867.47|3867.47|0
1646217080000|2022-03-02 10:31:20|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|3867.47|0
1646217090000|2022-03-02 10:31:30|3866.23|3866.23|3864.98|3864.98|3866.23|3866.23|3864.98|3864.98|0
1646217100000|2022-03-02 10:31:40|3866|3866|3865.87|3865.87|3866|3866|3865.87|3865.87|0
1646217120000|2022-03-02 10:32:00|3867.12|3867.12|3864.63|3864.63|3867.12|3867.12|3864.63|3864.63|0
1646217130000|2022-03-02 10:32:10|3862.14|3862.14|3863.38|3863.38|3864.63|3864.63|3862.14|3862.14|0
1646217140000|2022-03-02 10:32:20|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|0
1646217150000|2022-03-02 10:32:30|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|3864.76|0
1646217170000|2022-03-02 10:32:50|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|3865.01|0
1646217190000|2022-03-02 10:33:10|3864.5|3864.5|3862.74|3862.74|3864.5|3864.5|3862.74|3862.74|0
1646217200000|2022-03-02 10:33:20|3863.99|3863.99|3865.24|3865.24|3865.24|3865.24|3863.99|3863.99|0
1646217210000|2022-03-02 10:33:30|3862.74|3862.74|3865.24|3865.24|3865.24|3865.24|3862.74|3862.74|0
1646217240000|2022-03-02 10:34:00|3863.99|3863.99|3864.5|3864.5|3864.5|3864.5|3863.99|3863.99|0
1646217260000|2022-03-02 10:34:20|3863.26|3863.26|3864.5|3864.5|3864.5|3864.5|3863.26|3863.26|0
1646217280000|2022-03-02 10:34:40|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|3865.14|0
1646217290000|2022-03-02 10:34:50|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|3865.27|0
1646217300000|2022-03-02 10:35:00|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|0
1646217320000|2022-03-02 10:35:20|3864.88|3864.88|3864.88|3864.88|3866.13|3866.13|3864.88|3864.88|0
1646217330000|2022-03-02 10:35:30|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|0
1646217340000|2022-03-02 10:35:40|3860.89|3860.89|3863.38|3863.38|3863.38|3863.38|3860.89|3860.89|0
1646217350000|2022-03-02 10:35:50|3863.13|3863.13|3863.13|3863.13|3863.13|3863.13|3863.13|3863.13|0
1646217400000|2022-03-02 10:36:40|3863.51|3863.51|3867.25|3867.25|3867.25|3867.25|3863.51|3863.51|0
1646217440000|2022-03-02 10:37:20|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|3867.5|0
1646217450000|2022-03-02 10:37:30|3867.25|3867.25|3867.25|3867.25|3867.25|3867.25|3867.25|3867.25|0
1646217460000|2022-03-02 10:37:40|3868.49|3868.49|3868.37|3868.37|3868.49|3868.49|3868.37|3868.37|0
1646217470000|2022-03-02 10:37:50|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|3864.63|0
1646217480000|2022-03-02 10:38:00|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1646217500000|2022-03-02 10:38:20|3863|3863|3863|3863|3863|3863|3863|3863|0
1646217510000|2022-03-02 10:38:30|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|3864.25|0
1646217530000|2022-03-02 10:38:50|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|3864.37|0
1646217620000|2022-03-02 10:40:20|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|3864.12|0
1646217640000|2022-03-02 10:40:40|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|3864.5|0
1646217650000|2022-03-02 10:40:50|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|3866.99|0
1646217660000|2022-03-02 10:41:00|3867.5|3867.5|3870.17|3870.17|3870.17|3870.17|3867.5|3867.5|0
1646217680000|2022-03-02 10:41:20|3872.66|3872.66|3872.66|3872.66|3872.66|3872.66|3871.41|3871.41|0
1646217730000|2022-03-02 10:42:10|3872.49|3872.49|3872.66|3872.66|3872.66|3872.66|3872.49|3872.49|0
1646217750000|2022-03-02 10:42:30|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|3873.9|0
1646217760000|2022-03-02 10:42:40|3874.16|3874.16|3871.67|3871.67|3874.16|3874.16|3870.42|3870.42|0
1646217780000|2022-03-02 10:43:00|3870.42|3870.42|3870.25|3870.25|3870.42|3870.42|3870.25|3870.25|0
1646217800000|2022-03-02 10:43:20|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|0
1646217810000|2022-03-02 10:43:30|3870.86|3870.86|3870.86|3870.86|3870.86|3870.86|3869.61|3869.61|0
1646217820000|2022-03-02 10:43:40|3867.12|3867.12|3868.37|3868.37|3868.37|3868.37|3867.12|3867.12|0
1646217840000|2022-03-02 10:44:00|3868.62|3868.62|3868.62|3868.62|3868.62|3868.62|3868.62|3868.62|0
1646217860000|2022-03-02 10:44:20|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|3867.38|0
1646217880000|2022-03-02 10:44:40|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|3866.13|0
1646217890000|2022-03-02 10:44:50|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|3866.3|0
1646217910000|2022-03-02 10:45:10|3866.43|3866.43|3866.68|3866.68|3866.68|3866.68|3866.43|3866.43|0
1646217920000|2022-03-02 10:45:20|3865.44|3865.44|3865.06|3865.06|3865.44|3865.44|3865.06|3865.06|0
1646217940000|2022-03-02 10:45:40|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|3863.81|0
1646218020000|2022-03-02 10:47:00|3863.94|3863.94|3862.69|3862.69|3863.94|3863.94|3862.69|3862.69|0
1646218030000|2022-03-02 10:47:10|3858.95|3858.95|3858.78|3858.78|3858.95|3858.95|3858.78|3858.78|0
1646218040000|2022-03-02 10:47:20|3858.4|3858.4|3858.14|3858.14|3858.4|3858.4|3858.14|3858.14|0
1646218070000|2022-03-02 10:47:50|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|3858.01|0
1646218090000|2022-03-02 10:48:10|3854.28|3854.28|3854.15|3854.15|3854.28|3854.28|3854.15|3854.15|0
1646218100000|2022-03-02 10:48:20|3854.02|3854.02|3852.01|3852.01|3854.02|3854.02|3852.01|3852.01|0
1646218150000|2022-03-02 10:49:10|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|3853.25|0
1646218180000|2022-03-02 10:49:40|3853.38|3853.38|3851.41|3851.41|3853.38|3853.38|3851.41|3851.41|0
1646218190000|2022-03-02 10:49:50|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|3854.03|0
1646218210000|2022-03-02 10:50:10|3849.04|3849.04|3850.29|3850.29|3851.53|3851.53|3849.04|3849.04|0
1646218260000|2022-03-02 10:51:00|3849.91|3849.91|3848.66|3848.66|3849.91|3849.91|3848.66|3848.66|0
1646218280000|2022-03-02 10:51:20|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|3848.28|0
1646218320000|2022-03-02 10:52:00|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|0
1646218330000|2022-03-02 10:52:10|3849.78|3849.78|3851.41|3851.41|3851.41|3851.41|3849.78|3849.78|0
1646218340000|2022-03-02 10:52:20|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|3851.28|0
1646218350000|2022-03-02 10:52:30|3851.45|3851.45|3850.21|3850.21|3851.45|3851.45|3850.21|3850.21|0
1646218360000|2022-03-02 10:52:40|3851.45|3851.45|3851.45|3851.45|3851.45|3851.45|3851.45|3851.45|0
1646218370000|2022-03-02 10:52:50|3851.58|3851.58|3854.97|3854.97|3854.97|3854.97|3851.58|3851.58|0
1646218380000|2022-03-02 10:53:00|3856.21|3856.21|3855.7|3855.7|3856.21|3856.21|3855.7|3855.7|0
1646218410000|2022-03-02 10:53:30|3855.32|3855.32|3854.32|3854.32|3855.57|3855.57|3854.32|3854.32|0
1646218420000|2022-03-02 10:53:40|3854.45|3854.45|3854.58|3854.58|3854.58|3854.58|3854.45|3854.45|0
1646218430000|2022-03-02 10:53:50|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|3854.93|0
1646218440000|2022-03-02 10:54:00|3853.68|3853.68|3853.68|3853.68|3853.68|3853.68|3853.68|3853.68|0
1646218470000|2022-03-02 10:54:30|3852.43|3852.43|3852.05|3852.05|3852.43|3852.43|3852.05|3852.05|0
1646218490000|2022-03-02 10:54:50|3853.3|3853.3|3852.43|3852.43|3853.3|3853.3|3852.05|3852.05|0
1646218500000|2022-03-02 10:55:00|3852.69|3852.69|3855.18|3855.18|3855.18|3855.18|3852.69|3852.69|0
1646218510000|2022-03-02 10:55:10|3856.43|3856.43|3857.67|3857.67|3857.67|3857.67|3856.43|3856.43|0
1646218520000|2022-03-02 10:55:20|3858.06|3858.06|3858.18|3858.18|3858.18|3858.18|3858.06|3858.06|0
1646218530000|2022-03-02 10:55:30|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|3860.68|0
1646218550000|2022-03-02 10:55:50|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|0
1646218570000|2022-03-02 10:56:10|3857.67|3857.67|3857.42|3857.42|3857.67|3857.67|3857.42|3857.42|0
1646218600000|2022-03-02 10:56:40|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|3857.16|0
1646218630000|2022-03-02 10:57:10|3855.92|3855.92|3857.16|3857.16|3857.16|3857.16|3855.92|3855.92|0
1646218650000|2022-03-02 10:57:30|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|0
1646218660000|2022-03-02 10:57:40|3854.67|3854.67|3852.18|3852.18|3854.67|3854.67|3852.18|3852.18|0
1646218680000|2022-03-02 10:58:00|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|3851.92|0
1646218710000|2022-03-02 10:58:30|3851.75|3851.75|3851.75|3851.75|3851.75|3851.75|3851.75|3851.75|0
1646218720000|2022-03-02 10:58:40|3849.26|3849.26|3853|3853|3853|3853|3849.26|3849.26|0
1646218730000|2022-03-02 10:58:50|3853.51|3853.51|3853.51|3853.51|3853.51|3853.51|3853.51|3853.51|0
1646218770000|2022-03-02 10:59:30|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|3854.02|0
1646218790000|2022-03-02 10:59:50|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|3855.26|0
1646218810000|2022-03-02 11:00:10|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|3854.75|0
1646218820000|2022-03-02 11:00:20|3856|3856|3858.62|3858.62|3858.62|3858.62|3856|3856|0
1646218830000|2022-03-02 11:00:30|3859.86|3859.86|3859.48|3859.48|3859.86|3859.86|3859.48|3859.48|0
1646218850000|2022-03-02 11:00:50|3860.73|3860.73|3861.24|3861.24|3861.24|3861.24|3860.73|3860.73|0
1646218860000|2022-03-02 11:01:00|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|3862.48|0
1646218870000|2022-03-02 11:01:10|3857.5|3857.5|3859.99|3859.99|3861.24|3861.24|3857.5|3857.5|0
1646218920000|2022-03-02 11:02:00|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|0
1646218930000|2022-03-02 11:02:10|3859.99|3859.99|3859.86|3859.86|3859.99|3859.99|3859.86|3859.86|0
1646218940000|2022-03-02 11:02:20|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|3860.25|0
1646218970000|2022-03-02 11:02:50|3859|3859|3859|3859|3859|3859|3859|3859|0
1646218990000|2022-03-02 11:03:10|3861.49|3861.49|3860.25|3860.25|3861.49|3861.49|3860.25|3860.25|0
1646219000000|2022-03-02 11:03:20|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|3860.5|0
1646219010000|2022-03-02 11:03:30|3861.75|3861.75|3862.99|3862.99|3863.5|3863.5|3861.75|3861.75|0
1646219020000|2022-03-02 11:03:40|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|3862.74|0
1646219040000|2022-03-02 11:04:00|3862.36|3862.36|3861.11|3861.11|3862.36|3862.36|3861.11|3861.11|0
1646219050000|2022-03-02 11:04:10|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|3861.28|0
1646219060000|2022-03-02 11:04:20|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|0
1646219070000|2022-03-02 11:04:30|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|3858.54|0
1646219090000|2022-03-02 11:04:50|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|3857.29|0
1646219100000|2022-03-02 11:05:00|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|0
1646219170000|2022-03-02 11:06:10|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|3853.55|0
1646219180000|2022-03-02 11:06:20|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|3854.06|0
1646219190000|2022-03-02 11:06:30|3853.94|3853.94|3853.42|3853.42|3853.94|3853.94|3853.42|3853.42|0
1646219200000|2022-03-02 11:06:40|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|0
1646219220000|2022-03-02 11:07:00|3854.42|3854.42|3854.54|3854.54|3854.54|3854.54|3854.42|3854.42|0
1646219230000|2022-03-02 11:07:10|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|3854.8|0
1646219250000|2022-03-02 11:07:30|3857.29|3857.29|3858.54|3858.54|3858.54|3858.54|3857.29|3857.29|0
1646219270000|2022-03-02 11:07:50|3858.92|3858.92|3861.41|3861.41|3861.41|3861.41|3858.92|3858.92|0
1646219300000|2022-03-02 11:08:20|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|3860.16|0
1646219320000|2022-03-02 11:08:40|3858.92|3858.92|3858.54|3858.54|3858.92|3858.92|3858.54|3858.54|0
1646219380000|2022-03-02 11:09:40|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|3858.41|0
1646219390000|2022-03-02 11:09:50|3858.28|3858.28|3859.53|3859.53|3859.53|3859.53|3858.28|3858.28|0
1646219400000|2022-03-02 11:10:00|3858.28|3858.28|3858.15|3858.15|3858.28|3858.28|3858.15|3858.15|0
1646219420000|2022-03-02 11:10:20|3857.9|3857.9|3857.13|3857.13|3857.9|3857.9|3857.13|3857.13|0
1646219440000|2022-03-02 11:10:40|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|3858.38|0
1646219450000|2022-03-02 11:10:50|3858.89|3858.89|3858.89|3858.89|3858.89|3858.89|3858.89|3858.89|0
1646219470000|2022-03-02 11:11:10|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|0
1646219540000|2022-03-02 11:12:20|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|3859.62|0
1646219580000|2022-03-02 11:13:00|3859.75|3859.75|3857.26|3857.26|3859.75|3859.75|3857.26|3857.26|0
1646219640000|2022-03-02 11:14:00|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|0
1646219660000|2022-03-02 11:14:20|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|3855.89|0
1646219750000|2022-03-02 11:15:50|3853.14|3853.14|3851.03|3851.03|3853.39|3853.39|3851.03|3851.03|0
1646219780000|2022-03-02 11:16:20|3848.54|3848.54|3848.54|3848.54|3848.54|3848.54|3848.54|3848.54|0
1646219790000|2022-03-02 11:16:30|3849.78|3849.78|3849.78|3849.78|3849.78|3849.78|3849.78|3849.78|0
1646219800000|2022-03-02 11:16:40|3852.28|3852.28|3853.52|3853.52|3853.52|3853.52|3852.28|3852.28|0
1646219820000|2022-03-02 11:17:00|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|0
1646219850000|2022-03-02 11:17:30|3855.15|3855.15|3853.9|3853.9|3855.15|3855.15|3853.9|3853.9|0
1646219860000|2022-03-02 11:17:40|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|3852.66|0
1646219900000|2022-03-02 11:18:20|3852.49|3852.49|3852.23|3852.23|3852.49|3852.49|3852.23|3852.23|0
1646219910000|2022-03-02 11:18:30|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|3852.11|0
1646219930000|2022-03-02 11:18:50|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|3851.72|0
1646219940000|2022-03-02 11:19:00|3850.48|3850.48|3850.73|3850.73|3850.86|3850.86|3850.48|3850.48|0
1646219960000|2022-03-02 11:19:20|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|3849.49|0
1646219980000|2022-03-02 11:19:40|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|3850.73|0
1646219990000|2022-03-02 11:19:50|3850.48|3850.48|3850.35|3850.35|3850.48|3850.48|3850.35|3850.35|0
1646220000000|2022-03-02 11:20:00|3850.22|3850.22|3850.22|3850.22|3850.22|3850.22|3850.22|3850.22|0
1646220010000|2022-03-02 11:20:10|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|3849.84|0
1646220030000|2022-03-02 11:20:30|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|3849.45|0
1646220060000|2022-03-02 11:21:00|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|3848.21|0
1646220070000|2022-03-02 11:21:10|3846.96|3846.96|3844.09|3844.09|3846.96|3846.96|3844.09|3844.09|0
1646220090000|2022-03-02 11:21:30|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|3842.84|0
1646220120000|2022-03-02 11:22:00|3844.09|3844.09|3844.09|3844.09|3844.09|3844.09|3844.09|3844.09|0
1646220150000|2022-03-02 11:22:30|3840.35|3840.35|3840.48|3840.48|3840.48|3840.48|3840.35|3840.35|0
1646220180000|2022-03-02 11:23:00|3842.97|3842.97|3842.84|3842.84|3843.1|3843.1|3842.84|3842.84|0
1646220250000|2022-03-02 11:24:10|3844.09|3844.09|3844.34|3844.34|3844.34|3844.34|3844.09|3844.09|0
1646220280000|2022-03-02 11:24:40|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|3844.47|0
1646220310000|2022-03-02 11:25:10|3844.73|3844.73|3844.73|3844.73|3844.73|3844.73|3844.73|3844.73|0
1646220330000|2022-03-02 11:25:30|3847.22|3847.22|3849.71|3849.71|3849.71|3849.71|3847.09|3847.09|0
1646220340000|2022-03-02 11:25:40|3849.54|3849.54|3849.54|3849.54|3849.54|3849.54|3849.54|3849.54|0
1646220350000|2022-03-02 11:25:50|3849.79|3849.79|3850.05|3850.05|3850.05|3850.05|3849.79|3849.79|0
1646220360000|2022-03-02 11:26:00|3850.22|3850.22|3850.39|3850.39|3850.39|3850.39|3850.22|3850.22|0
1646220370000|2022-03-02 11:26:10|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|3849.88|0
1646220380000|2022-03-02 11:26:20|3856.11|3856.11|3857.74|3857.74|3857.74|3857.74|3856.11|3856.11|0
1646220400000|2022-03-02 11:26:40|3857.35|3857.35|3857.35|3857.35|3857.35|3857.35|3857.35|3857.35|0
1646220410000|2022-03-02 11:26:50|3856.11|3856.11|3855.98|3855.98|3856.11|3856.11|3855.98|3855.98|0
1646220420000|2022-03-02 11:27:00|3854.73|3854.73|3854.73|3854.73|3854.86|3854.86|3854.73|3854.73|0
1646220460000|2022-03-02 11:27:40|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|3858.47|0
1646220470000|2022-03-02 11:27:50|3859.72|3859.72|3862.21|3862.21|3862.21|3862.21|3859.72|3859.72|0
1646220480000|2022-03-02 11:28:00|3859.72|3859.72|3860.1|3860.1|3860.1|3860.1|3859.72|3859.72|0
1646220500000|2022-03-02 11:28:20|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|3860.23|0
1646220510000|2022-03-02 11:28:30|3858.98|3858.98|3857.74|3857.74|3858.98|3858.98|3857.74|3857.74|0
1646220520000|2022-03-02 11:28:40|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|0
1646220530000|2022-03-02 11:28:50|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|3856.36|0
1646220560000|2022-03-02 11:29:20|3855.12|3855.12|3853.87|3853.87|3855.12|3855.12|3853.87|3853.87|0
1646220570000|2022-03-02 11:29:30|3854|3854|3854|3854|3854|3854|3854|3854|0
1646220600000|2022-03-02 11:30:00|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|3852.75|0
1646220610000|2022-03-02 11:30:10|3851.51|3851.51|3851|3851|3851.51|3851.51|3850.87|3850.87|0
1646220630000|2022-03-02 11:30:30|3850.87|3850.87|3850.74|3850.74|3850.87|3850.87|3850.74|3850.74|0
1646220660000|2022-03-02 11:31:00|3851.99|3851.99|3852.12|3852.12|3852.12|3852.12|3851.99|3851.99|0
1646220670000|2022-03-02 11:31:10|3852.37|3852.37|3852.24|3852.24|3852.37|3852.37|3852.24|3852.24|0
1646220720000|2022-03-02 11:32:00|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|0
1646220740000|2022-03-02 11:32:20|3852.63|3852.63|3853.87|3853.87|3853.87|3853.87|3852.63|3852.63|0
1646220750000|2022-03-02 11:32:30|3855.12|3855.12|3856.36|3856.36|3856.36|3856.36|3855.12|3855.12|0
1646220760000|2022-03-02 11:32:40|3857.61|3857.61|3856.36|3856.36|3857.61|3857.61|3856.36|3856.36|0
1646220770000|2022-03-02 11:32:50|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|0
1646220790000|2022-03-02 11:33:10|3857.74|3857.74|3857.48|3857.48|3857.74|3857.74|3857.48|3857.48|0
1646220800000|2022-03-02 11:33:20|3857.23|3857.23|3854.73|3854.73|3857.23|3857.23|3854.73|3854.73|0
1646220820000|2022-03-02 11:33:40|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|3854.48|0
1646220860000|2022-03-02 11:34:20|3853.23|3853.23|3853.23|3853.23|3853.23|3853.23|3853.23|3853.23|0
1646220870000|2022-03-02 11:34:30|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|0
1646220920000|2022-03-02 11:35:20|3855.47|3855.47|3855.34|3855.34|3855.47|3855.47|3855.34|3855.34|0
1646220950000|2022-03-02 11:35:50|3854.1|3854.1|3854.1|3854.1|3854.1|3854.1|3854.1|3854.1|0
1646220960000|2022-03-02 11:36:00|3853.71|3853.71|3856.2|3856.2|3856.2|3856.2|3853.71|3853.71|0
1646220970000|2022-03-02 11:36:10|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|0
1646220980000|2022-03-02 11:36:20|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|0
1646221020000|2022-03-02 11:37:00|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|3859.08|0
1646221030000|2022-03-02 11:37:10|3859.46|3859.46|3859.46|3859.46|3859.46|3859.46|3859.46|3859.46|0
1646221080000|2022-03-02 11:38:00|3861.95|3861.95|3860.71|3860.71|3861.95|3861.95|3860.71|3860.71|0
1646221090000|2022-03-02 11:38:10|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|0
1646221100000|2022-03-02 11:38:20|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|0
1646221110000|2022-03-02 11:38:30|3860.58|3860.58|3860.58|3860.58|3860.58|3860.58|3860.58|3860.58|0
1646221140000|2022-03-02 11:39:00|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|3858.09|0
1646221160000|2022-03-02 11:39:20|3851.86|3851.86|3850.23|3850.23|3851.86|3851.86|3850.23|3850.23|0
1646221180000|2022-03-02 11:39:40|3848.99|3848.99|3847.36|3847.36|3848.99|3848.99|3846.49|3846.49|0
1646221200000|2022-03-02 11:40:00|3848.6|3848.6|3849.85|3849.85|3849.85|3849.85|3848.6|3848.6|0
1646221210000|2022-03-02 11:40:10|3851.09|3851.09|3851.35|3851.35|3851.35|3851.35|3851.09|3851.09|0
1646221220000|2022-03-02 11:40:20|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|3852.6|0
1646221240000|2022-03-02 11:40:40|3853.84|3853.84|3853.97|3853.97|3853.97|3853.97|3853.84|3853.84|0
1646221250000|2022-03-02 11:40:50|3854.22|3854.22|3854.1|3854.1|3854.22|3854.22|3853.97|3853.97|0
1646221280000|2022-03-02 11:41:20|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|0
1646221290000|2022-03-02 11:41:30|3857.58|3857.58|3856.33|3856.33|3857.58|3857.58|3856.33|3856.33|0
1646221310000|2022-03-02 11:41:50|3856.2|3856.2|3856.2|3856.2|3856.2|3856.2|3856.2|3856.2|0
1646221350000|2022-03-02 11:42:30|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|3856.59|0
1646221380000|2022-03-02 11:43:00|3856.2|3856.2|3856.08|3856.08|3856.2|3856.2|3856.08|3856.08|0
1646221390000|2022-03-02 11:43:10|3855.82|3855.82|3855.57|3855.57|3855.82|3855.82|3855.57|3855.57|0
1646221420000|2022-03-02 11:43:40|3853.07|3853.07|3852.69|3852.69|3853.07|3853.07|3852.44|3852.44|0
1646221430000|2022-03-02 11:43:50|3852.35|3852.35|3852.05|3852.05|3852.35|3852.35|3852.05|3852.05|0
1646221440000|2022-03-02 11:44:00|3852.39|3852.39|3847.54|3847.54|3852.39|3852.39|3847.41|3847.41|0
1646221450000|2022-03-02 11:44:10|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|3847.66|0
1646221460000|2022-03-02 11:44:20|3847.49|3847.49|3852.73|3852.73|3852.73|3852.73|3847.49|3847.49|0
1646221470000|2022-03-02 11:44:30|3852.86|3852.86|3852.98|3852.98|3852.98|3852.98|3852.86|3852.86|0
1646221490000|2022-03-02 11:44:50|3853.37|3853.37|3855.86|3855.86|3855.86|3855.86|3853.37|3853.37|0
1646221500000|2022-03-02 11:45:00|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|0
1646221510000|2022-03-02 11:45:10|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|3855.52|0
1646221520000|2022-03-02 11:45:20|3854.28|3854.28|3854.4|3854.4|3854.4|3854.4|3854.28|3854.28|0
1646221540000|2022-03-02 11:45:40|3854.28|3854.28|3854.28|3854.28|3854.28|3854.28|3854.28|3854.28|0
1646221570000|2022-03-02 11:46:10|3854.4|3854.4|3858.14|3858.14|3858.14|3858.14|3854.4|3854.4|0
1646221600000|2022-03-02 11:46:40|3857.89|3857.89|3858.01|3858.01|3858.01|3858.01|3857.89|3857.89|0
1646221630000|2022-03-02 11:47:10|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|3856.77|0
1646221660000|2022-03-02 11:47:40|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|3857.02|0
1646221690000|2022-03-02 11:48:10|3856.64|3856.64|3856.64|3856.64|3856.64|3856.64|3856.64|3856.64|0
1646221700000|2022-03-02 11:48:20|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|3859.13|0
1646221710000|2022-03-02 11:48:30|3861.62|3861.62|3861.62|3861.62|3865.36|3865.36|3861.62|3861.62|0
1646221730000|2022-03-02 11:48:50|3857.89|3857.89|3861.62|3861.62|3861.62|3861.62|3857.89|3857.89|0
1646221740000|2022-03-02 11:49:00|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|3860.38|0
1646221880000|2022-03-02 11:51:20|3857.89|3857.89|3857.89|3857.89|3857.89|3857.89|3857.89|3857.89|0
1646221910000|2022-03-02 11:51:50|3856.64|3856.64|3857.89|3857.89|3857.89|3857.89|3856.64|3856.64|0
1646221920000|2022-03-02 11:52:00|3858.27|3858.27|3858.65|3858.65|3858.65|3858.65|3858.27|3858.27|0
1646221940000|2022-03-02 11:52:20|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|3859.9|0
1646221990000|2022-03-02 11:53:10|3858.65|3858.65|3858.4|3858.4|3858.65|3858.65|3858.4|3858.4|0
1646222000000|2022-03-02 11:53:20|3857.15|3857.15|3857.15|3857.15|3857.15|3857.15|3857.15|3857.15|0
1646222020000|2022-03-02 11:53:40|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|3857.41|0
1646222030000|2022-03-02 11:53:50|3856.16|3856.16|3856.16|3856.16|3856.16|3856.16|3856.16|3856.16|0
1646222050000|2022-03-02 11:54:10|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|3856.41|0
1646222060000|2022-03-02 11:54:20|3857.66|3857.66|3857.66|3857.66|3857.66|3857.66|3857.66|3857.66|0
1646222070000|2022-03-02 11:54:30|3858.91|3858.91|3859.08|3859.08|3859.08|3859.08|3858.91|3858.91|0
1646222100000|2022-03-02 11:55:00|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|3859.25|0
1646222120000|2022-03-02 11:55:20|3858|3858|3858|3858|3858|3858|3858|3858|0
1646222140000|2022-03-02 11:55:40|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|3856.76|0
1646222150000|2022-03-02 11:55:50|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|0
1646222220000|2022-03-02 11:57:00|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|3857.01|0
1646222260000|2022-03-02 11:57:40|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|0
1646222270000|2022-03-02 11:57:50|3859.38|3859.38|3856.88|3856.88|3859.38|3859.38|3856.88|3856.88|0
1646222280000|2022-03-02 11:58:00|3857.14|3857.14|3857.52|3857.52|3857.52|3857.52|3857.14|3857.14|0
1646222300000|2022-03-02 11:58:20|3858.77|3858.77|3861.26|3861.26|3861.26|3861.26|3858.77|3858.77|0
1646222450000|2022-03-02 12:00:50|3861.13|3861.13|3862.38|3862.38|3862.38|3862.38|3861.13|3861.13|0
1646222460000|2022-03-02 12:01:00|3861.13|3861.13|3859.89|3859.89|3861.13|3861.13|3859.89|3859.89|0
1646222470000|2022-03-02 12:01:10|3859.5|3859.5|3860.75|3860.75|3860.75|3860.75|3859.5|3859.5|0
1646222480000|2022-03-02 12:01:20|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|3860.62|0
1646222490000|2022-03-02 12:01:30|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|0
1646222520000|2022-03-02 12:02:00|3860.49|3860.49|3860.37|3860.37|3860.49|3860.49|3860.37|3860.37|0
1646222540000|2022-03-02 12:02:20|3860.62|3860.62|3860.88|3860.88|3860.88|3860.88|3860.62|3860.62|0
1646222550000|2022-03-02 12:02:30|3861|3861|3862|3862|3862.38|3862.38|3861|3861|0
1646222580000|2022-03-02 12:03:00|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|3863.24|0
1646222590000|2022-03-02 12:03:10|3863.37|3863.37|3862.12|3862.12|3863.37|3863.37|3862.12|3862.12|0
1646222600000|2022-03-02 12:03:20|3864.61|3864.61|3865.86|3865.86|3865.86|3865.86|3864.61|3864.61|0
1646222610000|2022-03-02 12:03:30|3867.11|3867.11|3872.34|3872.34|3872.34|3872.34|3867.11|3867.11|0
1646222620000|2022-03-02 12:03:40|3872.09|3872.09|3871.96|3871.96|3872.09|3872.09|3871.96|3871.96|0
1646222660000|2022-03-02 12:04:20|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|3869.47|0
1646222690000|2022-03-02 12:04:50|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1646222710000|2022-03-02 12:05:10|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|3871.96|0
1646222720000|2022-03-02 12:05:20|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|3870.72|0
1646222730000|2022-03-02 12:05:30|3869.47|3869.47|3869.6|3869.6|3869.6|3869.6|3869.47|3869.47|0
1646222800000|2022-03-02 12:06:40|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1646222820000|2022-03-02 12:07:00|3869.6|3869.6|3868.35|3868.35|3869.6|3869.6|3868.35|3868.35|0
1646222830000|2022-03-02 12:07:10|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|0
1646222860000|2022-03-02 12:07:40|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|3870.84|0
1646222880000|2022-03-02 12:08:00|3869.6|3869.6|3869.47|3869.47|3869.6|3869.6|3869.47|3869.47|0
1646222960000|2022-03-02 12:09:20|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|3868.22|0
1646222980000|2022-03-02 12:09:40|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|3868.05|0
1646223010000|2022-03-02 12:10:10|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|0
1646223020000|2022-03-02 12:10:20|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1646223040000|2022-03-02 12:10:40|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|3870.54|0
1646223060000|2022-03-02 12:11:00|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|0
1646223070000|2022-03-02 12:11:10|3870.42|3870.42|3870.42|3870.42|3870.42|3870.42|3870.29|3870.29|0
1646223080000|2022-03-02 12:11:20|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|3871.79|0
1646223140000|2022-03-02 12:12:20|3868.05|3868.05|3865.56|3865.56|3868.05|3868.05|3865.56|3865.56|0
1646223200000|2022-03-02 12:13:20|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|3866.81|0
1646223230000|2022-03-02 12:13:50|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|3867.06|0
1646223240000|2022-03-02 12:14:00|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1646223250000|2022-03-02 12:14:10|3862.08|3862.08|3863.32|3863.32|3863.32|3863.32|3862.08|3862.08|0
1646223260000|2022-03-02 12:14:20|3860.83|3860.83|3862.08|3862.08|3862.08|3862.08|3860.83|3860.83|0
1646223270000|2022-03-02 12:14:30|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|3863.32|0
1646223280000|2022-03-02 12:14:40|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|3864.57|0
1646223310000|2022-03-02 12:15:10|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|3864.44|0
1646223340000|2022-03-02 12:15:40|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|3864.06|0
1646223430000|2022-03-02 12:17:10|3865.3|3865.3|3869.04|3869.04|3869.04|3869.04|3865.3|3865.3|0
1646223440000|2022-03-02 12:17:20|3869.42|3869.42|3870.67|3870.67|3870.93|3870.93|3869.3|3869.3|0
1646223450000|2022-03-02 12:17:30|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|3870.8|0
1646223510000|2022-03-02 12:18:30|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|3872.04|0
1646223530000|2022-03-02 12:18:50|3871.79|3871.79|3873.03|3873.03|3873.03|3873.03|3871.79|3871.79|0
1646223560000|2022-03-02 12:19:20|3871.79|3871.79|3871.53|3871.53|3871.79|3871.79|3871.53|3871.53|0
1646223680000|2022-03-02 12:21:20|3871.28|3871.28|3871.02|3871.02|3871.28|3871.28|3871.02|3871.02|0
1646223740000|2022-03-02 12:22:20|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|3870.51|0
1646223750000|2022-03-02 12:22:30|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|3870.38|0
1646223780000|2022-03-02 12:23:00|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|3871.63|0
1646223790000|2022-03-02 12:23:10|3870.38|3870.38|3871.63|3871.63|3871.63|3871.63|3869.14|3869.14|0
1646223820000|2022-03-02 12:23:40|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|0
1646223850000|2022-03-02 12:24:10|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|3869.39|0
1646223870000|2022-03-02 12:24:30|3868.15|3868.15|3867.76|3867.76|3868.15|3868.15|3867.76|3867.76|0
1646223920000|2022-03-02 12:25:20|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|3867.42|0
1646223940000|2022-03-02 12:25:40|3866.18|3866.18|3871.42|3871.42|3871.54|3871.54|3866.18|3866.18|0
1646223950000|2022-03-02 12:25:50|3872.66|3872.66|3875.15|3875.15|3875.15|3875.15|3872.66|3872.66|0
1646223980000|2022-03-02 12:26:20|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|3877.64|0
1646223990000|2022-03-02 12:26:30|3876.4|3876.4|3876.02|3876.02|3876.4|3876.4|3876.02|3876.02|0
1646224000000|2022-03-02 12:26:40|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|3875.89|0
1646224010000|2022-03-02 12:26:50|3873.4|3873.4|3873.4|3873.4|3873.4|3873.4|3872.15|3872.15|0
1646224030000|2022-03-02 12:27:10|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|3872.15|0
1646224050000|2022-03-02 12:27:30|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|3872.02|0
1646224060000|2022-03-02 12:27:40|3870.78|3870.78|3869.53|3869.53|3870.78|3870.78|3869.53|3869.53|0
1646224070000|2022-03-02 12:27:50|3868.64|3868.64|3869.88|3869.88|3869.88|3869.88|3868.64|3868.64|0
1646224080000|2022-03-02 12:28:00|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|3870.01|0
1646224100000|2022-03-02 12:28:20|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|3869.5|0
1646224110000|2022-03-02 12:28:30|3869.75|3869.75|3869.5|3869.5|3869.75|3869.75|3869.5|3869.5|0
1646224170000|2022-03-02 12:29:30|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|3870.74|0
1646224200000|2022-03-02 12:30:00|3871.99|3871.99|3873.75|3873.75|3873.75|3873.75|3871.99|3871.99|0
1646224220000|2022-03-02 12:30:20|3872.5|3872.5|3869.63|3869.63|3872.5|3872.5|3869.63|3869.63|0
1646224230000|2022-03-02 12:30:30|3868.38|3868.38|3864.09|3864.09|3868.38|3868.38|3864.09|3864.09|0
1646224240000|2022-03-02 12:30:40|3863.92|3863.92|3862.38|3862.38|3863.92|3863.92|3860.18|3860.18|0
1646224250000|2022-03-02 12:30:50|3862.21|3862.21|3858.6|3858.6|3862.21|3862.21|3858.6|3858.6|0
1646224260000|2022-03-02 12:31:00|3861.09|3861.09|3856.97|3856.97|3861.09|3861.09|3854.86|3854.86|0
1646224270000|2022-03-02 12:31:10|3855.73|3855.73|3855.43|3855.43|3855.73|3855.73|3852.55|3852.55|0
1646224280000|2022-03-02 12:31:20|3856.67|3856.67|3852.93|3852.93|3856.67|3856.67|3852.93|3852.93|0
1646224290000|2022-03-02 12:31:30|3853.19|3853.19|3853.32|3853.32|3853.32|3853.32|3853.19|3853.19|0
1646224300000|2022-03-02 12:31:40|3857.05|3857.05|3852.81|3852.81|3857.05|3857.05|3851.56|3851.56|0
1646224320000|2022-03-02 12:32:00|3853.06|3853.06|3855.68|3855.68|3855.68|3855.68|3853.06|3853.06|0
1646224330000|2022-03-02 12:32:10|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|0
1646224340000|2022-03-02 12:32:20|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|3858.3|0
1646224350000|2022-03-02 12:32:30|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|0
1646224360000|2022-03-02 12:32:40|3855.94|3855.94|3855.94|3855.94|3855.94|3855.94|3855.94|3855.94|0
1646224370000|2022-03-02 12:32:50|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|3855.81|0
1646224380000|2022-03-02 12:33:00|3857.05|3857.05|3858.43|3858.43|3858.43|3858.43|3857.05|3857.05|0
1646224390000|2022-03-02 12:33:10|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|3858.56|0
1646224410000|2022-03-02 12:33:30|3857.31|3857.31|3856.8|3856.8|3857.31|3857.31|3856.8|3856.8|0
1646224420000|2022-03-02 12:33:40|3855.55|3855.55|3855.43|3855.43|3855.55|3855.55|3855.43|3855.43|0
1646224440000|2022-03-02 12:34:00|3857.92|3857.92|3858.17|3858.17|3858.17|3858.17|3857.92|3857.92|0
1646224450000|2022-03-02 12:34:10|3857.79|3857.79|3854.79|3854.79|3857.79|3857.79|3854.79|3854.79|0
1646224480000|2022-03-02 12:34:40|3854.53|3854.53|3850.28|3850.28|3854.53|3854.53|3850.28|3850.28|0
1646224490000|2022-03-02 12:34:50|3850.41|3850.41|3850.92|3850.92|3850.92|3850.92|3850.41|3850.41|0
1646224500000|2022-03-02 12:35:00|3851.31|3851.31|3853.8|3853.8|3853.8|3853.8|3851.31|3851.31|0
1646224510000|2022-03-02 12:35:10|3855.04|3855.04|3852.68|3852.68|3855.17|3855.17|3852.68|3852.68|0
1646224520000|2022-03-02 12:35:20|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|3851.43|0
1646224540000|2022-03-02 12:35:40|3848.94|3848.94|3843.96|3843.96|3848.94|3848.94|3843.96|3843.96|0
1646224560000|2022-03-02 12:36:00|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|0
1646224570000|2022-03-02 12:36:10|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|3841.34|0
1646224610000|2022-03-02 12:36:50|3837.6|3837.6|3837.35|3837.35|3837.6|3837.6|3837.35|3837.35|0
1646224620000|2022-03-02 12:37:00|3836.1|3836.1|3836.36|3836.36|3836.36|3836.36|3836.1|3836.1|0
1646224630000|2022-03-02 12:37:10|3836.1|3836.1|3834.86|3834.86|3836.1|3836.1|3834.86|3834.86|0
1646224640000|2022-03-02 12:37:20|3833.61|3833.61|3836.1|3836.1|3836.1|3836.1|3833.61|3833.61|0
1646224650000|2022-03-02 12:37:30|3835.97|3835.97|3834.73|3834.73|3835.97|3835.97|3834.73|3834.73|0
1646224660000|2022-03-02 12:37:40|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|0
1646224670000|2022-03-02 12:37:50|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|3839.71|0
1646224680000|2022-03-02 12:38:00|3839.07|3839.07|3838.43|3838.43|3839.07|3839.07|3838.43|3838.43|0
1646224690000|2022-03-02 12:38:10|3839.68|3839.68|3840.32|3840.32|3840.45|3840.45|3839.68|3839.68|0
1646224710000|2022-03-02 12:38:30|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|3835.33|0
1646224720000|2022-03-02 12:38:40|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|3831.6|0
1646224740000|2022-03-02 12:39:00|3832.84|3832.84|3834.09|3834.09|3834.09|3834.09|3832.84|3832.84|0
1646224750000|2022-03-02 12:39:10|3834.47|3834.47|3836.58|3836.58|3836.96|3836.96|3834.47|3834.47|0
1646224780000|2022-03-02 12:39:40|3836.24|3836.24|3835.81|3835.81|3836.24|3836.24|3835.81|3835.81|0
1646224800000|2022-03-02 12:40:00|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|3839.55|0
1646224810000|2022-03-02 12:40:10|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|3839.81|0
1646224840000|2022-03-02 12:40:40|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|3839.46|0
1646224850000|2022-03-02 12:40:50|3839.63|3839.63|3841.95|3841.95|3841.95|3841.95|3839.46|3839.46|0
1646224870000|2022-03-02 12:41:10|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|3842.3|0
1646224890000|2022-03-02 12:41:30|3841.05|3841.05|3840.67|3840.67|3841.05|3841.05|3839.42|3839.42|0
1646224910000|2022-03-02 12:41:50|3841.91|3841.91|3839.42|3839.42|3841.91|3841.91|3839.42|3839.42|0
1646224920000|2022-03-02 12:42:00|3838.18|3838.18|3838.18|3838.18|3838.18|3838.18|3838.18|3838.18|0
1646224940000|2022-03-02 12:42:20|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|3838.56|0
1646224980000|2022-03-02 12:43:00|3834.82|3834.82|3833.93|3833.93|3834.82|3834.82|3833.67|3833.67|0
1646224990000|2022-03-02 12:43:10|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|0
1646225000000|2022-03-02 12:43:20|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|3832.68|0
1646225020000|2022-03-02 12:43:40|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|0
1646225030000|2022-03-02 12:43:50|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|3832.81|0
1646225050000|2022-03-02 12:44:10|3829.07|3829.07|3829.07|3829.07|3829.07|3829.07|3829.07|3829.07|0
1646225060000|2022-03-02 12:44:20|3828.45|3828.45|3828.32|3828.32|3828.45|3828.45|3828.32|3828.32|0
1646225070000|2022-03-02 12:44:30|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|0
1646225080000|2022-03-02 12:44:40|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|3828.07|0
1646225100000|2022-03-02 12:45:00|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|3827.81|0
1646225110000|2022-03-02 12:45:10|3830.93|3830.93|3833.42|3833.42|3833.42|3833.42|3830.93|3830.93|0
1646225190000|2022-03-02 12:46:30|3834.66|3834.66|3833.42|3833.42|3834.66|3834.66|3833.42|3833.42|0
1646225210000|2022-03-02 12:46:50|3833.55|3833.55|3833.67|3833.67|3833.67|3833.67|3833.55|3833.55|0
1646225220000|2022-03-02 12:47:00|3833.16|3833.16|3833.03|3833.03|3833.16|3833.16|3833.03|3833.03|0
1646225230000|2022-03-02 12:47:10|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|0
1646225240000|2022-03-02 12:47:20|3833.03|3833.03|3833.03|3833.03|3833.03|3833.03|3833.03|3833.03|0
1646225290000|2022-03-02 12:48:10|3833.42|3833.42|3830.93|3830.93|3833.42|3833.42|3830.93|3830.93|0
1646225300000|2022-03-02 12:48:20|3828.43|3828.43|3828.43|3828.43|3828.43|3828.43|3828.43|3828.43|0
1646225330000|2022-03-02 12:48:50|3832.17|3832.17|3834.66|3834.66|3834.66|3834.66|3832.17|3832.17|0
1646225390000|2022-03-02 12:49:50|3832.17|3832.17|3834.66|3834.66|3834.66|3834.66|3832.17|3832.17|0
1646225400000|2022-03-02 12:50:00|3835.43|3835.43|3836.55|3836.55|3836.55|3836.55|3835.3|3835.3|0
1646225410000|2022-03-02 12:50:10|3836.68|3836.68|3836.42|3836.42|3836.68|3836.68|3836.42|3836.42|0
1646225420000|2022-03-02 12:50:20|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|3836.16|0
1646225460000|2022-03-02 12:51:00|3836.34|3836.34|3836.34|3836.34|3836.46|3836.46|3836.34|3836.34|0
1646225490000|2022-03-02 12:51:30|3836.21|3836.21|3837.07|3837.07|3837.07|3837.07|3835.82|3835.82|0
1646225500000|2022-03-02 12:51:40|3837.33|3837.33|3837.33|3837.33|3837.33|3837.33|3837.33|3837.33|0
1646225510000|2022-03-02 12:51:50|3836.08|3836.08|3836.21|3836.21|3836.21|3836.21|3836.08|3836.08|0
1646225520000|2022-03-02 12:52:00|3836.38|3836.38|3836.38|3836.38|3836.38|3836.38|3836.38|3836.38|0
1646225530000|2022-03-02 12:52:10|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|0
1646225540000|2022-03-02 12:52:20|3833.63|3833.63|3833.63|3833.63|3833.63|3833.63|3833.63|3833.63|0
1646225580000|2022-03-02 12:53:00|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|3836.12|0
1646225590000|2022-03-02 12:53:10|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|0
1646225640000|2022-03-02 12:54:00|3837.88|3837.88|3837.67|3837.67|3837.88|3837.88|3837.5|3837.5|0
1646225660000|2022-03-02 12:54:20|3838.02|3838.02|3838.02|3838.02|3838.02|3838.02|3838.02|3838.02|0
1646225680000|2022-03-02 12:54:40|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|3839.26|0
1646225690000|2022-03-02 12:54:50|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|0
1646225720000|2022-03-02 12:55:20|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|0
1646225730000|2022-03-02 12:55:30|3840.25|3840.25|3838.72|3838.72|3840.25|3840.25|3838.72|3838.72|0
1646225740000|2022-03-02 12:55:40|3839.97|3839.97|3842.71|3842.71|3842.71|3842.71|3839.97|3839.97|0
1646225750000|2022-03-02 12:55:50|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|3841.47|0
1646225790000|2022-03-02 12:56:30|3842.71|3842.71|3842.97|3842.97|3842.97|3842.97|3842.71|3842.71|0
1646225810000|2022-03-02 12:56:50|3844.21|3844.21|3849.33|3849.33|3849.33|3849.33|3844.21|3844.21|0
1646225820000|2022-03-02 12:57:00|3849.2|3849.2|3848.94|3848.94|3849.2|3849.2|3848.94|3848.94|0
1646225830000|2022-03-02 12:57:10|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|0
1646225850000|2022-03-02 12:57:30|3847.79|3847.79|3847.79|3847.79|3847.79|3847.79|3847.79|3847.79|0
1646225860000|2022-03-02 12:57:40|3847.54|3847.54|3847.54|3847.54|3847.54|3847.54|3847.54|3847.54|0
1646225870000|2022-03-02 12:57:50|3847.36|3847.36|3847.36|3847.36|3847.36|3847.36|3847.36|3847.36|0
1646225880000|2022-03-02 12:58:00|3847.19|3847.19|3842.21|3842.21|3847.19|3847.19|3840.96|3840.96|0
1646225890000|2022-03-02 12:58:10|3842.85|3842.85|3843.23|3843.23|3843.23|3843.23|3842.85|3842.85|0
1646225900000|2022-03-02 12:58:20|3842.85|3842.85|3842.21|3842.21|3842.85|3842.85|3842.21|3842.21|0
1646225920000|2022-03-02 12:58:40|3838.47|3838.47|3838.3|3838.3|3838.47|3838.47|3838.3|3838.3|0
1646225940000|2022-03-02 12:59:00|3837.92|3837.92|3836.67|3836.67|3837.92|3837.92|3836.67|3836.67|0
1646225950000|2022-03-02 12:59:10|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|3837.92|0
1646225960000|2022-03-02 12:59:20|3838.17|3838.17|3838.17|3838.17|3838.17|3838.17|3838.17|3838.17|0
1646225990000|2022-03-02 12:59:50|3837.92|3837.92|3839.16|3839.16|3839.16|3839.16|3837.92|3837.92|0
1646226000000|2022-03-02 13:00:00|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|3836.67|0
1646226060000|2022-03-02 13:01:00|3836.54|3836.54|3836.42|3836.42|3836.54|3836.54|3836.42|3836.42|0
1646226070000|2022-03-02 13:01:10|3835.17|3835.17|3835.17|3835.17|3835.17|3835.17|3835.17|3835.17|0
1646226090000|2022-03-02 13:01:30|3835|3835|3835|3835|3835|3835|3835|3835|0
1646226130000|2022-03-02 13:02:10|3833.75|3833.75|3833.75|3833.75|3833.75|3833.75|3833.75|3833.75|0
1646226140000|2022-03-02 13:02:20|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|3832.51|0
1646226150000|2022-03-02 13:02:30|3832.76|3832.76|3832.76|3832.76|3832.76|3832.76|3832.76|3832.76|0
1646226170000|2022-03-02 13:02:50|3834.01|3834.01|3840.24|3840.24|3840.24|3840.24|3834.01|3834.01|0
1646226180000|2022-03-02 13:03:00|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|0
1646226190000|2022-03-02 13:03:10|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|3837.75|0
1646226210000|2022-03-02 13:03:30|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|0
1646226250000|2022-03-02 13:04:10|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|0
1646226310000|2022-03-02 13:05:10|3838.51|3838.51|3838.38|3838.38|3838.51|3838.51|3838.38|3838.38|0
1646226320000|2022-03-02 13:05:20|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|3838.51|0
1646226360000|2022-03-02 13:06:00|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|3838.38|0
1646226380000|2022-03-02 13:06:20|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|3840.88|0
1646226390000|2022-03-02 13:06:30|3842.12|3842.12|3842.38|3842.38|3842.38|3842.38|3842.12|3842.12|0
1646226410000|2022-03-02 13:06:50|3843.62|3843.62|3843.62|3843.62|3843.62|3843.62|3843.62|3843.62|0
1646226420000|2022-03-02 13:07:00|3843.88|3843.88|3850.11|3850.11|3850.11|3850.11|3843.88|3843.88|0
1646226440000|2022-03-02 13:07:20|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|3850.36|0
1646226460000|2022-03-02 13:07:40|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|3850.23|0
1646226470000|2022-03-02 13:07:50|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|3850.49|0
1646226500000|2022-03-02 13:08:20|3849.24|3849.24|3846.75|3846.75|3849.24|3849.24|3846.75|3846.75|0
1646226510000|2022-03-02 13:08:30|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|3846.63|0
1646226540000|2022-03-02 13:09:00|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|3846.75|0
1646226570000|2022-03-02 13:09:30|3849.24|3849.24|3849.07|3849.07|3849.24|3849.24|3849.07|3849.07|0
1646226590000|2022-03-02 13:09:50|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|3846.58|0
1646226600000|2022-03-02 13:10:00|3846.71|3846.71|3846.84|3846.84|3846.84|3846.84|3846.71|3846.71|0
1646226620000|2022-03-02 13:10:20|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|3849.33|0
1646226630000|2022-03-02 13:10:30|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|0
1646226650000|2022-03-02 13:10:50|3850.19|3850.19|3852.43|3852.43|3855.17|3855.17|3850.19|3850.19|0
1646226670000|2022-03-02 13:11:10|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|0
1646226680000|2022-03-02 13:11:20|3853.32|3853.32|3853.32|3853.32|3853.32|3853.32|3853.32|3853.32|0
1646226690000|2022-03-02 13:11:30|3853.57|3853.57|3853.45|3853.45|3853.83|3853.83|3853.45|3853.45|0
1646226710000|2022-03-02 13:11:50|3850.96|3850.96|3850.7|3850.7|3850.96|3850.96|3850.7|3850.7|0
1646226720000|2022-03-02 13:12:00|3850.57|3850.57|3849.93|3849.93|3850.57|3850.57|3849.93|3849.93|0
1646226730000|2022-03-02 13:12:10|3848.69|3848.69|3847.44|3847.44|3848.69|3848.69|3847.44|3847.44|0
1646226740000|2022-03-02 13:12:20|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|0
1646226750000|2022-03-02 13:12:30|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|3846.93|0
1646226760000|2022-03-02 13:12:40|3848.18|3848.18|3848.31|3848.31|3848.31|3848.31|3848.18|3848.18|0
1646226780000|2022-03-02 13:13:00|3848.43|3848.43|3849.68|3849.68|3849.68|3849.68|3848.43|3848.43|0
1646226810000|2022-03-02 13:13:30|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|3847.19|0
1646226830000|2022-03-02 13:13:50|3847.32|3847.32|3847.44|3847.44|3847.44|3847.44|3847.32|3847.32|0
1646226850000|2022-03-02 13:14:10|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|3847.57|0
1646226860000|2022-03-02 13:14:20|3847.44|3847.44|3847.44|3847.44|3847.44|3847.44|3847.44|3847.44|0
1646226870000|2022-03-02 13:14:30|3848.69|3848.69|3848.82|3848.82|3848.82|3848.82|3848.69|3848.69|0
1646226900000|2022-03-02 13:15:00|3850.06|3850.06|3852.68|3852.68|3852.68|3852.68|3850.06|3850.06|0
1646226910000|2022-03-02 13:15:10|3852.55|3852.55|3851.31|3851.31|3853.8|3853.8|3851.31|3851.31|0
1646226920000|2022-03-02 13:15:20|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|3852.55|0
1646226930000|2022-03-02 13:15:30|3853.8|3853.8|3852.55|3852.55|3853.8|3853.8|3852.55|3852.55|0
1646226960000|2022-03-02 13:16:00|3852.3|3852.3|3854.79|3854.79|3854.79|3854.79|3852.3|3852.3|0
1646227020000|2022-03-02 13:17:00|3852.3|3852.3|3852.04|3852.04|3852.3|3852.3|3852.04|3852.04|0
1646227030000|2022-03-02 13:17:10|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|3845.81|0
1646227040000|2022-03-02 13:17:20|3843.32|3843.32|3843.07|3843.07|3843.32|3843.32|3843.07|3843.07|0
1646227050000|2022-03-02 13:17:30|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|0
1646227090000|2022-03-02 13:18:10|3844.19|3844.19|3844.44|3844.44|3844.44|3844.44|3844.19|3844.19|0
1646227100000|2022-03-02 13:18:20|3843.19|3843.19|3840.7|3840.7|3843.19|3843.19|3840.7|3840.7|0
1646227110000|2022-03-02 13:18:30|3840.58|3840.58|3840.4|3840.4|3840.58|3840.58|3840.4|3840.4|0
1646227170000|2022-03-02 13:19:30|3840.15|3840.15|3838.26|3838.26|3840.15|3840.15|3838.26|3838.26|0
1646227190000|2022-03-02 13:19:50|3839.51|3839.51|3837.02|3837.02|3839.51|3839.51|3837.02|3837.02|0
1646227200000|2022-03-02 13:20:00|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|3838.26|0
1646227210000|2022-03-02 13:20:10|3839.51|3839.51|3839.51|3839.51|3839.51|3839.51|3839.51|3839.51|0
1646227220000|2022-03-02 13:20:20|3838.26|3838.26|3832.03|3832.03|3838.26|3838.26|3832.03|3832.03|0
1646227240000|2022-03-02 13:20:40|3833.28|3833.28|3835.77|3835.77|3835.77|3835.77|3833.28|3833.28|0
1646227250000|2022-03-02 13:20:50|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|0
1646227260000|2022-03-02 13:21:00|3834.78|3834.78|3834.78|3834.78|3834.91|3834.91|3834.78|3834.78|0
1646227290000|2022-03-02 13:21:30|3837.27|3837.27|3837.88|3837.88|3838.52|3838.52|3837.27|3837.27|0
1646227300000|2022-03-02 13:21:40|3837.75|3837.75|3837.62|3837.62|3837.75|3837.75|3837.62|3837.62|0
1646227310000|2022-03-02 13:21:50|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|0
1646227320000|2022-03-02 13:22:00|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|3838.52|0
1646227340000|2022-03-02 13:22:20|3838.35|3838.35|3838.48|3838.48|3838.48|3838.48|3838.35|3838.35|0
1646227370000|2022-03-02 13:22:50|3838.35|3838.35|3838.48|3838.48|3838.48|3838.48|3838.35|3838.35|0
1646227380000|2022-03-02 13:23:00|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|3837.24|0
1646227400000|2022-03-02 13:23:20|3835.99|3835.99|3835.73|3835.73|3835.99|3835.99|3835.73|3835.73|0
1646227440000|2022-03-02 13:24:00|3834.49|3834.49|3830.62|3830.62|3834.49|3834.49|3830.62|3830.62|0
1646227450000|2022-03-02 13:24:10|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|0
1646227490000|2022-03-02 13:24:50|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|3830.03|0
1646227500000|2022-03-02 13:25:00|3831.27|3831.27|3832.52|3832.52|3832.52|3832.52|3831.27|3831.27|0
1646227510000|2022-03-02 13:25:10|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|0
1646227560000|2022-03-02 13:26:00|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|3833.89|0
1646227610000|2022-03-02 13:26:50|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|0
1646227620000|2022-03-02 13:27:00|3833.89|3833.89|3833.76|3833.76|3833.89|3833.89|3833.76|3833.76|0
1646227630000|2022-03-02 13:27:10|3832.52|3832.52|3833.76|3833.76|3833.76|3833.76|3832.52|3832.52|0
1646227690000|2022-03-02 13:28:10|3836.25|3836.25|3837.76|3837.76|3837.76|3837.76|3836.25|3836.25|0
1646227740000|2022-03-02 13:29:00|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|0
1646227750000|2022-03-02 13:29:10|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|3836.99|0
1646227800000|2022-03-02 13:30:00|3837.12|3837.12|3831.88|3831.88|3837.12|3837.12|3831.88|3831.88|0
1646227820000|2022-03-02 13:30:20|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|3835.62|0
1646227830000|2022-03-02 13:30:30|3836.86|3836.86|3838.11|3838.11|3838.11|3838.11|3836.86|3836.86|0
1646227840000|2022-03-02 13:30:40|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|3837.94|0
1646227850000|2022-03-02 13:30:50|3834.2|3834.2|3833.69|3833.69|3834.2|3834.2|3833.69|3833.69|0
1646227900000|2022-03-02 13:31:40|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|0
1646227910000|2022-03-02 13:31:50|3832.06|3832.06|3832.06|3832.06|3832.06|3832.06|3832.06|3832.06|0
1646227920000|2022-03-02 13:32:00|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|0
1646227950000|2022-03-02 13:32:30|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|0
1646227970000|2022-03-02 13:32:50|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|0
1646227980000|2022-03-02 13:33:00|3832.31|3832.31|3832.57|3832.57|3832.57|3832.57|3832.31|3832.31|0
1646228030000|2022-03-02 13:33:50|3832.06|3832.06|3833.3|3833.3|3833.3|3833.3|3832.06|3832.06|0
1646228050000|2022-03-02 13:34:10|3833.05|3833.05|3831.8|3831.8|3833.05|3833.05|3831.8|3831.8|0
1646228070000|2022-03-02 13:34:30|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|0
1646228080000|2022-03-02 13:34:40|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|0
1646228090000|2022-03-02 13:34:50|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|0
1646228130000|2022-03-02 13:35:30|3831.76|3831.76|3830.51|3830.51|3831.76|3831.76|3830.51|3830.51|0
1646228140000|2022-03-02 13:35:40|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|3829.27|0
1646228230000|2022-03-02 13:37:10|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|3830.51|0
1646228250000|2022-03-02 13:37:30|3830.39|3830.39|3830.39|3830.39|3830.39|3830.39|3830.39|3830.39|0
1646228280000|2022-03-02 13:38:00|3831.63|3831.63|3833.13|3833.13|3833.13|3833.13|3831.63|3831.63|0
1646228340000|2022-03-02 13:39:00|3832.88|3832.88|3835.37|3835.37|3835.37|3835.37|3832.88|3832.88|0
1646228350000|2022-03-02 13:39:10|3835.75|3835.75|3835.62|3835.62|3835.75|3835.75|3835.62|3835.62|0
1646228360000|2022-03-02 13:39:20|3836.14|3836.14|3836.01|3836.01|3836.14|3836.14|3836.01|3836.01|0
1646228370000|2022-03-02 13:39:30|3835.75|3835.75|3835.62|3835.62|3835.75|3835.75|3835.62|3835.62|0
1646228390000|2022-03-02 13:39:50|3835.24|3835.24|3835.24|3835.24|3835.24|3835.24|3835.24|3835.24|0
1646228410000|2022-03-02 13:40:10|3834|3834|3834|3834|3834|3834|3834|3834|0
1646228420000|2022-03-02 13:40:20|3832.75|3832.75|3830|3830|3832.75|3832.75|3830|3830|0
1646228440000|2022-03-02 13:40:40|3830.26|3830.26|3830.13|3830.13|3830.26|3830.26|3830.13|3830.13|0
1646228480000|2022-03-02 13:41:20|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|0
1646228490000|2022-03-02 13:41:30|3831.38|3831.38|3831.38|3831.38|3831.38|3831.38|3831.38|3831.38|0
1646228500000|2022-03-02 13:41:40|3830.13|3830.13|3830|3830|3830.13|3830.13|3830|3830|0
1646228510000|2022-03-02 13:41:50|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|0
1646228540000|2022-03-02 13:42:20|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|3832.49|0
1646228580000|2022-03-02 13:43:00|3832.37|3832.37|3832.2|3832.2|3832.37|3832.37|3832.2|3832.2|0
1646228620000|2022-03-02 13:43:40|3832.07|3832.07|3830.7|3830.7|3832.07|3832.07|3830.7|3830.7|0
1646228630000|2022-03-02 13:43:50|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|3830.44|0
1646228650000|2022-03-02 13:44:10|3830.31|3830.31|3829.07|3829.07|3830.31|3830.31|3827.82|3827.82|0
1646228660000|2022-03-02 13:44:20|3828.94|3828.94|3830.18|3830.18|3830.18|3830.18|3828.94|3828.94|0
1646228680000|2022-03-02 13:44:40|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|3830.31|0
1646228690000|2022-03-02 13:44:50|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|0
1646228700000|2022-03-02 13:45:00|3830.01|3830.01|3831.26|3831.26|3831.26|3831.26|3830.01|3830.01|0
1646228720000|2022-03-02 13:45:20|3831.08|3831.08|3830.83|3830.83|3831.08|3831.08|3830.83|3830.83|0
1646228740000|2022-03-02 13:45:40|3829.94|3829.94|3829.81|3829.81|3829.94|3829.94|3829.81|3829.81|0
1646228750000|2022-03-02 13:45:50|3828.56|3828.56|3828.43|3828.43|3828.69|3828.69|3828.43|3828.43|0
1646228780000|2022-03-02 13:46:20|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|3827.19|0
1646228800000|2022-03-02 13:46:40|3826.93|3826.93|3821.69|3821.69|3826.93|3826.93|3821.44|3821.44|0
1646228810000|2022-03-02 13:46:50|3821.82|3821.82|3820.19|3820.19|3821.82|3821.82|3820.19|3820.19|0
1646228830000|2022-03-02 13:47:10|3820.07|3820.07|3819.68|3819.68|3820.07|3820.07|3819.68|3819.68|0
1646228850000|2022-03-02 13:47:30|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|3819.94|0
1646228870000|2022-03-02 13:47:50|3819.77|3819.77|3819.6|3819.6|3819.77|3819.77|3819.6|3819.6|0
1646228880000|2022-03-02 13:48:00|3819.94|3819.94|3820.11|3820.11|3820.11|3820.11|3819.94|3819.94|0
1646228890000|2022-03-02 13:48:10|3821.35|3821.35|3821.61|3821.61|3821.61|3821.61|3821.35|3821.35|0
1646228970000|2022-03-02 13:49:30|3820.36|3820.36|3821.61|3821.61|3821.61|3821.61|3820.36|3820.36|0
1646228980000|2022-03-02 13:49:40|3821.74|3821.74|3821.48|3821.48|3821.74|3821.74|3821.48|3821.48|0
1646229000000|2022-03-02 13:50:00|3822.73|3822.73|3823.11|3823.11|3823.24|3823.24|3822.73|3822.73|0
1646229020000|2022-03-02 13:50:20|3824.36|3824.36|3824.61|3824.61|3824.61|3824.61|3824.36|3824.36|0
1646229050000|2022-03-02 13:50:50|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|3825.86|0
1646229060000|2022-03-02 13:51:00|3827.1|3827.1|3829.72|3829.72|3829.72|3829.72|3827.1|3827.1|0
1646229070000|2022-03-02 13:51:10|3830.97|3830.97|3829.72|3829.72|3830.97|3830.97|3829.72|3829.72|0
1646229090000|2022-03-02 13:51:30|3830.97|3830.97|3831.48|3831.48|3831.48|3831.48|3830.97|3830.97|0
1646229100000|2022-03-02 13:51:40|3832.85|3832.85|3832.98|3832.98|3832.98|3832.98|3832.85|3832.85|0
1646229110000|2022-03-02 13:51:50|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|3835.47|0
1646229120000|2022-03-02 13:52:00|3835.34|3835.34|3835.22|3835.22|3835.34|3835.34|3835.22|3835.22|0
1646229170000|2022-03-02 13:52:50|3835.47|3835.47|3834.96|3834.96|3835.47|3835.47|3834.96|3834.96|0
1646229190000|2022-03-02 13:53:10|3835.31|3835.31|3839.05|3839.05|3839.05|3839.05|3835.31|3835.31|0
1646229220000|2022-03-02 13:53:40|3836.55|3836.55|3834.06|3834.06|3836.55|3836.55|3834.06|3834.06|0
1646229230000|2022-03-02 13:53:50|3832.82|3832.82|3830.2|3830.2|3832.82|3832.82|3830.2|3830.2|0
1646229240000|2022-03-02 13:54:00|3830.07|3830.07|3829.69|3829.69|3830.07|3830.07|3829.69|3829.69|0
1646229250000|2022-03-02 13:54:10|3830.2|3830.2|3830.37|3830.37|3830.37|3830.37|3830.2|3830.2|0
1646229290000|2022-03-02 13:54:50|3830.24|3830.24|3830.24|3830.24|3830.24|3830.24|3830.24|3830.24|0
1646229310000|2022-03-02 13:55:10|3830.11|3830.11|3828.87|3828.87|3830.11|3830.11|3828.87|3828.87|0
1646229320000|2022-03-02 13:55:20|3826.38|3826.38|3826.38|3826.38|3827.62|3827.62|3826.38|3826.38|0
1646229350000|2022-03-02 13:55:50|3827.62|3827.62|3827.62|3827.62|3827.88|3827.88|3827.62|3827.62|0
1646229360000|2022-03-02 13:56:00|3827.5|3827.5|3829.99|3829.99|3829.99|3829.99|3827.5|3827.5|0
1646229370000|2022-03-02 13:56:10|3829.81|3829.81|3828.57|3828.57|3829.81|3829.81|3828.57|3828.57|0
1646229380000|2022-03-02 13:56:20|3828.44|3828.44|3827.42|3827.42|3828.44|3828.44|3827.42|3827.42|0
1646229390000|2022-03-02 13:56:30|3827.93|3827.93|3829.18|3829.18|3829.3|3829.3|3827.93|3827.93|0
1646229410000|2022-03-02 13:56:50|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|0
1646229420000|2022-03-02 13:57:00|3828.92|3828.92|3828.79|3828.79|3828.92|3828.92|3828.79|3828.79|0
1646229430000|2022-03-02 13:57:10|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|0
1646229450000|2022-03-02 13:57:30|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|3828.15|0
1646229460000|2022-03-02 13:57:40|3828.03|3828.03|3829.27|3829.27|3829.27|3829.27|3828.03|3828.03|0
1646229470000|2022-03-02 13:57:50|3829.53|3829.53|3829.27|3829.27|3829.53|3829.53|3829.27|3829.27|0
1646229490000|2022-03-02 13:58:10|3830.52|3830.52|3829.27|3829.27|3830.52|3830.52|3829.27|3829.27|0
1646229500000|2022-03-02 13:58:20|3829.53|3829.53|3829.53|3829.53|3829.78|3829.78|3829.53|3829.53|0
1646229520000|2022-03-02 13:58:40|3829.91|3829.91|3829.66|3829.66|3829.91|3829.91|3829.66|3829.66|0
1646229540000|2022-03-02 13:59:00|3830.9|3830.9|3831.41|3831.41|3831.41|3831.41|3830.9|3830.9|0
1646229560000|2022-03-02 13:59:20|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|3832.66|0
1646229580000|2022-03-02 13:59:40|3832.79|3832.79|3832.96|3832.96|3832.96|3832.96|3832.79|3832.79|0
1646229590000|2022-03-02 13:59:50|3833.21|3833.21|3833.34|3833.34|3833.34|3833.34|3833.21|3833.21|0
1646229610000|2022-03-02 14:00:10|3835.83|3835.83|3833.34|3833.34|3835.83|3835.83|3833.34|3833.34|0
1646229630000|2022-03-02 14:00:30|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|0
1646229650000|2022-03-02 14:00:50|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|3833.98|0
1646229670000|2022-03-02 14:01:10|3833.47|3833.47|3833.34|3833.34|3833.47|3833.47|3833.34|3833.34|0
1646229680000|2022-03-02 14:01:20|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|3832.1|0
1646229700000|2022-03-02 14:01:40|3831.97|3831.97|3832.22|3832.22|3832.48|3832.48|3831.97|3831.97|0
1646229710000|2022-03-02 14:01:50|3831.97|3831.97|3831.79|3831.79|3831.97|3831.97|3831.79|3831.79|0
1646229730000|2022-03-02 14:02:10|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|3833.04|0
1646229740000|2022-03-02 14:02:20|3830.55|3830.55|3831.79|3831.79|3831.79|3831.79|3830.55|3830.55|0
1646229770000|2022-03-02 14:02:50|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|3834.29|0
1646229780000|2022-03-02 14:03:00|3835.53|3835.53|3836.78|3836.78|3836.78|3836.78|3835.53|3835.53|0
1646229800000|2022-03-02 14:03:20|3837.67|3837.67|3838.79|3838.79|3838.79|3838.79|3837.54|3837.54|0
1646229810000|2022-03-02 14:03:30|3837.54|3837.54|3837.54|3837.54|3837.54|3837.54|3837.54|3837.54|0
1646229830000|2022-03-02 14:03:50|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|3837.67|0
1646229840000|2022-03-02 14:04:00|3837.42|3837.42|3838.66|3838.66|3838.66|3838.66|3837.42|3837.42|0
1646229880000|2022-03-02 14:04:40|3838.53|3838.53|3838.02|3838.02|3838.53|3838.53|3837.77|3837.77|0
1646229890000|2022-03-02 14:04:50|3837.9|3837.9|3837.9|3837.9|3837.9|3837.9|3837.9|3837.9|0
1646229950000|2022-03-02 14:05:50|3838.02|3838.02|3835.53|3835.53|3838.02|3838.02|3835.53|3835.53|0
1646229970000|2022-03-02 14:06:10|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|0
1646230010000|2022-03-02 14:06:50|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|0
1646230040000|2022-03-02 14:07:20|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|0
1646230050000|2022-03-02 14:07:30|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|0
1646230120000|2022-03-02 14:08:40|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|0
1646230150000|2022-03-02 14:09:10|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|0
1646230160000|2022-03-02 14:09:20|3837.03|3837.03|3838.28|3838.28|3838.28|3838.28|3837.03|3837.03|0
1646230190000|2022-03-02 14:09:50|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|0
1646230200000|2022-03-02 14:10:00|3838.02|3838.02|3836.75|3836.75|3838.02|3838.02|3836.75|3836.75|0
1646230210000|2022-03-02 14:10:10|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|3836.49|0
1646230230000|2022-03-02 14:10:30|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|3836.24|0
1646230310000|2022-03-02 14:11:50|3835.73|3835.73|3832.72|3832.72|3835.73|3835.73|3832.72|3832.72|0
1646230320000|2022-03-02 14:12:00|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|3833.11|0
1646230340000|2022-03-02 14:12:20|3831.86|3831.86|3829.37|3829.37|3831.86|3831.86|3829.37|3829.37|0
1646230370000|2022-03-02 14:12:50|3830.62|3830.62|3829.37|3829.37|3830.62|3830.62|3829.37|3829.37|0
1646230390000|2022-03-02 14:13:10|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|3829.24|0
1646230400000|2022-03-02 14:13:20|3828.99|3828.99|3829.37|3829.37|3829.37|3829.37|3828.99|3828.99|0
1646230410000|2022-03-02 14:13:30|3828.99|3828.99|3827.61|3827.61|3828.99|3828.99|3827.61|3827.61|0
1646230430000|2022-03-02 14:13:50|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|3827.74|0
1646230440000|2022-03-02 14:14:00|3828.99|3828.99|3828.99|3828.99|3828.99|3828.99|3828.99|3828.99|0
1646230450000|2022-03-02 14:14:10|3829.37|3829.37|3829.37|3829.37|3829.37|3829.37|3829.37|3829.37|0
1646230470000|2022-03-02 14:14:30|3829.24|3829.24|3828.99|3828.99|3829.24|3829.24|3828.99|3828.99|0
1646230480000|2022-03-02 14:14:40|3828.81|3828.81|3828.81|3828.81|3828.81|3828.81|3828.81|3828.81|0
1646230490000|2022-03-02 14:14:50|3830.06|3830.06|3830.06|3830.06|3830.06|3830.06|3830.06|3830.06|0
1646230500000|2022-03-02 14:15:00|3830.19|3830.19|3829.93|3829.93|3830.31|3830.31|3829.93|3829.93|0
1646230510000|2022-03-02 14:15:10|3828.69|3828.69|3828.69|3828.69|3828.69|3828.69|3828.69|3828.69|0
1646230570000|2022-03-02 14:16:10|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|3831.18|0
1646230590000|2022-03-02 14:16:30|3832.42|3832.42|3833.57|3833.57|3833.57|3833.57|3832.2|3832.2|0
1646230610000|2022-03-02 14:16:50|3833.32|3833.32|3830.83|3830.83|3833.32|3833.32|3830.83|3830.83|0
1646230630000|2022-03-02 14:17:10|3831.21|3831.21|3830.83|3830.83|3831.21|3831.21|3830.57|3830.57|0
1646230640000|2022-03-02 14:17:20|3830.57|3830.57|3830.57|3830.57|3830.83|3830.83|3830.44|3830.44|0
1646230690000|2022-03-02 14:18:10|3830.44|3830.44|3830.31|3830.31|3830.44|3830.44|3830.31|3830.31|0
1646230720000|2022-03-02 14:18:40|3830.06|3830.06|3830.06|3830.06|3830.06|3830.06|3830.06|3830.06|0
1646230730000|2022-03-02 14:18:50|3829.68|3829.68|3829.68|3829.68|3829.68|3829.68|3829.68|3829.68|0
1646230740000|2022-03-02 14:19:00|3829.42|3829.42|3831.78|3831.78|3833.03|3833.03|3828.91|3828.91|0
1646230750000|2022-03-02 14:19:10|3831.91|3831.91|3833.29|3833.29|3833.54|3833.54|3831.91|3831.91|0
1646230780000|2022-03-02 14:19:40|3834.53|3834.53|3833.29|3833.29|3834.53|3834.53|3833.29|3833.29|0
1646230820000|2022-03-02 14:20:20|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|3834.53|0
1646230830000|2022-03-02 14:20:30|3834.79|3834.79|3834.66|3834.66|3835.04|3835.04|3834.66|3834.66|0
1646230840000|2022-03-02 14:20:40|3833.41|3833.41|3833.16|3833.16|3833.41|3833.41|3833.16|3833.16|0
1646230860000|2022-03-02 14:21:00|3833.33|3833.33|3833.33|3833.33|3833.33|3833.33|3833.33|3833.33|0
1646230900000|2022-03-02 14:21:40|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|0
1646230910000|2022-03-02 14:21:50|3835.82|3835.82|3837.07|3837.07|3837.07|3837.07|3835.82|3835.82|0
1646230920000|2022-03-02 14:22:00|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|3835.82|0
1646230930000|2022-03-02 14:22:10|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|0
1646230940000|2022-03-02 14:22:20|3834.45|3834.45|3834.19|3834.19|3834.45|3834.45|3834.19|3834.19|0
1646230950000|2022-03-02 14:22:30|3832.95|3832.95|3831.7|3831.7|3832.95|3832.95|3831.7|3831.7|0
1646231010000|2022-03-02 14:23:30|3831.96|3831.96|3831.48|3831.48|3831.96|3831.96|3830.33|3830.33|0
1646231020000|2022-03-02 14:23:40|3831.99|3831.99|3831.6|3831.6|3832.24|3832.24|3831.6|3831.6|0
1646231030000|2022-03-02 14:23:50|3831.73|3831.73|3831.35|3831.35|3831.73|3831.73|3830.1|3830.1|0
1646231040000|2022-03-02 14:24:00|3831.86|3831.86|3831.99|3831.99|3831.99|3831.99|3831.86|3831.86|0
1646231050000|2022-03-02 14:24:10|3831.73|3831.73|3832.98|3832.98|3832.98|3832.98|3831.73|3831.73|0
1646231070000|2022-03-02 14:24:30|3833.15|3833.15|3832.98|3832.98|3833.15|3833.15|3832.98|3832.98|0
1646231080000|2022-03-02 14:24:40|3833.23|3833.23|3831.51|3831.51|3833.49|3833.49|3831|3831|0
1646231090000|2022-03-02 14:24:50|3832.02|3832.02|3832.27|3832.27|3832.27|3832.27|3832.02|3832.02|0
1646231100000|2022-03-02 14:25:00|3831.63|3831.63|3831.63|3831.63|3831.63|3831.63|3831.63|3831.63|0
1646231110000|2022-03-02 14:25:10|3832.02|3832.02|3831.76|3831.76|3832.02|3832.02|3831.38|3831.38|0
1646231120000|2022-03-02 14:25:20|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|0
1646231140000|2022-03-02 14:25:40|3831|3831|3828.25|3828.25|3831|3831|3828.25|3828.25|0
1646231150000|2022-03-02 14:25:50|3828.38|3828.38|3828.38|3828.38|3828.38|3828.38|3828.38|3828.38|0
1646231160000|2022-03-02 14:26:00|3828.5|3828.5|3828.92|3828.92|3828.92|3828.92|3827.26|3827.26|0
1646231170000|2022-03-02 14:26:10|3828.54|3828.54|3828.66|3828.66|3828.92|3828.92|3828.28|3828.28|0
1646231180000|2022-03-02 14:26:20|3827.42|3827.42|3826.91|3826.91|3827.42|3827.42|3826.91|3826.91|0
1646231200000|2022-03-02 14:26:40|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|0
1646231210000|2022-03-02 14:26:50|3827.16|3827.16|3827.16|3827.16|3827.16|3827.16|3827.16|3827.16|0
1646231220000|2022-03-02 14:27:00|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|3823.42|0
1646231230000|2022-03-02 14:27:10|3822.18|3822.18|3820.42|3820.42|3822.18|3822.18|3820.42|3820.42|0
1646231240000|2022-03-02 14:27:20|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|3820.55|0
1646231250000|2022-03-02 14:27:30|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|3820.81|0
1646231260000|2022-03-02 14:27:40|3820.98|3820.98|3820.98|3820.98|3820.98|3820.98|3820.98|3820.98|0
1646231270000|2022-03-02 14:27:50|3820.81|3820.81|3820.42|3820.42|3820.81|3820.81|3820.42|3820.42|0
1646231280000|2022-03-02 14:28:00|3820.76|3820.76|3821.11|3821.11|3821.11|3821.11|3820.76|3820.76|0
1646231300000|2022-03-02 14:28:20|3819.86|3819.86|3821.36|3821.36|3821.36|3821.36|3819.86|3819.86|0
1646231310000|2022-03-02 14:28:30|3822.61|3822.61|3823.85|3823.85|3825.1|3825.1|3822.61|3822.61|0
1646231320000|2022-03-02 14:28:40|3823.98|3823.98|3824.24|3824.24|3824.36|3824.36|3823.85|3823.85|0
1646231330000|2022-03-02 14:28:50|3823.85|3823.85|3824.36|3824.36|3824.36|3824.36|3823.85|3823.85|0
1646231340000|2022-03-02 14:29:00|3824.87|3824.87|3825.26|3825.26|3825.26|3825.26|3824.87|3824.87|0
1646231350000|2022-03-02 14:29:10|3825.9|3825.9|3826.02|3826.02|3826.02|3826.02|3825.77|3825.77|0
1646231360000|2022-03-02 14:29:20|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|3826.15|0
1646231370000|2022-03-02 14:29:30|3825.9|3825.9|3826.7|3826.7|3826.79|3826.79|3825.9|3825.9|0
1646231380000|2022-03-02 14:29:40|3827.09|3827.09|3826.96|3826.96|3827.09|3827.09|3826.7|3826.7|0
1646231390000|2022-03-02 14:29:50|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|0
1646231400000|2022-03-02 14:30:00|3825.89|3825.89|3824.78|3824.78|3826.06|3826.06|3824.78|3824.78|0
1646231410000|2022-03-02 14:30:10|3825.17|3825.17|3824.53|3824.53|3825.17|3825.17|3823.28|3823.28|0
1646231440000|2022-03-02 14:30:40|3825.04|3825.04|3827.66|3827.66|3827.66|3827.66|3825.04|3825.04|0
1646231460000|2022-03-02 14:31:00|3826.41|3826.41|3826.28|3826.28|3826.41|3826.41|3826.28|3826.28|0
1646231470000|2022-03-02 14:31:10|3826.16|3826.16|3825.52|3825.52|3826.16|3826.16|3825.52|3825.52|0
1646231500000|2022-03-02 14:31:40|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|3825.39|0
1646231510000|2022-03-02 14:31:50|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|3824.15|0
1646231520000|2022-03-02 14:32:00|3823.97|3823.97|3822.73|3822.73|3823.97|3823.97|3822.73|3822.73|0
1646231530000|2022-03-02 14:32:10|3822.98|3822.98|3822.98|3822.98|3822.98|3822.98|3822.98|3822.98|0
1646231540000|2022-03-02 14:32:20|3822.81|3822.81|3822.81|3822.81|3822.81|3822.81|3822.81|3822.81|0
1646231560000|2022-03-02 14:32:40|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|3823.07|0
1646231570000|2022-03-02 14:32:50|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|3821.82|0
1646231580000|2022-03-02 14:33:00|3821.65|3821.65|3818.9|3818.9|3821.65|3821.65|3818.9|3818.9|0
1646231590000|2022-03-02 14:33:10|3818.78|3818.78|3818.65|3818.65|3818.78|3818.78|3818.65|3818.65|0
1646231610000|2022-03-02 14:33:30|3818.52|3818.52|3818.39|3818.39|3818.52|3818.52|3815.9|3815.9|0
1646231620000|2022-03-02 14:33:40|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|3817.15|0
1646231630000|2022-03-02 14:33:50|3817.53|3817.53|3818.78|3818.78|3818.78|3818.78|3817.53|3817.53|0
1646231640000|2022-03-02 14:34:00|3817.53|3817.53|3815.28|3815.28|3817.53|3817.53|3815.28|3815.28|0
1646231650000|2022-03-02 14:34:10|3817.15|3817.15|3815.02|3815.02|3817.15|3817.15|3815.02|3815.02|0
1646231660000|2022-03-02 14:34:20|3815.15|3815.15|3812.66|3812.66|3815.15|3815.15|3812.66|3812.66|0
1646231670000|2022-03-02 14:34:30|3811.41|3811.41|3811.41|3811.41|3811.41|3811.41|3811.41|3811.41|0
1646231680000|2022-03-02 14:34:40|3811.67|3811.67|3811.41|3811.41|3811.67|3811.67|3811.41|3811.41|0
1646231690000|2022-03-02 14:34:50|3810.17|3810.17|3810.04|3810.04|3810.42|3810.42|3810.04|3810.04|0
1646231700000|2022-03-02 14:35:00|3810.66|3810.66|3808.97|3808.97|3810.66|3810.66|3808.8|3808.8|0
1646231710000|2022-03-02 14:35:10|3808.84|3808.84|3810.09|3810.09|3810.09|3810.09|3808.84|3808.84|0
1646231720000|2022-03-02 14:35:20|3810.71|3810.71|3811.33|3811.33|3811.33|3811.33|3810.71|3810.71|0
1646231730000|2022-03-02 14:35:30|3812.58|3812.58|3811.96|3811.96|3812.58|3812.58|3811.96|3811.96|0
1646231740000|2022-03-02 14:35:40|3812.58|3812.58|3813.2|3813.2|3813.46|3813.46|3812.58|3812.58|0
1646231750000|2022-03-02 14:35:50|3813.33|3813.33|3812.56|3812.56|3813.33|3813.33|3812.56|3812.56|0
1646231760000|2022-03-02 14:36:00|3810.69|3810.69|3810.45|3810.45|3812.07|3812.07|3810.2|3810.2|0
1646231780000|2022-03-02 14:36:20|3811.08|3811.08|3813.57|3813.57|3813.57|3813.57|3811.08|3811.08|0
1646231810000|2022-03-02 14:36:50|3812.95|3812.95|3811.2|3811.2|3813.07|3813.07|3811.2|3811.2|0
1646231830000|2022-03-02 14:37:10|3811.72|3811.72|3811.72|3811.72|3811.72|3811.72|3811.09|3811.09|0
1646231840000|2022-03-02 14:37:20|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|3811.97|0
1646231850000|2022-03-02 14:37:30|3812.23|3812.23|3814.09|3814.09|3814.09|3814.09|3812.23|3812.23|0
1646231860000|2022-03-02 14:37:40|3812.85|3812.85|3815.48|3815.48|3815.48|3815.48|3812.85|3812.85|0
1646231870000|2022-03-02 14:37:50|3815.36|3815.36|3815.48|3815.48|3815.48|3815.48|3815.36|3815.36|0
1646231880000|2022-03-02 14:38:00|3813.61|3813.61|3813.87|3813.87|3813.87|3813.87|3813.61|3813.61|0
1646231890000|2022-03-02 14:38:10|3814|3814|3814.38|3814.38|3814.38|3814.38|3814|3814|0
1646231900000|2022-03-02 14:38:20|3815.63|3815.63|3816.25|3816.25|3816.25|3816.25|3815.5|3815.5|0
1646231910000|2022-03-02 14:38:30|3816.38|3816.38|3816.08|3816.08|3816.38|3816.38|3816.08|3816.08|0
1646231920000|2022-03-02 14:38:40|3813.58|3813.58|3813.33|3813.33|3813.58|3813.58|3813.33|3813.33|0
1646231930000|2022-03-02 14:38:50|3813.95|3813.95|3814.08|3814.08|3814.08|3814.08|3813.95|3813.95|0
1646231950000|2022-03-02 14:39:10|3812.83|3812.83|3810.73|3810.73|3812.83|3812.83|3810.73|3810.73|0
1646231960000|2022-03-02 14:39:20|3808.23|3808.23|3807.74|3807.74|3808.23|3808.23|3807.61|3807.61|0
1646231970000|2022-03-02 14:39:30|3807.87|3807.87|3808.49|3808.49|3808.49|3808.49|3807.87|3807.87|0
1646231980000|2022-03-02 14:39:40|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|3809.74|0
1646232000000|2022-03-02 14:40:00|3809.11|3809.11|3809.11|3809.11|3809.11|3809.11|3809.11|3809.11|0
1646232020000|2022-03-02 14:40:20|3810.36|3810.36|3813.98|3813.98|3813.98|3813.98|3810.36|3810.36|0
1646232030000|2022-03-02 14:40:30|3814.33|3814.33|3815.57|3815.57|3815.57|3815.57|3814.33|3814.33|0
1646232040000|2022-03-02 14:40:40|3818.06|3818.06|3821.97|3821.97|3821.97|3821.97|3818.06|3818.06|0
1646232050000|2022-03-02 14:40:50|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|3823.22|0
1646232060000|2022-03-02 14:41:00|3824.46|3824.46|3825.71|3825.71|3828.2|3828.2|3824.46|3824.46|0
1646232070000|2022-03-02 14:41:10|3824.46|3824.46|3824.46|3824.46|3824.46|3824.46|3823.22|3823.22|0
1646232080000|2022-03-02 14:41:20|3825.71|3825.71|3826.09|3826.09|3826.35|3826.35|3825.71|3825.71|0
1646232100000|2022-03-02 14:41:40|3826.22|3826.22|3827.59|3827.59|3828.1|3828.1|3826.22|3826.22|0
1646232110000|2022-03-02 14:41:50|3827.34|3827.34|3825.96|3825.96|3827.34|3827.34|3825.96|3825.96|0
1646232120000|2022-03-02 14:42:00|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|0
1646232130000|2022-03-02 14:42:10|3825.88|3825.88|3832.11|3832.11|3832.11|3832.11|3825.88|3825.88|0
1646232140000|2022-03-02 14:42:20|3832.24|3832.24|3833.48|3833.48|3833.48|3833.48|3832.24|3832.24|0
1646232150000|2022-03-02 14:42:30|3833.74|3833.74|3834.43|3834.43|3834.43|3834.43|3833.74|3833.74|0
1646232180000|2022-03-02 14:43:00|3836.92|3836.92|3836.92|3836.92|3836.92|3836.92|3836.92|3836.92|0
1646232200000|2022-03-02 14:43:20|3834.43|3834.43|3831.94|3831.94|3834.43|3834.43|3831.94|3831.94|0
1646232210000|2022-03-02 14:43:30|3832.07|3832.07|3834.94|3834.94|3834.94|3834.94|3832.07|3832.07|0
1646232220000|2022-03-02 14:43:40|3836.19|3836.19|3833.69|3833.69|3837.43|3837.43|3833.69|3833.69|0
1646232230000|2022-03-02 14:43:50|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|3833.52|0
1646232250000|2022-03-02 14:44:10|3836.01|3836.01|3837.77|3837.77|3837.77|3837.77|3836.01|3836.01|0
1646232270000|2022-03-02 14:44:30|3836.53|3836.53|3834.29|3834.29|3836.53|3836.53|3834.03|3834.03|0
1646232280000|2022-03-02 14:44:40|3834.42|3834.42|3835.79|3835.79|3835.79|3835.79|3834.42|3834.42|0
1646232290000|2022-03-02 14:44:50|3834.54|3834.54|3834.42|3834.42|3834.54|3834.54|3834.42|3834.42|0
1646232300000|2022-03-02 14:45:00|3833.17|3833.17|3833.04|3833.04|3833.17|3833.17|3833.04|3833.04|0
1646232320000|2022-03-02 14:45:20|3831.8|3831.8|3830.55|3830.55|3831.8|3831.8|3830.55|3830.55|0
1646232340000|2022-03-02 14:45:40|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|3830.68|0
1646232350000|2022-03-02 14:45:50|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|3831.93|0
1646232360000|2022-03-02 14:46:00|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|0
1646232390000|2022-03-02 14:46:30|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|0
1646232400000|2022-03-02 14:46:40|3833.43|3833.43|3833.43|3833.43|3833.43|3833.43|3833.43|3833.43|0
1646232410000|2022-03-02 14:46:50|3834.67|3834.67|3837.16|3837.16|3837.16|3837.16|3834.67|3834.67|0
1646232420000|2022-03-02 14:47:00|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|3835.92|0
1646232430000|2022-03-02 14:47:10|3834.67|3834.67|3833.43|3833.43|3834.67|3834.67|3833.43|3833.43|0
1646232440000|2022-03-02 14:47:20|3832.18|3832.18|3830.93|3830.93|3832.18|3832.18|3830.93|3830.93|0
1646232470000|2022-03-02 14:47:50|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|0
1646232480000|2022-03-02 14:48:00|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|3833.3|0
1646232490000|2022-03-02 14:48:10|3834.54|3834.54|3834.54|3834.54|3834.54|3834.54|3834.54|3834.54|0
1646232510000|2022-03-02 14:48:30|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|0
1646232540000|2022-03-02 14:49:00|3834.42|3834.42|3831.67|3831.67|3834.42|3834.42|3830.55|3830.55|0
1646232550000|2022-03-02 14:49:10|3830.42|3830.42|3830.55|3830.55|3830.55|3830.55|3830.42|3830.42|0
1646232560000|2022-03-02 14:49:20|3830.68|3830.68|3830.81|3830.81|3830.81|3830.81|3830.68|3830.68|0
1646232570000|2022-03-02 14:49:30|3834.54|3834.54|3834.54|3834.54|3834.54|3834.54|3834.54|3834.54|0
1646232580000|2022-03-02 14:49:40|3834.67|3834.67|3834.8|3834.8|3834.8|3834.8|3834.67|3834.67|0
1646232590000|2022-03-02 14:49:50|3836.05|3836.05|3836.05|3836.05|3836.05|3836.05|3836.05|3836.05|0
1646232610000|2022-03-02 14:50:10|3837.29|3837.29|3836.17|3836.17|3837.42|3837.42|3836.17|3836.17|0
1646232630000|2022-03-02 14:50:30|3834.93|3834.93|3834.67|3834.67|3834.93|3834.93|3834.67|3834.67|0
1646232640000|2022-03-02 14:50:40|3833.43|3833.43|3833.43|3833.43|3833.43|3833.43|3833.43|3833.43|0
1646232650000|2022-03-02 14:50:50|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|3834.67|0
1646232660000|2022-03-02 14:51:00|3835.92|3835.92|3834.67|3834.67|3835.92|3835.92|3834.67|3834.67|0
1646232670000|2022-03-02 14:51:10|3834.93|3834.93|3835.06|3835.06|3835.06|3835.06|3834.93|3834.93|0
1646232680000|2022-03-02 14:51:20|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|3833.81|0
1646232690000|2022-03-02 14:51:30|3832.56|3832.56|3832.82|3832.82|3832.95|3832.95|3832.56|3832.56|0
1646232710000|2022-03-02 14:51:50|3831.57|3831.57|3831.57|3831.57|3831.57|3831.57|3831.57|3831.57|0
1646232720000|2022-03-02 14:52:00|3829.08|3829.08|3828.44|3828.44|3829.08|3829.08|3828.44|3828.44|0
1646232730000|2022-03-02 14:52:10|3828.06|3828.06|3828.06|3828.06|3828.06|3828.06|3828.06|3828.06|0
1646232740000|2022-03-02 14:52:20|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|3828.32|0
1646232750000|2022-03-02 14:52:30|3829.56|3829.56|3829.18|3829.18|3829.56|3829.56|3829.18|3829.18|0
1646232780000|2022-03-02 14:53:00|3829.05|3829.05|3828.67|3828.67|3829.05|3829.05|3828.67|3828.67|0
1646232790000|2022-03-02 14:53:10|3828.54|3828.54|3825.92|3825.92|3828.54|3828.54|3825.92|3825.92|0
1646232800000|2022-03-02 14:53:20|3825.67|3825.67|3825.41|3825.41|3825.67|3825.67|3825.41|3825.41|0
1646232810000|2022-03-02 14:53:30|3825.28|3825.28|3825.54|3825.54|3825.79|3825.79|3825.28|3825.28|0
1646232830000|2022-03-02 14:53:50|3824.29|3824.29|3824.29|3824.29|3824.29|3824.29|3824.29|3824.29|0
1646232840000|2022-03-02 14:54:00|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|3828.03|0
1646232850000|2022-03-02 14:54:10|3829.28|3829.28|3828.76|3828.76|3829.28|3829.28|3828.76|3828.76|0
1646232870000|2022-03-02 14:54:30|3829.02|3829.02|3830.27|3830.27|3830.27|3830.27|3829.02|3829.02|0
1646232890000|2022-03-02 14:54:50|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|3830.52|0
1646232900000|2022-03-02 14:55:00|3831.77|3831.77|3832.02|3832.02|3832.02|3832.02|3831.77|3831.77|0
1646232920000|2022-03-02 14:55:20|3830.78|3830.78|3827.04|3827.04|3830.78|3830.78|3827.04|3827.04|0
1646232930000|2022-03-02 14:55:30|3825.79|3825.79|3822.06|3822.06|3825.79|3825.79|3822.06|3822.06|0
1646232940000|2022-03-02 14:55:40|3824.55|3824.55|3823.3|3823.3|3824.55|3824.55|3823.3|3823.3|0
1646232950000|2022-03-02 14:55:50|3823.17|3823.17|3822.41|3822.41|3823.17|3823.17|3822.41|3822.41|0
1646232960000|2022-03-02 14:56:00|3822.28|3822.28|3817.79|3817.79|3822.28|3822.28|3817.17|3817.17|0
1646232970000|2022-03-02 14:56:10|3816.55|3816.55|3813.3|3813.3|3816.55|3816.55|3813.3|3813.3|0
1646232980000|2022-03-02 14:56:20|3813.93|3813.93|3813.93|3813.93|3813.93|3813.93|3813.93|3813.93|0
1646232990000|2022-03-02 14:56:30|3813.3|3813.3|3812.06|3812.06|3813.3|3813.3|3812.06|3812.06|0
1646233000000|2022-03-02 14:56:40|3811.44|3811.44|3811.05|3811.05|3811.44|3811.44|3811.05|3811.05|0
1646233010000|2022-03-02 14:56:50|3811.68|3811.68|3810.05|3810.05|3811.68|3811.68|3810.05|3810.05|0
1646233020000|2022-03-02 14:57:00|3810.67|3810.67|3811.74|3811.74|3811.74|3811.74|3810.67|3810.67|0
1646233030000|2022-03-02 14:57:10|3811.62|3811.62|3810.99|3810.99|3811.62|3811.62|3810.99|3810.99|0
1646233040000|2022-03-02 14:57:20|3810.87|3810.87|3811.49|3811.49|3811.49|3811.49|3810.87|3810.87|0
1646233050000|2022-03-02 14:57:30|3810.87|3810.87|3810.44|3810.44|3810.87|3810.87|3810.44|3810.44|0
1646233060000|2022-03-02 14:57:40|3810.27|3810.27|3810.69|3810.69|3810.69|3810.69|3810.27|3810.27|0
1646233070000|2022-03-02 14:57:50|3810.57|3810.57|3812.43|3812.43|3812.43|3812.43|3810.57|3810.57|0
1646233080000|2022-03-02 14:58:00|3813.68|3813.68|3813.6|3813.6|3814.47|3814.47|3813.6|3813.6|0
1646233090000|2022-03-02 14:58:10|3814.22|3814.22|3813.6|3813.6|3814.22|3814.22|3813.6|3813.6|0
1646233100000|2022-03-02 14:58:20|3813.98|3813.98|3812.61|3812.61|3813.98|3813.98|3812.61|3812.61|0
1646233110000|2022-03-02 14:58:30|3811.98|3811.98|3811.98|3811.98|3811.98|3811.98|3811.98|3811.98|0
1646233120000|2022-03-02 14:58:40|3812.61|3812.61|3813.72|3813.72|3813.85|3813.85|3812.61|3812.61|0
1646233150000|2022-03-02 14:59:10|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|0
1646233180000|2022-03-02 14:59:40|3814.52|3814.52|3813.27|3813.27|3814.52|3814.52|3813.27|3813.27|0
1646233190000|2022-03-02 14:59:50|3813.65|3813.65|3816.64|3816.64|3816.64|3816.64|3813.65|3813.65|0
1646233200000|2022-03-02 15:00:00|3817.89|3817.89|3819.76|3819.76|3819.76|3819.76|3817.89|3817.89|0
1646233210000|2022-03-02 15:00:10|3817.89|3817.89|3816.39|3816.39|3817.89|3817.89|3816.39|3816.39|0
1646233220000|2022-03-02 15:00:20|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|3816.73|0
1646233230000|2022-03-02 15:00:30|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|0
1646233270000|2022-03-02 15:01:10|3814.11|3814.11|3814.11|3814.11|3814.11|3814.11|3814.11|3814.11|0
1646233280000|2022-03-02 15:01:20|3813.98|3813.98|3809.61|3809.61|3813.98|3813.98|3809.61|3809.61|0
1646233290000|2022-03-02 15:01:30|3809.86|3809.86|3812.11|3812.11|3812.11|3812.11|3809.86|3809.86|0
1646233300000|2022-03-02 15:01:40|3810.24|3810.24|3809.82|3809.82|3810.24|3810.24|3809.82|3809.82|0
1646233320000|2022-03-02 15:02:00|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|3809.19|0
1646233340000|2022-03-02 15:02:20|3810.44|3810.44|3809.19|3809.19|3810.44|3810.44|3809.19|3809.19|0
1646233350000|2022-03-02 15:02:30|3809.83|3809.83|3810.09|3810.09|3810.09|3810.09|3809.83|3809.83|0
1646233360000|2022-03-02 15:02:40|3810.71|3810.71|3811.66|3811.66|3811.66|3811.66|3810.58|3810.58|0
1646233370000|2022-03-02 15:02:50|3811.79|3811.79|3812.03|3812.03|3812.03|3812.03|3811.4|3811.4|0
1646233380000|2022-03-02 15:03:00|3810.78|3810.78|3810.16|3810.16|3810.78|3810.78|3808.91|3808.91|0
1646233400000|2022-03-02 15:03:20|3813.27|3813.27|3813.27|3813.27|3813.27|3813.27|3813.27|3813.27|0
1646233420000|2022-03-02 15:03:40|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|3811.4|0
1646233430000|2022-03-02 15:03:50|3812.03|3812.03|3811.51|3811.51|3812.03|3812.03|3811.51|3811.51|0
1646233450000|2022-03-02 15:04:10|3811.13|3811.13|3811.75|3811.75|3811.75|3811.75|3810.51|3810.51|0
1646233460000|2022-03-02 15:04:20|3809.89|3809.89|3809.5|3809.5|3809.89|3809.89|3809.5|3809.5|0
1646233470000|2022-03-02 15:04:30|3810.75|3810.75|3811.99|3811.99|3811.99|3811.99|3810.75|3810.75|0
1646233490000|2022-03-02 15:04:50|3812.25|3812.25|3813.24|3813.24|3813.5|3813.5|3812.25|3812.25|0
1646233500000|2022-03-02 15:05:00|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|3813.86|0
1646233520000|2022-03-02 15:05:20|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|3813.24|0
1646233540000|2022-03-02 15:05:40|3811.99|3811.99|3811.61|3811.61|3811.99|3811.99|3810.97|3810.97|0
1646233560000|2022-03-02 15:06:00|3809.74|3809.74|3808.86|3808.86|3809.74|3809.74|3808.86|3808.86|0
1646233570000|2022-03-02 15:06:10|3808.24|3808.24|3806.37|3806.37|3808.24|3808.24|3806.37|3806.37|0
1646233580000|2022-03-02 15:06:20|3805.75|3805.75|3805.75|3805.75|3805.75|3805.75|3805.75|3805.75|0
1646233590000|2022-03-02 15:06:30|3804.5|3804.5|3805.5|3805.5|3805.75|3805.75|3804.5|3804.5|0
1646233600000|2022-03-02 15:06:40|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|3805.32|0
1646233610000|2022-03-02 15:06:50|3805.45|3805.45|3805.58|3805.58|3805.58|3805.58|3805.45|3805.45|0
1646233620000|2022-03-02 15:07:00|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|3804.96|0
1646233630000|2022-03-02 15:07:10|3804.33|3804.33|3803.54|3803.54|3805.58|3805.58|3803.54|3803.54|0
1646233640000|2022-03-02 15:07:20|3803.15|3803.15|3802.4|3802.4|3803.15|3803.15|3802.4|3802.4|0
1646233650000|2022-03-02 15:07:30|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|3803.65|0
1646233660000|2022-03-02 15:07:40|3803.48|3803.48|3804.72|3804.72|3804.72|3804.72|3803.48|3803.48|0
1646233680000|2022-03-02 15:08:00|3803.48|3803.48|3801.92|3801.92|3804.1|3804.1|3801.92|3801.92|0
1646233690000|2022-03-02 15:08:10|3801.29|3801.29|3801.79|3801.79|3803.16|3803.16|3801.29|3801.29|0
1646233700000|2022-03-02 15:08:20|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|3801.66|0
1646233710000|2022-03-02 15:08:30|3798.91|3798.91|3798.91|3798.91|3800.16|3800.16|3798.91|3798.91|0
1646233720000|2022-03-02 15:08:40|3798.4|3798.4|3798.28|3798.28|3798.4|3798.4|3798.28|3798.28|0
1646233730000|2022-03-02 15:08:50|3798.91|3798.91|3799.17|3799.17|3799.17|3799.17|3798.91|3798.91|0
1646233740000|2022-03-02 15:09:00|3798.55|3798.55|3798.55|3798.55|3798.55|3798.55|3796.68|3796.68|0
1646233750000|2022-03-02 15:09:10|3795.43|3795.43|3795.43|3795.43|3795.43|3795.43|3795.43|3795.43|0
1646233760000|2022-03-02 15:09:20|3794.19|3794.19|3794.81|3794.81|3794.81|3794.81|3794.06|3794.06|0
1646233770000|2022-03-02 15:09:30|3794.94|3794.94|3794.94|3794.94|3794.94|3794.94|3794.94|3794.94|0
1646233780000|2022-03-02 15:09:40|3794.31|3794.31|3793.82|3793.82|3794.31|3794.31|3793.69|3793.69|0
1646233790000|2022-03-02 15:09:50|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|3795.07|0
1646233800000|2022-03-02 15:10:00|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|3795.45|0
1646233810000|2022-03-02 15:10:10|3794.94|3794.94|3794.31|3794.31|3794.94|3794.94|3794.31|3794.31|0
1646233820000|2022-03-02 15:10:20|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|3793.69|0
1646233830000|2022-03-02 15:10:30|3791.82|3791.82|3793.07|3793.07|3793.07|3793.07|3791.82|3791.82|0
1646233840000|2022-03-02 15:10:40|3792.81|3792.81|3792.81|3792.81|3792.81|3792.81|3792.81|3792.81|0
1646233860000|2022-03-02 15:11:00|3792.19|3792.19|3791.31|3791.31|3792.19|3792.19|3791.31|3791.31|0
1646233870000|2022-03-02 15:11:10|3793.18|3793.18|3794.43|3794.43|3794.43|3794.43|3793.18|3793.18|0
1646233880000|2022-03-02 15:11:20|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|0
1646233890000|2022-03-02 15:11:30|3796.68|3796.68|3797.92|3797.92|3797.92|3797.92|3796.68|3796.68|0
1646233900000|2022-03-02 15:11:40|3799.17|3799.17|3799.17|3799.17|3799.17|3799.17|3799.17|3799.17|0
1646233920000|2022-03-02 15:12:00|3799.43|3799.43|3800|3800|3800.8|3800.8|3799.43|3799.43|0
1646233930000|2022-03-02 15:12:10|3800.63|3800.63|3799.6|3799.6|3800.63|3800.63|3799.6|3799.6|0
1646233950000|2022-03-02 15:12:30|3800.85|3800.85|3800.85|3800.85|3800.85|3800.85|3800.85|3800.85|0
1646233960000|2022-03-02 15:12:40|3800.98|3800.98|3801.11|3801.11|3801.11|3801.11|3800.98|3800.98|0
1646233970000|2022-03-02 15:12:50|3800.48|3800.48|3799.24|3799.24|3800.48|3800.48|3799.24|3799.24|0
1646233980000|2022-03-02 15:13:00|3798.98|3798.98|3797.11|3797.11|3798.98|3798.98|3797.11|3797.11|0
1646234000000|2022-03-02 15:13:20|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|0
1646234010000|2022-03-02 15:13:30|3795.87|3795.87|3794|3794|3795.87|3795.87|3794|3794|0
1646234020000|2022-03-02 15:13:40|3792.75|3792.75|3793.38|3793.38|3793.38|3793.38|3792.75|3792.75|0
1646234030000|2022-03-02 15:13:50|3793.63|3793.63|3794.08|3794.08|3794.08|3794.08|3793.46|3793.46|0
1646234040000|2022-03-02 15:14:00|3794.71|3794.71|3794.45|3794.45|3794.83|3794.83|3794.45|3794.45|0
1646234060000|2022-03-02 15:14:20|3792.58|3792.58|3795.07|3795.07|3795.07|3795.07|3792.58|3792.58|0
1646234070000|2022-03-02 15:14:30|3796.94|3796.94|3798.81|3798.81|3798.81|3798.81|3796.94|3796.94|0
1646234080000|2022-03-02 15:14:40|3799.43|3799.43|3798.19|3798.19|3799.43|3799.43|3798.19|3798.19|0
1646234090000|2022-03-02 15:14:50|3798.81|3798.81|3797.56|3797.56|3798.81|3798.81|3797.56|3797.56|0
1646234100000|2022-03-02 15:15:00|3797.44|3797.44|3796.81|3796.81|3797.44|3797.44|3796.81|3796.81|0
1646234110000|2022-03-02 15:15:10|3797.44|3797.44|3798.06|3798.06|3798.06|3798.06|3797.44|3797.44|0
1646234120000|2022-03-02 15:15:20|3798.23|3798.23|3798.41|3798.41|3798.41|3798.41|3798.23|3798.23|0
1646234130000|2022-03-02 15:15:30|3799.03|3799.03|3801.65|3801.65|3801.78|3801.78|3799.03|3799.03|0
1646234140000|2022-03-02 15:15:40|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|3801.82|0
1646234150000|2022-03-02 15:15:50|3800.57|3800.57|3799.95|3799.95|3800.57|3800.57|3799.95|3799.95|0
1646234170000|2022-03-02 15:16:10|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|3800.57|0
1646234180000|2022-03-02 15:16:20|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|3799.95|0
1646234190000|2022-03-02 15:16:30|3800.21|3800.21|3800.33|3800.33|3800.33|3800.33|3800.21|3800.21|0
1646234200000|2022-03-02 15:16:40|3799.09|3799.09|3799.09|3799.09|3799.09|3799.09|3798.96|3798.96|0
1646234210000|2022-03-02 15:16:50|3799.71|3799.71|3800.09|3800.09|3800.09|3800.09|3799.71|3799.71|0
1646234220000|2022-03-02 15:17:00|3801.34|3801.34|3801.34|3801.34|3801.34|3801.34|3800.72|3800.72|0
1646234230000|2022-03-02 15:17:10|3801.21|3801.21|3800.59|3800.59|3801.21|3801.21|3800.59|3800.59|0
1646234240000|2022-03-02 15:17:20|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|3800.33|0
1646234250000|2022-03-02 15:17:30|3799.71|3799.71|3800.33|3800.33|3800.33|3800.33|3799.71|3799.71|0
1646234260000|2022-03-02 15:17:40|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|3800.96|0
1646234280000|2022-03-02 15:18:00|3801.08|3801.08|3802.46|3802.46|3802.46|3802.46|3801.08|3801.08|0
1646234290000|2022-03-02 15:18:10|3803.08|3803.08|3804.58|3804.58|3804.58|3804.58|3803.08|3803.08|0
1646234310000|2022-03-02 15:18:30|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|3803.96|0
1646234320000|2022-03-02 15:18:40|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|3804.58|0
1646234340000|2022-03-02 15:19:00|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|3806.45|0
1646234350000|2022-03-02 15:19:10|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|3806.96|0
1646234360000|2022-03-02 15:19:20|3806.34|3806.34|3805.72|3805.72|3806.34|3806.34|3805.72|3805.72|0
1646234370000|2022-03-02 15:19:30|3805.09|3805.09|3805.09|3805.09|3805.09|3805.09|3805.09|3805.09|0
1646234380000|2022-03-02 15:19:40|3804.58|3804.58|3804.84|3804.84|3804.84|3804.84|3804.58|3804.58|0
1646234390000|2022-03-02 15:19:50|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|3805.46|0
1646234400000|2022-03-02 15:20:00|3804.84|3804.84|3804.21|3804.21|3804.84|3804.84|3804.21|3804.21|0
1646234410000|2022-03-02 15:20:10|3803.59|3803.59|3804.96|3804.96|3804.96|3804.96|3803.59|3803.59|0
1646234420000|2022-03-02 15:20:20|3806.83|3806.83|3806.58|3806.58|3806.83|3806.83|3806.58|3806.58|0
1646234460000|2022-03-02 15:21:00|3805.96|3805.96|3806.58|3806.58|3806.58|3806.58|3805.96|3805.96|0
1646234470000|2022-03-02 15:21:10|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|3807.2|0
1646234480000|2022-03-02 15:21:20|3807.82|3807.82|3809.95|3809.95|3809.95|3809.95|3807.82|3807.82|0
1646234490000|2022-03-02 15:21:30|3811.19|3811.19|3811.32|3811.32|3811.32|3811.32|3811.19|3811.19|0
1646234500000|2022-03-02 15:21:40|3810.7|3810.7|3807.58|3807.58|3810.7|3810.7|3807.58|3807.58|0
1646234510000|2022-03-02 15:21:50|3806.34|3806.34|3804.34|3804.34|3806.34|3806.34|3804.34|3804.34|0
1646234520000|2022-03-02 15:22:00|3804.47|3804.47|3802.6|3802.6|3804.47|3804.47|3802.6|3802.6|0
1646234530000|2022-03-02 15:22:10|3804.47|3804.47|3805.27|3805.27|3805.27|3805.27|3804.47|3804.47|0
1646234540000|2022-03-02 15:22:20|3806.51|3806.51|3807.13|3807.13|3807.76|3807.76|3806.51|3806.51|0
1646234560000|2022-03-02 15:22:40|3806.5|3806.5|3806.62|3806.62|3806.62|3806.62|3806.11|3806.11|0
1646234570000|2022-03-02 15:22:50|3804.13|3804.13|3803.51|3803.51|3804.13|3804.13|3803.51|3803.51|0
1646234590000|2022-03-02 15:23:10|3803.89|3803.89|3802.02|3802.02|3803.89|3803.89|3802.02|3802.02|0
1646234600000|2022-03-02 15:23:20|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|3802.65|0
1646234610000|2022-03-02 15:23:30|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|3803.27|0
1646234620000|2022-03-02 15:23:40|3802.65|3802.65|3802.02|3802.02|3802.65|3802.65|3802.02|3802.02|0
1646234630000|2022-03-02 15:23:50|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|3802.41|0
1646234640000|2022-03-02 15:24:00|3801.16|3801.16|3799.66|3799.66|3801.16|3801.16|3799.29|3799.29|0
1646234650000|2022-03-02 15:24:10|3799.04|3799.04|3799.29|3799.29|3799.29|3799.29|3799.04|3799.04|0
1646234660000|2022-03-02 15:24:20|3798.05|3798.05|3797.75|3797.75|3798.05|3798.05|3797.75|3797.75|0
1646234670000|2022-03-02 15:24:30|3797.12|3797.12|3797.38|3797.38|3797.38|3797.38|3797.12|3797.12|0
1646234680000|2022-03-02 15:24:40|3798|3798|3798|3798|3798.62|3798.62|3798|3798|0
1646234690000|2022-03-02 15:24:50|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|0
1646234700000|2022-03-02 15:25:00|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|3798.75|0
1646234710000|2022-03-02 15:25:10|3799.37|3799.37|3800.45|3800.45|3800.62|3800.62|3799.37|3799.37|0
1646234720000|2022-03-02 15:25:20|3801.07|3801.07|3801.07|3801.07|3801.69|3801.69|3801.07|3801.07|0
1646234730000|2022-03-02 15:25:30|3802.32|3802.32|3802.32|3802.32|3802.32|3802.32|3802.32|3802.32|0
1646234740000|2022-03-02 15:25:40|3802.19|3802.19|3803.29|3803.29|3803.29|3803.29|3801.42|3801.42|0
1646234750000|2022-03-02 15:25:50|3802.05|3802.05|3800.8|3800.8|3802.05|3802.05|3800.8|3800.8|0
1646234760000|2022-03-02 15:26:00|3800.16|3800.16|3800.16|3800.16|3800.16|3800.16|3800.16|3800.16|0
1646234770000|2022-03-02 15:26:10|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|3800.79|0
1646234780000|2022-03-02 15:26:20|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|3801.41|0
1646234800000|2022-03-02 15:26:40|3802.03|3802.03|3802.16|3802.16|3802.16|3802.16|3802.03|3802.03|0
1646234810000|2022-03-02 15:26:50|3801.9|3801.9|3799.89|3799.89|3801.9|3801.9|3799.89|3799.89|0
1646234820000|2022-03-02 15:27:00|3798.65|3798.65|3796.76|3796.76|3799.27|3799.27|3796.76|3796.76|0
1646234830000|2022-03-02 15:27:10|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|3795.52|0
1646234840000|2022-03-02 15:27:20|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|0
1646234850000|2022-03-02 15:27:30|3796.14|3796.14|3795.88|3795.88|3796.51|3796.51|3795.88|3795.88|0
1646234860000|2022-03-02 15:27:40|3795.76|3795.76|3796.38|3796.38|3796.38|3796.38|3795.76|3795.76|0
1646234880000|2022-03-02 15:28:00|3797.62|3797.62|3803.12|3803.12|3803.12|3803.12|3797.62|3797.62|0
1646234890000|2022-03-02 15:28:10|3804.36|3804.36|3806.13|3806.13|3810.54|3810.54|3804.36|3804.36|0
1646234900000|2022-03-02 15:28:20|3806.76|3806.76|3805.5|3805.5|3806.76|3806.76|3805.5|3805.5|0
1646234910000|2022-03-02 15:28:30|3805.37|3805.37|3805.13|3805.13|3806.74|3806.74|3805.13|3805.13|0
1646234920000|2022-03-02 15:28:40|3804.51|3804.51|3804.51|3804.51|3805.13|3805.13|3804.51|3804.51|0
1646234940000|2022-03-02 15:29:00|3803.88|3803.88|3805.75|3805.75|3805.75|3805.75|3803.88|3803.88|0
1646234950000|2022-03-02 15:29:10|3807|3807|3806.87|3806.87|3807|3807|3806.87|3806.87|0
1646234960000|2022-03-02 15:29:20|3807|3807|3809.36|3809.36|3809.36|3809.36|3806.87|3806.87|0
1646234970000|2022-03-02 15:29:30|3811.23|3811.23|3814.69|3814.69|3815.94|3815.94|3811.23|3811.23|0
1646234980000|2022-03-02 15:29:40|3813.44|3813.44|3813.44|3813.44|3813.44|3813.44|3812.2|3812.2|0
1646234990000|2022-03-02 15:29:50|3812.82|3812.82|3811.58|3811.58|3813.44|3813.44|3811.58|3811.58|0
1646235000000|2022-03-02 15:30:00|3811.7|3811.7|3812.96|3812.96|3812.96|3812.96|3811.08|3811.08|0
1646235010000|2022-03-02 15:30:10|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|3816.7|0
1646235020000|2022-03-02 15:30:20|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|3816.45|0
1646235030000|2022-03-02 15:30:30|3816.32|3816.32|3814.82|3814.82|3816.32|3816.32|3814.82|3814.82|0
1646235040000|2022-03-02 15:30:40|3812.95|3812.95|3809.71|3809.71|3812.95|3812.95|3809.71|3809.71|0
1646235050000|2022-03-02 15:30:50|3809.58|3809.58|3808.02|3808.02|3809.58|3809.58|3808.02|3808.02|0
1646235060000|2022-03-02 15:31:00|3808.64|3808.64|3811.13|3811.13|3811.13|3811.13|3808.64|3808.64|0
1646235070000|2022-03-02 15:31:10|3808.64|3808.64|3809.89|3809.89|3809.89|3809.89|3808.64|3808.64|0
1646235080000|2022-03-02 15:31:20|3809.26|3809.26|3809.26|3809.26|3809.26|3809.26|3809.26|3809.26|0
1646235090000|2022-03-02 15:31:30|3808.64|3808.64|3809.89|3809.89|3809.89|3809.89|3808.64|3808.64|0
1646235100000|2022-03-02 15:31:40|3808.64|3808.64|3808.02|3808.02|3808.64|3808.64|3808.02|3808.02|0
1646235110000|2022-03-02 15:31:50|3808.15|3808.15|3812.14|3812.14|3812.14|3812.14|3808.15|3808.15|0
1646235120000|2022-03-02 15:32:00|3812.01|3812.01|3811|3811|3814.74|3814.74|3811|3811|0
1646235130000|2022-03-02 15:32:10|3812.25|3812.25|3811.63|3811.63|3812.87|3812.87|3811.63|3811.63|0
1646235140000|2022-03-02 15:32:20|3810.38|3810.38|3809.14|3809.14|3810.38|3810.38|3809.14|3809.14|0
1646235150000|2022-03-02 15:32:30|3809.26|3809.26|3808.64|3808.64|3809.26|3809.26|3808.02|3808.02|0
1646235160000|2022-03-02 15:32:40|3809.89|3809.89|3810.51|3810.51|3810.51|3810.51|3809.89|3809.89|0
1646235170000|2022-03-02 15:32:50|3810.38|3810.38|3810.51|3810.51|3810.51|3810.51|3810.38|3810.38|0
1646235180000|2022-03-02 15:33:00|3812.38|3812.38|3813.62|3813.62|3814.87|3814.87|3812.38|3812.38|0
1646235190000|2022-03-02 15:33:10|3813|3813|3811.75|3811.75|3813|3813|3811.75|3811.75|0
1646235200000|2022-03-02 15:33:20|3813|3813|3813.62|3813.62|3813.62|3813.62|3813|3813|0
1646235210000|2022-03-02 15:33:30|3812.38|3812.38|3813.43|3813.43|3813.43|3813.43|3812.38|3812.38|0
1646235220000|2022-03-02 15:33:40|3817.79|3817.79|3817.92|3817.92|3819.29|3819.29|3817.79|3817.79|0
1646235250000|2022-03-02 15:34:10|3818.56|3818.56|3819.97|3819.97|3819.97|3819.97|3818.56|3818.56|0
1646235260000|2022-03-02 15:34:20|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|3818.73|0
1646235270000|2022-03-02 15:34:30|3817.48|3817.48|3815.98|3815.98|3817.48|3817.48|3815.98|3815.98|0
1646235290000|2022-03-02 15:34:50|3817.23|3817.23|3816.24|3816.24|3817.23|3817.23|3815.98|3815.98|0
1646235300000|2022-03-02 15:35:00|3814.99|3814.99|3814.99|3814.99|3814.99|3814.99|3814.99|3814.99|0
1646235310000|2022-03-02 15:35:10|3816.24|3816.24|3816.06|3816.06|3817.48|3817.48|3816.06|3816.06|0
1646235320000|2022-03-02 15:35:20|3817.31|3817.31|3817.05|3817.05|3817.31|3817.31|3817.05|3817.05|0
1646235330000|2022-03-02 15:35:30|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|3818.3|0
1646235340000|2022-03-02 15:35:40|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|0
1646235360000|2022-03-02 15:36:00|3822.29|3822.29|3821.05|3821.05|3822.29|3822.29|3821.05|3821.05|0
1646235370000|2022-03-02 15:36:10|3819.8|3819.8|3820.79|3820.79|3820.79|3820.79|3819.55|3819.55|0
1646235380000|2022-03-02 15:36:20|3823.28|3823.28|3824.53|3824.53|3824.53|3824.53|3823.28|3823.28|0
1646235390000|2022-03-02 15:36:30|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|3823.28|0
1646235400000|2022-03-02 15:36:40|3824.53|3824.53|3825.77|3825.77|3825.77|3825.77|3824.53|3824.53|0
1646235410000|2022-03-02 15:36:50|3827.02|3827.02|3827.53|3827.53|3827.53|3827.53|3827.02|3827.02|0
1646235420000|2022-03-02 15:37:00|3830.02|3830.02|3830.02|3830.02|3830.02|3830.02|3830.02|3830.02|0
1646235430000|2022-03-02 15:37:10|3830.19|3830.19|3829.2|3829.2|3830.19|3830.19|3828.95|3828.95|0
1646235440000|2022-03-02 15:37:20|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|0
1646235450000|2022-03-02 15:37:30|3828.09|3828.09|3827.96|3827.96|3828.09|3828.09|3827.83|3827.83|0
1646235460000|2022-03-02 15:37:40|3830.45|3830.45|3830.45|3830.45|3830.45|3830.45|3830.45|3830.45|0
1646235470000|2022-03-02 15:37:50|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1646235480000|2022-03-02 15:38:00|3834.31|3834.31|3833.07|3833.07|3834.31|3834.31|3833.07|3833.07|0
1646235490000|2022-03-02 15:38:10|3831.82|3831.82|3833.07|3833.07|3834.31|3834.31|3831.82|3831.82|0
1646235500000|2022-03-02 15:38:20|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1646235510000|2022-03-02 15:38:30|3834.31|3834.31|3834.7|3834.7|3834.7|3834.7|3834.31|3834.31|0
1646235520000|2022-03-02 15:38:40|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|3835.94|0
1646235530000|2022-03-02 15:38:50|3836.07|3836.07|3838.56|3838.56|3838.56|3838.56|3836.07|3836.07|0
1646235540000|2022-03-02 15:39:00|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|3838.73|0
1646235550000|2022-03-02 15:39:10|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|0
1646235570000|2022-03-02 15:39:30|3840.23|3840.23|3839.16|3839.16|3840.41|3840.41|3839.16|3839.16|0
1646235590000|2022-03-02 15:39:50|3839.29|3839.29|3840.66|3840.66|3840.66|3840.66|3839.29|3839.29|0
1646235600000|2022-03-02 15:40:00|3840.53|3840.53|3839.16|3839.16|3840.53|3840.53|3839.16|3839.16|0
1646235610000|2022-03-02 15:40:10|3839.03|3839.03|3838.95|3838.95|3839.2|3839.2|3838.95|3838.95|0
1646235620000|2022-03-02 15:40:20|3838.69|3838.69|3833.46|3833.46|3838.69|3838.69|3833.46|3833.46|0
1646235630000|2022-03-02 15:40:30|3833.2|3833.2|3833.2|3833.2|3833.2|3833.2|3833.2|3833.2|0
1646235650000|2022-03-02 15:40:50|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|0
1646235690000|2022-03-02 15:41:30|3830.71|3830.71|3830.58|3830.58|3830.71|3830.71|3830.58|3830.58|0
1646235700000|2022-03-02 15:41:40|3830.71|3830.71|3830.71|3830.71|3831.95|3831.95|3830.71|3830.71|0
1646235710000|2022-03-02 15:41:50|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|3831.95|0
1646235720000|2022-03-02 15:42:00|3829.46|3829.46|3829.29|3829.29|3829.46|3829.46|3829.29|3829.29|0
1646235740000|2022-03-02 15:42:20|3831.78|3831.78|3833.28|3833.28|3833.28|3833.28|3831.78|3831.78|0
1646235760000|2022-03-02 15:42:40|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|3832.04|0
1646235770000|2022-03-02 15:42:50|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|3831.66|0
1646235780000|2022-03-02 15:43:00|3832.9|3832.9|3831.4|3831.4|3832.9|3832.9|3831.4|3831.4|0
1646235790000|2022-03-02 15:43:10|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|3831.27|0
1646235800000|2022-03-02 15:43:20|3832.52|3832.52|3832.52|3832.52|3832.52|3832.52|3832.52|3832.52|0
1646235810000|2022-03-02 15:43:30|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|3832.65|0
1646235820000|2022-03-02 15:43:40|3835.14|3835.14|3836.38|3836.38|3836.38|3836.38|3835.14|3835.14|0
1646235830000|2022-03-02 15:43:50|3837.63|3837.63|3837.63|3837.63|3837.63|3837.63|3837.63|3837.63|0
1646235840000|2022-03-02 15:44:00|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|3838.88|0
1646235850000|2022-03-02 15:44:10|3836.38|3836.38|3836.38|3836.38|3836.38|3836.38|3836.38|3836.38|0
1646235870000|2022-03-02 15:44:30|3836.64|3836.64|3836.38|3836.38|3836.64|3836.64|3836.38|3836.38|0
1646235880000|2022-03-02 15:44:40|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|3836.26|0
1646235900000|2022-03-02 15:45:00|3835.01|3835.01|3833.76|3833.76|3835.01|3835.01|3833.76|3833.76|0
1646235910000|2022-03-02 15:45:10|3832.39|3832.39|3829.73|3829.73|3832.39|3832.39|3829.73|3829.73|0
1646235930000|2022-03-02 15:45:30|3828.48|3828.48|3828.23|3828.23|3828.48|3828.48|3828.23|3828.23|0
1646235940000|2022-03-02 15:45:40|3827.84|3827.84|3827.71|3827.71|3827.84|3827.84|3826.47|3826.47|0
1646235950000|2022-03-02 15:45:50|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|3826.47|0
1646235960000|2022-03-02 15:46:00|3825.22|3825.22|3824.97|3824.97|3825.22|3825.22|3824.97|3824.97|0
1646235970000|2022-03-02 15:46:10|3826.21|3826.21|3823.59|3823.59|3827.46|3827.46|3823.59|3823.59|0
1646235980000|2022-03-02 15:46:20|3823.77|3823.77|3823.89|3823.89|3825.14|3825.14|3823.77|3823.77|0
1646235990000|2022-03-02 15:46:30|3823.77|3823.77|3823.77|3823.77|3823.77|3823.77|3823.77|3823.77|0
1646236000000|2022-03-02 15:46:40|3823.64|3823.64|3824.89|3824.89|3824.89|3824.89|3823.64|3823.64|0
1646236020000|2022-03-02 15:47:00|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|3826.13|0
1646236030000|2022-03-02 15:47:10|3826.77|3826.77|3826.64|3826.64|3826.77|3826.77|3826.64|3826.64|0
1646236040000|2022-03-02 15:47:20|3827.89|3827.89|3825.27|3825.27|3827.89|3827.89|3825.27|3825.27|0
1646236060000|2022-03-02 15:47:40|3825.65|3825.65|3825.65|3825.65|3825.65|3825.65|3825.65|3825.65|0
1646236070000|2022-03-02 15:47:50|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|0
1646236080000|2022-03-02 15:48:00|3825.65|3825.65|3825.65|3825.65|3825.65|3825.65|3825.65|3825.65|0
1646236100000|2022-03-02 15:48:20|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|3826.9|0
1646236110000|2022-03-02 15:48:30|3826.72|3826.72|3830.46|3830.46|3830.46|3830.46|3826.72|3826.72|0
1646236120000|2022-03-02 15:48:40|3830.59|3830.59|3830.33|3830.33|3830.72|3830.72|3830.33|3830.33|0
1646236130000|2022-03-02 15:48:50|3829.09|3829.09|3829.34|3829.34|3829.34|3829.34|3829.09|3829.09|0
1646236150000|2022-03-02 15:49:10|3830.59|3830.59|3830.72|3830.72|3830.72|3830.72|3830.59|3830.59|0
1646236180000|2022-03-02 15:49:40|3831.96|3831.96|3831.96|3831.96|3831.96|3831.96|3831.96|3831.96|0
1646236190000|2022-03-02 15:49:50|3831.71|3831.71|3829.82|3829.82|3831.71|3831.71|3829.82|3829.82|0
1646236240000|2022-03-02 15:50:40|3829.7|3829.7|3829.82|3829.82|3829.82|3829.82|3829.7|3829.7|0
1646236250000|2022-03-02 15:50:50|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|0
1646236260000|2022-03-02 15:51:00|3832.31|3832.31|3832.06|3832.06|3832.31|3832.31|3832.06|3832.06|0
1646236270000|2022-03-02 15:51:10|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|3830.81|0
1646236300000|2022-03-02 15:51:40|3828.32|3828.32|3826.82|3826.82|3828.32|3828.32|3826.82|3826.82|0
1646236320000|2022-03-02 15:52:00|3828.07|3828.07|3824.33|3824.33|3828.07|3828.07|3824.33|3824.33|0
1646236330000|2022-03-02 15:52:10|3823.69|3823.69|3823.56|3823.56|3823.69|3823.69|3823.56|3823.56|0
1646236340000|2022-03-02 15:52:20|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|3822.32|0
1646236350000|2022-03-02 15:52:30|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|3822.83|0
1646236360000|2022-03-02 15:52:40|3822.57|3822.57|3822.45|3822.45|3822.57|3822.57|3822.45|3822.45|0
1646236370000|2022-03-02 15:52:50|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|3823.69|0
1646236380000|2022-03-02 15:53:00|3823.52|3823.52|3824.77|3824.77|3824.77|3824.77|3823.52|3823.52|0
1646236390000|2022-03-02 15:53:10|3824.89|3824.89|3824.89|3824.89|3824.89|3824.89|3824.89|3824.89|0
1646236400000|2022-03-02 15:53:20|3826.14|3826.14|3826.14|3826.14|3826.27|3826.27|3826.01|3826.01|0
1646236410000|2022-03-02 15:53:30|3826.01|3826.01|3825.71|3825.71|3826.01|3826.01|3825.71|3825.71|0
1646236430000|2022-03-02 15:53:50|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|3824.47|0
1646236440000|2022-03-02 15:54:00|3823.22|3823.22|3820.57|3820.57|3823.22|3823.22|3820.57|3820.57|0
1646236450000|2022-03-02 15:54:10|3820.32|3820.32|3820.32|3820.32|3820.32|3820.32|3820.19|3820.19|0
1646236460000|2022-03-02 15:54:20|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|3820.06|0
1646236470000|2022-03-02 15:54:30|3819.93|3819.93|3819.81|3819.81|3819.93|3819.93|3819.81|3819.81|0
1646236480000|2022-03-02 15:54:40|3818.56|3818.56|3817.31|3817.31|3818.56|3818.56|3817.31|3817.31|0
1646236490000|2022-03-02 15:54:50|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|3818.56|0
1646236500000|2022-03-02 15:55:00|3819.2|3819.2|3820.44|3820.44|3820.44|3820.44|3819.2|3819.2|0
1646236510000|2022-03-02 15:55:10|3819.2|3819.2|3820.44|3820.44|3820.44|3820.44|3819.2|3819.2|0
1646236520000|2022-03-02 15:55:20|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|3819.2|0
1646236530000|2022-03-02 15:55:30|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|3819.33|0
1646236540000|2022-03-02 15:55:40|3820.57|3820.57|3820.7|3820.7|3820.7|3820.7|3820.57|3820.57|0
1646236550000|2022-03-02 15:55:50|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|3819.45|0
1646236570000|2022-03-02 15:56:10|3819.71|3819.71|3819.58|3819.58|3820.95|3820.95|3819.45|3819.45|0
1646236590000|2022-03-02 15:56:30|3819.84|3819.84|3819.96|3819.96|3819.96|3819.96|3819.84|3819.84|0
1646236600000|2022-03-02 15:56:40|3820.09|3820.09|3818.85|3818.85|3820.09|3820.09|3818.85|3818.85|0
1646236610000|2022-03-02 15:56:50|3820.09|3820.09|3819.84|3819.84|3820.09|3820.09|3819.84|3819.84|0
1646236620000|2022-03-02 15:57:00|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|3818.59|0
1646236630000|2022-03-02 15:57:10|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|3817.34|0
1646236640000|2022-03-02 15:57:20|3816.1|3816.1|3816.1|3816.1|3816.23|3816.23|3816.1|3816.1|0
1646236650000|2022-03-02 15:57:30|3817.34|3817.34|3820.35|3820.35|3821.59|3821.59|3817.34|3817.34|0
1646236660000|2022-03-02 15:57:40|3820.22|3820.22|3820.35|3820.35|3820.35|3820.35|3820.22|3820.22|0
1646236690000|2022-03-02 15:58:10|3820.22|3820.22|3821.72|3821.72|3821.72|3821.72|3820.22|3820.22|0
1646236700000|2022-03-02 15:58:20|3820.47|3820.47|3820.99|3820.99|3820.99|3820.99|3820.47|3820.47|0
1646236710000|2022-03-02 15:58:30|3820.86|3820.86|3820.86|3820.86|3820.86|3820.86|3820.86|3820.86|0
1646236730000|2022-03-02 15:58:50|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|3820.99|0
1646236740000|2022-03-02 15:59:00|3823.48|3823.48|3823.86|3823.86|3823.86|3823.86|3823.48|3823.48|0
1646236760000|2022-03-02 15:59:20|3823.48|3823.48|3823.73|3823.73|3823.73|3823.73|3823.48|3823.48|0
1646236770000|2022-03-02 15:59:30|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|3824.98|0
1646236780000|2022-03-02 15:59:40|3824.85|3824.85|3824.85|3824.85|3824.85|3824.85|3824.85|3824.85|0
1646236790000|2022-03-02 15:59:50|3823.6|3823.6|3823.65|3823.65|3823.78|3823.78|3823.6|3823.6|0
1646236800000|2022-03-02 16:00:00|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|3822.4|0
1646236810000|2022-03-02 16:00:10|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|0
1646236820000|2022-03-02 16:00:20|3821.41|3821.41|3821.41|3821.41|3821.41|3821.41|3821.41|3821.41|0
1646236830000|2022-03-02 16:00:30|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|3821.16|0
1646236840000|2022-03-02 16:00:40|3820.9|3820.9|3819.53|3819.53|3820.9|3820.9|3819.53|3819.53|0
1646236850000|2022-03-02 16:00:50|3819.4|3819.4|3819.27|3819.27|3819.53|3819.53|3819.27|3819.27|0
1646236860000|2022-03-02 16:01:00|3821.76|3821.76|3821.89|3821.89|3821.89|3821.89|3821.76|3821.76|0
1646236870000|2022-03-02 16:01:10|3821.76|3821.76|3822.53|3822.53|3822.53|3822.53|3821.76|3821.76|0
1646236880000|2022-03-02 16:01:20|3822.66|3822.66|3823.17|3823.17|3823.17|3823.17|3822.66|3822.66|0
1646236890000|2022-03-02 16:01:30|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|3821.92|0
1646236900000|2022-03-02 16:01:40|3823.17|3823.17|3823.17|3823.17|3823.3|3823.3|3823.17|3823.17|0
1646236910000|2022-03-02 16:01:50|3824.41|3824.41|3824.8|3824.8|3824.8|3824.8|3824.41|3824.41|0
1646236920000|2022-03-02 16:02:00|3824.29|3824.29|3821.79|3821.79|3824.67|3824.67|3821.79|3821.79|0
1646236930000|2022-03-02 16:02:10|3821.67|3821.67|3821.41|3821.41|3821.67|3821.67|3821.41|3821.41|0
1646236940000|2022-03-02 16:02:20|3822.66|3822.66|3832.3|3832.3|3832.3|3832.3|3822.66|3822.66|0
1646236950000|2022-03-02 16:02:30|3831.92|3831.92|3831.58|3831.58|3831.92|3831.92|3830.55|3830.55|0
1646236960000|2022-03-02 16:02:40|3831.71|3831.71|3827.72|3827.72|3831.71|3831.71|3827.72|3827.72|0
1646236970000|2022-03-02 16:02:50|3828.96|3828.96|3829.35|3829.35|3829.35|3829.35|3828.96|3828.96|0
1646236980000|2022-03-02 16:03:00|3829.09|3829.09|3833.3|3833.3|3833.3|3833.3|3829.09|3829.09|0
1646236990000|2022-03-02 16:03:10|3835.79|3835.79|3834.54|3834.54|3835.79|3835.79|3834.54|3834.54|0
1646237010000|2022-03-02 16:03:30|3837.03|3837.03|3837.42|3837.42|3838.28|3838.28|3837.03|3837.03|0
1646237020000|2022-03-02 16:03:40|3837.29|3837.29|3837.16|3837.16|3837.29|3837.29|3837.16|3837.16|0
1646237030000|2022-03-02 16:03:50|3839.65|3839.65|3840.9|3840.9|3840.9|3840.9|3839.65|3839.65|0
1646237040000|2022-03-02 16:04:00|3841.41|3841.41|3842.66|3842.66|3842.66|3842.66|3841.41|3841.41|0
1646237050000|2022-03-02 16:04:10|3843.9|3843.9|3845.15|3845.15|3845.15|3845.15|3843.9|3843.9|0
1646237060000|2022-03-02 16:04:20|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|3845.66|0
1646237070000|2022-03-02 16:04:30|3843.17|3843.17|3841.76|3841.76|3843.17|3843.17|3840.52|3840.52|0
1646237080000|2022-03-02 16:04:40|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|3843.01|0
1646237090000|2022-03-02 16:04:50|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|0
1646237100000|2022-03-02 16:05:00|3843.65|3843.65|3846.39|3846.39|3846.39|3846.39|3843.65|3843.65|0
1646237110000|2022-03-02 16:05:10|3842.53|3842.53|3842.02|3842.02|3842.53|3842.53|3839.27|3839.27|0
1646237120000|2022-03-02 16:05:20|3839.53|3839.53|3840.39|3840.39|3840.39|3840.39|3839.02|3839.02|0
1646237140000|2022-03-02 16:05:40|3841.63|3841.63|3841.63|3841.63|3841.63|3841.63|3840.39|3840.39|0
1646237150000|2022-03-02 16:05:50|3842.27|3842.27|3842.02|3842.02|3842.27|3842.27|3842.02|3842.02|0
1646237160000|2022-03-02 16:06:00|3843.26|3843.26|3842.88|3842.88|3843.26|3843.26|3842.62|3842.62|0
1646237170000|2022-03-02 16:06:10|3843.01|3843.01|3843.39|3843.39|3844.25|3844.25|3842.75|3842.75|0
1646237180000|2022-03-02 16:06:20|3844.64|3844.64|3844.64|3844.64|3844.64|3844.64|3844.64|3844.64|0
1646237190000|2022-03-02 16:06:30|3844.81|3844.81|3844.98|3844.98|3844.98|3844.98|3844.81|3844.81|0
1646237200000|2022-03-02 16:06:40|3845.49|3845.49|3846.48|3846.48|3846.48|3846.48|3843.99|3843.99|0
1646237210000|2022-03-02 16:06:50|3846.36|3846.36|3846.23|3846.23|3846.36|3846.36|3846.23|3846.23|0
1646237220000|2022-03-02 16:07:00|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|3847.47|0
1646237230000|2022-03-02 16:07:10|3847.73|3847.73|3847.6|3847.6|3847.73|3847.73|3847.47|3847.47|0
1646237240000|2022-03-02 16:07:20|3847.47|3847.47|3848.72|3848.72|3850.22|3850.22|3847.35|3847.35|0
1646237250000|2022-03-02 16:07:30|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|3846.23|0
1646237260000|2022-03-02 16:07:40|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|3846.1|0
1646237270000|2022-03-02 16:07:50|3845.97|3845.97|3847.12|3847.12|3847.12|3847.12|3845.85|3845.85|0
1646237290000|2022-03-02 16:08:10|3846.99|3846.99|3846.61|3846.61|3849.49|3849.49|3846.61|3846.61|0
1646237300000|2022-03-02 16:08:20|3849.1|3849.1|3851.72|3851.72|3851.72|3851.72|3849.1|3849.1|0
1646237310000|2022-03-02 16:08:30|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|3850.48|0
1646237320000|2022-03-02 16:08:40|3851.12|3851.12|3852.36|3852.36|3852.36|3852.36|3851.12|3851.12|0
1646237330000|2022-03-02 16:08:50|3852.49|3852.49|3851.24|3851.24|3852.49|3852.49|3851.24|3851.24|0
1646237340000|2022-03-02 16:09:00|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|0
1646237350000|2022-03-02 16:09:10|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|0
1646237370000|2022-03-02 16:09:30|3853.48|3853.48|3852.23|3852.23|3853.61|3853.61|3852.23|3852.23|0
1646237380000|2022-03-02 16:09:40|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|0
1646237390000|2022-03-02 16:09:50|3849.74|3849.74|3849.74|3849.74|3849.74|3849.74|3849.49|3849.49|0
1646237400000|2022-03-02 16:10:00|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|0
1646237410000|2022-03-02 16:10:10|3850.86|3850.86|3849.61|3849.61|3850.86|3850.86|3849.61|3849.61|0
1646237420000|2022-03-02 16:10:20|3849.49|3849.49|3850.73|3850.73|3850.73|3850.73|3849.49|3849.49|0
1646237440000|2022-03-02 16:10:40|3851.12|3851.12|3852.36|3852.36|3852.36|3852.36|3850.99|3850.99|0
1646237450000|2022-03-02 16:10:50|3852.49|3852.49|3852.49|3852.49|3852.49|3852.49|3852.49|3852.49|0
1646237470000|2022-03-02 16:11:10|3852.62|3852.62|3850.12|3850.12|3852.62|3852.62|3850.12|3850.12|0
1646237490000|2022-03-02 16:11:30|3850.25|3850.25|3850|3850|3850.25|3850.25|3850|3850|0
1646237500000|2022-03-02 16:11:40|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|3851.24|0
1646237510000|2022-03-02 16:11:50|3851.12|3851.12|3851.24|3851.24|3851.24|3851.24|3849.61|3849.61|0
1646237530000|2022-03-02 16:12:10|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|3851.5|0
1646237540000|2022-03-02 16:12:20|3851.24|3851.24|3851.12|3851.12|3851.37|3851.37|3850.99|3850.99|0
1646237550000|2022-03-02 16:12:30|3850.86|3850.86|3850.69|3850.69|3850.94|3850.94|3850.69|3850.69|0
1646237560000|2022-03-02 16:12:40|3850.81|3850.81|3850.69|3850.69|3850.81|3850.81|3850.69|3850.69|0
1646237570000|2022-03-02 16:12:50|3850.81|3850.81|3850.69|3850.69|3850.81|3850.81|3849.44|3849.44|0
1646237580000|2022-03-02 16:13:00|3850.56|3850.56|3850.43|3850.43|3850.56|3850.56|3850.43|3850.43|0
1646237590000|2022-03-02 16:13:10|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|3849.19|0
1646237610000|2022-03-02 16:13:30|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|0
1646237640000|2022-03-02 16:14:00|3846.95|3846.95|3847.08|3847.08|3847.08|3847.08|3846.95|3846.95|0
1646237650000|2022-03-02 16:14:10|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|3845.83|0
1646237660000|2022-03-02 16:14:20|3849.57|3849.57|3850.51|3850.51|3850.9|3850.9|3849.52|3849.52|0
1646237670000|2022-03-02 16:14:30|3850.39|3850.39|3851.63|3851.63|3851.63|3851.63|3850.39|3850.39|0
1646237690000|2022-03-02 16:14:50|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|0
1646237700000|2022-03-02 16:15:00|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|0
1646237710000|2022-03-02 16:15:10|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|3852.88|0
1646237720000|2022-03-02 16:15:20|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|0
1646237730000|2022-03-02 16:15:30|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|0
1646237740000|2022-03-02 16:15:40|3855.75|3855.75|3855.75|3855.75|3855.75|3855.75|3855.75|3855.75|0
1646237760000|2022-03-02 16:16:00|3855.92|3855.92|3856.91|3856.91|3856.91|3856.91|3855.67|3855.67|0
1646237770000|2022-03-02 16:16:10|3856.79|3856.79|3858.03|3858.03|3858.03|3858.03|3856.79|3856.79|0
1646237780000|2022-03-02 16:16:20|3857.9|3857.9|3856.53|3856.53|3858.03|3858.03|3856.53|3856.53|0
1646237790000|2022-03-02 16:16:30|3856.4|3856.4|3856.53|3856.53|3856.53|3856.53|3856.4|3856.4|0
1646237800000|2022-03-02 16:16:40|3856.4|3856.4|3856.4|3856.4|3856.91|3856.91|3856.4|3856.4|0
1646237810000|2022-03-02 16:16:50|3856.28|3856.28|3856.79|3856.79|3857.17|3857.17|3856.28|3856.28|0
1646237820000|2022-03-02 16:17:00|3856.53|3856.53|3856.66|3856.66|3856.66|3856.66|3856.53|3856.53|0
1646237830000|2022-03-02 16:17:10|3856.53|3856.53|3856.28|3856.28|3856.53|3856.53|3856.28|3856.28|0
1646237840000|2022-03-02 16:17:20|3856.4|3856.4|3856.15|3856.15|3856.4|3856.4|3856.15|3856.15|0
1646237850000|2022-03-02 16:17:30|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|0
1646237860000|2022-03-02 16:17:40|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|3854.73|0
1646237870000|2022-03-02 16:17:50|3853.48|3853.48|3855.62|3855.62|3855.62|3855.62|3853.48|3853.48|0
1646237880000|2022-03-02 16:18:00|3854.38|3854.38|3855.62|3855.62|3855.62|3855.62|3854.38|3854.38|0
1646237890000|2022-03-02 16:18:10|3855.75|3855.75|3855.75|3855.75|3855.75|3855.75|3854.51|3854.51|0
1646237900000|2022-03-02 16:18:20|3855.62|3855.62|3855.62|3855.62|3855.62|3855.62|3854.38|3854.38|0
1646237910000|2022-03-02 16:18:30|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1646237930000|2022-03-02 16:18:50|3855.62|3855.62|3857|3857|3857|3857|3855.62|3855.62|0
1646237940000|2022-03-02 16:19:00|3858.24|3858.24|3857|3857|3858.24|3858.24|3857|3857|0
1646237950000|2022-03-02 16:19:10|3855.75|3855.75|3855.75|3855.75|3855.75|3855.75|3855.75|3855.75|0
1646237970000|2022-03-02 16:19:30|3855.62|3855.62|3853.26|3853.26|3855.75|3855.75|3853.26|3853.26|0
1646237980000|2022-03-02 16:19:40|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|3853.64|0
1646238000000|2022-03-02 16:20:00|3857.38|3857.38|3857.38|3857.38|3858.63|3858.63|3857.38|3857.38|0
1646238010000|2022-03-02 16:20:10|3857.13|3857.13|3855.88|3855.88|3857.13|3857.13|3855.88|3855.88|0
1646238020000|2022-03-02 16:20:20|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|3854.63|0
1646238030000|2022-03-02 16:20:30|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|3855.88|0
1646238040000|2022-03-02 16:20:40|3853.39|3853.39|3854.89|3854.89|3854.89|3854.89|3853.39|3853.39|0
1646238050000|2022-03-02 16:20:50|3853.64|3853.64|3853.77|3853.77|3853.77|3853.77|3853.64|3853.64|0
1646238060000|2022-03-02 16:21:00|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|3853.9|0
1646238070000|2022-03-02 16:21:10|3853.52|3853.52|3852.78|3852.78|3853.77|3853.77|3852.14|3852.14|0
1646238080000|2022-03-02 16:21:20|3852.53|3852.53|3851.02|3851.02|3852.53|3852.53|3851.02|3851.02|0
1646238110000|2022-03-02 16:21:50|3849.78|3849.78|3851.02|3851.02|3852.27|3852.27|3849.78|3849.78|0
1646238120000|2022-03-02 16:22:00|3852.27|3852.27|3852.1|3852.1|3852.27|3852.27|3852.1|3852.1|0
1646238130000|2022-03-02 16:22:10|3853.34|3853.34|3854.59|3854.59|3854.59|3854.59|3853.34|3853.34|0
1646238140000|2022-03-02 16:22:20|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|0
1646238160000|2022-03-02 16:22:40|3851.97|3851.97|3851.84|3851.84|3851.97|3851.97|3851.84|3851.84|0
1646238170000|2022-03-02 16:22:50|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|0
1646238180000|2022-03-02 16:23:00|3849.35|3849.35|3850.6|3850.6|3850.6|3850.6|3849.35|3849.35|0
1646238190000|2022-03-02 16:23:10|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|0
1646238200000|2022-03-02 16:23:20|3848.11|3848.11|3849.35|3849.35|3849.35|3849.35|3846.86|3846.86|0
1646238210000|2022-03-02 16:23:30|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|0
1646238220000|2022-03-02 16:23:40|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|0
1646238230000|2022-03-02 16:23:50|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|3848.11|0
1646238240000|2022-03-02 16:24:00|3850.6|3850.6|3849.35|3849.35|3850.6|3850.6|3849.35|3849.35|0
1646238250000|2022-03-02 16:24:10|3850.6|3850.6|3849.35|3849.35|3850.6|3850.6|3849.35|3849.35|0
1646238260000|2022-03-02 16:24:20|3851.84|3851.84|3851.8|3851.8|3851.97|3851.97|3851.8|3851.8|0
1646238280000|2022-03-02 16:24:40|3851.93|3851.93|3853.17|3853.17|3853.17|3853.17|3851.93|3851.93|0
1646238290000|2022-03-02 16:24:50|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|3851.93|0
1646238300000|2022-03-02 16:25:00|3852.18|3852.18|3852.31|3852.31|3852.31|3852.31|3852.18|3852.18|0
1646238310000|2022-03-02 16:25:10|3852.18|3852.18|3850.68|3850.68|3853.43|3853.43|3850.68|3850.68|0
1646238320000|2022-03-02 16:25:20|3850.42|3850.42|3852.79|3852.79|3852.79|3852.79|3850.3|3850.3|0
1646238330000|2022-03-02 16:25:30|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|0
1646238340000|2022-03-02 16:25:40|3850.3|3850.3|3852.18|3852.18|3852.18|3852.18|3850.3|3850.3|0
1646238350000|2022-03-02 16:25:50|3849.69|3849.69|3849.52|3849.52|3849.69|3849.69|3849.52|3849.52|0
1646238360000|2022-03-02 16:26:00|3849.26|3849.26|3849.14|3849.14|3849.26|3849.26|3849.14|3849.14|0
1646238370000|2022-03-02 16:26:10|3849.52|3849.52|3849.39|3849.39|3849.52|3849.52|3849.39|3849.39|0
1646238390000|2022-03-02 16:26:30|3850.64|3850.64|3850.64|3850.64|3850.64|3850.64|3850.64|3850.64|0
1646238400000|2022-03-02 16:26:40|3848.15|3848.15|3847.97|3847.97|3848.15|3848.15|3847.97|3847.97|0
1646238410000|2022-03-02 16:26:50|3849.22|3849.22|3850.46|3850.46|3850.46|3850.46|3849.22|3849.22|0
1646238420000|2022-03-02 16:27:00|3850.59|3850.59|3850.85|3850.85|3850.85|3850.85|3850.59|3850.59|0
1646238430000|2022-03-02 16:27:10|3852.09|3852.09|3849.6|3849.6|3852.09|3852.09|3849.6|3849.6|0
1646238450000|2022-03-02 16:27:30|3852.09|3852.09|3852.22|3852.22|3852.22|3852.22|3850.85|3850.85|0
1646238460000|2022-03-02 16:27:40|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|3850.97|0
1646238470000|2022-03-02 16:27:50|3852.22|3852.22|3852.09|3852.09|3852.22|3852.22|3852.09|3852.09|0
1646238490000|2022-03-02 16:28:10|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|0
1646238500000|2022-03-02 16:28:20|3852.35|3852.35|3854.84|3854.84|3854.84|3854.84|3852.35|3852.35|0
1646238510000|2022-03-02 16:28:30|3854.71|3854.71|3857.71|3857.71|3858.58|3858.58|3854.71|3854.71|0
1646238520000|2022-03-02 16:28:40|3856.47|3856.47|3856.34|3856.34|3856.47|3856.47|3856.34|3856.34|0
1646238530000|2022-03-02 16:28:50|3855.09|3855.09|3856.26|3856.26|3857.5|3857.5|3854.71|3854.71|0
1646238540000|2022-03-02 16:29:00|3857.5|3857.5|3856.13|3856.13|3857.5|3857.5|3854.88|3854.88|0
1646238550000|2022-03-02 16:29:10|3853.64|3853.64|3850.89|3850.89|3853.64|3853.64|3850.76|3850.76|0
1646238560000|2022-03-02 16:29:20|3849.64|3849.64|3850.89|3850.89|3850.89|3850.89|3849.64|3849.64|0
1646238570000|2022-03-02 16:29:30|3848.4|3848.4|3847.15|3847.15|3848.4|3848.4|3847.15|3847.15|0
1646238580000|2022-03-02 16:29:40|3849.64|3849.64|3850.89|3850.89|3850.89|3850.89|3848.4|3848.4|0
1646238590000|2022-03-02 16:29:50|3850.76|3850.76|3845.78|3845.78|3851.02|3851.02|3845.78|3845.78|0
1646295300000|2022-03-03 08:15:00|3863.08|3863.08|3863.25|3863.25|3863.25|3863.25|3863.08|3863.08|0
1646295310000|2022-03-03 08:15:10|3862.99|3862.99|3861.92|3861.92|3863.17|3863.17|3861.92|3861.92|0
1646295320000|2022-03-03 08:15:20|3861.79|3861.79|3864.11|3864.11|3864.11|3864.11|3861.62|3861.62|0
1646295330000|2022-03-03 08:15:30|3864.62|3864.62|3862.3|3862.3|3864.62|3864.62|3862.3|3862.3|0
1646295340000|2022-03-03 08:15:40|3862.43|3862.43|3862.3|3862.3|3862.43|3862.43|3862.3|3862.3|0
1646295350000|2022-03-03 08:15:50|3862.56|3862.56|3862.69|3862.69|3862.69|3862.69|3862.56|3862.56|0
1646295360000|2022-03-03 08:16:00|3862.56|3862.56|3859.97|3859.97|3865.08|3865.08|3859.97|3859.97|0
1646295370000|2022-03-03 08:16:10|3859.84|3859.84|3853.01|3853.01|3860.48|3860.48|3853.01|3853.01|0
1646295380000|2022-03-03 08:16:20|3853.26|3853.26|3853.13|3853.13|3853.26|3853.26|3853.13|3853.13|0
1646295390000|2022-03-03 08:16:30|3853.01|3853.01|3854.99|3854.99|3855.11|3855.11|3852.24|3852.24|0
1646295400000|2022-03-03 08:16:40|3856.23|3856.23|3856.23|3856.23|3856.23|3856.23|3856.23|3856.23|0
1646295410000|2022-03-03 08:16:50|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|3857.48|0
1646295440000|2022-03-03 08:17:20|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|3861.22|0
1646295450000|2022-03-03 08:17:30|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|3861.56|0
1646295470000|2022-03-03 08:17:50|3861.73|3861.73|3869.2|3869.2|3869.2|3869.2|3861.73|3861.73|0
1646295480000|2022-03-03 08:18:00|3868.44|3868.44|3868.56|3868.56|3868.56|3868.56|3868.44|3868.44|0
1646295490000|2022-03-03 08:18:10|3869.08|3869.08|3873.1|3873.1|3873.1|3873.1|3867.83|3867.83|0
1646295500000|2022-03-03 08:18:20|3873.35|3873.35|3869.84|3869.84|3873.35|3873.35|3869.84|3869.84|0
1646295510000|2022-03-03 08:18:30|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1646295520000|2022-03-03 08:18:40|3867.96|3867.96|3869.2|3869.2|3871.69|3871.69|3867.96|3867.96|0
1646295530000|2022-03-03 08:18:50|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1646295540000|2022-03-03 08:19:00|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1646295550000|2022-03-03 08:19:10|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1646295560000|2022-03-03 08:19:20|3870.67|3870.67|3868.18|3868.18|3870.67|3870.67|3868.18|3868.18|0
1646295570000|2022-03-03 08:19:30|3867.93|3867.93|3870.42|3870.42|3870.42|3870.42|3867.93|3867.93|0
1646295580000|2022-03-03 08:19:40|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|3870.76|0
1646295590000|2022-03-03 08:19:50|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|3869.49|0
1646295600000|2022-03-03 08:20:00|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|3870.73|0
1646295610000|2022-03-03 08:20:10|3871.75|3871.75|3871.37|3871.37|3871.75|3871.75|3871.37|3871.37|0
1646295620000|2022-03-03 08:20:20|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|3871.5|0
1646295630000|2022-03-03 08:20:30|3872.65|3872.65|3872.39|3872.39|3872.65|3872.65|3872.39|3872.39|0
1646295640000|2022-03-03 08:20:40|3872.78|3872.78|3872.65|3872.65|3872.78|3872.78|3872.65|3872.65|0
1646295650000|2022-03-03 08:20:50|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|3872.14|0
1646295660000|2022-03-03 08:21:00|3872.52|3872.52|3872.65|3872.65|3872.65|3872.65|3872.52|3872.52|0
1646295670000|2022-03-03 08:21:10|3872.9|3872.9|3867.46|3867.46|3872.9|3872.9|3867.28|3867.28|0
1646295680000|2022-03-03 08:21:20|3868.7|3868.7|3869.6|3869.6|3869.95|3869.95|3868.7|3868.7|0
1646295700000|2022-03-03 08:21:40|3869.47|3869.47|3870.24|3870.24|3870.24|3870.24|3869.47|3869.47|0
1646295710000|2022-03-03 08:21:50|3869.98|3869.98|3874.97|3874.97|3874.97|3874.97|3869.98|3869.98|0
1646295720000|2022-03-03 08:22:00|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|3875.61|0
1646295740000|2022-03-03 08:22:20|3874.97|3874.97|3875.35|3875.35|3875.48|3875.48|3874.97|3874.97|0
1646295750000|2022-03-03 08:22:30|3875.48|3875.48|3876.72|3876.72|3876.72|3876.72|3875.48|3875.48|0
1646295760000|2022-03-03 08:22:40|3875.48|3875.48|3874.23|3874.23|3875.48|3875.48|3874.23|3874.23|0
1646295770000|2022-03-03 08:22:50|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|3875.48|0
1646295780000|2022-03-03 08:23:00|3875.61|3875.61|3874.01|3874.01|3875.61|3875.61|3872.99|3872.99|0
1646295790000|2022-03-03 08:23:10|3873.62|3873.62|3871.13|3871.13|3873.62|3873.62|3871.13|3871.13|0
1646295800000|2022-03-03 08:23:20|3873.62|3873.62|3876.12|3876.12|3876.12|3876.12|3873.62|3873.62|0
1646295810000|2022-03-03 08:23:30|3874.87|3874.87|3873.62|3873.62|3874.87|3874.87|3873.62|3873.62|0
1646295820000|2022-03-03 08:23:40|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|3874.87|0
1646295830000|2022-03-03 08:23:50|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|3872.38|0
1646295840000|2022-03-03 08:24:00|3872|3872|3872|3872|3872|3872|3872|3872|0
1646295850000|2022-03-03 08:24:10|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|3871.61|0
1646295860000|2022-03-03 08:24:20|3872|3872|3872|3872|3872|3872|3872|3872|0
1646295900000|2022-03-03 08:25:00|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|0
1646295910000|2022-03-03 08:25:10|3872.21|3872.21|3871.7|3871.7|3872.21|3872.21|3871.7|3871.7|0
1646295920000|2022-03-03 08:25:20|3875.43|3875.43|3875.43|3875.43|3875.43|3875.43|3875.43|3875.43|0
1646295940000|2022-03-03 08:25:40|3879.17|3879.17|3876.94|3876.94|3879.43|3879.43|3876.94|3876.94|0
1646295950000|2022-03-03 08:25:50|3876.42|3876.42|3876|3876|3876.42|3876.42|3873.5|3873.5|0
1646295960000|2022-03-03 08:26:00|3873.5|3873.5|3871.01|3871.01|3873.5|3873.5|3871.01|3871.01|0
1646295980000|2022-03-03 08:26:20|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|3870.63|0
1646295990000|2022-03-03 08:26:30|3865.65|3865.65|3869.38|3869.38|3869.38|3869.38|3865.65|3865.65|0
1646296000000|2022-03-03 08:26:40|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|3868.14|0
1646296040000|2022-03-03 08:27:20|3869.38|3869.38|3869.56|3869.56|3869.56|3869.56|3869.38|3869.38|0
1646296050000|2022-03-03 08:27:30|3865.82|3865.82|3864.42|3864.42|3865.82|3865.82|3864.42|3864.42|0
1646296060000|2022-03-03 08:27:40|3863.17|3863.17|3861.67|3861.67|3863.17|3863.17|3861.67|3861.67|0
1646296080000|2022-03-03 08:28:00|3860.52|3860.52|3858.03|3858.03|3860.52|3860.52|3856.78|3856.78|0
1646296110000|2022-03-03 08:28:30|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|3858.37|0
1646296130000|2022-03-03 08:28:50|3859.14|3859.14|3860.03|3860.03|3860.03|3860.03|3859.14|3859.14|0
1646296140000|2022-03-03 08:29:00|3858.79|3858.79|3860.19|3860.19|3860.19|3860.19|3858.79|3858.79|0
1646296150000|2022-03-03 08:29:10|3860.83|3860.83|3861.34|3861.34|3861.34|3861.34|3860.32|3860.32|0
1646296160000|2022-03-03 08:29:20|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|3861.47|0
1646296200000|2022-03-03 08:30:00|3861.34|3861.34|3860.02|3860.02|3861.34|3861.34|3860.02|3860.02|0
1646296210000|2022-03-03 08:30:10|3859.76|3859.76|3857.27|3857.27|3859.76|3859.76|3857.27|3857.27|0
1646296250000|2022-03-03 08:30:50|3856.63|3856.63|3852.64|3852.64|3856.63|3856.63|3852.51|3852.51|0
1646296260000|2022-03-03 08:31:00|3853.89|3853.89|3856.51|3856.51|3856.51|3856.51|3853.89|3853.89|0
1646296270000|2022-03-03 08:31:10|3856.38|3856.38|3856.38|3856.38|3856.38|3856.38|3856.38|3856.38|0
1646296280000|2022-03-03 08:31:20|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|3857.62|0
1646296310000|2022-03-03 08:31:50|3856.38|3856.38|3856.38|3856.38|3856.38|3856.38|3856.38|3856.38|0
1646296330000|2022-03-03 08:32:10|3857.62|3857.62|3855.13|3855.13|3857.62|3857.62|3855.13|3855.13|0
1646296340000|2022-03-03 08:32:20|3854.88|3854.88|3857.37|3857.37|3857.37|3857.37|3854.88|3854.88|0
1646296350000|2022-03-03 08:32:30|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|0
1646296360000|2022-03-03 08:32:40|3856.12|3856.12|3853.5|3853.5|3856.12|3856.12|3853.5|3853.5|0
1646296370000|2022-03-03 08:32:50|3853.12|3853.12|3853.63|3853.63|3853.63|3853.63|3853.12|3853.12|0
1646296380000|2022-03-03 08:33:00|3849.89|3849.89|3849.89|3849.89|3849.89|3849.89|3849.89|3849.89|0
1646296390000|2022-03-03 08:33:10|3850.15|3850.15|3850.79|3850.79|3850.79|3850.79|3850.15|3850.15|0
1646296400000|2022-03-03 08:33:20|3851.04|3851.04|3849.41|3849.41|3851.04|3851.04|3849.29|3849.29|0
1646296410000|2022-03-03 08:33:30|3851.91|3851.91|3847.66|3847.66|3851.91|3851.91|3847.66|3847.66|0
1646296420000|2022-03-03 08:33:40|3850.15|3850.15|3851.4|3851.4|3851.4|3851.4|3850.15|3850.15|0
1646296430000|2022-03-03 08:33:50|3850.15|3850.15|3849.38|3849.38|3850.15|3850.15|3849.38|3849.38|0
1646296440000|2022-03-03 08:34:00|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|3850.63|0
1646296450000|2022-03-03 08:34:10|3848.14|3848.14|3848.14|3848.14|3848.14|3848.14|3848.14|3848.14|0
1646296460000|2022-03-03 08:34:20|3847.88|3847.88|3849.13|3849.13|3849.13|3849.13|3847.88|3847.88|0
1646296480000|2022-03-03 08:34:40|3846.64|3846.64|3848.04|3848.04|3848.04|3848.04|3846.64|3846.64|0
1646296490000|2022-03-03 08:34:50|3848.42|3848.42|3851.55|3851.55|3851.68|3851.68|3848.42|3848.42|0
1646296500000|2022-03-03 08:35:00|3854.04|3854.04|3853.15|3853.15|3855.64|3855.64|3853.15|3853.15|0
1646296510000|2022-03-03 08:35:10|3852.8|3852.8|3848.68|3848.68|3852.8|3852.8|3848.68|3848.68|0
1646296520000|2022-03-03 08:35:20|3847.43|3847.43|3841.81|3841.81|3847.43|3847.43|3841.81|3841.81|0
1646296540000|2022-03-03 08:35:40|3840.66|3840.66|3843.15|3843.15|3843.15|3843.15|3840.66|3840.66|0
1646296560000|2022-03-03 08:36:00|3842.98|3842.98|3839.55|3839.55|3842.98|3842.98|3839.55|3839.55|0
1646296570000|2022-03-03 08:36:10|3839.94|3839.94|3843.58|3843.58|3843.58|3843.58|3839.94|3839.94|0
1646296580000|2022-03-03 08:36:20|3843.4|3843.4|3844.65|3844.65|3845.9|3845.9|3843.4|3843.4|0
1646296590000|2022-03-03 08:36:30|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|3843.4|0
1646296610000|2022-03-03 08:36:50|3844.65|3844.65|3845.9|3845.9|3845.9|3845.9|3844.65|3844.65|0
1646296620000|2022-03-03 08:37:00|3846.5|3846.5|3848.09|3848.09|3848.09|3848.09|3846.5|3846.5|0
1646296630000|2022-03-03 08:37:10|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|3846.84|0
1646296640000|2022-03-03 08:37:20|3847.87|3847.87|3847.74|3847.74|3847.87|3847.87|3847.74|3847.74|0
1646296650000|2022-03-03 08:37:30|3847.57|3847.57|3847.52|3847.52|3847.69|3847.69|3847.31|3847.31|0
1646296660000|2022-03-03 08:37:40|3848.77|3848.77|3850.01|3850.01|3850.01|3850.01|3848.77|3848.77|0
1646296670000|2022-03-03 08:37:50|3850.14|3850.14|3849.02|3849.02|3850.14|3850.14|3847.65|3847.65|0
1646296680000|2022-03-03 08:38:00|3849.15|3849.15|3849.28|3849.28|3849.28|3849.28|3849.15|3849.15|0
1646296690000|2022-03-03 08:38:10|3849.53|3849.53|3850.04|3850.04|3850.04|3850.04|3849.53|3849.53|0
1646296700000|2022-03-03 08:38:20|3851.29|3851.29|3845.13|3845.13|3852.54|3852.54|3845.13|3845.13|0
1646296720000|2022-03-03 08:38:40|3843.88|3843.88|3846.37|3846.37|3846.37|3846.37|3843.88|3843.88|0
1646296730000|2022-03-03 08:38:50|3846.25|3846.25|3845|3845|3846.25|3846.25|3845|3845|0
1646296740000|2022-03-03 08:39:00|3846.25|3846.25|3849.63|3849.63|3849.63|3849.63|3846.25|3846.25|0
1646296750000|2022-03-03 08:39:10|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|3850.88|0
1646296760000|2022-03-03 08:39:20|3850.62|3850.62|3850.88|3850.88|3850.88|3850.88|3850.62|3850.62|0
1646296770000|2022-03-03 08:39:30|3853.37|3853.37|3856.03|3856.03|3856.03|3856.03|3853.37|3853.37|0
1646296780000|2022-03-03 08:39:40|3852.3|3852.3|3850.92|3850.92|3852.3|3852.3|3850.92|3850.92|0
1646296790000|2022-03-03 08:39:50|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|0
1646296820000|2022-03-03 08:40:20|3848.43|3848.43|3849.68|3849.68|3849.68|3849.68|3847.18|3847.18|0
1646296830000|2022-03-03 08:40:30|3849.29|3849.29|3846.8|3846.8|3849.29|3849.29|3846.8|3846.8|0
1646296850000|2022-03-03 08:40:50|3848.05|3848.05|3847.79|3847.79|3848.05|3848.05|3847.79|3847.79|0
1646296880000|2022-03-03 08:41:20|3846.55|3846.55|3845.05|3845.05|3846.55|3846.55|3845.05|3845.05|0
1646296890000|2022-03-03 08:41:30|3846.29|3846.29|3846.42|3846.42|3846.42|3846.42|3846.29|3846.29|0
1646296900000|2022-03-03 08:41:40|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|0
1646296910000|2022-03-03 08:41:50|3845.3|3845.3|3845.3|3845.3|3845.3|3845.3|3845.3|3845.3|0
1646296920000|2022-03-03 08:42:00|3846.55|3846.55|3847.79|3847.79|3847.79|3847.79|3846.55|3846.55|0
1646296930000|2022-03-03 08:42:10|3847.66|3847.66|3845.17|3845.17|3847.66|3847.66|3845.17|3845.17|0
1646296940000|2022-03-03 08:42:20|3846.42|3846.42|3848.91|3848.91|3848.91|3848.91|3846.42|3846.42|0
1646296950000|2022-03-03 08:42:30|3850.16|3850.16|3851.4|3851.4|3851.4|3851.4|3850.16|3850.16|0
1646296960000|2022-03-03 08:42:40|3852.65|3852.65|3850.16|3850.16|3853.89|3853.89|3850.16|3850.16|0
1646296970000|2022-03-03 08:42:50|3848.91|3848.91|3844.75|3844.75|3848.91|3848.91|3844.75|3844.75|0
1646296990000|2022-03-03 08:43:10|3845.99|3845.99|3846.63|3846.63|3846.63|3846.63|3845.99|3845.99|0
1646297000000|2022-03-03 08:43:20|3846.89|3846.89|3844.01|3844.01|3846.89|3846.89|3844.01|3844.01|0
1646297030000|2022-03-03 08:43:50|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|3842.77|0
1646297040000|2022-03-03 08:44:00|3841.52|3841.52|3840.4|3840.4|3841.52|3841.52|3840.27|3840.27|0
1646297050000|2022-03-03 08:44:10|3839.16|3839.16|3839.03|3839.03|3839.16|3839.16|3839.03|3839.03|0
1646297060000|2022-03-03 08:44:20|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|3839.54|0
1646297080000|2022-03-03 08:44:40|3837.05|3837.05|3842.03|3842.03|3842.03|3842.03|3837.05|3837.05|0
1646297090000|2022-03-03 08:44:50|3840.78|3840.78|3840.78|3840.78|3840.78|3840.78|3840.78|3840.78|0
1646297100000|2022-03-03 08:45:00|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|3842.03|0
1646297110000|2022-03-03 08:45:10|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|3843.28|0
1646297120000|2022-03-03 08:45:20|3844.52|3844.52|3846.15|3846.15|3846.15|3846.15|3844.52|3844.52|0
1646297130000|2022-03-03 08:45:30|3845.9|3845.9|3845.51|3845.51|3845.9|3845.9|3845.51|3845.51|0
1646297140000|2022-03-03 08:45:40|3845.64|3845.64|3846.02|3846.02|3846.02|3846.02|3845.64|3845.64|0
1646297150000|2022-03-03 08:45:50|3844.78|3844.78|3846.02|3846.02|3846.02|3846.02|3844.78|3844.78|0
1646297160000|2022-03-03 08:46:00|3847.27|3847.27|3847.27|3847.27|3847.27|3847.27|3847.27|3847.27|0
1646297170000|2022-03-03 08:46:10|3847.52|3847.52|3848.94|3848.94|3848.94|3848.94|3847.52|3847.52|0
1646297200000|2022-03-03 08:46:40|3846.45|3846.45|3847.7|3847.7|3847.7|3847.7|3846.45|3846.45|0
1646297210000|2022-03-03 08:46:50|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|0
1646297220000|2022-03-03 08:47:00|3848.69|3848.69|3846.19|3846.19|3848.69|3848.69|3846.19|3846.19|0
1646297240000|2022-03-03 08:47:20|3847.44|3847.44|3846.45|3846.45|3847.44|3847.44|3846.19|3846.19|0
1646297250000|2022-03-03 08:47:30|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|0
1646297270000|2022-03-03 08:47:50|3847.31|3847.31|3846.07|3846.07|3847.31|3847.31|3846.07|3846.07|0
1646297280000|2022-03-03 08:48:00|3847.31|3847.31|3847.31|3847.31|3847.31|3847.31|3847.31|3847.31|0
1646297320000|2022-03-03 08:48:40|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|3847.7|0
1646297330000|2022-03-03 08:48:50|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|3848.94|0
1646297340000|2022-03-03 08:49:00|3849.2|3849.2|3849.2|3849.2|3849.2|3849.2|3849.2|3849.2|0
1646297360000|2022-03-03 08:49:20|3850.44|3850.44|3850.27|3850.27|3850.44|3850.44|3850.27|3850.27|0
1646297390000|2022-03-03 08:49:50|3850.4|3850.4|3852.89|3852.89|3852.89|3852.89|3850.4|3850.4|0
1646297410000|2022-03-03 08:50:10|3852.76|3852.76|3854.01|3854.01|3855.25|3855.25|3852.76|3852.76|0
1646297430000|2022-03-03 08:50:30|3854.77|3854.77|3857.27|3857.27|3857.27|3857.27|3854.77|3854.77|0
1646297440000|2022-03-03 08:50:40|3858.51|3858.51|3859.76|3859.76|3859.76|3859.76|3858.51|3858.51|0
1646297460000|2022-03-03 08:51:00|3859.5|3859.5|3859.5|3859.5|3859.5|3859.5|3859.5|3859.5|0
1646297470000|2022-03-03 08:51:10|3860.75|3860.75|3860.75|3860.75|3861.99|3861.99|3860.75|3860.75|0
1646297480000|2022-03-03 08:51:20|3861.99|3861.99|3861.99|3861.99|3861.99|3861.99|3861.99|3861.99|0
1646297490000|2022-03-03 08:51:30|3859.5|3859.5|3859.25|3859.25|3859.5|3859.5|3859.25|3859.25|0
1646297500000|2022-03-03 08:51:40|3859.37|3859.37|3861.87|3861.87|3861.87|3861.87|3859.37|3859.37|0
1646297520000|2022-03-03 08:52:00|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|3862.04|0
1646297550000|2022-03-03 08:52:30|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|3862.16|0
1646297570000|2022-03-03 08:52:50|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|3861.65|0
1646297580000|2022-03-03 08:53:00|3859.16|3859.16|3855.52|3855.52|3859.16|3859.16|3854.28|3854.28|0
1646297590000|2022-03-03 08:53:10|3855.14|3855.14|3850.03|3850.03|3855.14|3855.14|3848.91|3848.91|0
1646297600000|2022-03-03 08:53:20|3848.78|3848.78|3851.78|3851.78|3851.78|3851.78|3848.65|3848.65|0
1646297620000|2022-03-03 08:53:40|3852.17|3852.17|3853.7|3853.7|3853.7|3853.7|3852.17|3852.17|0
1646297630000|2022-03-03 08:53:50|3853.44|3853.44|3853.44|3853.44|3854.08|3854.08|3853.44|3853.44|0
1646297640000|2022-03-03 08:54:00|3853.95|3853.95|3853.95|3853.95|3853.95|3853.95|3853.95|3853.95|0
1646297650000|2022-03-03 08:54:10|3855.2|3855.2|3853.95|3853.95|3858.94|3858.94|3853.95|3853.95|0
1646297660000|2022-03-03 08:54:20|3852.71|3852.71|3852.2|3852.2|3852.71|3852.71|3852.2|3852.2|0
1646297670000|2022-03-03 08:54:30|3854.69|3854.69|3854.69|3854.69|3854.69|3854.69|3854.69|3854.69|0
1646297680000|2022-03-03 08:54:40|3854.43|3854.43|3852.42|3852.42|3854.43|3854.43|3849.93|3849.93|0
1646297700000|2022-03-03 08:55:00|3853.06|3853.06|3853.06|3853.06|3853.06|3853.06|3853.06|3853.06|0
1646297710000|2022-03-03 08:55:10|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|3852.68|0
1646297720000|2022-03-03 08:55:20|3853.92|3853.92|3855.17|3855.17|3855.17|3855.17|3853.92|3853.92|0
1646297740000|2022-03-03 08:55:40|3854.91|3854.91|3854.66|3854.66|3854.91|3854.91|3854.66|3854.66|0
1646297760000|2022-03-03 08:56:00|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|3854.4|0
1646297770000|2022-03-03 08:56:10|3854.91|3854.91|3855.3|3855.3|3855.3|3855.3|3854.05|3854.05|0
1646297780000|2022-03-03 08:56:20|3855.43|3855.43|3856.67|3856.67|3856.67|3856.67|3855.43|3855.43|0
1646297790000|2022-03-03 08:56:30|3859.16|3859.16|3860.41|3860.41|3860.41|3860.41|3859.16|3859.16|0
1646297810000|2022-03-03 08:56:50|3859.16|3859.16|3858.78|3858.78|3859.16|3859.16|3858.65|3858.65|0
1646297860000|2022-03-03 08:57:40|3856.29|3856.29|3857.05|3857.05|3857.05|3857.05|3856.29|3856.29|0
1646297870000|2022-03-03 08:57:50|3857.69|3857.69|3859.07|3859.07|3859.07|3859.07|3857.69|3857.69|0
1646297880000|2022-03-03 08:58:00|3858.94|3858.94|3858.94|3858.94|3858.94|3858.94|3858.94|3858.94|0
1646297890000|2022-03-03 08:58:10|3860.18|3860.18|3861.56|3861.56|3862.8|3862.8|3860.18|3860.18|0
1646297920000|2022-03-03 08:58:40|3859.07|3859.07|3860.31|3860.31|3860.31|3860.31|3859.07|3859.07|0
1646297930000|2022-03-03 08:58:50|3861.56|3861.56|3859.07|3859.07|3861.56|3861.56|3859.07|3859.07|0
1646297950000|2022-03-03 08:59:10|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|3859.58|0
1646297960000|2022-03-03 08:59:20|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|0
1646297970000|2022-03-03 08:59:30|3859.1|3859.1|3859.1|3859.1|3859.1|3859.1|3859.1|3859.1|0
1646297980000|2022-03-03 08:59:40|3858.59|3858.59|3858.59|3858.59|3858.59|3858.59|3858.59|3858.59|0
1646297990000|2022-03-03 08:59:50|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|3857.34|0
1646298000000|2022-03-03 09:00:00|3856.96|3856.96|3855.94|3855.94|3856.96|3856.96|3855.94|3855.94|0
1646298010000|2022-03-03 09:00:10|3855.68|3855.68|3856.9|3856.9|3857.41|3857.41|3854.53|3854.53|0
1646298020000|2022-03-03 09:00:20|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|3857.28|0
1646298040000|2022-03-03 09:00:40|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|3856.03|0
1646298050000|2022-03-03 09:00:50|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|3853.54|0
1646298070000|2022-03-03 09:01:10|3853.16|3853.16|3853.41|3853.41|3853.41|3853.41|3853.16|3853.16|0
1646298080000|2022-03-03 09:01:20|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|0
1646298090000|2022-03-03 09:01:30|3848.3|3848.3|3849.55|3849.55|3849.55|3849.55|3848.3|3848.3|0
1646298100000|2022-03-03 09:01:40|3850.79|3850.79|3852.93|3852.93|3852.93|3852.93|3850.79|3850.79|0
1646298110000|2022-03-03 09:01:50|3853.57|3853.57|3852.33|3852.33|3853.57|3853.57|3852.33|3852.33|0
1646298120000|2022-03-03 09:02:00|3852.45|3852.45|3854.95|3854.95|3854.95|3854.95|3852.45|3852.45|0
1646298140000|2022-03-03 09:02:20|3854.56|3854.56|3854.43|3854.43|3854.56|3854.56|3854.43|3854.43|0
1646298150000|2022-03-03 09:02:30|3854.31|3854.31|3852.93|3852.93|3854.31|3854.31|3852.93|3852.93|0
1646298170000|2022-03-03 09:02:50|3852.42|3852.42|3852.93|3852.93|3852.93|3852.93|3852.42|3852.42|0
1646298180000|2022-03-03 09:03:00|3851.69|3851.69|3854.18|3854.18|3854.18|3854.18|3851.69|3851.69|0
1646298190000|2022-03-03 09:03:10|3854.56|3854.56|3854.56|3854.56|3854.56|3854.56|3854.56|3854.56|0
1646298210000|2022-03-03 09:03:30|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|0
1646298240000|2022-03-03 09:04:00|3853.22|3853.22|3851.97|3851.97|3853.22|3853.22|3851.97|3851.97|0
1646298260000|2022-03-03 09:04:20|3851.08|3851.08|3851.59|3851.59|3851.59|3851.59|3851.08|3851.08|0
1646298270000|2022-03-03 09:04:30|3851.08|3851.08|3851.34|3851.34|3851.34|3851.34|3851.08|3851.08|0
1646298280000|2022-03-03 09:04:40|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|3850.99|0
1646298290000|2022-03-03 09:04:50|3852.24|3852.24|3853.61|3853.61|3853.61|3853.61|3852.24|3852.24|0
1646298300000|2022-03-03 09:05:00|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|0
1646298310000|2022-03-03 09:05:10|3852.36|3852.36|3852.36|3852.36|3852.36|3852.36|3852.36|3852.36|0
1646298320000|2022-03-03 09:05:20|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|0
1646298330000|2022-03-03 09:05:30|3852.36|3852.36|3851.12|3851.12|3852.36|3852.36|3851.12|3851.12|0
1646298340000|2022-03-03 09:05:40|3851.37|3851.37|3848.88|3848.88|3851.37|3851.37|3848.88|3848.88|0
1646298370000|2022-03-03 09:06:10|3848.37|3848.37|3848.37|3848.37|3848.37|3848.37|3848.37|3848.37|0
1646298390000|2022-03-03 09:06:30|3847.48|3847.48|3847.99|3847.99|3847.99|3847.99|3847.48|3847.48|0
1646298400000|2022-03-03 09:06:40|3845.5|3845.5|3845.5|3845.5|3845.5|3845.5|3845.5|3845.5|0
1646298410000|2022-03-03 09:06:50|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|0
1646298430000|2022-03-03 09:07:10|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|0
1646298440000|2022-03-03 09:07:20|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|3844.98|0
1646298470000|2022-03-03 09:07:50|3843.73|3843.73|3843.73|3843.73|3843.73|3843.73|3843.73|3843.73|0
1646298480000|2022-03-03 09:08:00|3844.98|3844.98|3843.86|3843.86|3844.98|3844.98|3843.73|3843.73|0
1646298490000|2022-03-03 09:08:10|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|3843.99|0
1646298500000|2022-03-03 09:08:20|3843.6|3843.6|3844.62|3844.62|3844.62|3844.62|3843.6|3843.6|0
1646298510000|2022-03-03 09:08:30|3844.5|3844.5|3844.37|3844.37|3844.5|3844.5|3844.37|3844.37|0
1646298520000|2022-03-03 09:08:40|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|3845.61|0
1646298540000|2022-03-03 09:09:00|3846.86|3846.86|3846.61|3846.61|3846.86|3846.86|3846.61|3846.61|0
1646298550000|2022-03-03 09:09:10|3845.36|3845.36|3844.11|3844.11|3845.36|3845.36|3844.11|3844.11|0
1646298560000|2022-03-03 09:09:20|3842.87|3842.87|3843.99|3843.99|3843.99|3843.99|3842.74|3842.74|0
1646298570000|2022-03-03 09:09:30|3841.49|3841.49|3841.11|3841.11|3841.49|3841.49|3841.11|3841.11|0
1646298580000|2022-03-03 09:09:40|3840.98|3840.98|3842.36|3842.36|3842.36|3842.36|3840.98|3840.98|0
1646298590000|2022-03-03 09:09:50|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|0
1646298600000|2022-03-03 09:10:00|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|0
1646298610000|2022-03-03 09:10:10|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|3841.11|0
1646298620000|2022-03-03 09:10:20|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|3842.36|0
1646298630000|2022-03-03 09:10:30|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|0
1646298640000|2022-03-03 09:10:40|3844.85|3844.85|3845.1|3845.1|3845.1|3845.1|3844.85|3844.85|0
1646298650000|2022-03-03 09:10:50|3843.86|3843.86|3844.98|3844.98|3845.1|3845.1|3843.86|3843.86|0
1646298660000|2022-03-03 09:11:00|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|0
1646298670000|2022-03-03 09:11:10|3841.11|3841.11|3842.36|3842.36|3842.36|3842.36|3841.11|3841.11|0
1646298690000|2022-03-03 09:11:30|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|3843.6|0
1646298700000|2022-03-03 09:11:40|3843.22|3843.22|3843.6|3843.6|3843.6|3843.6|3842.96|3842.96|0
1646298710000|2022-03-03 09:11:50|3843.73|3843.73|3846.35|3846.35|3846.35|3846.35|3843.73|3843.73|0
1646298720000|2022-03-03 09:12:00|3847.6|3847.6|3847.98|3847.98|3848.84|3848.84|3847.6|3847.6|0
1646298730000|2022-03-03 09:12:10|3848.11|3848.11|3850.85|3850.85|3850.85|3850.85|3847.98|3847.98|0
1646298740000|2022-03-03 09:12:20|3849.61|3849.61|3849.61|3849.61|3849.61|3849.61|3849.61|3849.61|0
1646298760000|2022-03-03 09:12:40|3848.36|3848.36|3845.61|3845.61|3848.36|3848.36|3845.61|3845.61|0
1646298780000|2022-03-03 09:13:00|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|0
1646298790000|2022-03-03 09:13:10|3848.11|3848.11|3845.02|3845.02|3848.11|3848.11|3845.02|3845.02|0
1646298810000|2022-03-03 09:13:30|3844.63|3844.63|3845.02|3845.02|3845.02|3845.02|3844.63|3844.63|0
1646298830000|2022-03-03 09:13:50|3846.14|3846.14|3846.01|3846.01|3846.14|3846.14|3846.01|3846.01|0
1646298840000|2022-03-03 09:14:00|3847.25|3847.25|3847.13|3847.13|3847.25|3847.25|3847.13|3847.13|0
1646298880000|2022-03-03 09:14:40|3844.63|3844.63|3844.51|3844.51|3844.63|3844.63|3844.51|3844.51|0
1646298900000|2022-03-03 09:15:00|3845.75|3845.75|3847|3847|3847|3847|3845.75|3845.75|0
1646298910000|2022-03-03 09:15:10|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|3845.75|0
1646298920000|2022-03-03 09:15:20|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|3844.99|0
1646298930000|2022-03-03 09:15:30|3842.5|3842.5|3842.75|3842.75|3842.75|3842.75|3842.5|3842.5|0
1646298940000|2022-03-03 09:15:40|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|3843.26|0
1646298950000|2022-03-03 09:15:50|3843.39|3843.39|3843.26|3843.26|3843.39|3843.39|3843.26|3843.26|0
1646298960000|2022-03-03 09:16:00|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|0
1646298970000|2022-03-03 09:16:10|3842.27|3842.27|3843.52|3843.52|3843.52|3843.52|3842.27|3842.27|0
1646298980000|2022-03-03 09:16:20|3844.76|3844.76|3846.26|3846.26|3846.26|3846.26|3844.76|3844.76|0
1646299000000|2022-03-03 09:16:40|3847.64|3847.64|3846.26|3846.26|3847.64|3847.64|3846.26|3846.26|0
1646299010000|2022-03-03 09:16:50|3847.51|3847.51|3847.55|3847.55|3850.38|3850.38|3847.51|3847.51|0
1646299020000|2022-03-03 09:17:00|3847.29|3847.29|3847.04|3847.04|3847.29|3847.29|3847.04|3847.04|0
1646299030000|2022-03-03 09:17:10|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|3844.54|0
1646299050000|2022-03-03 09:17:30|3844.16|3844.16|3842.28|3842.28|3844.16|3844.16|3842.28|3842.28|0
1646299060000|2022-03-03 09:17:40|3842.15|3842.15|3837.29|3837.29|3842.15|3842.15|3837.29|3837.29|0
1646299070000|2022-03-03 09:17:50|3838.54|3838.54|3839.31|3839.31|3839.31|3839.31|3838.54|3838.54|0
1646299080000|2022-03-03 09:18:00|3840.55|3840.55|3841.06|3841.06|3841.06|3841.06|3840.55|3840.55|0
1646299090000|2022-03-03 09:18:10|3841.19|3841.19|3844.03|3844.03|3844.93|3844.93|3841.19|3841.19|0
1646299100000|2022-03-03 09:18:20|3843.52|3843.52|3843.91|3843.91|3843.91|3843.91|3843.52|3843.52|0
1646299120000|2022-03-03 09:18:40|3845.15|3845.15|3845.15|3845.15|3846.4|3846.4|3845.15|3845.15|0
1646299130000|2022-03-03 09:18:50|3846.4|3846.4|3843.91|3843.91|3846.4|3846.4|3843.91|3843.91|0
1646299150000|2022-03-03 09:19:10|3843.78|3843.78|3843.78|3843.78|3843.78|3843.78|3843.78|3843.78|0
1646299170000|2022-03-03 09:19:30|3843.52|3843.52|3843.52|3843.52|3843.52|3843.52|3843.52|3843.52|0
1646299190000|2022-03-03 09:19:50|3844.77|3844.77|3844.9|3844.9|3844.9|3844.9|3844.77|3844.77|0
1646299200000|2022-03-03 09:20:00|3845.02|3845.02|3845.41|3845.41|3845.41|3845.41|3845.02|3845.02|0
1646299210000|2022-03-03 09:20:10|3846.65|3846.65|3846.91|3846.91|3846.91|3846.91|3846.65|3846.65|0
1646299220000|2022-03-03 09:20:20|3846.74|3846.74|3847.12|3847.12|3847.12|3847.12|3846.74|3846.74|0
1646299230000|2022-03-03 09:20:30|3847.25|3847.25|3847.38|3847.38|3847.38|3847.38|3847.25|3847.25|0
1646299240000|2022-03-03 09:20:40|3846.99|3846.99|3845.62|3845.62|3848.37|3848.37|3845.62|3845.62|0
1646299250000|2022-03-03 09:20:50|3845.87|3845.87|3846|3846|3846|3846|3845.75|3845.75|0
1646299260000|2022-03-03 09:21:00|3846.13|3846.13|3845.87|3845.87|3846.13|3846.13|3845.87|3845.87|0
1646299270000|2022-03-03 09:21:10|3846.13|3846.13|3846|3846|3846.26|3846.26|3846|3846|0
1646299280000|2022-03-03 09:21:20|3845.75|3845.75|3842.15|3842.15|3845.75|3845.75|3842.15|3842.15|0
1646299290000|2022-03-03 09:21:30|3844.64|3844.64|3845.88|3845.88|3845.88|3845.88|3844.64|3844.64|0
1646299300000|2022-03-03 09:21:40|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|3843.39|0
1646299310000|2022-03-03 09:21:50|3843.78|3843.78|3845.02|3845.02|3845.02|3845.02|3843.78|3843.78|0
1646299330000|2022-03-03 09:22:10|3843.78|3843.78|3842.91|3842.91|3844.16|3844.16|3842.91|3842.91|0
1646299360000|2022-03-03 09:22:40|3842.4|3842.4|3842.27|3842.27|3842.4|3842.4|3842.27|3842.27|0
1646299370000|2022-03-03 09:22:50|3843.52|3843.52|3844.77|3844.77|3844.77|3844.77|3843.52|3843.52|0
1646299380000|2022-03-03 09:23:00|3845.15|3845.15|3846.27|3846.27|3846.39|3846.39|3845.15|3845.15|0
1646299390000|2022-03-03 09:23:10|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|3846.52|0
1646299400000|2022-03-03 09:23:20|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|3844.03|0
1646299410000|2022-03-03 09:23:30|3844.16|3844.16|3844.03|3844.03|3844.16|3844.16|3844.03|3844.03|0
1646299450000|2022-03-03 09:24:10|3845.28|3845.28|3846.65|3846.65|3846.65|3846.65|3845.28|3845.28|0
1646299470000|2022-03-03 09:24:30|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|3846.78|0
1646299510000|2022-03-03 09:25:10|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|3849.27|0
1646299520000|2022-03-03 09:25:20|3849.14|3849.14|3850.39|3850.39|3850.39|3850.39|3849.14|3849.14|0
1646299530000|2022-03-03 09:25:30|3851.03|3851.03|3851.15|3851.15|3851.15|3851.15|3851.03|3851.03|0
1646299550000|2022-03-03 09:25:50|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|3851.33|0
1646299570000|2022-03-03 09:26:10|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|3852.57|0
1646299580000|2022-03-03 09:26:20|3852.96|3852.96|3852.48|3852.48|3852.96|3852.96|3850.46|3850.46|0
1646299600000|2022-03-03 09:26:40|3854.97|3854.97|3856.21|3856.21|3856.21|3856.21|3854.97|3854.97|0
1646299620000|2022-03-03 09:27:00|3855.7|3855.7|3854.43|3854.43|3855.7|3855.7|3854.43|3854.43|0
1646299630000|2022-03-03 09:27:10|3854.3|3854.3|3854.3|3854.3|3854.3|3854.3|3853.05|3853.05|0
1646299640000|2022-03-03 09:27:20|3855.54|3855.54|3855.42|3855.42|3855.54|3855.54|3855.42|3855.42|0
1646299650000|2022-03-03 09:27:30|3855.16|3855.16|3855.54|3855.54|3855.54|3855.54|3855.16|3855.16|0
1646299660000|2022-03-03 09:27:40|3856.05|3856.05|3856.18|3856.18|3856.18|3856.18|3856.05|3856.05|0
1646299670000|2022-03-03 09:27:50|3856.31|3856.31|3856.44|3856.44|3856.44|3856.44|3856.31|3856.31|0
1646299680000|2022-03-03 09:28:00|3856.18|3856.18|3855.71|3855.71|3856.18|3856.18|3855.71|3855.71|0
1646299690000|2022-03-03 09:28:10|3854.46|3854.46|3854.46|3854.46|3854.46|3854.46|3854.46|3854.46|0
1646299710000|2022-03-03 09:28:30|3854.59|3854.59|3853.34|3853.34|3854.59|3854.59|3853.34|3853.34|0
1646299720000|2022-03-03 09:28:40|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|3852.1|0
1646299740000|2022-03-03 09:29:00|3851.97|3851.97|3850.34|3850.34|3851.97|3851.97|3850.34|3850.34|0
1646299750000|2022-03-03 09:29:10|3850.21|3850.21|3845.23|3845.23|3850.21|3850.21|3845.23|3845.23|0
1646299760000|2022-03-03 09:29:20|3843.99|3843.99|3845.23|3845.23|3845.23|3845.23|3843.99|3843.99|0
1646299770000|2022-03-03 09:29:30|3843.99|3843.99|3844.37|3844.37|3844.37|3844.37|3843.99|3843.99|0
1646299790000|2022-03-03 09:29:50|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|3841.88|0
1646299800000|2022-03-03 09:30:00|3843.12|3843.12|3844.11|3844.11|3844.37|3844.37|3843.12|3843.12|0
1646299810000|2022-03-03 09:30:10|3840.38|3840.38|3839.99|3839.99|3840.38|3840.38|3839.99|3839.99|0
1646299820000|2022-03-03 09:30:20|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|3841.24|0
1646299830000|2022-03-03 09:30:30|3839.99|3839.99|3838.75|3838.75|3839.99|3839.99|3838.75|3838.75|0
1646299850000|2022-03-03 09:30:50|3838.49|3838.49|3838.62|3838.62|3838.62|3838.62|3838.49|3838.49|0
1646299860000|2022-03-03 09:31:00|3837.37|3837.37|3836.13|3836.13|3837.37|3837.37|3836.13|3836.13|0
1646299880000|2022-03-03 09:31:20|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|0
1646299890000|2022-03-03 09:31:30|3837.5|3837.5|3837.76|3837.76|3837.76|3837.76|3837.5|3837.5|0
1646299900000|2022-03-03 09:31:40|3840.25|3840.25|3843.3|3843.3|3843.3|3843.3|3840.25|3840.25|0
1646299910000|2022-03-03 09:31:50|3842.91|3842.91|3839.3|3839.3|3843.42|3843.42|3839.3|3839.3|0
1646299920000|2022-03-03 09:32:00|3839.48|3839.48|3839.65|3839.65|3839.65|3839.65|3839.48|3839.48|0
1646299930000|2022-03-03 09:32:10|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|3840.9|0
1646299950000|2022-03-03 09:32:30|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|3839.65|0
1646299970000|2022-03-03 09:32:50|3837.16|3837.16|3837.16|3837.16|3837.16|3837.16|3837.16|3837.16|0
1646299990000|2022-03-03 09:33:10|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|3835.91|0
1646300000000|2022-03-03 09:33:20|3834.67|3834.67|3830.93|3830.93|3834.67|3834.67|3830.93|3830.93|0
1646300010000|2022-03-03 09:33:30|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|0
1646300020000|2022-03-03 09:33:40|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|0
1646300030000|2022-03-03 09:33:50|3832.17|3832.17|3832.43|3832.43|3832.43|3832.43|3832.17|3832.17|0
1646300040000|2022-03-03 09:34:00|3831.18|3831.18|3831.06|3831.06|3831.18|3831.18|3831.06|3831.06|0
1646300060000|2022-03-03 09:34:20|3830.93|3830.93|3830.67|3830.67|3830.93|3830.93|3830.67|3830.67|0
1646300070000|2022-03-03 09:34:30|3831.92|3831.92|3833.17|3833.17|3833.17|3833.17|3831.92|3831.92|0
1646300080000|2022-03-03 09:34:40|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|0
1646300090000|2022-03-03 09:34:50|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|0
1646300110000|2022-03-03 09:35:10|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|3829.81|0
1646300130000|2022-03-03 09:35:30|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|3829.94|0
1646300140000|2022-03-03 09:35:40|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|3830.07|0
1646300160000|2022-03-03 09:36:00|3828.82|3828.82|3831.31|3831.31|3831.31|3831.31|3828.82|3828.82|0
1646300170000|2022-03-03 09:36:10|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|3831.44|0
1646300190000|2022-03-03 09:36:30|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|3832.69|0
1646300210000|2022-03-03 09:36:50|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|3832.56|0
1646300230000|2022-03-03 09:37:10|3832.3|3832.3|3829.81|3829.81|3832.3|3832.3|3829.81|3829.81|0
1646300250000|2022-03-03 09:37:30|3829.17|3829.17|3828.05|3828.05|3829.17|3829.17|3827.93|3827.93|0
1646300270000|2022-03-03 09:37:50|3825.56|3825.56|3825.56|3825.56|3825.56|3825.56|3825.56|3825.56|0
1646300300000|2022-03-03 09:38:20|3825.95|3825.95|3827.19|3827.19|3827.19|3827.19|3824.7|3824.7|0
1646300310000|2022-03-03 09:38:30|3827.45|3827.45|3827.32|3827.32|3827.45|3827.45|3827.32|3827.32|0
1646300320000|2022-03-03 09:38:40|3826.07|3826.07|3828.56|3828.56|3831.06|3831.06|3826.07|3826.07|0
1646300340000|2022-03-03 09:39:00|3824.83|3824.83|3824.7|3824.7|3824.83|3824.83|3824.7|3824.7|0
1646300370000|2022-03-03 09:39:30|3820.96|3820.96|3827.19|3827.19|3827.19|3827.19|3820.96|3820.96|0
1646300390000|2022-03-03 09:39:50|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|0
1646300400000|2022-03-03 09:40:00|3828.82|3828.82|3828.82|3828.82|3828.82|3828.82|3828.82|3828.82|0
1646300410000|2022-03-03 09:40:10|3831.31|3831.31|3830.93|3830.93|3831.31|3831.31|3829.68|3829.68|0
1646300430000|2022-03-03 09:40:30|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3827.19|3827.19|0
1646300450000|2022-03-03 09:40:50|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|3830.93|0
1646300460000|2022-03-03 09:41:00|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|0
1646300470000|2022-03-03 09:41:10|3832.56|3832.56|3832.43|3832.43|3832.56|3832.56|3832.43|3832.43|0
1646300540000|2022-03-03 09:42:20|3832.56|3832.56|3833.71|3833.71|3833.71|3833.71|3832.56|3832.56|0
1646300550000|2022-03-03 09:42:30|3833.58|3833.58|3834.44|3834.44|3835.94|3835.94|3833.45|3833.45|0
1646300560000|2022-03-03 09:42:40|3831.95|3831.95|3830.7|3830.7|3831.95|3831.95|3830.7|3830.7|0
1646300570000|2022-03-03 09:42:50|3831.95|3831.95|3831.69|3831.69|3831.95|3831.95|3831.69|3831.69|0
1646300590000|2022-03-03 09:43:10|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|3835.43|0
1646300630000|2022-03-03 09:43:50|3834.19|3834.19|3832.94|3832.94|3834.19|3834.19|3832.94|3832.94|0
1646300660000|2022-03-03 09:44:20|3830.45|3830.45|3830.45|3830.45|3830.45|3830.45|3830.45|3830.45|0
1646300700000|2022-03-03 09:45:00|3827.96|3827.96|3829.2|3829.2|3829.2|3829.2|3827.96|3827.96|0
1646300720000|2022-03-03 09:45:20|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|0
1646300730000|2022-03-03 09:45:30|3830.58|3830.58|3830.58|3830.58|3831.82|3831.82|3830.58|3830.58|0
1646300740000|2022-03-03 09:45:40|3831.82|3831.82|3830.58|3830.58|3831.82|3831.82|3829.33|3829.33|0
1646300770000|2022-03-03 09:46:10|3831.82|3831.82|3835.69|3835.69|3835.69|3835.69|3831.82|3831.82|0
1646300780000|2022-03-03 09:46:20|3839.42|3839.42|3836.93|3836.93|3839.42|3839.42|3836.93|3836.93|0
1646300790000|2022-03-03 09:46:30|3835.69|3835.69|3833.93|3833.93|3835.69|3835.69|3833.93|3833.93|0
1646300830000|2022-03-03 09:47:10|3833.68|3833.68|3833.55|3833.55|3833.68|3833.68|3833.55|3833.55|0
1646300850000|2022-03-03 09:47:30|3833.42|3833.42|3833.93|3833.93|3833.93|3833.93|3833.42|3833.42|0
1646300890000|2022-03-03 09:48:10|3834.31|3834.31|3836.68|3836.68|3836.81|3836.81|3834.31|3834.31|0
1646300900000|2022-03-03 09:48:20|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|3836.42|0
1646300920000|2022-03-03 09:48:40|3833.93|3833.93|3833.93|3833.93|3833.93|3833.93|3833.93|3833.93|0
1646300930000|2022-03-03 09:48:50|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|0
1646300970000|2022-03-03 09:49:30|3832.17|3832.17|3828.44|3828.44|3832.17|3832.17|3828.44|3828.44|0
1646300990000|2022-03-03 09:49:50|3822.21|3822.21|3822.21|3822.21|3822.21|3822.21|3822.21|3822.21|0
1646301020000|2022-03-03 09:50:20|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|3822.08|0
1646301030000|2022-03-03 09:50:30|3824.57|3824.57|3823.71|3823.71|3824.57|3824.57|3823.33|3823.33|0
1646301040000|2022-03-03 09:50:40|3824.96|3824.96|3823.71|3823.71|3824.96|3824.96|3823.71|3823.71|0
1646301060000|2022-03-03 09:51:00|3824.96|3824.96|3824.96|3824.96|3824.96|3824.96|3824.96|3824.96|0
1646301070000|2022-03-03 09:51:10|3824.57|3824.57|3824.57|3824.57|3824.83|3824.83|3824.57|3824.57|0
1646301090000|2022-03-03 09:51:30|3824.96|3824.96|3824.96|3824.96|3824.96|3824.96|3824.96|3824.96|0
1646301110000|2022-03-03 09:51:50|3825.3|3825.3|3825.47|3825.47|3825.47|3825.47|3825.3|3825.3|0
1646301130000|2022-03-03 09:52:10|3824.22|3824.22|3821.73|3821.73|3824.22|3824.22|3821.73|3821.73|0
1646301150000|2022-03-03 09:52:30|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|0
1646301160000|2022-03-03 09:52:40|3819.11|3819.11|3817.99|3817.99|3819.24|3819.24|3817.99|3817.99|0
1646301180000|2022-03-03 09:53:00|3818.25|3818.25|3818.63|3818.63|3818.63|3818.63|3818.25|3818.25|0
1646301190000|2022-03-03 09:53:10|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|3818.38|0
1646301200000|2022-03-03 09:53:20|3818.25|3818.25|3817.87|3817.87|3818.25|3818.25|3817.87|3817.87|0
1646301220000|2022-03-03 09:53:40|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|3815.37|0
1646301240000|2022-03-03 09:54:00|3813.51|3813.51|3813.25|3813.25|3813.51|3813.51|3813.25|3813.25|0
1646301250000|2022-03-03 09:54:10|3809.51|3809.51|3809.13|3809.13|3809.51|3809.51|3809.13|3809.13|0
1646301260000|2022-03-03 09:54:20|3809.26|3809.26|3809.26|3809.26|3809.26|3809.26|3809.26|3809.26|0
1646301290000|2022-03-03 09:54:50|3811.13|3811.13|3812.37|3812.37|3812.37|3812.37|3811.13|3811.13|0
1646301300000|2022-03-03 09:55:00|3811.75|3811.75|3812.37|3812.37|3812.37|3812.37|3811.75|3811.75|0
1646301310000|2022-03-03 09:55:10|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|0
1646301330000|2022-03-03 09:55:30|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|3811.13|0
1646301340000|2022-03-03 09:55:40|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|3811.75|0
1646301360000|2022-03-03 09:56:00|3812.37|3812.37|3813.62|3813.62|3813.62|3813.62|3812.37|3812.37|0
1646301410000|2022-03-03 09:56:50|3814.24|3814.24|3814.37|3814.37|3814.37|3814.37|3814.24|3814.24|0
1646301420000|2022-03-03 09:57:00|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|3816.24|0
1646301460000|2022-03-03 09:57:40|3817.48|3817.48|3816.49|3816.49|3817.74|3817.74|3816.49|3816.49|0
1646301510000|2022-03-03 09:58:30|3817.74|3817.74|3817.74|3817.74|3817.74|3817.74|3817.74|3817.74|0
1646301570000|2022-03-03 09:59:30|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|3818.98|0
1646301590000|2022-03-03 09:59:50|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|3819.24|0
1646301600000|2022-03-03 10:00:00|3820.48|3820.48|3821.73|3821.73|3821.73|3821.73|3820.48|3820.48|0
1646301610000|2022-03-03 10:00:10|3821.56|3821.56|3821.81|3821.81|3821.81|3821.81|3821.56|3821.56|0
1646301620000|2022-03-03 10:00:20|3823.06|3823.06|3820.44|3820.44|3823.06|3823.06|3820.44|3820.44|0
1646301630000|2022-03-03 10:00:30|3822.93|3822.93|3824.18|3824.18|3824.18|3824.18|3822.93|3822.93|0
1646301640000|2022-03-03 10:00:40|3822.93|3822.93|3822.93|3822.93|3822.93|3822.93|3822.93|3822.93|0
1646301650000|2022-03-03 10:00:50|3824.18|3824.18|3824.18|3824.18|3824.18|3824.18|3824.18|3824.18|0
1646301660000|2022-03-03 10:01:00|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|3821.69|0
1646301680000|2022-03-03 10:01:20|3820.44|3820.44|3821.69|3821.69|3821.69|3821.69|3820.44|3820.44|0
1646301700000|2022-03-03 10:01:40|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|0
1646301710000|2022-03-03 10:01:50|3819.19|3819.19|3820.44|3820.44|3820.44|3820.44|3819.19|3819.19|0
1646301720000|2022-03-03 10:02:00|3819.19|3819.19|3820.57|3820.57|3820.57|3820.57|3819.19|3819.19|0
1646301760000|2022-03-03 10:02:40|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|0
1646301770000|2022-03-03 10:02:50|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|0
1646301790000|2022-03-03 10:03:10|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|0
1646301800000|2022-03-03 10:03:20|3821.94|3821.94|3823.19|3823.19|3823.19|3823.19|3821.94|3821.94|0
1646301840000|2022-03-03 10:04:00|3823.44|3823.44|3820.95|3820.95|3823.44|3823.44|3820.95|3820.95|0
1646301850000|2022-03-03 10:04:10|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|0
1646301930000|2022-03-03 10:05:30|3818.33|3818.33|3819.58|3819.58|3822.07|3822.07|3818.33|3818.33|0
1646301950000|2022-03-03 10:05:50|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|0
1646301960000|2022-03-03 10:06:00|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|3820.57|0
1646301970000|2022-03-03 10:06:10|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|3821.81|0
1646302010000|2022-03-03 10:06:50|3823.06|3823.06|3823.19|3823.19|3823.19|3823.19|3823.06|3823.06|0
1646302020000|2022-03-03 10:07:00|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|0
1646302030000|2022-03-03 10:07:10|3827.18|3827.18|3827.31|3827.31|3827.31|3827.31|3827.18|3827.18|0
1646302040000|2022-03-03 10:07:20|3824.82|3824.82|3822.32|3822.32|3824.82|3824.82|3822.32|3822.32|0
1646302060000|2022-03-03 10:07:40|3823.57|3823.57|3823.31|3823.31|3823.57|3823.57|3823.31|3823.31|0
1646302080000|2022-03-03 10:08:00|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|3824.56|0
1646302090000|2022-03-03 10:08:10|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|3824.43|0
1646302110000|2022-03-03 10:08:30|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|3825.68|0
1646302130000|2022-03-03 10:08:50|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|0
1646302140000|2022-03-03 10:09:00|3825.81|3825.81|3825.55|3825.55|3825.81|3825.81|3825.55|3825.55|0
1646302170000|2022-03-03 10:09:30|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|0
1646302180000|2022-03-03 10:09:40|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|3819.32|0
1646302220000|2022-03-03 10:10:20|3820.57|3820.57|3821.81|3821.81|3821.81|3821.81|3820.57|3820.57|0
1646302260000|2022-03-03 10:11:00|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|3823.06|0
1646302320000|2022-03-03 10:12:00|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|3824.3|0
1646302350000|2022-03-03 10:12:30|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|3825.55|0
1646302360000|2022-03-03 10:12:40|3826.8|3826.8|3825.55|3825.55|3826.8|3826.8|3825.55|3825.55|0
1646302370000|2022-03-03 10:12:50|3826.8|3826.8|3826.8|3826.8|3826.8|3826.8|3826.8|3826.8|0
1646302380000|2022-03-03 10:13:00|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|3828.04|0
1646302410000|2022-03-03 10:13:30|3826.8|3826.8|3823.28|3823.28|3826.8|3826.8|3823.28|3823.28|0
1646302420000|2022-03-03 10:13:40|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|0
1646302430000|2022-03-03 10:13:50|3823.79|3823.79|3824.18|3824.18|3824.18|3824.18|3823.79|3823.79|0
1646302440000|2022-03-03 10:14:00|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|3820.44|0
1646302480000|2022-03-03 10:14:40|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|3817.95|0
1646302510000|2022-03-03 10:15:10|3817.78|3817.78|3817.78|3817.78|3817.78|3817.78|3817.78|3817.78|0
1646302570000|2022-03-03 10:16:10|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|3819.02|0
1646302580000|2022-03-03 10:16:20|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|3819.28|0
1646302590000|2022-03-03 10:16:30|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|3819.41|0
1646302620000|2022-03-03 10:17:00|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|3820.65|0
1646302640000|2022-03-03 10:17:20|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|3823.14|0
1646302680000|2022-03-03 10:18:00|3821.9|3821.9|3820.65|3820.65|3821.9|3821.9|3820.65|3820.65|0
1646302690000|2022-03-03 10:18:10|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|3820.4|0
1646302700000|2022-03-03 10:18:20|3819.15|3819.15|3819.02|3819.02|3819.15|3819.15|3819.02|3819.02|0
1646302710000|2022-03-03 10:18:30|3816.4|3816.4|3816.06|3816.06|3816.4|3816.4|3816.06|3816.06|0
1646302720000|2022-03-03 10:18:40|3816.19|3816.19|3816.19|3816.19|3816.19|3816.19|3816.19|3816.19|0
1646302730000|2022-03-03 10:18:50|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|3818.68|0
1646302750000|2022-03-03 10:19:10|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|3818.81|0
1646302770000|2022-03-03 10:19:30|3820.05|3820.05|3820.05|3820.05|3820.05|3820.05|3820.05|3820.05|0
1646302860000|2022-03-03 10:21:00|3820.18|3820.18|3821.43|3821.43|3821.43|3821.43|3820.18|3820.18|0
1646302880000|2022-03-03 10:21:20|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|0
1646302900000|2022-03-03 10:21:40|3818.94|3818.94|3818.94|3818.94|3818.94|3818.94|3818.94|3818.94|0
1646302930000|2022-03-03 10:22:10|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|3820.18|0
1646302970000|2022-03-03 10:22:50|3819.93|3819.93|3819.8|3819.8|3819.93|3819.93|3819.8|3819.8|0
1646303000000|2022-03-03 10:23:20|3821.04|3821.04|3822.29|3822.29|3822.29|3822.29|3821.04|3821.04|0
1646303010000|2022-03-03 10:23:30|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|3823.54|0
1646303020000|2022-03-03 10:23:40|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|3823.79|0
1646303030000|2022-03-03 10:23:50|3825.04|3825.04|3825.42|3825.42|3825.42|3825.42|3825.04|3825.04|0
1646303040000|2022-03-03 10:24:00|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|3829.16|0
1646303110000|2022-03-03 10:25:10|3827.91|3827.91|3825.29|3825.29|3827.91|3827.91|3825.29|3825.29|0
1646303140000|2022-03-03 10:25:40|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|3824.05|0
1646303170000|2022-03-03 10:26:10|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|3826.54|0
1646303210000|2022-03-03 10:26:50|3827.78|3827.78|3829.03|3829.03|3831.52|3831.52|3827.78|3827.78|0
1646303230000|2022-03-03 10:27:10|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|3830.28|0
1646303250000|2022-03-03 10:27:30|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|3831.52|0
1646303260000|2022-03-03 10:27:40|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|3831.78|0
1646303280000|2022-03-03 10:28:00|3832.03|3832.03|3832.03|3832.03|3832.03|3832.03|3832.03|3832.03|0
1646303290000|2022-03-03 10:28:10|3833.28|3833.28|3833.28|3833.28|3833.28|3833.28|3833.28|3833.28|0
1646303350000|2022-03-03 10:29:10|3833.66|3833.66|3832.67|3832.67|3833.92|3833.92|3832.67|3832.67|0
1646303370000|2022-03-03 10:29:30|3833.92|3833.92|3833.92|3833.92|3833.92|3833.92|3833.92|3833.92|0
1646303390000|2022-03-03 10:29:50|3835.16|3835.16|3835.55|3835.55|3835.8|3835.8|3835.16|3835.16|0
1646303400000|2022-03-03 10:30:00|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|3835.42|0
1646303440000|2022-03-03 10:30:40|3834.17|3834.17|3831.68|3831.68|3834.17|3834.17|3831.68|3831.68|0
1646303460000|2022-03-03 10:31:00|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|3832.93|0
1646303520000|2022-03-03 10:32:00|3831.68|3831.68|3830.69|3830.69|3831.68|3831.68|3830.43|3830.43|0
1646303540000|2022-03-03 10:32:20|3829.44|3829.44|3830.69|3830.69|3830.69|3830.69|3829.44|3829.44|0
1646303560000|2022-03-03 10:32:40|3828.2|3828.2|3826.95|3826.95|3828.2|3828.2|3826.95|3826.95|0
1646303580000|2022-03-03 10:33:00|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|3826.7|0
1646303590000|2022-03-03 10:33:10|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|0
1646303610000|2022-03-03 10:33:30|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1646303620000|2022-03-03 10:33:40|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|3827.56|0
1646303640000|2022-03-03 10:34:00|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|3827.69|0
1646303680000|2022-03-03 10:34:40|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1646303700000|2022-03-03 10:35:00|3827.3|3827.3|3827.43|3827.43|3827.43|3827.43|3827.18|3827.18|0
1646303710000|2022-03-03 10:35:10|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|3824.94|0
1646303740000|2022-03-03 10:35:40|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|0
1646303780000|2022-03-03 10:36:20|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|3827.43|0
1646303800000|2022-03-03 10:36:40|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|3826.19|0
1646303820000|2022-03-03 10:37:00|3828.68|3828.68|3829.92|3829.92|3829.92|3829.92|3828.68|3828.68|0
1646303830000|2022-03-03 10:37:10|3830.05|3830.05|3830.05|3830.05|3830.05|3830.05|3830.05|3830.05|0
1646303840000|2022-03-03 10:37:20|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|3830.56|0
1646303930000|2022-03-03 10:38:50|3833.05|3833.05|3835.55|3835.55|3835.55|3835.55|3833.05|3833.05|0
1646303940000|2022-03-03 10:39:00|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|0
1646303950000|2022-03-03 10:39:10|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|0
1646303960000|2022-03-03 10:39:20|3836.79|3836.79|3836.79|3836.79|3836.79|3836.79|3836.79|3836.79|0
1646304010000|2022-03-03 10:40:10|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|3835.55|0
1646304020000|2022-03-03 10:40:20|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|3834.3|0
1646304060000|2022-03-03 10:41:00|3832.67|3832.67|3831.42|3831.42|3832.67|3832.67|3831.42|3831.42|0
1646304070000|2022-03-03 10:41:10|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|3830.18|0
1646304090000|2022-03-03 10:41:30|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|0
1646304100000|2022-03-03 10:41:40|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|3831.68|0
1646304120000|2022-03-03 10:42:00|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|3830.43|0
1646304180000|2022-03-03 10:43:00|3830.69|3830.69|3830.56|3830.56|3830.69|3830.69|3830.56|3830.56|0
1646304210000|2022-03-03 10:43:30|3830.82|3830.82|3832.06|3832.06|3832.06|3832.06|3830.82|3830.82|0
1646304230000|2022-03-03 10:43:50|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|3829.57|0
1646304240000|2022-03-03 10:44:00|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|0
1646304260000|2022-03-03 10:44:20|3830.34|3830.34|3826.6|3826.6|3830.34|3830.34|3826.6|3826.6|0
1646304280000|2022-03-03 10:44:40|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|3825.35|0
1646304290000|2022-03-03 10:44:50|3825.1|3825.1|3825.35|3825.35|3825.35|3825.35|3825.1|3825.1|0
1646304340000|2022-03-03 10:45:40|3824.11|3824.11|3826.6|3826.6|3826.6|3826.6|3824.11|3824.11|0
1646304360000|2022-03-03 10:46:00|3827.85|3827.85|3829.09|3829.09|3829.09|3829.09|3827.85|3827.85|0
1646304370000|2022-03-03 10:46:10|3830.34|3830.34|3829.35|3829.35|3830.34|3830.34|3829.09|3829.09|0
1646304400000|2022-03-03 10:46:40|3830.59|3830.59|3830.59|3830.59|3830.59|3830.59|3830.59|3830.59|0
1646304430000|2022-03-03 10:47:10|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|3831.84|0
1646304450000|2022-03-03 10:47:30|3831.58|3831.58|3831.46|3831.46|3831.58|3831.58|3831.46|3831.46|0
1646304470000|2022-03-03 10:47:50|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|0
1646304510000|2022-03-03 10:48:30|3833.69|3833.69|3833.31|3833.31|3833.69|3833.69|3833.31|3833.31|0
1646304540000|2022-03-03 10:49:00|3833.18|3833.18|3833.05|3833.05|3833.18|3833.18|3833.05|3833.05|0
1646304550000|2022-03-03 10:49:10|3833.18|3833.18|3833.44|3833.44|3833.44|3833.44|3833.18|3833.18|0
1646304560000|2022-03-03 10:49:20|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|3833.82|0
1646304590000|2022-03-03 10:49:50|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|3834.33|0
1646304600000|2022-03-03 10:50:00|3835.58|3835.58|3835.58|3835.58|3836.82|3836.82|3835.58|3835.58|0
1646304670000|2022-03-03 10:51:10|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|3835.32|0
1646304680000|2022-03-03 10:51:20|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|3836.57|0
1646304710000|2022-03-03 10:51:50|3835.32|3835.32|3833.95|3833.95|3835.32|3835.32|3833.95|3833.95|0
1646304720000|2022-03-03 10:52:00|3837.68|3837.68|3837.68|3837.68|3837.68|3837.68|3837.68|3837.68|0
1646304730000|2022-03-03 10:52:10|3835.19|3835.19|3833.95|3833.95|3835.19|3835.19|3833.95|3833.95|0
1646304770000|2022-03-03 10:52:50|3831.46|3831.46|3831.46|3831.46|3831.46|3831.46|3831.46|3831.46|0
1646304840000|2022-03-03 10:54:00|3831.11|3831.11|3830.85|3830.85|3831.11|3831.11|3830.85|3830.85|0
1646304850000|2022-03-03 10:54:10|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|3828.36|0
1646304880000|2022-03-03 10:54:40|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|3828.19|0
1646304900000|2022-03-03 10:55:00|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|3828.44|0
1646304910000|2022-03-03 10:55:10|3828.96|3828.96|3829.48|3829.48|3829.48|3829.48|3828.96|3828.96|0
1646304920000|2022-03-03 10:55:20|3831.97|3831.97|3831.97|3831.97|3831.97|3831.97|3831.97|3831.97|0
1646304930000|2022-03-03 10:55:30|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|0
1646304940000|2022-03-03 10:55:40|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|3833.05|0
1646304970000|2022-03-03 10:56:10|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|0
1646305010000|2022-03-03 10:56:50|3832.45|3832.45|3832.57|3832.57|3832.57|3832.57|3832.45|3832.45|0
1646305020000|2022-03-03 10:57:00|3831.33|3831.33|3830.08|3830.08|3831.33|3831.33|3829.83|3829.83|0
1646305040000|2022-03-03 10:57:20|3831.33|3831.33|3831.33|3831.33|3831.33|3831.33|3831.33|3831.33|0
1646305070000|2022-03-03 10:57:50|3830.08|3830.08|3830.08|3830.08|3830.08|3830.08|3830.08|3830.08|0
1646305090000|2022-03-03 10:58:10|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|0
1646305110000|2022-03-03 10:58:30|3827.97|3827.97|3824.24|3824.24|3827.97|3827.97|3824.24|3824.24|0
1646305130000|2022-03-03 10:58:50|3827.97|3827.97|3827.97|3827.97|3827.97|3827.97|3827.97|3827.97|0
1646305140000|2022-03-03 10:59:00|3827.8|3827.8|3826.56|3826.56|3827.8|3827.8|3826.56|3826.56|0
1646305160000|2022-03-03 10:59:20|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|0
1646305210000|2022-03-03 11:00:10|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|0
1646305270000|2022-03-03 11:01:10|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|3829.05|0
1646305290000|2022-03-03 11:01:30|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|0
1646305340000|2022-03-03 11:02:20|3827.68|3827.68|3827.68|3827.68|3827.68|3827.68|3827.68|3827.68|0
1646305370000|2022-03-03 11:02:50|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|3826.43|0
1646305380000|2022-03-03 11:03:00|3827.68|3827.68|3826.43|3826.43|3827.68|3827.68|3826.43|3826.43|0
1646305390000|2022-03-03 11:03:10|3825.18|3825.18|3823.94|3823.94|3825.18|3825.18|3823.94|3823.94|0
1646305500000|2022-03-03 11:05:00|3823.55|3823.55|3823.43|3823.43|3823.55|3823.55|3823.43|3823.43|0
1646305520000|2022-03-03 11:05:20|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|0
1646305560000|2022-03-03 11:06:00|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|3819.56|0
1646305570000|2022-03-03 11:06:10|3819.43|3819.43|3824.55|3824.55|3824.55|3824.55|3819.43|3819.43|0
1646305590000|2022-03-03 11:06:30|3824.67|3824.67|3825.92|3825.92|3825.92|3825.92|3824.67|3824.67|0
1646305630000|2022-03-03 11:07:10|3825.79|3825.79|3826.91|3826.91|3826.91|3826.91|3825.54|3825.54|0
1646305650000|2022-03-03 11:07:30|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|3825.66|0
1646305670000|2022-03-03 11:07:50|3825.54|3825.54|3825.54|3825.54|3825.54|3825.54|3825.54|3825.54|0
1646305720000|2022-03-03 11:08:40|3825.79|3825.79|3825.79|3825.79|3825.79|3825.79|3825.79|3825.79|0
1646305730000|2022-03-03 11:08:50|3827.04|3827.04|3827.29|3827.29|3827.29|3827.29|3827.04|3827.04|0
1646305750000|2022-03-03 11:09:10|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|3827.42|0
1646305760000|2022-03-03 11:09:20|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|3827.29|0
1646305800000|2022-03-03 11:10:00|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|3827.04|0
1646305810000|2022-03-03 11:10:10|3828.28|3828.28|3828.28|3828.28|3828.28|3828.28|3828.28|3828.28|0
1646305830000|2022-03-03 11:10:30|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|3828.54|0
1646305860000|2022-03-03 11:11:00|3831.03|3831.03|3831.03|3831.03|3831.03|3831.03|3831.03|3831.03|0
1646305890000|2022-03-03 11:11:30|3830.77|3830.77|3830.77|3830.77|3830.77|3830.77|3830.77|3830.77|0
1646305900000|2022-03-03 11:11:40|3832.02|3832.02|3832.02|3832.02|3832.02|3832.02|3832.02|3832.02|0
1646305910000|2022-03-03 11:11:50|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|3831.25|0
1646305940000|2022-03-03 11:12:20|3832.5|3832.5|3833.01|3833.01|3833.01|3833.01|3832.5|3832.5|0
1646305950000|2022-03-03 11:12:30|3832.88|3832.88|3834|3834|3834|3834|3832.76|3832.76|0
1646305960000|2022-03-03 11:12:40|3833.87|3833.87|3833.87|3833.87|3833.87|3833.87|3833.87|3833.87|0
1646305980000|2022-03-03 11:13:00|3834.13|3834.13|3834.38|3834.38|3834.38|3834.38|3834.13|3834.13|0
1646305990000|2022-03-03 11:13:10|3834.51|3834.51|3834.51|3834.51|3835.76|3835.76|3834.51|3834.51|0
1646306000000|2022-03-03 11:13:20|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|3835.76|0
1646306030000|2022-03-03 11:13:50|3836.01|3836.01|3833.52|3833.52|3836.01|3836.01|3833.52|3833.52|0
1646306050000|2022-03-03 11:14:10|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|3833.17|0
1646306070000|2022-03-03 11:14:30|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|3832.92|0
1646306090000|2022-03-03 11:14:50|3833.17|3833.17|3834.42|3834.42|3834.42|3834.42|3833.17|3833.17|0
1646306110000|2022-03-03 11:15:10|3835.67|3835.67|3835.67|3835.67|3835.67|3835.67|3835.67|3835.67|0
1646306120000|2022-03-03 11:15:20|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|3836.91|0
1646306180000|2022-03-03 11:16:20|3836.53|3836.53|3836.53|3836.53|3836.53|3836.53|3836.53|3836.53|0
1646306190000|2022-03-03 11:16:30|3839.02|3839.02|3836.53|3836.53|3839.02|3839.02|3836.53|3836.53|0
1646306210000|2022-03-03 11:16:50|3837.78|3837.78|3837.78|3837.78|3837.78|3837.78|3837.78|3837.78|0
1646381700000|2022-03-04 08:15:00|3694.8|3694.8|3689.68|3689.68|3694.8|3694.8|3689.68|3689.68|0
1646381710000|2022-03-04 08:15:10|3690.92|3690.92|3691.89|3691.89|3691.89|3691.89|3690.92|3690.92|0
1646381720000|2022-03-04 08:15:20|3691.27|3691.27|3689.51|3689.51|3691.27|3691.27|3689.51|3689.51|0
1646381730000|2022-03-04 08:15:30|3687.64|3687.64|3686.96|3686.96|3687.64|3687.64|3686.96|3686.96|0
1646381740000|2022-03-04 08:15:40|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|3686.79|0
1646381750000|2022-03-04 08:15:50|3687.41|3687.41|3687.96|3687.96|3687.96|3687.96|3687.41|3687.41|0
1646381760000|2022-03-04 08:16:00|3692.33|3692.33|3691.33|3691.33|3692.33|3692.33|3689.82|3689.82|0
1646381770000|2022-03-04 08:16:10|3690.09|3690.09|3690.54|3690.54|3693.2|3693.2|3690.09|3690.09|0
1646381780000|2022-03-04 08:16:20|3689.92|3689.92|3687.54|3687.54|3689.92|3689.92|3687.54|3687.54|0
1646381800000|2022-03-04 08:16:40|3683.8|3683.8|3688.16|3688.16|3688.16|3688.16|3683.8|3683.8|0
1646381830000|2022-03-04 08:17:10|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1646381840000|2022-03-04 08:17:20|3685.05|3685.05|3685.05|3685.05|3685.05|3685.05|3685.05|3685.05|0
1646381850000|2022-03-04 08:17:30|3686.07|3686.07|3681.82|3681.82|3686.07|3686.07|3681.82|3681.82|0
1646381860000|2022-03-04 08:17:40|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|0
1646381870000|2022-03-04 08:17:50|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|0
1646381880000|2022-03-04 08:18:00|3683.31|3683.31|3681.44|3681.44|3683.31|3683.31|3681.44|3681.44|0
1646381890000|2022-03-04 08:18:10|3679.57|3679.57|3680.44|3680.44|3680.44|3680.44|3679.19|3679.19|0
1646381900000|2022-03-04 08:18:20|3682.31|3682.31|3674.43|3674.43|3682.31|3682.31|3674.43|3674.43|0
1646381910000|2022-03-04 08:18:30|3674.69|3674.69|3676.56|3676.56|3676.56|3676.56|3674.69|3674.69|0
1646381920000|2022-03-04 08:18:40|3677.8|3677.8|3677.18|3677.18|3677.8|3677.8|3677.18|3677.18|0
1646381930000|2022-03-04 08:18:50|3675.93|3675.93|3675.31|3675.31|3675.93|3675.93|3675.31|3675.31|0
1646381940000|2022-03-04 08:19:00|3676.56|3676.56|3678.42|3678.42|3678.42|3678.42|3676.56|3676.56|0
1646381950000|2022-03-04 08:19:10|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|3677.18|0
1646381960000|2022-03-04 08:19:20|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|3675.31|0
1646381970000|2022-03-04 08:19:30|3677.18|3677.18|3673.94|3673.94|3677.8|3677.8|3673.94|3673.94|0
1646381980000|2022-03-04 08:19:40|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|3672.07|0
1646381990000|2022-03-04 08:19:50|3673.94|3673.94|3672.07|3672.07|3675.81|3675.81|3672.07|3672.07|0
1646382010000|2022-03-04 08:20:10|3673.31|3673.31|3674.58|3674.58|3676.44|3676.44|3673.31|3673.31|0
1646382020000|2022-03-04 08:20:20|3675.2|3675.2|3676.62|3676.62|3676.62|3676.62|3675.2|3675.2|0
1646382030000|2022-03-04 08:20:30|3677.86|3677.86|3675.54|3675.54|3677.86|3677.86|3675.37|3675.37|0
1646382040000|2022-03-04 08:20:40|3676.56|3676.56|3676.44|3676.44|3676.56|3676.56|3676.44|3676.44|0
1646382050000|2022-03-04 08:20:50|3678.93|3678.93|3682.54|3682.54|3682.54|3682.54|3678.93|3678.93|0
1646382060000|2022-03-04 08:21:00|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|3679.92|0
1646382070000|2022-03-04 08:21:10|3680.17|3680.17|3684.53|3684.53|3684.53|3684.53|3680.17|3680.17|0
1646382080000|2022-03-04 08:21:20|3686.4|3686.4|3685.78|3685.78|3686.4|3686.4|3685.78|3685.78|0
1646382090000|2022-03-04 08:21:30|3687.03|3687.03|3687.65|3687.65|3687.65|3687.65|3687.03|3687.03|0
1646382100000|2022-03-04 08:21:40|3686.4|3686.4|3683.91|3683.91|3686.4|3686.4|3683.91|3683.91|0
1646382110000|2022-03-04 08:21:50|3682.04|3682.04|3678.93|3678.93|3682.04|3682.04|3678.3|3678.3|0
1646382120000|2022-03-04 08:22:00|3680.17|3680.17|3678.3|3678.3|3680.8|3680.8|3678.3|3678.3|0
1646382130000|2022-03-04 08:22:10|3678.43|3678.43|3674.82|3674.82|3679.81|3679.81|3674.82|3674.82|0
1646382140000|2022-03-04 08:22:20|3674.18|3674.18|3673.84|3673.84|3674.44|3674.44|3673.84|3673.84|0
1646382150000|2022-03-04 08:22:30|3668.86|3668.86|3669.61|3669.61|3669.61|3669.61|3667.61|3667.61|0
1646382160000|2022-03-04 08:22:40|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|0
1646382170000|2022-03-04 08:22:50|3667.74|3667.74|3667.12|3667.12|3667.74|3667.74|3667.12|3667.12|0
1646382180000|2022-03-04 08:23:00|3665.25|3665.25|3667.74|3667.74|3667.74|3667.74|3665.25|3665.25|0
1646382190000|2022-03-04 08:23:10|3668.36|3668.36|3668.11|3668.11|3668.36|3668.36|3668.11|3668.11|0
1646382200000|2022-03-04 08:23:20|3667.73|3667.73|3668.97|3668.97|3668.97|3668.97|3667.73|3667.73|0
1646382210000|2022-03-04 08:23:30|3669.59|3669.59|3668.97|3668.97|3669.59|3669.59|3668.35|3668.35|0
1646382220000|2022-03-04 08:23:40|3669.48|3669.48|3669.35|3669.35|3669.48|3669.48|3669.35|3669.35|0
1646382240000|2022-03-04 08:24:00|3669.74|3669.74|3677.79|3677.79|3677.96|3677.96|3669.74|3669.74|0
1646382250000|2022-03-04 08:24:10|3674.68|3674.68|3673.43|3673.43|3674.68|3674.68|3673.43|3673.43|0
1646382260000|2022-03-04 08:24:20|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|0
1646382270000|2022-03-04 08:24:30|3676.54|3676.54|3679.04|3679.04|3679.04|3679.04|3676.54|3676.54|0
1646382280000|2022-03-04 08:24:40|3678.41|3678.41|3676.54|3676.54|3678.41|3678.41|3676.54|3676.54|0
1646382290000|2022-03-04 08:24:50|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|0
1646382300000|2022-03-04 08:25:00|3673.17|3673.17|3672.42|3672.42|3673.17|3673.17|3672.42|3672.42|0
1646382310000|2022-03-04 08:25:10|3673.67|3673.67|3671.93|3671.93|3674.92|3674.92|3671.8|3671.8|0
1646382320000|2022-03-04 08:25:20|3670.06|3670.06|3670.43|3670.43|3670.43|3670.43|3669.8|3669.8|0
1646382330000|2022-03-04 08:25:30|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|0
1646382370000|2022-03-04 08:26:10|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|0
1646382380000|2022-03-04 08:26:20|3672.55|3672.55|3673.8|3673.8|3673.8|3673.8|3672.55|3672.55|0
1646382390000|2022-03-04 08:26:30|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|3673.17|0
1646382400000|2022-03-04 08:26:40|3671.31|3671.31|3671.93|3671.93|3671.93|3671.93|3671.31|3671.31|0
1646382420000|2022-03-04 08:27:00|3672.55|3672.55|3671.93|3671.93|3672.55|3672.55|3671.93|3671.93|0
1646382430000|2022-03-04 08:27:10|3673.8|3673.8|3674.18|3674.18|3674.18|3674.18|3672.55|3672.55|0
1646382440000|2022-03-04 08:27:20|3674.8|3674.8|3676.67|3676.67|3676.67|3676.67|3674.8|3674.8|0
1646382450000|2022-03-04 08:27:30|3677.29|3677.29|3677.29|3677.29|3677.29|3677.29|3677.29|3677.29|0
1646382470000|2022-03-04 08:27:50|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|3678.54|0
1646382480000|2022-03-04 08:28:00|3677.04|3677.04|3678.03|3678.03|3678.03|3678.03|3676.91|3676.91|0
1646382490000|2022-03-04 08:28:10|3675.54|3675.54|3675.54|3675.54|3675.54|3675.54|3675.54|3675.54|0
1646382500000|2022-03-04 08:28:20|3674.29|3674.29|3673.91|3673.91|3674.29|3674.29|3673.65|3673.65|0
1646382510000|2022-03-04 08:28:30|3674.53|3674.53|3673.91|3673.91|3675.15|3675.15|3673.91|3673.91|0
1646382520000|2022-03-04 08:28:40|3674.53|3674.53|3678.27|3678.27|3678.27|3678.27|3674.53|3674.53|0
1646382530000|2022-03-04 08:28:50|3677.02|3677.02|3673.89|3673.89|3677.02|3677.02|3673.89|3673.89|0
1646382540000|2022-03-04 08:29:00|3673.72|3673.72|3672.09|3672.09|3674.3|3674.3|3672.09|3672.09|0
1646382550000|2022-03-04 08:29:10|3672.22|3672.22|3672.84|3672.84|3672.84|3672.84|3672.22|3672.22|0
1646382560000|2022-03-04 08:29:20|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|0
1646382570000|2022-03-04 08:29:30|3673.21|3673.21|3673.34|3673.34|3673.34|3673.34|3673.21|3673.21|0
1646382580000|2022-03-04 08:29:40|3673.21|3673.21|3675.83|3675.83|3675.83|3675.83|3673.21|3673.21|0
1646382590000|2022-03-04 08:29:50|3676|3676|3676|3676|3676|3676|3676|3676|0
1646382600000|2022-03-04 08:30:00|3677.25|3677.25|3675.62|3675.62|3677.25|3677.25|3675|3675|0
1646382610000|2022-03-04 08:30:10|3674.38|3674.38|3670.36|3670.36|3674.38|3674.38|3670.36|3670.36|0
1646382620000|2022-03-04 08:30:20|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|0
1646382640000|2022-03-04 08:30:40|3669.85|3669.85|3665.49|3665.49|3669.85|3669.85|3665.49|3665.49|0
1646382650000|2022-03-04 08:30:50|3664.8|3664.8|3666.04|3666.04|3666.66|3666.66|3664.8|3664.8|0
1646382660000|2022-03-04 08:31:00|3664.8|3664.8|3664.17|3664.17|3664.8|3664.8|3664.17|3664.17|0
1646382670000|2022-03-04 08:31:10|3662.93|3662.93|3662.16|3662.16|3662.93|3662.93|3662.16|3662.16|0
1646382680000|2022-03-04 08:31:20|3662.78|3662.78|3662.78|3662.78|3662.78|3662.78|3662.78|3662.78|0
1646382690000|2022-03-04 08:31:30|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|3662.16|0
1646382700000|2022-03-04 08:31:40|3664.03|3664.03|3664.03|3664.03|3664.03|3664.03|3664.03|3664.03|0
1646382710000|2022-03-04 08:31:50|3662.78|3662.78|3662.78|3662.78|3662.78|3662.78|3662.78|3662.78|0
1646382730000|2022-03-04 08:32:10|3660.92|3660.92|3662.29|3662.29|3662.29|3662.29|3660.79|3660.79|0
1646382740000|2022-03-04 08:32:20|3660.42|3660.42|3657.67|3657.67|3660.42|3660.42|3657.67|3657.67|0
1646382750000|2022-03-04 08:32:30|3657.5|3657.5|3661.49|3661.49|3661.49|3661.49|3655.89|3655.89|0
1646382760000|2022-03-04 08:32:40|3661.37|3661.37|3661.37|3661.37|3661.37|3661.37|3661.37|3661.37|0
1646382790000|2022-03-04 08:33:10|3661.54|3661.54|3660.92|3660.92|3661.54|3661.54|3660.92|3660.92|0
1646382800000|2022-03-04 08:33:20|3659.67|3659.67|3659.67|3659.67|3659.67|3659.67|3659.67|3659.67|0
1646382810000|2022-03-04 08:33:30|3661.55|3661.55|3661.55|3661.55|3661.55|3661.55|3661.55|3661.55|0
1646382820000|2022-03-04 08:33:40|3663.42|3663.42|3665.43|3665.43|3665.43|3665.43|3663.42|3663.42|0
1646382830000|2022-03-04 08:33:50|3664.81|3664.81|3665.56|3665.56|3665.56|3665.56|3664.81|3664.81|0
1646382840000|2022-03-04 08:34:00|3665.73|3665.73|3665.11|3665.11|3667.6|3667.6|3665.11|3665.11|0
1646382850000|2022-03-04 08:34:10|3664.49|3664.49|3661.87|3661.87|3664.49|3664.49|3661.87|3661.87|0
1646382860000|2022-03-04 08:34:20|3663.12|3663.12|3663.37|3663.37|3663.63|3663.63|3663.12|3663.12|0
1646382870000|2022-03-04 08:34:30|3661.5|3661.5|3660.75|3660.75|3661.5|3661.5|3660.75|3660.75|0
1646382880000|2022-03-04 08:34:40|3661.37|3661.37|3661.76|3661.76|3661.76|3661.76|3661.37|3661.37|0
1646382900000|2022-03-04 08:35:00|3661.93|3661.93|3661.55|3661.55|3661.93|3661.93|3661.55|3661.55|0
1646382910000|2022-03-04 08:35:10|3658.43|3658.43|3659.06|3659.06|3659.06|3659.06|3658.43|3658.43|0
1646382920000|2022-03-04 08:35:20|3656.56|3656.56|3657.81|3657.81|3657.81|3657.81|3655.94|3655.94|0
1646382930000|2022-03-04 08:35:30|3658.43|3658.43|3656.89|3656.89|3658.94|3658.94|3656.89|3656.89|0
1646382940000|2022-03-04 08:35:40|3657.27|3657.27|3654.91|3654.91|3657.4|3657.4|3654.91|3654.91|0
1646382950000|2022-03-04 08:35:50|3655.16|3655.16|3655.84|3655.84|3655.84|3655.84|3655.16|3655.16|0
1646382960000|2022-03-04 08:36:00|3655.97|3655.97|3656.6|3656.6|3656.6|3656.6|3655.97|3655.97|0
1646382970000|2022-03-04 08:36:10|3656.34|3656.34|3657.41|3657.41|3657.59|3657.59|3656.34|3656.34|0
1646382980000|2022-03-04 08:36:20|3657.54|3657.54|3657.54|3657.54|3657.54|3657.54|3657.54|3657.54|0
1646382990000|2022-03-04 08:36:30|3656.92|3656.92|3657.65|3657.65|3657.65|3657.65|3656.41|3656.41|0
1646383000000|2022-03-04 08:36:40|3656.41|3656.41|3656.03|3656.03|3656.41|3656.41|3656.03|3656.03|0
1646383010000|2022-03-04 08:36:50|3657.27|3657.27|3656.03|3656.03|3657.27|3657.27|3656.03|3656.03|0
1646383020000|2022-03-04 08:37:00|3655.4|3655.4|3656.65|3656.65|3656.65|3656.65|3655.4|3655.4|0
1646383030000|2022-03-04 08:37:10|3656.78|3656.78|3655.28|3655.28|3656.78|3656.78|3655.28|3655.28|0
1646383040000|2022-03-04 08:37:20|3653.41|3653.41|3651.78|3651.78|3654.03|3654.03|3651.78|3651.78|0
1646383050000|2022-03-04 08:37:30|3645.55|3645.55|3648.04|3648.04|3648.04|3648.04|3645.55|3645.55|0
1646383060000|2022-03-04 08:37:40|3648.66|3648.66|3648.66|3648.66|3649.91|3649.91|3647.42|3647.42|0
1646383070000|2022-03-04 08:37:50|3649.05|3649.05|3648.66|3648.66|3649.91|3649.91|3648.66|3648.66|0
1646383080000|2022-03-04 08:38:00|3648.04|3648.04|3648.3|3648.3|3648.3|3648.3|3647.91|3647.91|0
1646383090000|2022-03-04 08:38:10|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|3648.04|0
1646383100000|2022-03-04 08:38:20|3649.29|3649.29|3648.04|3648.04|3649.29|3649.29|3648.04|3648.04|0
1646383110000|2022-03-04 08:38:30|3647.79|3647.79|3645.98|3645.98|3648.04|3648.04|3645.35|3645.35|0
1646383120000|2022-03-04 08:38:40|3647.22|3647.22|3646.77|3646.77|3648.64|3648.64|3646.77|3646.77|0
1646383130000|2022-03-04 08:38:50|3642.41|3642.41|3644.53|3644.53|3644.53|3644.53|3642.41|3642.41|0
1646383140000|2022-03-04 08:39:00|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|3645.16|0
1646383150000|2022-03-04 08:39:10|3645.41|3645.41|3644.66|3644.66|3645.54|3645.54|3644.04|3644.04|0
1646383160000|2022-03-04 08:39:20|3645.29|3645.29|3644.77|3644.77|3645.29|3645.29|3644.77|3644.77|0
1646383170000|2022-03-04 08:39:30|3644.52|3644.52|3642.4|3642.4|3644.65|3644.65|3642.4|3642.4|0
1646383190000|2022-03-04 08:39:50|3643.64|3643.64|3643.02|3643.02|3643.64|3643.64|3643.02|3643.02|0
1646383200000|2022-03-04 08:40:00|3643.64|3643.64|3643.27|3643.27|3643.9|3643.9|3643.27|3643.27|0
1646383210000|2022-03-04 08:40:10|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|3643.66|0
1646383220000|2022-03-04 08:40:20|3643.91|3643.91|3644.04|3644.04|3644.04|3644.04|3643.91|3643.91|0
1646383230000|2022-03-04 08:40:30|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|3645.29|0
1646383240000|2022-03-04 08:40:40|3644.66|3644.66|3643.91|3643.91|3644.66|3644.66|3643.91|3643.91|0
1646383250000|2022-03-04 08:40:50|3643.29|3643.29|3643.16|3643.16|3643.29|3643.29|3643.16|3643.16|0
1646383270000|2022-03-04 08:41:10|3644.04|3644.04|3646.96|3646.96|3646.96|3646.96|3644.04|3644.04|0
1646383280000|2022-03-04 08:41:20|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|0
1646383300000|2022-03-04 08:41:40|3643.22|3643.22|3639.98|3639.98|3643.22|3643.22|3639.98|3639.98|0
1646383320000|2022-03-04 08:42:00|3641.22|3641.22|3639.98|3639.98|3641.22|3641.22|3639.98|3639.98|0
1646383330000|2022-03-04 08:42:10|3641.85|3641.85|3644.1|3644.1|3644.1|3644.1|3641.85|3641.85|0
1646383340000|2022-03-04 08:42:20|3643.97|3643.97|3643.35|3643.35|3644.1|3644.1|3643.35|3643.35|0
1646383350000|2022-03-04 08:42:30|3642.1|3642.1|3643.22|3643.22|3643.35|3643.35|3642.1|3642.1|0
1646383360000|2022-03-04 08:42:40|3643.09|3643.09|3640.23|3640.23|3643.09|3643.09|3639.98|3639.98|0
1646383370000|2022-03-04 08:42:50|3639.98|3639.98|3636.74|3636.74|3639.98|3639.98|3636.74|3636.74|0
1646383400000|2022-03-04 08:43:20|3638.6|3638.6|3639.23|3639.23|3639.23|3639.23|3638.6|3638.6|0
1646383410000|2022-03-04 08:43:30|3637.98|3637.98|3635.75|3635.75|3639.48|3639.48|3635.75|3635.75|0
1646383420000|2022-03-04 08:43:40|3636.99|3636.99|3636.37|3636.37|3636.99|3636.99|3636.37|3636.37|0
1646383430000|2022-03-04 08:43:50|3635.75|3635.75|3638.36|3638.36|3638.36|3638.36|3635.75|3635.75|0
1646383440000|2022-03-04 08:44:00|3641.48|3641.48|3641.22|3641.22|3641.48|3641.48|3641.22|3641.22|0
1646383450000|2022-03-04 08:44:10|3641.85|3641.85|3641.48|3641.48|3642.47|3642.47|3641.22|3641.22|0
1646383460000|2022-03-04 08:44:20|3639.61|3639.61|3640.23|3640.23|3641.48|3641.48|3638.99|3638.99|0
1646383470000|2022-03-04 08:44:30|3642.1|3642.1|3643.35|3643.35|3643.35|3643.35|3642.1|3642.1|0
1646383480000|2022-03-04 08:44:40|3643.6|3643.6|3643.22|3643.22|3643.6|3643.6|3643.22|3643.22|0
1646383510000|2022-03-04 08:45:10|3642.96|3642.96|3640.47|3640.47|3642.96|3642.96|3640.47|3640.47|0
1646383520000|2022-03-04 08:45:20|3639.23|3639.23|3642.34|3642.34|3642.34|3642.34|3639.23|3639.23|0
1646383530000|2022-03-04 08:45:30|3642.85|3642.85|3644.47|3644.47|3644.47|3644.47|3642.6|3642.6|0
1646383540000|2022-03-04 08:45:40|3644.72|3644.72|3644.47|3644.47|3644.72|3644.72|3644.47|3644.47|0
1646383550000|2022-03-04 08:45:50|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|0
1646383560000|2022-03-04 08:46:00|3641.97|3641.97|3641.22|3641.22|3641.97|3641.97|3641.22|3641.22|0
1646383570000|2022-03-04 08:46:10|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|3640.6|0
1646383580000|2022-03-04 08:46:20|3638.11|3638.11|3637.49|3637.49|3638.11|3638.11|3637.49|3637.49|0
1646383590000|2022-03-04 08:46:30|3637.23|3637.23|3637.02|3637.02|3637.23|3637.23|3636.89|3636.89|0
1646383600000|2022-03-04 08:46:40|3636.89|3636.89|3632.18|3632.18|3636.89|3636.89|3632.18|3632.18|0
1646383610000|2022-03-04 08:46:50|3631.8|3631.8|3628.51|3628.51|3631.93|3631.93|3628.51|3628.51|0
1646383620000|2022-03-04 08:47:00|3629.76|3629.76|3628.58|3628.58|3629.76|3629.76|3628.26|3628.26|0
1646383630000|2022-03-04 08:47:10|3629.2|3629.2|3630.94|3630.94|3630.94|3630.94|3629.08|3629.08|0
1646383640000|2022-03-04 08:47:20|3632.81|3632.81|3630.71|3630.71|3632.81|3632.81|3630.71|3630.71|0
1646383650000|2022-03-04 08:47:30|3629.46|3629.46|3630.58|3630.58|3630.58|3630.58|3629.46|3629.46|0
1646383660000|2022-03-04 08:47:40|3630.83|3630.83|3633.5|3633.5|3633.5|3633.5|3630.83|3630.83|0
1646383670000|2022-03-04 08:47:50|3631.63|3631.63|3632.87|3632.87|3632.87|3632.87|3631|3631|0
1646383680000|2022-03-04 08:48:00|3632.36|3632.36|3632.11|3632.11|3632.36|3632.36|3632.11|3632.11|0
1646383690000|2022-03-04 08:48:10|3632.23|3632.23|3631.85|3631.85|3632.23|3632.23|3631.85|3631.85|0
1646383700000|2022-03-04 08:48:20|3631.47|3631.47|3631.21|3631.21|3631.47|3631.47|3631.21|3631.21|0
1646383710000|2022-03-04 08:48:30|3630.59|3630.59|3630.59|3630.59|3630.59|3630.59|3630.59|3630.59|0
1646383720000|2022-03-04 08:48:40|3631.23|3631.23|3632.47|3632.47|3632.47|3632.47|3631.23|3631.23|0
1646383730000|2022-03-04 08:48:50|3631.23|3631.23|3631.85|3631.85|3631.85|3631.85|3631.23|3631.23|0
1646383740000|2022-03-04 08:49:00|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|3632.47|0
1646383750000|2022-03-04 08:49:10|3633.72|3633.72|3634.34|3634.34|3634.34|3634.34|3633.72|3633.72|0
1646383780000|2022-03-04 08:49:40|3634.97|3634.97|3634.07|3634.07|3634.97|3634.97|3634.07|3634.07|0
1646383790000|2022-03-04 08:49:50|3635.32|3635.32|3635.32|3635.32|3635.32|3635.32|3635.32|3635.32|0
1646383800000|2022-03-04 08:50:00|3635.49|3635.49|3637.19|3637.19|3637.19|3637.19|3634.69|3634.69|0
1646383810000|2022-03-04 08:50:10|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|3637.31|0
1646383820000|2022-03-04 08:50:20|3637.82|3637.82|3639.68|3639.68|3639.68|3639.68|3637.19|3637.19|0
1646383830000|2022-03-04 08:50:30|3639.05|3639.05|3639.05|3639.05|3639.05|3639.05|3639.05|3639.05|0
1646383840000|2022-03-04 08:50:40|3637.19|3637.19|3638.3|3638.3|3638.3|3638.3|3637.06|3637.06|0
1646383860000|2022-03-04 08:51:00|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|3638.82|0
1646383900000|2022-03-04 08:51:40|3641.93|3641.93|3640.68|3640.68|3641.93|3641.93|3640.68|3640.68|0
1646383910000|2022-03-04 08:51:50|3638.82|3638.82|3635.93|3635.93|3638.82|3638.82|3635.93|3635.93|0
1646383920000|2022-03-04 08:52:00|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|0
1646383930000|2022-03-04 08:52:10|3633.18|3633.18|3634.42|3634.42|3634.42|3634.42|3633.18|3633.18|0
1646383940000|2022-03-04 08:52:20|3633.91|3633.91|3632.67|3632.67|3633.91|3633.91|3632.67|3632.67|0
1646383960000|2022-03-04 08:52:40|3633.18|3633.18|3633.18|3633.18|3633.18|3633.18|3633.18|3633.18|0
1646383970000|2022-03-04 08:52:50|3631.31|3631.31|3629.44|3629.44|3631.31|3631.31|3629.44|3629.44|0
1646383980000|2022-03-04 08:53:00|3630.06|3630.06|3630.06|3630.06|3630.06|3630.06|3630.06|3630.06|0
1646383990000|2022-03-04 08:53:10|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|0
1646384010000|2022-03-04 08:53:30|3630.43|3630.43|3629.57|3629.57|3630.81|3630.81|3629.57|3629.57|0
1646384020000|2022-03-04 08:53:40|3629.06|3629.06|3626.57|3626.57|3629.06|3629.06|3626.57|3626.57|0
1646384030000|2022-03-04 08:53:50|3626.44|3626.44|3626.37|3626.37|3626.61|3626.61|3625.99|3625.99|0
1646384050000|2022-03-04 08:54:10|3628.86|3628.86|3628.86|3628.86|3628.86|3628.86|3628.86|3628.86|0
1646384080000|2022-03-04 08:54:40|3630.11|3630.11|3629.49|3629.49|3630.11|3630.11|3629.49|3629.49|0
1646384090000|2022-03-04 08:54:50|3628.24|3628.24|3628.24|3628.24|3628.24|3628.24|3628.24|3628.24|0
1646384100000|2022-03-04 08:55:00|3627.99|3627.99|3629.74|3629.74|3629.74|3629.74|3627.99|3627.99|0
1646384110000|2022-03-04 08:55:10|3629.36|3629.36|3629.36|3629.36|3629.36|3629.36|3629.36|3629.36|0
1646384120000|2022-03-04 08:55:20|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|3629.98|0
1646384130000|2022-03-04 08:55:30|3629.47|3629.47|3624.36|3624.36|3629.47|3629.47|3624.36|3624.36|0
1646384140000|2022-03-04 08:55:40|3622.49|3622.49|3621.25|3621.25|3622.49|3622.49|3621.25|3621.25|0
1646384150000|2022-03-04 08:55:50|3622.49|3622.49|3622.49|3622.49|3622.49|3622.49|3622.49|3622.49|0
1646384160000|2022-03-04 08:56:00|3622.66|3622.66|3622.66|3622.66|3622.66|3622.66|3622.66|3622.66|0
1646384170000|2022-03-04 08:56:10|3620.8|3620.8|3620.8|3620.8|3620.8|3620.8|3620.8|3620.8|0
1646384190000|2022-03-04 08:56:30|3622.04|3622.04|3622.3|3622.3|3622.3|3622.3|3622.04|3622.04|0
1646384200000|2022-03-04 08:56:40|3621.67|3621.67|3622.92|3622.92|3622.92|3622.92|3621.67|3621.67|0
1646384220000|2022-03-04 08:57:00|3624.17|3624.17|3624.04|3624.04|3624.17|3624.17|3624.04|3624.04|0
1646384230000|2022-03-04 08:57:10|3623.78|3623.78|3621.91|3621.91|3623.78|3623.78|3621.91|3621.91|0
1646384240000|2022-03-04 08:57:20|3621.53|3621.53|3619.66|3619.66|3621.53|3621.53|3619.66|3619.66|0
1646384250000|2022-03-04 08:57:30|3619.04|3619.04|3617.67|3617.67|3619.04|3619.04|3617.67|3617.67|0
1646384260000|2022-03-04 08:57:40|3618.91|3618.91|3623.89|3623.89|3623.89|3623.89|3618.91|3618.91|0
1646384300000|2022-03-04 08:58:20|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|0
1646384310000|2022-03-04 08:58:30|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|0
1646384340000|2022-03-04 08:59:00|3619.66|3619.66|3619.04|3619.04|3619.66|3619.66|3619.04|3619.04|0
1646384350000|2022-03-04 08:59:10|3617.79|3617.79|3615.54|3615.54|3617.79|3617.79|3615.54|3615.54|0
1646384360000|2022-03-04 08:59:20|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|0
1646384400000|2022-03-04 09:00:00|3616.79|3616.79|3614.99|3614.99|3618.16|3618.16|3614.99|3614.99|0
1646384410000|2022-03-04 09:00:10|3614.73|3614.73|3616.26|3616.26|3616.26|3616.26|3614.39|3614.39|0
1646384430000|2022-03-04 09:00:30|3615.63|3615.63|3615.27|3615.27|3615.89|3615.89|3615.27|3615.27|0
1646384440000|2022-03-04 09:00:40|3615.52|3615.52|3615.65|3615.65|3615.65|3615.65|3615.52|3615.52|0
1646384450000|2022-03-04 09:00:50|3613.78|3613.78|3613.16|3613.16|3613.78|3613.78|3613.16|3613.16|0
1646384460000|2022-03-04 09:01:00|3613.54|3613.54|3612.79|3612.79|3613.54|3613.54|3612.17|3612.17|0
1646384480000|2022-03-04 09:01:20|3612.92|3612.92|3618.82|3618.82|3619.32|3619.32|3612.92|3612.92|0
1646384490000|2022-03-04 09:01:30|3619.46|3619.46|3619.46|3619.46|3619.46|3619.46|3619.46|3619.46|0
1646384500000|2022-03-04 09:01:40|3618.95|3618.95|3618.95|3618.95|3618.95|3618.95|3618.95|3618.95|0
1646384510000|2022-03-04 09:01:50|3618.33|3618.33|3616.46|3616.46|3618.33|3618.33|3616.46|3616.46|0
1646384520000|2022-03-04 09:02:00|3616.97|3616.97|3617.59|3617.59|3617.59|3617.59|3616.35|3616.35|0
1646384540000|2022-03-04 09:02:20|3621.33|3621.33|3621.33|3621.33|3621.33|3621.33|3621.33|3621.33|0
1646384550000|2022-03-04 09:02:30|3621.71|3621.71|3621.71|3621.71|3621.71|3621.71|3621.71|3621.71|0
1646384560000|2022-03-04 09:02:40|3623.58|3623.58|3623.84|3623.84|3623.84|3623.84|3623.58|3623.58|0
1646384570000|2022-03-04 09:02:50|3623.21|3623.21|3623.21|3623.21|3623.21|3623.21|3623.21|3623.21|0
1646384580000|2022-03-04 09:03:00|3625.71|3625.71|3623.84|3623.84|3625.71|3625.71|3623.84|3623.84|0
1646384590000|2022-03-04 09:03:10|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|0
1646384610000|2022-03-04 09:03:30|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|3623.82|0
1646384620000|2022-03-04 09:03:40|3622.58|3622.58|3622.96|3622.96|3623.59|3623.59|3621.1|3621.1|0
1646384630000|2022-03-04 09:03:50|3622.34|3622.34|3624.21|3624.21|3624.21|3624.21|3622.34|3622.34|0
1646384640000|2022-03-04 09:04:00|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|0
1646384660000|2022-03-04 09:04:20|3622.71|3622.71|3622.58|3622.58|3622.71|3622.71|3622.58|3622.58|0
1646384670000|2022-03-04 09:04:30|3626.32|3626.32|3624.45|3624.45|3626.32|3626.32|3624.45|3624.45|0
1646384680000|2022-03-04 09:04:40|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|3622.58|0
1646384690000|2022-03-04 09:04:50|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|0
1646384700000|2022-03-04 09:05:00|3623.66|3623.66|3623.66|3623.66|3623.66|3623.66|3623.66|3623.66|0
1646384710000|2022-03-04 09:05:10|3623.49|3623.49|3623.49|3623.49|3623.49|3623.49|3623.49|3623.49|0
1646384720000|2022-03-04 09:05:20|3623.23|3623.23|3623.19|3623.19|3623.36|3623.36|3623.19|3623.19|0
1646384730000|2022-03-04 09:05:30|3623.02|3623.02|3628.45|3628.45|3628.62|3628.62|3623.02|3623.02|0
1646384740000|2022-03-04 09:05:40|3627.21|3627.21|3624.71|3624.71|3627.21|3627.21|3624.71|3624.71|0
1646384750000|2022-03-04 09:05:50|3623.95|3623.95|3623.95|3623.95|3623.95|3623.95|3623.95|3623.95|0
1646384760000|2022-03-04 09:06:00|3623.32|3623.32|3625.19|3625.19|3625.19|3625.19|3623.32|3623.32|0
1646384770000|2022-03-04 09:06:10|3625.82|3625.82|3625.82|3625.82|3625.82|3625.82|3625.82|3625.82|0
1646384780000|2022-03-04 09:06:20|3625.19|3625.19|3624.7|3624.7|3625.32|3625.32|3624.7|3624.7|0
1646384790000|2022-03-04 09:06:30|3625.08|3625.08|3628.32|3628.32|3628.32|3628.32|3625.08|3625.08|0
1646384800000|2022-03-04 09:06:40|3628.67|3628.67|3628.49|3628.49|3628.67|3628.67|3628.49|3628.49|0
1646384810000|2022-03-04 09:06:50|3629.12|3629.12|3629.12|3629.12|3629.12|3629.12|3629.12|3629.12|0
1646384840000|2022-03-04 09:07:20|3628.49|3628.49|3628.11|3628.11|3628.49|3628.49|3628.11|3628.11|0
1646384870000|2022-03-04 09:07:50|3626.87|3626.87|3626.24|3626.24|3626.87|3626.87|3626.24|3626.24|0
1646384880000|2022-03-04 09:08:00|3626.87|3626.87|3624.37|3624.37|3626.87|3626.87|3624.37|3624.37|0
1646384890000|2022-03-04 09:08:10|3623.13|3623.13|3622.62|3622.62|3623.13|3623.13|3622.62|3622.62|0
1646384900000|2022-03-04 09:08:20|3622.23|3622.23|3622.36|3622.36|3622.36|3622.36|3622.11|3622.11|0
1646384910000|2022-03-04 09:08:30|3624.23|3624.23|3624.23|3624.23|3624.23|3624.23|3624.23|3624.23|0
1646384920000|2022-03-04 09:08:40|3622.36|3622.36|3621.12|3621.12|3622.36|3622.36|3621.12|3621.12|0
1646384930000|2022-03-04 09:08:50|3618.62|3618.62|3618.88|3618.88|3618.88|3618.88|3618.62|3618.62|0
1646384940000|2022-03-04 09:09:00|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|0
1646384950000|2022-03-04 09:09:10|3616.76|3616.76|3616.76|3616.76|3616.76|3616.76|3616.76|3616.76|0
1646384960000|2022-03-04 09:09:20|3618.62|3618.62|3618.62|3618.62|3618.62|3618.62|3618.62|3618.62|0
1646384970000|2022-03-04 09:09:30|3618.45|3618.45|3616.59|3616.59|3618.45|3618.45|3616.59|3616.59|0
1646384980000|2022-03-04 09:09:40|3617.21|3617.21|3617.21|3617.21|3617.21|3617.21|3617.21|3617.21|0
1646384990000|2022-03-04 09:09:50|3617.83|3617.83|3617.83|3617.83|3617.83|3617.83|3617.83|3617.83|0
1646385010000|2022-03-04 09:10:10|3616.59|3616.59|3616.71|3616.71|3616.71|3616.71|3616.59|3616.59|0
1646385020000|2022-03-04 09:10:20|3615.47|3615.47|3616.71|3616.71|3616.71|3616.71|3615.47|3615.47|0
1646385030000|2022-03-04 09:10:30|3616.59|3616.59|3616.69|3616.69|3617.21|3617.21|3616.59|3616.59|0
1646385060000|2022-03-04 09:11:00|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|0
1646385070000|2022-03-04 09:11:10|3611.71|3611.71|3611.58|3611.58|3611.71|3611.71|3611.58|3611.58|0
1646385080000|2022-03-04 09:11:20|3611.45|3611.45|3609.59|3609.59|3611.45|3611.45|3609.59|3609.59|0
1646385090000|2022-03-04 09:11:30|3610.1|3610.1|3611.34|3611.34|3611.97|3611.97|3610.1|3610.1|0
1646385110000|2022-03-04 09:11:50|3610.1|3610.1|3608.72|3608.72|3610.1|3610.1|3608.72|3608.72|0
1646385120000|2022-03-04 09:12:00|3609.35|3609.35|3609.35|3609.35|3609.35|3609.35|3609.35|3609.35|0
1646385130000|2022-03-04 09:12:10|3608.72|3608.72|3607.48|3607.48|3608.72|3608.72|3607.22|3607.22|0
1646385150000|2022-03-04 09:12:30|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|0
1646385160000|2022-03-04 09:12:40|3605.48|3605.48|3603.87|3603.87|3605.74|3605.74|3603.87|3603.87|0
1646385170000|2022-03-04 09:12:50|3602.37|3602.37|3602.37|3602.37|3602.37|3602.37|3602.37|3602.37|0
1646385180000|2022-03-04 09:13:00|3601.12|3601.12|3603.87|3603.87|3603.87|3603.87|3601.12|3601.12|0
1646385190000|2022-03-04 09:13:10|3608.23|3608.23|3605.74|3605.74|3608.85|3608.85|3605.74|3605.74|0
1646385200000|2022-03-04 09:13:20|3605.11|3605.11|3603.24|3603.24|3605.11|3605.11|3603.24|3603.24|0
1646385210000|2022-03-04 09:13:30|3603.5|3603.5|3603.5|3603.5|3603.5|3603.5|3603.5|3603.5|0
1646385220000|2022-03-04 09:13:40|3604.75|3604.75|3604.24|3604.24|3604.75|3604.75|3604.24|3604.24|0
1646385230000|2022-03-04 09:13:50|3605.48|3605.48|3606.1|3606.1|3606.1|3606.1|3605.48|3605.48|0
1646385240000|2022-03-04 09:14:00|3604.86|3604.86|3603.61|3603.61|3604.86|3604.86|3603.61|3603.61|0
1646385250000|2022-03-04 09:14:10|3602.99|3602.99|3603.5|3603.5|3603.5|3603.5|3602.99|3602.99|0
1646385280000|2022-03-04 09:14:40|3604.75|3604.75|3604.87|3604.87|3604.87|3604.87|3604.75|3604.75|0
1646385300000|2022-03-04 09:15:00|3603|3603|3604.75|3604.75|3604.87|3604.87|3603|3603|0
1646385310000|2022-03-04 09:15:10|3605|3605|3605|3605|3605.26|3605.26|3605|3605|0
1646385320000|2022-03-04 09:15:20|3608.12|3608.12|3608.12|3608.12|3608.12|3608.12|3608.12|3608.12|0
1646385330000|2022-03-04 09:15:30|3607.99|3607.99|3607.99|3607.99|3607.99|3607.99|3607.99|3607.99|0
1646385350000|2022-03-04 09:15:50|3606.74|3606.74|3606.06|3606.06|3606.74|3606.74|3606.06|3606.06|0
1646385370000|2022-03-04 09:16:10|3604.81|3604.81|3604.06|3604.06|3604.81|3604.81|3604.06|3604.06|0
1646385390000|2022-03-04 09:16:30|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|0
1646385400000|2022-03-04 09:16:40|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|0
1646385410000|2022-03-04 09:16:50|3601.95|3601.95|3599.83|3599.83|3602.58|3602.58|3599.83|3599.83|0
1646385420000|2022-03-04 09:17:00|3598.58|3598.58|3598.58|3598.58|3598.58|3598.58|3598.58|3598.58|0
1646385430000|2022-03-04 09:17:10|3599.83|3599.83|3600.98|3600.98|3600.98|3600.98|3599.83|3599.83|0
1646385440000|2022-03-04 09:17:20|3601.6|3601.6|3601.84|3601.84|3601.84|3601.84|3601.22|3601.22|0
1646385450000|2022-03-04 09:17:30|3601.59|3601.59|3601.41|3601.41|3601.59|3601.59|3601.41|3601.41|0
1646385460000|2022-03-04 09:17:40|3600.9|3600.9|3600.52|3600.52|3600.9|3600.9|3600.52|3600.52|0
1646385470000|2022-03-04 09:17:50|3600.39|3600.39|3598.01|3598.01|3600.39|3600.39|3598.01|3598.01|0
1646385480000|2022-03-04 09:18:00|3597.58|3597.58|3594.92|3594.92|3597.58|3597.58|3594.75|3594.75|0
1646385490000|2022-03-04 09:18:10|3594.79|3594.79|3594.79|3594.79|3594.79|3594.79|3594.79|3594.79|0
1646385500000|2022-03-04 09:18:20|3594.67|3594.67|3594.67|3594.67|3594.67|3594.67|3594.67|3594.67|0
1646385510000|2022-03-04 09:18:30|3595.05|3595.05|3597.54|3597.54|3597.54|3597.54|3595.05|3595.05|0
1646385530000|2022-03-04 09:18:50|3595.67|3595.67|3595.05|3595.05|3595.67|3595.67|3595.05|3595.05|0
1646385540000|2022-03-04 09:19:00|3595.56|3595.56|3595.43|3595.43|3595.56|3595.56|3595.43|3595.43|0
1646385570000|2022-03-04 09:19:30|3595.56|3595.56|3597.43|3597.43|3598.67|3598.67|3595.56|3595.56|0
1646385580000|2022-03-04 09:19:40|3594.94|3594.94|3595.06|3595.06|3595.06|3595.06|3594.94|3594.94|0
1646385590000|2022-03-04 09:19:50|3595.69|3595.69|3594.57|3594.57|3595.81|3595.81|3594.57|3594.57|0
1646385600000|2022-03-04 09:20:00|3594.44|3594.44|3594.7|3594.7|3594.82|3594.82|3594.44|3594.44|0
1646385610000|2022-03-04 09:20:10|3594.07|3594.07|3592.94|3592.94|3594.07|3594.07|3592.94|3592.94|0
1646385620000|2022-03-04 09:20:20|3592.32|3592.32|3589.57|3589.57|3592.32|3592.32|3589.57|3589.57|0
1646385630000|2022-03-04 09:20:30|3590.82|3590.82|3590.82|3590.82|3590.82|3590.82|3590.82|3590.82|0
1646385640000|2022-03-04 09:20:40|3590.69|3590.69|3590.69|3590.69|3590.69|3590.69|3590.69|3590.69|0
1646385650000|2022-03-04 09:20:50|3589.44|3589.44|3590.69|3590.69|3590.69|3590.69|3589.44|3589.44|0
1646385680000|2022-03-04 09:21:20|3590.82|3590.82|3590.31|3590.31|3590.82|3590.82|3590.31|3590.31|0
1646385710000|2022-03-04 09:21:50|3589.06|3589.06|3589.06|3589.06|3589.06|3589.06|3589.06|3589.06|0
1646385720000|2022-03-04 09:22:00|3590.93|3590.93|3588.44|3588.44|3590.93|3590.93|3588.44|3588.44|0
1646385730000|2022-03-04 09:22:10|3589.68|3589.68|3591.55|3591.55|3591.55|3591.55|3589.68|3589.68|0
1646385740000|2022-03-04 09:22:20|3591.93|3591.93|3590.19|3590.19|3592.19|3592.19|3588.95|3588.95|0
1646385750000|2022-03-04 09:22:30|3588.95|3588.95|3587.96|3587.96|3588.95|3588.95|3587.96|3587.96|0
1646385760000|2022-03-04 09:22:40|3588.21|3588.21|3586.71|3586.71|3588.21|3588.21|3586.34|3586.34|0
1646385770000|2022-03-04 09:22:50|3585.47|3585.47|3584.46|3584.46|3585.47|3585.47|3584.46|3584.46|0
1646385780000|2022-03-04 09:23:00|3583.84|3583.84|3582.58|3582.58|3583.84|3583.84|3582.58|3582.58|0
1646385790000|2022-03-04 09:23:10|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|3583.2|0
1646385800000|2022-03-04 09:23:20|3584.44|3584.44|3584.83|3584.83|3584.83|3584.83|3584.44|3584.44|0
1646385810000|2022-03-04 09:23:30|3585.08|3585.08|3583.45|3583.45|3585.08|3585.08|3583.45|3583.45|0
1646385820000|2022-03-04 09:23:40|3581.59|3581.59|3581.59|3581.59|3581.59|3581.59|3581.59|3581.59|0
1646385830000|2022-03-04 09:23:50|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|0
1646385840000|2022-03-04 09:24:00|3582.58|3582.58|3582.58|3582.58|3582.58|3582.58|3582.58|3582.58|0
1646385850000|2022-03-04 09:24:10|3582.45|3582.45|3579.21|3579.21|3582.45|3582.45|3579.21|3579.21|0
1646385870000|2022-03-04 09:24:30|3579.83|3579.83|3579.83|3579.83|3579.96|3579.96|3579.83|3579.83|0
1646385880000|2022-03-04 09:24:40|3579.7|3579.7|3579.7|3579.7|3579.7|3579.7|3579.7|3579.7|0
1646385890000|2022-03-04 09:24:50|3582.82|3582.82|3583.07|3583.07|3583.07|3583.07|3582.82|3582.82|0
1646385900000|2022-03-04 09:25:00|3581.82|3581.82|3579.96|3579.96|3581.82|3581.82|3579.96|3579.96|0
1646385920000|2022-03-04 09:25:20|3578.09|3578.09|3579.96|3579.96|3579.96|3579.96|3578.09|3578.09|0
1646385930000|2022-03-04 09:25:30|3578.09|3578.09|3578.17|3578.17|3578.34|3578.34|3578.09|3578.09|0
1646385940000|2022-03-04 09:25:40|3577.91|3577.91|3574.76|3574.76|3577.91|3577.91|3574.76|3574.76|0
1646385970000|2022-03-04 09:26:10|3575.02|3575.02|3576.26|3576.26|3576.26|3576.26|3575.02|3575.02|0
1646385980000|2022-03-04 09:26:20|3576.65|3576.65|3579.76|3579.76|3579.76|3579.76|3576.65|3576.65|0
1646385990000|2022-03-04 09:26:30|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|0
1646386000000|2022-03-04 09:26:40|3579.31|3579.31|3579.31|3579.31|3579.31|3579.31|3579.31|3579.31|0
1646386020000|2022-03-04 09:27:00|3586.78|3586.78|3585.54|3585.54|3586.78|3586.78|3585.54|3585.54|0
1646386030000|2022-03-04 09:27:10|3587.07|3587.07|3586.9|3586.9|3587.24|3587.24|3586.9|3586.9|0
1646386040000|2022-03-04 09:27:20|3587.07|3587.07|3592.07|3592.07|3592.07|3592.07|3587.07|3587.07|0
1646386050000|2022-03-04 09:27:30|3591.45|3591.45|3589.45|3589.45|3591.45|3591.45|3589.45|3589.45|0
1646386060000|2022-03-04 09:27:40|3588.7|3588.7|3589.07|3589.07|3589.33|3589.33|3588.7|3588.7|0
1646386070000|2022-03-04 09:27:50|3588.45|3588.45|3587.94|3587.94|3588.45|3588.45|3587.94|3587.94|0
1646386080000|2022-03-04 09:28:00|3586.69|3586.69|3585.69|3585.69|3586.69|3586.69|3585.69|3585.69|0
1646386090000|2022-03-04 09:28:10|3584.44|3584.44|3585.06|3585.06|3585.06|3585.06|3584.44|3584.44|0
1646386100000|2022-03-04 09:28:20|3585.4|3585.4|3585.4|3585.4|3585.4|3585.4|3585.4|3585.4|0
1646386120000|2022-03-04 09:28:40|3584.78|3584.78|3584.78|3584.78|3584.78|3584.78|3584.78|3584.78|0
1646386130000|2022-03-04 09:28:50|3582.91|3582.91|3580.66|3580.66|3582.91|3582.91|3580.66|3580.66|0
1646386140000|2022-03-04 09:29:00|3581.28|3581.28|3584.54|3584.54|3584.54|3584.54|3581.28|3581.28|0
1646386160000|2022-03-04 09:29:20|3590.15|3590.15|3591.04|3591.04|3591.04|3591.04|3590.15|3590.15|0
1646386170000|2022-03-04 09:29:30|3592.29|3592.29|3592.29|3592.29|3592.29|3592.29|3592.29|3592.29|0
1646386180000|2022-03-04 09:29:40|3592.91|3592.91|3593.66|3593.66|3593.66|3593.66|3592.91|3592.91|0
1646386190000|2022-03-04 09:29:50|3593.79|3593.79|3590.84|3590.84|3593.79|3593.79|3590.84|3590.84|0
1646386200000|2022-03-04 09:30:00|3590.22|3590.22|3590.22|3590.22|3590.22|3590.22|3589.97|3589.97|0
1646386230000|2022-03-04 09:30:30|3590.86|3590.86|3593.35|3593.35|3593.35|3593.35|3590.86|3590.86|0
1646386240000|2022-03-04 09:30:40|3594.6|3594.6|3594.73|3594.73|3594.73|3594.73|3594.6|3594.6|0
1646386250000|2022-03-04 09:30:50|3595.97|3595.97|3596.53|3596.53|3596.53|3596.53|3595.97|3595.97|0
1646386260000|2022-03-04 09:31:00|3596.7|3596.7|3601.68|3601.68|3601.68|3601.68|3596.7|3596.7|0
1646386270000|2022-03-04 09:31:10|3597.94|3597.94|3597.11|3597.11|3598.37|3598.37|3597.11|3597.11|0
1646386280000|2022-03-04 09:31:20|3596.47|3596.47|3597.72|3597.72|3597.72|3597.72|3596.47|3596.47|0
1646386290000|2022-03-04 09:31:30|3597.59|3597.59|3597.97|3597.97|3597.97|3597.97|3597.59|3597.59|0
1646386310000|2022-03-04 09:31:50|3599.84|3599.84|3601.09|3601.09|3601.09|3601.09|3599.84|3599.84|0
1646386330000|2022-03-04 09:32:10|3599.84|3599.84|3599.22|3599.22|3599.84|3599.84|3599.22|3599.22|0
1646386340000|2022-03-04 09:32:20|3600.46|3600.46|3601.09|3601.09|3601.09|3601.09|3600.46|3600.46|0
1646386350000|2022-03-04 09:32:30|3602.33|3602.33|3602.59|3602.59|3602.59|3602.59|3602.33|3602.33|0
1646386360000|2022-03-04 09:32:40|3603.83|3603.83|3605.08|3605.08|3605.08|3605.08|3603.83|3603.83|0
1646386370000|2022-03-04 09:32:50|3606.95|3606.95|3607.57|3607.57|3607.57|3607.57|3606.95|3606.95|0
1646386380000|2022-03-04 09:33:00|3608.34|3608.34|3608.34|3608.34|3608.34|3608.34|3608.34|3608.34|0
1646386390000|2022-03-04 09:33:10|3608.46|3608.46|3612.2|3612.2|3612.2|3612.2|3608.46|3608.46|0
1646386410000|2022-03-04 09:33:30|3611.95|3611.95|3611.95|3611.95|3611.95|3611.95|3611.95|3611.95|0
1646386420000|2022-03-04 09:33:40|3610.7|3610.7|3608.83|3608.83|3610.7|3610.7|3608.83|3608.83|0
1646386430000|2022-03-04 09:33:50|3608.58|3608.58|3608.32|3608.32|3608.58|3608.58|3608.32|3608.32|0
1646386440000|2022-03-04 09:34:00|3608.94|3608.94|3608.94|3608.94|3608.94|3608.94|3608.94|3608.94|0
1646386450000|2022-03-04 09:34:10|3608.32|3608.32|3607.7|3607.7|3608.32|3608.32|3607.7|3607.7|0
1646386460000|2022-03-04 09:34:20|3607.87|3607.87|3607.87|3607.87|3607.87|3607.87|3607.87|3607.87|0
1646386470000|2022-03-04 09:34:30|3607.49|3607.49|3603.62|3603.62|3607.49|3607.49|3603.62|3603.62|0
1646386500000|2022-03-04 09:35:00|3604.87|3604.87|3603.62|3603.62|3604.87|3604.87|3603.62|3603.62|0
1646386510000|2022-03-04 09:35:10|3603|3603|3603|3603|3603|3603|3603|3603|0
1646386530000|2022-03-04 09:35:30|3605.49|3605.49|3605.49|3605.49|3605.49|3605.49|3605.49|3605.49|0
1646386550000|2022-03-04 09:35:50|3607.36|3607.36|3606.5|3606.5|3607.87|3607.87|3606.5|3606.5|0
1646386560000|2022-03-04 09:36:00|3605.87|3605.87|3604.63|3604.63|3605.87|3605.87|3604.63|3604.63|0
1646386570000|2022-03-04 09:36:10|3605.25|3605.25|3605.25|3605.25|3605.25|3605.25|3605.25|3605.25|0
1646386590000|2022-03-04 09:36:30|3605.87|3605.87|3606.5|3606.5|3606.5|3606.5|3604.01|3604.01|0
1646386600000|2022-03-04 09:36:40|3605.25|3605.25|3605.38|3605.38|3605.38|3605.38|3605.25|3605.25|0
1646386610000|2022-03-04 09:36:50|3606|3606|3604.76|3604.76|3606|3606|3604.76|3604.76|0
1646386620000|2022-03-04 09:37:00|3606|3606|3605.87|3605.87|3606|3606|3605.87|3605.87|0
1646386630000|2022-03-04 09:37:10|3605.62|3605.62|3605.75|3605.75|3605.75|3605.75|3605.49|3605.49|0
1646386640000|2022-03-04 09:37:20|3603.26|3603.26|3603.13|3603.13|3603.26|3603.26|3603.13|3603.13|0
1646386650000|2022-03-04 09:37:30|3602.87|3602.87|3602.75|3602.75|3602.87|3602.87|3602.75|3602.75|0
1646386670000|2022-03-04 09:37:50|3599.01|3599.01|3599.14|3599.14|3599.14|3599.14|3599.01|3599.01|0
1646386680000|2022-03-04 09:38:00|3598.88|3598.88|3596.39|3596.39|3598.88|3598.88|3596.39|3596.39|0
1646386690000|2022-03-04 09:38:10|3596.26|3596.26|3596.26|3596.26|3596.26|3596.26|3596.26|3596.26|0
1646386700000|2022-03-04 09:38:20|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|3593.51|0
1646386710000|2022-03-04 09:38:30|3594.14|3594.14|3593.64|3593.64|3594.14|3594.14|3593.51|3593.51|0
1646386720000|2022-03-04 09:38:40|3593.02|3593.02|3593.02|3593.02|3593.02|3593.02|3593.02|3593.02|0
1646386730000|2022-03-04 09:38:50|3592.4|3592.4|3593.02|3593.02|3593.02|3593.02|3592.4|3592.4|0
1646386740000|2022-03-04 09:39:00|3591.77|3591.77|3593.02|3593.02|3593.02|3593.02|3591.77|3591.77|0
1646386750000|2022-03-04 09:39:10|3591.77|3591.77|3590.77|3590.77|3591.77|3591.77|3590.77|3590.77|0
1646386760000|2022-03-04 09:39:20|3589.52|3589.52|3587.78|3587.78|3589.65|3589.65|3587.78|3587.78|0
1646386770000|2022-03-04 09:39:30|3589.03|3589.03|3589.03|3589.03|3589.03|3589.03|3589.03|3589.03|0
1646386780000|2022-03-04 09:39:40|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|3588.85|0
1646386790000|2022-03-04 09:39:50|3588.23|3588.23|3583.87|3583.87|3588.23|3588.23|3583.87|3583.87|0
1646386800000|2022-03-04 09:40:00|3583.36|3583.36|3583.86|3583.86|3583.86|3583.86|3583.23|3583.23|0
1646386810000|2022-03-04 09:40:10|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|3583.6|0
1646386820000|2022-03-04 09:40:20|3581.73|3581.73|3579.15|3579.15|3581.73|3581.73|3579.15|3579.15|0
1646386830000|2022-03-04 09:40:30|3578.81|3578.81|3578.68|3578.68|3578.81|3578.81|3578.68|3578.68|0
1646386840000|2022-03-04 09:40:40|3579.3|3579.3|3579.93|3579.93|3579.93|3579.93|3579.3|3579.3|0
1646386850000|2022-03-04 09:40:50|3580.31|3580.31|3581.17|3581.17|3581.17|3581.17|3580.31|3580.31|0
1646386860000|2022-03-04 09:41:00|3580.92|3580.92|3581.81|3581.81|3581.81|3581.81|3580.92|3580.92|0
1646386870000|2022-03-04 09:41:10|3581.94|3581.94|3581.94|3581.94|3581.94|3581.94|3581.94|3581.94|0
1646386880000|2022-03-04 09:41:20|3582.56|3582.56|3582.56|3582.56|3582.56|3582.56|3582.56|3582.56|0
1646386890000|2022-03-04 09:41:30|3580.69|3580.69|3580.69|3580.69|3580.69|3580.69|3580.56|3580.56|0
1646386900000|2022-03-04 09:41:40|3580.07|3580.07|3580.69|3580.69|3580.69|3580.69|3580.07|3580.07|0
1646386920000|2022-03-04 09:42:00|3584.43|3584.43|3584.92|3584.92|3585.18|3585.18|3584.43|3584.43|0
1646386940000|2022-03-04 09:42:20|3586.17|3586.17|3586.04|3586.04|3586.3|3586.3|3586.04|3586.04|0
1646386950000|2022-03-04 09:42:30|3588.53|3588.53|3588.53|3588.53|3588.53|3588.53|3588.53|3588.53|0
1646386960000|2022-03-04 09:42:40|3589.16|3589.16|3590.27|3590.27|3590.27|3590.27|3589.16|3589.16|0
1646386970000|2022-03-04 09:42:50|3589.02|3589.02|3589.02|3589.02|3589.02|3589.02|3589.02|3589.02|0
1646386980000|2022-03-04 09:43:00|3590.89|3590.89|3590.89|3590.89|3590.89|3590.89|3590.89|3590.89|0
1646386990000|2022-03-04 09:43:10|3591.28|3591.28|3591.28|3591.28|3591.28|3591.28|3591.28|3591.28|0
1646387000000|2022-03-04 09:43:20|3591.02|3591.02|3592.89|3592.89|3592.89|3592.89|3591.02|3591.02|0
1646387020000|2022-03-04 09:43:40|3593.06|3593.06|3589.95|3589.95|3593.06|3593.06|3589.95|3589.95|0
1646387030000|2022-03-04 09:43:50|3590.57|3590.57|3590.7|3590.7|3590.7|3590.7|3590.57|3590.57|0
1646387040000|2022-03-04 09:44:00|3591.08|3591.08|3592.95|3592.95|3594.82|3594.82|3591.08|3591.08|0
1646387060000|2022-03-04 09:44:20|3591.08|3591.08|3592.2|3592.2|3592.33|3592.33|3591.08|3591.08|0
1646387070000|2022-03-04 09:44:30|3591.58|3591.58|3591.32|3591.32|3591.58|3591.58|3590.7|3590.7|0
1646387090000|2022-03-04 09:44:50|3591.7|3591.7|3591.7|3591.7|3591.7|3591.7|3591.7|3591.7|0
1646387100000|2022-03-04 09:45:00|3592.33|3592.33|3592.45|3592.45|3592.45|3592.45|3591.21|3591.21|0
1646387110000|2022-03-04 09:45:10|3593.08|3593.08|3592.82|3592.82|3593.08|3593.08|3592.82|3592.82|0
1646387130000|2022-03-04 09:45:30|3592.99|3592.99|3592.99|3592.99|3592.99|3592.99|3592.99|3592.99|0
1646387150000|2022-03-04 09:45:50|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|0
1646387170000|2022-03-04 09:46:10|3593.62|3593.62|3593.62|3593.62|3593.62|3593.62|3593.62|3593.62|0
1646387180000|2022-03-04 09:46:20|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|0
1646387190000|2022-03-04 09:46:30|3591.88|3591.88|3591.88|3591.88|3591.88|3591.88|3591.88|3591.88|0
1646387200000|2022-03-04 09:46:40|3593.12|3593.12|3593.25|3593.25|3593.38|3593.38|3593.12|3593.12|0
1646387210000|2022-03-04 09:46:50|3592.99|3592.99|3592.99|3592.99|3592.99|3592.99|3592.99|3592.99|0
1646387220000|2022-03-04 09:47:00|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|0
1646387230000|2022-03-04 09:47:10|3589.26|3589.26|3587.37|3587.37|3589.26|3589.26|3587.37|3587.37|0
1646387240000|2022-03-04 09:47:20|3587.2|3587.2|3584.69|3584.69|3587.2|3587.2|3584.69|3584.69|0
1646387260000|2022-03-04 09:47:40|3587.18|3587.18|3589.68|3589.68|3589.68|3589.68|3587.18|3587.18|0
1646387270000|2022-03-04 09:47:50|3590.31|3590.31|3590.31|3590.31|3590.31|3590.31|3590.31|3590.31|0
1646387290000|2022-03-04 09:48:10|3589.69|3589.69|3589.82|3589.82|3589.82|3589.82|3589.69|3589.69|0
1646387300000|2022-03-04 09:48:20|3589.56|3589.56|3587.57|3587.57|3589.56|3589.56|3587.57|3587.57|0
1646387320000|2022-03-04 09:48:40|3587.44|3587.44|3589.31|3589.31|3589.31|3589.31|3587.44|3587.44|0
1646387330000|2022-03-04 09:48:50|3589.18|3589.18|3589.18|3589.18|3589.18|3589.18|3589.18|3589.18|0
1646387340000|2022-03-04 09:49:00|3587.31|3587.31|3587.31|3587.31|3587.31|3587.31|3587.31|3587.31|0
1646387360000|2022-03-04 09:49:20|3587.06|3587.06|3584.57|3584.57|3587.06|3587.06|3584.57|3584.57|0
1646387370000|2022-03-04 09:49:30|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|3584.18|0
1646387380000|2022-03-04 09:49:40|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|0
1646387420000|2022-03-04 09:50:20|3582.07|3582.07|3584.44|3584.44|3584.44|3584.44|3581.95|3581.95|0
1646387440000|2022-03-04 09:50:40|3585.68|3585.68|3585.68|3585.68|3585.68|3585.68|3585.68|3585.68|0
1646387450000|2022-03-04 09:50:50|3583.82|3583.82|3583.82|3583.82|3583.82|3583.82|3583.82|3583.82|0
1646387460000|2022-03-04 09:51:00|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|0
1646387480000|2022-03-04 09:51:20|3583.45|3583.45|3583.45|3583.45|3583.45|3583.45|3583.45|3583.45|0
1646387490000|2022-03-04 09:51:30|3583.58|3583.58|3584.2|3584.2|3584.2|3584.2|3583.58|3583.58|0
1646387500000|2022-03-04 09:51:40|3583.58|3583.58|3584.57|3584.57|3584.57|3584.57|3583.32|3583.32|0
1646387520000|2022-03-04 09:52:00|3584.31|3584.31|3584.31|3584.31|3584.31|3584.31|3584.31|3584.31|0
1646387530000|2022-03-04 09:52:10|3584.18|3584.18|3585.43|3585.43|3585.43|3585.43|3584.18|3584.18|0
1646387540000|2022-03-04 09:52:20|3584.81|3584.81|3584.18|3584.18|3584.81|3584.81|3584.18|3584.18|0
1646387550000|2022-03-04 09:52:30|3584.44|3584.44|3582.19|3582.19|3584.44|3584.44|3582.19|3582.19|0
1646387560000|2022-03-04 09:52:40|3582.31|3582.31|3581.07|3581.07|3582.31|3582.31|3581.07|3581.07|0
1646387580000|2022-03-04 09:53:00|3579.82|3579.82|3579.07|3579.07|3580.45|3580.45|3579.07|3579.07|0
1646387590000|2022-03-04 09:53:10|3580.94|3580.94|3580.94|3580.94|3580.94|3580.94|3580.94|3580.94|0
1646387600000|2022-03-04 09:53:20|3581.56|3581.56|3581.56|3581.56|3581.56|3581.56|3581.56|3581.56|0
1646387630000|2022-03-04 09:53:50|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|3579.07|0
1646387640000|2022-03-04 09:54:00|3580.94|3580.94|3578.82|3578.82|3580.94|3580.94|3578.82|3578.82|0
1646387660000|2022-03-04 09:54:20|3578.43|3578.43|3577.3|3577.3|3578.43|3578.43|3577.3|3577.3|0
1646387680000|2022-03-04 09:54:40|3576.05|3576.05|3576.05|3576.05|3576.05|3576.05|3576.05|3576.05|0
1646387690000|2022-03-04 09:54:50|3575.93|3575.93|3575.67|3575.67|3575.93|3575.93|3575.67|3575.67|0
1646387710000|2022-03-04 09:55:10|3575.93|3575.93|3575.3|3575.3|3575.93|3575.93|3575.3|3575.3|0
1646387720000|2022-03-04 09:55:20|3574.06|3574.06|3573.93|3573.93|3574.06|3574.06|3573.93|3573.93|0
1646387730000|2022-03-04 09:55:30|3572.68|3572.68|3569.81|3569.81|3572.68|3572.68|3569.81|3569.81|0
1646387740000|2022-03-04 09:55:40|3567.32|3567.32|3566.08|3566.08|3567.32|3567.32|3566.08|3566.08|0
1646387750000|2022-03-04 09:55:50|3564.83|3564.83|3562.97|3562.97|3564.83|3564.83|3562.97|3562.97|0
1646387760000|2022-03-04 09:56:00|3562.34|3562.34|3563.59|3563.59|3563.59|3563.59|3562.34|3562.34|0
1646387770000|2022-03-04 09:56:10|3563.46|3563.46|3563.46|3563.46|3563.46|3563.46|3563.46|3563.46|0
1646387790000|2022-03-04 09:56:30|3562.84|3562.84|3562.06|3562.06|3562.84|3562.84|3562.06|3562.06|0
1646387810000|2022-03-04 09:56:50|3560.2|3560.2|3560.69|3560.69|3561.94|3561.94|3560.2|3560.2|0
1646387820000|2022-03-04 09:57:00|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|3559.81|0
1646387830000|2022-03-04 09:57:10|3559.56|3559.56|3562.05|3562.05|3562.05|3562.05|3559.56|3559.56|0
1646387860000|2022-03-04 09:57:40|3562.18|3562.18|3564.04|3564.04|3564.3|3564.3|3562.18|3562.18|0
1646387870000|2022-03-04 09:57:50|3565.91|3565.91|3565.29|3565.29|3565.91|3565.91|3565.29|3565.29|0
1646387880000|2022-03-04 09:58:00|3565.46|3565.46|3563.96|3563.96|3565.46|3565.46|3563.96|3563.96|0
1646387890000|2022-03-04 09:58:10|3564.22|3564.22|3564.11|3564.11|3564.22|3564.22|3563.6|3563.6|0
1646387900000|2022-03-04 09:58:20|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|3563.98|0
1646387910000|2022-03-04 09:58:30|3565.22|3565.22|3566.72|3566.72|3566.72|3566.72|3563.98|3563.98|0
1646387920000|2022-03-04 09:58:40|3567.35|3567.35|3567.35|3567.35|3567.35|3567.35|3567.35|3567.35|0
1646387930000|2022-03-04 09:58:50|3567.52|3567.52|3566.92|3566.92|3567.52|3567.52|3566.92|3566.92|0
1646387940000|2022-03-04 09:59:00|3566.8|3566.8|3566.92|3566.92|3566.92|3566.92|3566.8|3566.8|0
1646387960000|2022-03-04 09:59:20|3565.68|3565.68|3567.55|3567.55|3567.55|3567.55|3565.68|3565.68|0
1646387970000|2022-03-04 09:59:30|3568.17|3568.17|3568.17|3568.17|3568.17|3568.17|3568.17|3568.17|0
1646387980000|2022-03-04 09:59:40|3568.42|3568.42|3567.8|3567.8|3568.42|3568.42|3567.8|3567.8|0
1646387990000|2022-03-04 09:59:50|3569.05|3569.05|3568.92|3568.92|3569.05|3569.05|3568.92|3568.92|0
1646388000000|2022-03-04 10:00:00|3566.17|3566.17|3562.5|3562.5|3566.17|3566.17|3562.5|3562.5|0
1646388020000|2022-03-04 10:00:20|3564.37|3564.37|3563.88|3563.88|3564.5|3564.5|3561.88|3561.88|0
1646388030000|2022-03-04 10:00:30|3562.63|3562.63|3562.63|3562.63|3562.63|3562.63|3562.63|3562.63|0
1646388040000|2022-03-04 10:00:40|3562.01|3562.01|3562.01|3562.01|3562.01|3562.01|3562.01|3562.01|0
1646388050000|2022-03-04 10:00:50|3559.52|3559.52|3562.63|3562.63|3562.76|3562.76|3559.52|3559.52|0
1646388060000|2022-03-04 10:01:00|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|0
1646388080000|2022-03-04 10:01:20|3563.13|3563.13|3560.51|3560.51|3563.13|3563.13|3560.51|3560.51|0
1646388090000|2022-03-04 10:01:30|3559.26|3559.26|3561.75|3561.75|3561.75|3561.75|3559.26|3559.26|0
1646388100000|2022-03-04 10:01:40|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|3563.25|0
1646388110000|2022-03-04 10:01:50|3562.74|3562.74|3560.87|3560.87|3562.74|3562.74|3560.87|3560.87|0
1646388120000|2022-03-04 10:02:00|3560.7|3560.7|3562.16|3562.16|3562.16|3562.16|3560.7|3560.7|0
1646388130000|2022-03-04 10:02:10|3563.41|3563.41|3563.41|3563.41|3563.41|3563.41|3563.41|3563.41|0
1646388140000|2022-03-04 10:02:20|3564.03|3564.03|3570.08|3570.08|3570.08|3570.08|3564.03|3564.03|0
1646388150000|2022-03-04 10:02:30|3568.21|3568.21|3566.84|3566.84|3568.21|3568.21|3566.84|3566.84|0
1646388160000|2022-03-04 10:02:40|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|3565.59|0
1646388170000|2022-03-04 10:02:50|3564.35|3564.35|3564.22|3564.22|3564.35|3564.35|3564.22|3564.22|0
1646388180000|2022-03-04 10:03:00|3564.84|3564.84|3566.71|3566.71|3566.71|3566.71|3564.84|3564.84|0
1646388190000|2022-03-04 10:03:10|3566.58|3566.58|3567.21|3567.21|3567.21|3567.21|3565.34|3565.34|0
1646388200000|2022-03-04 10:03:20|3567.33|3567.33|3567.96|3567.96|3567.96|3567.96|3567.33|3567.33|0
1646388210000|2022-03-04 10:03:30|3568.34|3568.34|3570.21|3570.21|3570.21|3570.21|3568.34|3568.34|0
1646388220000|2022-03-04 10:03:40|3569.59|3569.59|3567.72|3567.72|3569.59|3569.59|3567.72|3567.72|0
1646388230000|2022-03-04 10:03:50|3569.59|3569.59|3569.71|3569.71|3569.71|3569.71|3569.59|3569.59|0
1646388240000|2022-03-04 10:04:00|3572.21|3572.21|3572.83|3572.83|3572.83|3572.83|3572.21|3572.21|0
1646388250000|2022-03-04 10:04:10|3572.21|3572.21|3573.92|3573.92|3573.92|3573.92|3571.58|3571.58|0
1646388260000|2022-03-04 10:04:20|3574.54|3574.54|3574.54|3574.54|3574.54|3574.54|3574.54|3574.54|0
1646388270000|2022-03-04 10:04:30|3573.92|3573.92|3573.41|3573.41|3573.92|3573.92|3573.41|3573.41|0
1646388280000|2022-03-04 10:04:40|3570.92|3570.92|3572.16|3572.16|3572.16|3572.16|3570.92|3570.92|0
1646388290000|2022-03-04 10:04:50|3572.79|3572.79|3573.15|3573.15|3573.15|3573.15|3572.53|3572.53|0
1646388300000|2022-03-04 10:05:00|3573.03|3573.03|3573.03|3573.03|3573.03|3573.03|3571.78|3571.78|0
1646388310000|2022-03-04 10:05:10|3572.4|3572.4|3576.76|3576.76|3576.76|3576.76|3572.4|3572.4|0
1646388320000|2022-03-04 10:05:20|3577.39|3577.39|3577.39|3577.39|3577.39|3577.39|3577.39|3577.39|0
1646388340000|2022-03-04 10:05:40|3576.14|3576.14|3576.14|3576.14|3576.14|3576.14|3576.14|3576.14|0
1646388350000|2022-03-04 10:05:50|3577.39|3577.39|3576.64|3576.64|3577.39|3577.39|3576.64|3576.64|0
1646388370000|2022-03-04 10:06:10|3578.51|3578.51|3579.38|3579.38|3579.38|3579.38|3578.51|3578.51|0
1646388400000|2022-03-04 10:06:40|3579.64|3579.64|3582.75|3582.75|3582.75|3582.75|3579.64|3579.64|0
1646388410000|2022-03-04 10:06:50|3582.13|3582.13|3582.13|3582.13|3582.13|3582.13|3582.13|3582.13|0
1646388420000|2022-03-04 10:07:00|3582.26|3582.26|3582.88|3582.88|3582.88|3582.88|3582.26|3582.26|0
1646388430000|2022-03-04 10:07:10|3583.14|3583.14|3583.14|3583.14|3583.14|3583.14|3583.14|3583.14|0
1646388440000|2022-03-04 10:07:20|3582.88|3582.88|3584.75|3584.75|3584.75|3584.75|3582.88|3582.88|0
1646388470000|2022-03-04 10:07:50|3584.49|3584.49|3584.37|3584.37|3584.49|3584.49|3584.37|3584.37|0
1646388480000|2022-03-04 10:08:00|3583.98|3583.98|3583.98|3583.98|3583.98|3583.98|3583.98|3583.98|0
1646388490000|2022-03-04 10:08:10|3586.48|3586.48|3586.86|3586.86|3586.86|3586.86|3586.48|3586.48|0
1646388500000|2022-03-04 10:08:20|3587.48|3587.48|3588.85|3588.85|3588.85|3588.85|3587.48|3587.48|0
1646388510000|2022-03-04 10:08:30|3588.98|3588.98|3588.98|3588.98|3588.98|3588.98|3588.98|3588.98|0
1646388520000|2022-03-04 10:08:40|3589.61|3589.61|3589.61|3589.61|3589.61|3589.61|3589.61|3589.61|0
1646388530000|2022-03-04 10:08:50|3590.23|3590.23|3588.34|3588.34|3590.23|3590.23|3588.34|3588.34|0
1646388540000|2022-03-04 10:09:00|3588.09|3588.09|3586.48|3586.48|3588.22|3588.22|3586.48|3586.48|0
1646388560000|2022-03-04 10:09:20|3585.96|3585.96|3585.96|3585.96|3585.96|3585.96|3585.96|3585.96|0
1646388570000|2022-03-04 10:09:30|3581.6|3581.6|3582.85|3582.85|3582.85|3582.85|3581.6|3581.6|0
1646388580000|2022-03-04 10:09:40|3581.6|3581.6|3581.6|3581.6|3581.6|3581.6|3581.6|3581.6|0
1646388600000|2022-03-04 10:10:00|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|0
1646388620000|2022-03-04 10:10:20|3580.73|3580.73|3581.07|3581.07|3581.07|3581.07|3580.73|3580.73|0
1646388630000|2022-03-04 10:10:30|3581.7|3581.7|3581.82|3581.82|3581.82|3581.82|3580.94|3580.94|0
1646388640000|2022-03-04 10:10:40|3584.94|3584.94|3584.94|3584.94|3584.94|3584.94|3584.94|3584.94|0
1646388650000|2022-03-04 10:10:50|3585.07|3585.07|3585.07|3585.07|3585.07|3585.07|3585.07|3585.07|0
1646388660000|2022-03-04 10:11:00|3585.24|3585.24|3587.1|3587.1|3587.1|3587.1|3585.24|3585.24|0
1646388670000|2022-03-04 10:11:10|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|0
1646388680000|2022-03-04 10:11:20|3589.61|3589.61|3589.99|3589.99|3589.99|3589.99|3589.61|3589.61|0
1646388700000|2022-03-04 10:11:40|3588.75|3588.75|3588.75|3588.75|3588.75|3588.75|3588.75|3588.75|0
1646388710000|2022-03-04 10:11:50|3588.62|3588.62|3585.75|3585.75|3588.62|3588.62|3585.75|3585.75|0
1646388750000|2022-03-04 10:12:30|3585.49|3585.49|3587.36|3587.36|3587.36|3587.36|3585.49|3585.49|0
1646388760000|2022-03-04 10:12:40|3588|3588|3590.38|3590.38|3590.38|3590.38|3587.87|3587.87|0
1646388770000|2022-03-04 10:12:50|3590.51|3590.51|3589.88|3589.88|3590.51|3590.51|3589.88|3589.88|0
1646388800000|2022-03-04 10:13:20|3590.51|3590.51|3590.68|3590.68|3590.68|3590.68|3590.51|3590.51|0
1646388810000|2022-03-04 10:13:30|3590.8|3590.8|3590.8|3590.8|3592.05|3592.05|3590.8|3590.8|0
1646388830000|2022-03-04 10:13:50|3590.55|3590.55|3594.41|3594.41|3594.41|3594.41|3590.55|3590.55|0
1646388840000|2022-03-04 10:14:00|3594.16|3594.16|3594.16|3594.16|3594.16|3594.16|3594.03|3594.03|0
1646388850000|2022-03-04 10:14:10|3594.78|3594.78|3600.02|3600.02|3601.27|3601.27|3594.78|3594.78|0
1646388870000|2022-03-04 10:14:30|3603.13|3603.13|3601.76|3601.76|3603.13|3603.13|3601.76|3601.76|0
1646388880000|2022-03-04 10:14:40|3600.51|3600.51|3599.89|3599.89|3600.51|3600.51|3599.89|3599.89|0
1646388890000|2022-03-04 10:14:50|3599.64|3599.64|3601.25|3601.25|3601.25|3601.25|3599.38|3599.38|0
1646388910000|2022-03-04 10:15:10|3604.99|3604.99|3606.29|3606.29|3606.29|3606.29|3604.42|3604.42|0
1646388920000|2022-03-04 10:15:20|3605.67|3605.67|3606.18|3606.18|3606.18|3606.18|3605.67|3605.67|0
1646388930000|2022-03-04 10:15:30|3605.8|3605.8|3605.8|3605.8|3605.8|3605.8|3605.8|3605.8|0
1646388940000|2022-03-04 10:15:40|3608.29|3608.29|3608.46|3608.46|3608.46|3608.46|3608.29|3608.29|0
1646388960000|2022-03-04 10:16:00|3607.84|3607.84|3609.08|3609.08|3609.08|3609.08|3607.84|3607.84|0
1646388970000|2022-03-04 10:16:10|3608.46|3608.46|3606.61|3606.61|3608.84|3608.84|3606.61|3606.61|0
1646388980000|2022-03-04 10:16:20|3606.48|3606.48|3602.74|3602.74|3606.48|3606.48|3602.74|3602.74|0
1646388990000|2022-03-04 10:16:30|3600.25|3600.25|3601.24|3601.24|3601.24|3601.24|3598.75|3598.75|0
1646389010000|2022-03-04 10:16:50|3599.37|3599.37|3600.62|3600.62|3600.62|3600.62|3599.37|3599.37|0
1646389030000|2022-03-04 10:17:10|3601.24|3601.24|3602.49|3602.49|3602.49|3602.49|3600.62|3600.62|0
1646389040000|2022-03-04 10:17:20|3602.61|3602.61|3602.16|3602.16|3602.78|3602.78|3602.16|3602.16|0
1646389050000|2022-03-04 10:17:30|3602.33|3602.33|3602.33|3602.33|3602.33|3602.33|3602.33|3602.33|0
1646389060000|2022-03-04 10:17:40|3602.2|3602.2|3603.58|3603.58|3603.58|3603.58|3602.2|3602.2|0
1646389120000|2022-03-04 10:18:40|3603.45|3603.45|3603.32|3603.32|3603.45|3603.45|3602.08|3602.08|0
1646389140000|2022-03-04 10:19:00|3603.45|3603.45|3609.06|3609.06|3609.06|3609.06|3603.45|3603.45|0
1646389150000|2022-03-04 10:19:10|3610.3|3610.3|3612.17|3612.17|3612.17|3612.17|3609.06|3609.06|0
1646389160000|2022-03-04 10:19:20|3613.42|3613.42|3613.8|3613.8|3613.8|3613.8|3613.42|3613.42|0
1646389170000|2022-03-04 10:19:30|3613.18|3613.18|3613.67|3613.67|3613.8|3613.8|3613.18|3613.18|0
1646389180000|2022-03-04 10:19:40|3613.42|3613.42|3613.33|3613.33|3613.59|3613.59|3613.33|3613.33|0
1646389190000|2022-03-04 10:19:50|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|0
1646389200000|2022-03-04 10:20:00|3613.33|3613.33|3613.16|3613.16|3613.33|3613.33|3613.16|3613.16|0
1646389210000|2022-03-04 10:20:10|3611.29|3611.29|3608.12|3608.12|3611.29|3611.29|3608.12|3608.12|0
1646389220000|2022-03-04 10:20:20|3607.94|3607.94|3610.07|3610.07|3610.07|3610.07|3607.94|3607.94|0
1646389250000|2022-03-04 10:20:50|3611.94|3611.94|3611.94|3611.94|3611.94|3611.94|3611.94|3611.94|0
1646389260000|2022-03-04 10:21:00|3613.81|3613.81|3615.43|3615.43|3616.06|3616.06|3613.81|3613.81|0
1646389270000|2022-03-04 10:21:10|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|0
1646389290000|2022-03-04 10:21:30|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|0
1646389300000|2022-03-04 10:21:40|3617.6|3617.6|3617.6|3617.6|3617.6|3617.6|3617.6|3617.6|0
1646389330000|2022-03-04 10:22:10|3616.98|3616.98|3619.55|3619.55|3619.55|3619.55|3616.98|3616.98|0
1646389340000|2022-03-04 10:22:20|3619.68|3619.68|3617.92|3617.92|3619.68|3619.68|3617.92|3617.92|0
1646389350000|2022-03-04 10:22:30|3619.79|3619.79|3619.17|3619.17|3619.79|3619.79|3619.17|3619.17|0
1646389370000|2022-03-04 10:22:50|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|3621.04|0
1646389380000|2022-03-04 10:23:00|3620.41|3620.41|3616.05|3616.05|3620.41|3620.41|3615.43|3615.43|0
1646389390000|2022-03-04 10:23:10|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|3614.18|0
1646389400000|2022-03-04 10:23:20|3614.44|3614.44|3610.94|3610.94|3614.44|3614.44|3610.94|3610.94|0
1646389410000|2022-03-04 10:23:30|3609.7|3609.7|3612.81|3612.81|3612.81|3612.81|3609.7|3609.7|0
1646389420000|2022-03-04 10:23:40|3615.93|3615.93|3616.25|3616.25|3618.42|3618.42|3614.68|3614.68|0
1646389430000|2022-03-04 10:23:50|3616.59|3616.59|3615.97|3615.97|3616.59|3616.59|3615.97|3615.97|0
1646389440000|2022-03-04 10:24:00|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|3615.35|0
1646389470000|2022-03-04 10:24:30|3615.6|3615.6|3615.6|3615.6|3615.6|3615.6|3615.6|3615.6|0
1646389480000|2022-03-04 10:24:40|3615.47|3615.47|3617.97|3617.97|3617.97|3617.97|3615.47|3615.47|0
1646389490000|2022-03-04 10:24:50|3618.35|3618.35|3616.48|3616.48|3618.35|3618.35|3616.48|3616.48|0
1646389500000|2022-03-04 10:25:00|3619.59|3619.59|3619.59|3619.59|3619.59|3619.59|3619.59|3619.59|0
1646389530000|2022-03-04 10:25:30|3618.97|3618.97|3618.35|3618.35|3618.97|3618.97|3618.35|3618.35|0
1646389540000|2022-03-04 10:25:40|3617.1|3617.1|3616.22|3616.22|3617.73|3617.73|3616.22|3616.22|0
1646389550000|2022-03-04 10:25:50|3615.97|3615.97|3614.72|3614.72|3615.97|3615.97|3614.72|3614.72|0
1646389560000|2022-03-04 10:26:00|3615.97|3615.97|3616.59|3616.59|3617.84|3617.84|3615.97|3615.97|0
1646389570000|2022-03-04 10:26:10|3616.85|3616.85|3616.85|3616.85|3616.85|3616.85|3616.85|3616.85|0
1646389590000|2022-03-04 10:26:30|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|3617.47|0
1646389610000|2022-03-04 10:26:50|3618.72|3618.72|3619.34|3619.34|3619.34|3619.34|3618.72|3618.72|0
1646389620000|2022-03-04 10:27:00|3619.59|3619.59|3619.59|3619.59|3619.59|3619.59|3619.59|3619.59|0
1646389630000|2022-03-04 10:27:10|3620.84|3620.84|3620.84|3620.84|3620.84|3620.84|3620.84|3620.84|0
1646389640000|2022-03-04 10:27:20|3618.97|3618.97|3618.97|3618.97|3619.59|3619.59|3618.97|3618.97|0
1646389670000|2022-03-04 10:27:50|3620.22|3620.22|3620.22|3620.22|3620.22|3620.22|3620.22|3620.22|0
1646389680000|2022-03-04 10:28:00|3622.09|3622.09|3622.09|3622.09|3622.09|3622.09|3622.09|3622.09|0
1646389720000|2022-03-04 10:28:40|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|3622.71|0
1646389730000|2022-03-04 10:28:50|3623.33|3623.33|3623.59|3623.59|3623.59|3623.59|3623.33|3623.33|0
1646389740000|2022-03-04 10:29:00|3624.83|3624.83|3626.25|3626.25|3626.25|3626.25|3624.83|3624.83|0
1646389750000|2022-03-04 10:29:10|3626.42|3626.42|3625.18|3625.18|3626.42|3626.42|3625.18|3625.18|0
1646389770000|2022-03-04 10:29:30|3626.42|3626.42|3626.42|3626.42|3626.42|3626.42|3626.42|3626.42|0
1646389800000|2022-03-04 10:30:00|3627.05|3627.05|3625.56|3625.56|3627.05|3627.05|3625.18|3625.18|0
1646389820000|2022-03-04 10:30:20|3623.07|3623.07|3623.07|3623.07|3623.07|3623.07|3623.07|3623.07|0
1646389830000|2022-03-04 10:30:30|3622.45|3622.45|3621.68|3621.68|3622.45|3622.45|3621.68|3621.68|0
1646389840000|2022-03-04 10:30:40|3619.81|3619.81|3618.56|3618.56|3619.81|3619.81|3618.56|3618.56|0
1646389850000|2022-03-04 10:30:50|3618.18|3618.18|3618.31|3618.31|3618.31|3618.31|3618.18|3618.18|0
1646389860000|2022-03-04 10:31:00|3616.44|3616.44|3617.69|3617.69|3617.69|3617.69|3616.44|3616.44|0
1646389880000|2022-03-04 10:31:20|3615.82|3615.82|3615.82|3615.82|3615.82|3615.82|3615.82|3615.82|0
1646389890000|2022-03-04 10:31:30|3617.69|3617.69|3617.69|3617.69|3617.69|3617.69|3617.69|3617.69|0
1646389910000|2022-03-04 10:31:50|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|3618.31|0
1646389920000|2022-03-04 10:32:00|3618.93|3618.93|3620.8|3620.8|3620.8|3620.8|3618.93|3618.93|0
1646389950000|2022-03-04 10:32:30|3617.06|3617.06|3616.94|3616.94|3617.06|3617.06|3616.94|3616.94|0
1646389970000|2022-03-04 10:32:50|3618.8|3618.8|3618.8|3618.8|3618.8|3618.8|3618.8|3618.8|0
1646390010000|2022-03-04 10:33:30|3620.05|3620.05|3620.05|3620.05|3620.05|3620.05|3620.05|3620.05|0
1646390020000|2022-03-04 10:33:40|3618.8|3618.8|3618.8|3618.8|3618.8|3618.8|3618.8|3618.8|0
1646390030000|2022-03-04 10:33:50|3620.05|3620.05|3622.3|3622.3|3622.3|3622.3|3620.05|3620.05|0
1646390070000|2022-03-04 10:34:30|3622.05|3622.05|3621.79|3621.79|3622.05|3622.05|3621.79|3621.79|0
1646390080000|2022-03-04 10:34:40|3618.05|3618.05|3617.43|3617.43|3618.05|3618.05|3616.81|3616.81|0
1646390090000|2022-03-04 10:34:50|3617.26|3617.26|3616.64|3616.64|3617.26|3617.26|3616.64|3616.64|0
1646390100000|2022-03-04 10:35:00|3616.38|3616.38|3616.38|3616.38|3616.38|3616.38|3616.38|3616.38|0
1646390160000|2022-03-04 10:36:00|3617.01|3617.01|3615.14|3615.14|3617.01|3617.01|3615.14|3615.14|0
1646390170000|2022-03-04 10:36:10|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|3615.26|0
1646390190000|2022-03-04 10:36:30|3615.89|3615.89|3617.13|3617.13|3617.13|3617.13|3615.89|3615.89|0
1646390200000|2022-03-04 10:36:40|3616.51|3616.51|3616.51|3616.51|3616.51|3616.51|3616.51|3616.51|0
1646390240000|2022-03-04 10:37:20|3616.38|3616.38|3621.62|3621.62|3621.62|3621.62|3616.38|3616.38|0
1646390250000|2022-03-04 10:37:30|3621|3621|3621|3621|3621|3621|3621|3621|0
1646390260000|2022-03-04 10:37:40|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|0
1646390270000|2022-03-04 10:37:50|3620.37|3620.37|3619.13|3619.13|3620.37|3620.37|3619.13|3619.13|0
1646390290000|2022-03-04 10:38:10|3618.06|3618.06|3618.23|3618.23|3618.23|3618.23|3617.88|3617.88|0
1646390300000|2022-03-04 10:38:20|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|0
1646390320000|2022-03-04 10:38:40|3619.11|3619.11|3617.61|3617.61|3619.11|3619.11|3617.61|3617.61|0
1646390340000|2022-03-04 10:39:00|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|0
1646390350000|2022-03-04 10:39:10|3617.91|3617.91|3618.08|3618.08|3618.08|3618.08|3617.91|3617.91|0
1646390360000|2022-03-04 10:39:20|3616.83|3616.83|3616.21|3616.21|3616.83|3616.83|3616.21|3616.21|0
1646390400000|2022-03-04 10:40:00|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|0
1646390410000|2022-03-04 10:40:10|3613.46|3613.46|3613.64|3613.64|3613.64|3613.64|3613.46|3613.46|0
1646390420000|2022-03-04 10:40:20|3611.14|3611.14|3609.9|3609.9|3611.14|3611.14|3609.9|3609.9|0
1646390430000|2022-03-04 10:40:30|3610.52|3610.52|3611.14|3611.14|3611.14|3611.14|3610.52|3610.52|0
1646390440000|2022-03-04 10:40:40|3610.89|3610.89|3610.09|3610.09|3610.89|3610.89|3610.09|3610.09|0
1646390450000|2022-03-04 10:40:50|3609.47|3609.47|3611.34|3611.34|3611.34|3611.34|3609.47|3609.47|0
1646390460000|2022-03-04 10:41:00|3611.96|3611.96|3611.96|3611.96|3611.96|3611.96|3611.96|3611.96|0
1646390470000|2022-03-04 10:41:10|3611.34|3611.34|3612.59|3612.59|3612.59|3612.59|3611.34|3611.34|0
1646390510000|2022-03-04 10:41:50|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|0
1646390520000|2022-03-04 10:42:00|3615.33|3615.33|3615.46|3615.46|3615.46|3615.46|3615.33|3615.33|0
1646390530000|2022-03-04 10:42:10|3615.97|3615.97|3619.09|3619.09|3619.09|3619.09|3615.97|3615.97|0
1646390560000|2022-03-04 10:42:40|3618.46|3618.46|3618.46|3618.46|3618.46|3618.46|3617.22|3617.22|0
1646390610000|2022-03-04 10:43:30|3618.34|3618.34|3617.95|3617.95|3618.34|3618.34|3617.95|3617.95|0
1646390620000|2022-03-04 10:43:40|3618.58|3618.58|3617.33|3617.33|3618.58|3618.58|3617.33|3617.33|0
1646390630000|2022-03-04 10:43:50|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|0
1646390640000|2022-03-04 10:44:00|3615.91|3615.91|3617.28|3617.28|3617.28|3617.28|3615.91|3615.91|0
1646390650000|2022-03-04 10:44:10|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|3618.53|0
1646390660000|2022-03-04 10:44:20|3618.79|3618.79|3620.29|3620.29|3620.29|3620.29|3618.79|3618.79|0
1646390670000|2022-03-04 10:44:30|3617.8|3617.8|3617.17|3617.17|3617.8|3617.8|3617.17|3617.17|0
1646390680000|2022-03-04 10:44:40|3615.93|3615.93|3615.93|3615.93|3615.93|3615.93|3615.93|3615.93|0
1646390690000|2022-03-04 10:44:50|3617.8|3617.8|3616.53|3616.53|3617.8|3617.8|3616.53|3616.53|0
1646390700000|2022-03-04 10:45:00|3614.67|3614.67|3615.78|3615.78|3615.78|3615.78|3614.67|3614.67|0
1646390710000|2022-03-04 10:45:10|3614.54|3614.54|3614.54|3614.54|3614.54|3614.54|3614.54|3614.54|0
1646390720000|2022-03-04 10:45:20|3613.91|3613.91|3615.16|3615.16|3615.16|3615.16|3613.91|3613.91|0
1646390730000|2022-03-04 10:45:30|3615.67|3615.67|3615.67|3615.67|3615.67|3615.67|3615.67|3615.67|0
1646390740000|2022-03-04 10:45:40|3615.54|3615.54|3614.3|3614.3|3615.54|3615.54|3614.3|3614.3|0
1646390750000|2022-03-04 10:45:50|3613.67|3613.67|3613.67|3613.67|3613.67|3613.67|3613.67|3613.67|0
1646390760000|2022-03-04 10:46:00|3614.92|3614.92|3613.67|3613.67|3614.92|3614.92|3613.67|3613.67|0
1646390770000|2022-03-04 10:46:10|3611.81|3611.81|3611.55|3611.55|3611.81|3611.81|3611.55|3611.55|0
1646390780000|2022-03-04 10:46:20|3610.93|3610.93|3610.93|3610.93|3610.93|3610.93|3610.93|3610.93|0
1646390790000|2022-03-04 10:46:30|3612.8|3612.8|3612.8|3612.8|3612.8|3612.8|3612.8|3612.8|0
1646390800000|2022-03-04 10:46:40|3612.17|3612.17|3612.17|3612.17|3612.17|3612.17|3612.17|3612.17|0
1646390810000|2022-03-04 10:46:50|3613.42|3613.42|3613.42|3613.42|3613.42|3613.42|3613.42|3613.42|0
1646390820000|2022-03-04 10:47:00|3613.29|3613.29|3610.18|3610.18|3613.29|3613.29|3610.05|3610.05|0
1646390840000|2022-03-04 10:47:20|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|0
1646390850000|2022-03-04 10:47:30|3608.18|3608.18|3605.69|3605.69|3608.18|3608.18|3605.69|3605.69|0
1646390860000|2022-03-04 10:47:40|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|0
1646390880000|2022-03-04 10:48:00|3607.39|3607.39|3607.39|3607.39|3607.39|3607.39|3607.39|3607.39|0
1646390890000|2022-03-04 10:48:10|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|0
1646390920000|2022-03-04 10:48:40|3611.12|3611.12|3611.12|3611.12|3611.12|3611.12|3611.12|3611.12|0
1646390930000|2022-03-04 10:48:50|3611.38|3611.38|3613.38|3613.38|3613.38|3613.38|3611.38|3611.38|0
1646390940000|2022-03-04 10:49:00|3614|3614|3614|3614|3614|3614|3614|3614|0
1646390960000|2022-03-04 10:49:20|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|0
1646390980000|2022-03-04 10:49:40|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|0
1646390990000|2022-03-04 10:49:50|3611.51|3611.51|3611.76|3611.76|3611.76|3611.76|3611.51|3611.51|0
1646391000000|2022-03-04 10:50:00|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|0
1646391010000|2022-03-04 10:50:10|3612.13|3612.13|3611.76|3611.76|3613.01|3613.01|3611.76|3611.76|0
1646391030000|2022-03-04 10:50:30|3611.89|3611.89|3611.89|3611.89|3611.89|3611.89|3611.89|3611.89|0
1646391040000|2022-03-04 10:50:40|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|0
1646391050000|2022-03-04 10:50:50|3612.39|3612.39|3612.39|3612.39|3612.39|3612.39|3612.39|3612.39|0
1646391060000|2022-03-04 10:51:00|3612.26|3612.26|3613.5|3613.5|3614.75|3614.75|3612.26|3612.26|0
1646391070000|2022-03-04 10:51:10|3614.13|3614.13|3612.75|3612.75|3614.13|3614.13|3612.75|3612.75|0
1646391110000|2022-03-04 10:51:50|3611.51|3611.51|3612.13|3612.13|3612.13|3612.13|3611.51|3611.51|0
1646391120000|2022-03-04 10:52:00|3614.62|3614.62|3612.13|3612.13|3614.62|3614.62|3612.13|3612.13|0
1646391140000|2022-03-04 10:52:20|3612.39|3612.39|3612.51|3612.51|3612.51|3612.51|3612.39|3612.39|0
1646391150000|2022-03-04 10:52:30|3612.39|3612.39|3612.26|3612.26|3612.39|3612.39|3612.26|3612.26|0
1646391170000|2022-03-04 10:52:50|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|3614.13|0
1646391180000|2022-03-04 10:53:00|3616|3616|3616|3616|3616|3616|3616|3616|0
1646391200000|2022-03-04 10:53:20|3618.49|3618.49|3617.86|3617.86|3618.49|3618.49|3617.86|3617.86|0
1646391210000|2022-03-04 10:53:30|3616.62|3616.62|3615.37|3615.37|3616.62|3616.62|3615.37|3615.37|0
1646391220000|2022-03-04 10:53:40|3616.62|3616.62|3616.11|3616.11|3616.62|3616.62|3616.11|3616.11|0
1646391230000|2022-03-04 10:53:50|3614.24|3614.24|3614.24|3614.24|3614.24|3614.24|3614.24|3614.24|0
1646391240000|2022-03-04 10:54:00|3613.62|3613.62|3613.62|3613.62|3613.62|3613.62|3613.62|3613.62|0
1646391250000|2022-03-04 10:54:10|3612.99|3612.99|3611.75|3611.75|3612.99|3612.99|3611.75|3611.75|0
1646391260000|2022-03-04 10:54:20|3611.12|3611.12|3610.74|3610.74|3611.12|3611.12|3610.49|3610.49|0
1646391270000|2022-03-04 10:54:30|3611|3611|3611|3611|3611|3611|3611|3611|0
1646391280000|2022-03-04 10:54:40|3610.82|3610.82|3607.09|3607.09|3610.82|3610.82|3607.09|3607.09|0
1646391300000|2022-03-04 10:55:00|3605.09|3605.09|3605.71|3605.71|3605.71|3605.71|3605.09|3605.09|0
1646391330000|2022-03-04 10:55:30|3606.1|3606.1|3609.21|3609.21|3609.83|3609.83|3606.1|3606.1|0
1646391360000|2022-03-04 10:56:00|3609.34|3609.34|3609.34|3609.34|3609.34|3609.34|3609.34|3609.34|0
1646391380000|2022-03-04 10:56:20|3607.47|3607.47|3606.59|3606.59|3607.47|3607.47|3606.59|3606.59|0
1646391400000|2022-03-04 10:56:40|3605.97|3605.97|3605.97|3605.97|3605.97|3605.97|3605.97|3605.97|0
1646391410000|2022-03-04 10:56:50|3607.84|3607.84|3608.46|3608.46|3608.46|3608.46|3607.21|3607.21|0
1646391420000|2022-03-04 10:57:00|3609.71|3609.71|3609.96|3609.96|3609.96|3609.96|3609.71|3609.71|0
1646391430000|2022-03-04 10:57:10|3610.09|3610.09|3611.96|3611.96|3611.96|3611.96|3610.09|3610.09|0
1646391460000|2022-03-04 10:57:40|3611.33|3611.33|3611.33|3611.33|3611.33|3611.33|3611.33|3611.33|0
1646391480000|2022-03-04 10:58:00|3609.47|3609.47|3609.59|3609.59|3609.59|3609.59|3609.47|3609.47|0
1646391500000|2022-03-04 10:58:20|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|3609.14|3609.14|0
1646391520000|2022-03-04 10:58:40|3611.01|3611.01|3611.76|3611.76|3611.76|3611.76|3610.39|3610.39|0
1646391530000|2022-03-04 10:58:50|3611.14|3611.14|3611.01|3611.01|3611.14|3611.14|3611.01|3611.01|0
1646391540000|2022-03-04 10:59:00|3609.14|3609.14|3609.14|3609.14|3609.14|3609.14|3609.14|3609.14|0
1646391550000|2022-03-04 10:59:10|3607.27|3607.27|3607.27|3607.27|3607.27|3607.27|3607.27|3607.27|0
1646391560000|2022-03-04 10:59:20|3607.14|3607.14|3609.01|3609.01|3609.01|3609.01|3607.14|3607.14|0
1646391610000|2022-03-04 11:00:10|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|0
1646391620000|2022-03-04 11:00:20|3608.14|3608.14|3610.63|3610.63|3610.63|3610.63|3608.14|3608.14|0
1646391640000|2022-03-04 11:00:40|3611.25|3611.25|3613.12|3613.12|3613.12|3613.12|3611.25|3611.25|0
1646391650000|2022-03-04 11:00:50|3611.25|3611.25|3610|3610|3611.25|3611.25|3610|3610|0
1646391690000|2022-03-04 11:01:30|3611.12|3611.12|3611.62|3611.62|3611.62|3611.62|3610.99|3610.99|0
1646391710000|2022-03-04 11:01:50|3611.49|3611.49|3608.5|3608.5|3611.49|3611.49|3608.38|3608.38|0
1646391720000|2022-03-04 11:02:00|3608.76|3608.76|3608.5|3608.5|3608.76|3608.76|3608.5|3608.5|0
1646391730000|2022-03-04 11:02:10|3607.26|3607.26|3608.15|3608.15|3608.15|3608.15|3607.26|3607.26|0
1646391740000|2022-03-04 11:02:20|3608.02|3608.02|3608.02|3608.02|3608.02|3608.02|3608.02|3608.02|0
1646391750000|2022-03-04 11:02:30|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|0
1646391760000|2022-03-04 11:02:40|3607.77|3607.77|3607.13|3607.13|3607.77|3607.77|3607.13|3607.13|0
1646391770000|2022-03-04 11:02:50|3606.87|3606.87|3604.25|3604.25|3606.87|3606.87|3604.25|3604.25|0
1646391780000|2022-03-04 11:03:00|3603.74|3603.74|3602.5|3602.5|3603.74|3603.74|3602.5|3602.5|0
1646391790000|2022-03-04 11:03:10|3602.63|3602.63|3598.89|3598.89|3602.63|3602.63|3597.02|3597.02|0
1646391800000|2022-03-04 11:03:20|3598.27|3598.27|3597.09|3597.09|3598.27|3598.27|3597.09|3597.09|0
1646391810000|2022-03-04 11:03:30|3597.34|3597.34|3597.43|3597.43|3597.68|3597.68|3597.04|3597.04|0
1646391820000|2022-03-04 11:03:40|3597.55|3597.55|3599.04|3599.04|3599.04|3599.04|3597.17|3597.17|0
1646391840000|2022-03-04 11:04:00|3598.78|3598.78|3597.38|3597.38|3598.78|3598.78|3597.38|3597.38|0
1646391850000|2022-03-04 11:04:10|3597|3597|3595.38|3595.38|3597.25|3597.25|3595.38|3595.38|0
1646391860000|2022-03-04 11:04:20|3595.51|3595.51|3597.62|3597.62|3597.62|3597.62|3595.13|3595.13|0
1646391870000|2022-03-04 11:04:30|3597.49|3597.49|3597.02|3597.02|3597.49|3597.49|3597.02|3597.02|0
1646391880000|2022-03-04 11:04:40|3597.37|3597.37|3597.37|3597.37|3597.37|3597.37|3597.37|3597.37|0
1646391890000|2022-03-04 11:04:50|3597.49|3597.49|3596.29|3596.29|3597.49|3597.49|3596.12|3596.12|0
1646391910000|2022-03-04 11:05:10|3596.55|3596.55|3596.55|3596.55|3596.55|3596.55|3596.29|3596.29|0
1646391920000|2022-03-04 11:05:20|3599.66|3599.66|3599.93|3599.93|3599.93|3599.93|3599.04|3599.04|0
1646391930000|2022-03-04 11:05:30|3600.55|3600.55|3598.68|3598.68|3600.55|3600.55|3598.68|3598.68|0
1646391940000|2022-03-04 11:05:40|3599.93|3599.93|3599.93|3599.93|3599.93|3599.93|3599.93|3599.93|0
1646391970000|2022-03-04 11:06:10|3600.55|3600.55|3601.18|3601.18|3601.18|3601.18|3600.55|3600.55|0
1646391980000|2022-03-04 11:06:20|3601.43|3601.43|3601.43|3601.43|3601.43|3601.43|3601.43|3601.43|0
1646391990000|2022-03-04 11:06:30|3602.68|3602.68|3602.42|3602.42|3602.68|3602.68|3602.42|3602.42|0
1646392000000|2022-03-04 11:06:40|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|0
1646392010000|2022-03-04 11:06:50|3603.3|3603.3|3603.17|3603.17|3603.3|3603.3|3603.17|3603.17|0
1646392020000|2022-03-04 11:07:00|3603.05|3603.05|3602.92|3602.92|3603.05|3603.05|3602.92|3602.92|0
1646392030000|2022-03-04 11:07:10|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|3601.05|3601.05|0
1646392050000|2022-03-04 11:07:30|3602.92|3602.92|3602.92|3602.92|3602.92|3602.92|3602.92|3602.92|0
1646392060000|2022-03-04 11:07:40|3604.16|3604.16|3604.16|3604.16|3604.16|3604.16|3604.16|3604.16|0
1646392080000|2022-03-04 11:08:00|3604.55|3604.55|3605.17|3605.17|3605.17|3605.17|3604.55|3604.55|0
1646392090000|2022-03-04 11:08:10|3605.34|3605.34|3605.34|3605.34|3605.34|3605.34|3605.34|3605.34|0
1646392100000|2022-03-04 11:08:20|3606.59|3606.59|3606.59|3606.59|3606.59|3606.59|3606.59|3606.59|0
1646392110000|2022-03-04 11:08:30|3606.97|3606.97|3606.63|3606.63|3606.97|3606.97|3606.46|3606.46|0
1646392120000|2022-03-04 11:08:40|3605.99|3605.99|3601.7|3601.7|3605.99|3605.99|3601.7|3601.7|0
1646392150000|2022-03-04 11:09:10|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|3601.95|0
1646392160000|2022-03-04 11:09:20|3602.58|3602.58|3602.58|3602.58|3602.58|3602.58|3602.58|3602.58|0
1646392170000|2022-03-04 11:09:30|3602.4|3602.4|3602.4|3602.4|3602.4|3602.4|3602.4|3602.4|0
1646392180000|2022-03-04 11:09:40|3602.53|3602.53|3602.53|3602.53|3602.53|3602.53|3602.53|3602.53|0
1646392190000|2022-03-04 11:09:50|3602.66|3602.66|3602.66|3602.66|3602.66|3602.66|3602.66|3602.66|0
1646392200000|2022-03-04 11:10:00|3603.91|3603.91|3604.53|3604.53|3604.53|3604.53|3603.91|3603.91|0
1646392210000|2022-03-04 11:10:10|3602.66|3602.66|3602.66|3602.66|3602.66|3602.66|3602.66|3602.66|0
1646392220000|2022-03-04 11:10:20|3603.91|3603.91|3603.91|3603.91|3603.91|3603.91|3603.91|3603.91|0
1646392230000|2022-03-04 11:10:30|3602.04|3602.04|3601.41|3601.41|3602.04|3602.04|3601.41|3601.41|0
1646392240000|2022-03-04 11:10:40|3600.9|3600.9|3602.64|3602.64|3602.64|3602.64|3600.78|3600.78|0
1646392260000|2022-03-04 11:11:00|3602.52|3602.52|3602.52|3602.52|3602.52|3602.52|3602.52|3602.52|0
1646392270000|2022-03-04 11:11:10|3600.65|3600.65|3600.39|3600.39|3600.65|3600.65|3600.39|3600.39|0
1646392280000|2022-03-04 11:11:20|3600.27|3600.27|3599.02|3599.02|3600.27|3600.27|3599.02|3599.02|0
1646392290000|2022-03-04 11:11:30|3599.27|3599.27|3599.27|3599.27|3599.4|3599.4|3599.27|3599.27|0
1646392300000|2022-03-04 11:11:40|3599.53|3599.53|3599.53|3599.53|3599.53|3599.53|3599.53|3599.53|0
1646392330000|2022-03-04 11:12:10|3602.64|3602.64|3603.27|3603.27|3603.27|3603.27|3601.4|3601.4|0
1646392350000|2022-03-04 11:12:30|3602.02|3602.02|3603.27|3603.27|3603.27|3603.27|3602.02|3602.02|0
1646392370000|2022-03-04 11:12:50|3601.4|3601.4|3600.03|3600.03|3601.4|3601.4|3600.03|3600.03|0
1646392400000|2022-03-04 11:13:20|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|0
1646392410000|2022-03-04 11:13:30|3598.4|3598.4|3599.51|3599.51|3600.89|3600.89|3598.4|3598.4|0
1646392420000|2022-03-04 11:13:40|3599.39|3599.39|3599|3599|3599.39|3599.39|3599|3599|0
1646392430000|2022-03-04 11:13:50|3599.26|3599.26|3597.39|3597.39|3599.26|3599.26|3597.39|3597.39|0
1646392440000|2022-03-04 11:14:00|3598.01|3598.01|3597.89|3597.89|3598.01|3598.01|3597.89|3597.89|0
1646392450000|2022-03-04 11:14:10|3598.01|3598.01|3598.27|3598.27|3598.27|3598.27|3598.01|3598.01|0
1646392460000|2022-03-04 11:14:20|3598.89|3598.89|3599.51|3599.51|3599.51|3599.51|3598.89|3598.89|0
1646392480000|2022-03-04 11:14:40|3598.27|3598.27|3598.27|3598.27|3598.27|3598.27|3598.27|3598.27|0
1646392490000|2022-03-04 11:14:50|3598.01|3598.01|3597.89|3597.89|3598.01|3598.01|3597.89|3597.89|0
1646392500000|2022-03-04 11:15:00|3599.75|3599.75|3601.79|3601.79|3601.79|3601.79|3599.75|3599.75|0
1646392530000|2022-03-04 11:15:30|3602.18|3602.18|3604.05|3604.05|3604.67|3604.67|3602.18|3602.18|0
1646392540000|2022-03-04 11:15:40|3603.79|3603.79|3603.17|3603.17|3603.79|3603.79|3603.17|3603.17|0
1646392580000|2022-03-04 11:16:20|3603.3|3603.3|3603.3|3603.3|3603.3|3603.3|3603.3|3603.3|0
1646392620000|2022-03-04 11:17:00|3602.05|3602.05|3602.05|3602.05|3602.05|3602.05|3602.05|3602.05|0
1646392630000|2022-03-04 11:17:10|3601.43|3601.43|3601.43|3601.43|3601.43|3601.43|3601.43|3601.43|0
1646392650000|2022-03-04 11:17:30|3601.17|3601.17|3600.92|3600.92|3601.17|3601.17|3600.92|3600.92|0
1646392660000|2022-03-04 11:17:40|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|0
1646392680000|2022-03-04 11:18:00|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|0
1646392690000|2022-03-04 11:18:10|3601.41|3601.41|3601.41|3601.41|3601.41|3601.41|3601.41|3601.41|0
1646392700000|2022-03-04 11:18:20|3601.54|3601.54|3601.84|3601.84|3601.84|3601.84|3601.54|3601.54|0
1646392710000|2022-03-04 11:18:30|3603.08|3603.08|3602.46|3602.46|3603.71|3603.71|3602.46|3602.46|0
1646392720000|2022-03-04 11:18:40|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|0
1646392730000|2022-03-04 11:18:50|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|0
1646392760000|2022-03-04 11:19:20|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|0
1646392770000|2022-03-04 11:19:30|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|0
1646392790000|2022-03-04 11:19:50|3600.22|3600.22|3600.22|3600.22|3600.22|3600.22|3600.22|3600.22|0
1646392820000|2022-03-04 11:20:20|3601.47|3601.47|3600.22|3600.22|3601.47|3601.47|3600.22|3600.22|0
1646392870000|2022-03-04 11:21:10|3600.48|3600.48|3600.35|3600.35|3600.48|3600.48|3600.35|3600.35|0
1646392880000|2022-03-04 11:21:20|3599.11|3599.11|3599.11|3599.11|3599.11|3599.11|3599.11|3599.11|0
1646392890000|2022-03-04 11:21:30|3598.48|3598.48|3597.73|3597.73|3598.48|3598.48|3597.73|3597.73|0
1646392910000|2022-03-04 11:21:50|3597.11|3597.11|3597.11|3597.11|3597.11|3597.11|3597.11|3597.11|0
1646392950000|2022-03-04 11:22:30|3596.85|3596.85|3597.24|3597.24|3597.24|3597.24|3596.85|3596.85|0
1646392960000|2022-03-04 11:22:40|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|3595.99|0
1646392970000|2022-03-04 11:22:50|3596.37|3596.37|3596.37|3596.37|3596.37|3596.37|3596.37|3596.37|0
1646392980000|2022-03-04 11:23:00|3596.74|3596.74|3598.24|3598.24|3598.24|3598.24|3596.74|3596.74|0
1646393000000|2022-03-04 11:23:20|3598.41|3598.41|3599.05|3599.05|3599.05|3599.05|3598.41|3598.41|0
1646393010000|2022-03-04 11:23:30|3600.92|3600.92|3600.92|3600.92|3600.92|3600.92|3600.92|3600.92|0
1646393020000|2022-03-04 11:23:40|3601.05|3601.05|3601.8|3601.8|3601.8|3601.8|3601.05|3601.05|0
1646393030000|2022-03-04 11:23:50|3604.29|3604.29|3602.42|3602.42|3604.29|3604.29|3602.42|3602.42|0
1646393050000|2022-03-04 11:24:10|3601.8|3601.8|3603.39|3603.39|3603.39|3603.39|3601.8|3601.8|0
1646393060000|2022-03-04 11:24:20|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|0
1646393070000|2022-03-04 11:24:30|3602.96|3602.96|3604.83|3604.83|3604.83|3604.83|3602.96|3602.96|0
1646393080000|2022-03-04 11:24:40|3606.08|3606.08|3605.95|3605.95|3606.08|3606.08|3605.95|3605.95|0
1646393090000|2022-03-04 11:24:50|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|0
1646393100000|2022-03-04 11:25:00|3605.95|3605.95|3605.95|3605.95|3605.95|3605.95|3605.95|3605.95|0
1646393120000|2022-03-04 11:25:20|3604.7|3604.7|3604.58|3604.58|3604.7|3604.7|3604.58|3604.58|0
1646393140000|2022-03-04 11:25:40|3605.2|3605.2|3605.2|3605.2|3605.2|3605.2|3605.2|3605.2|0
1646393150000|2022-03-04 11:25:50|3605.37|3605.37|3605.37|3605.37|3605.37|3605.37|3605.37|3605.37|0
1646393160000|2022-03-04 11:26:00|3604.12|3604.12|3605.37|3605.37|3605.37|3605.37|3604.12|3604.12|0
1646393190000|2022-03-04 11:26:30|3605.02|3605.02|3605.02|3605.02|3605.02|3605.02|3605.02|3605.02|0
1646393200000|2022-03-04 11:26:40|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|0
1646393210000|2022-03-04 11:26:50|3603.52|3603.52|3603.52|3603.52|3603.52|3603.52|3603.52|3603.52|0
1646393220000|2022-03-04 11:27:00|3604.15|3604.15|3604.15|3604.15|3604.15|3604.15|3604.15|3604.15|0
1646393240000|2022-03-04 11:27:20|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|0
1646393250000|2022-03-04 11:27:30|3604.15|3604.15|3604.15|3604.15|3604.15|3604.15|3604.15|3604.15|0
1646393270000|2022-03-04 11:27:50|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|3604.77|0
1646393280000|2022-03-04 11:28:00|3604.39|3604.39|3605.63|3605.63|3605.63|3605.63|3604.39|3604.39|0
1646393300000|2022-03-04 11:28:20|3603.76|3603.76|3603.51|3603.51|3603.76|3603.76|3603.51|3603.51|0
1646393320000|2022-03-04 11:28:40|3603.64|3603.64|3603.64|3603.64|3603.64|3603.64|3603.64|3603.64|0
1646393340000|2022-03-04 11:29:00|3605.5|3605.5|3605.5|3605.5|3605.5|3605.5|3605.5|3605.5|0
1646393360000|2022-03-04 11:29:20|3603.64|3603.64|3603.01|3603.01|3603.64|3603.64|3603.01|3603.01|0
1646393380000|2022-03-04 11:29:40|3603.64|3603.64|3604.02|3604.02|3604.02|3604.02|3603.64|3603.64|0
1646393410000|2022-03-04 11:30:10|3607.13|3607.13|3607.13|3607.13|3607.13|3607.13|3607.13|3607.13|0
1646393420000|2022-03-04 11:30:20|3605.26|3605.26|3607.13|3607.13|3607.13|3607.13|3605.26|3605.26|0
1646393440000|2022-03-04 11:30:40|3605.26|3605.26|3604.02|3604.02|3605.26|3605.26|3604.02|3604.02|0
1646393460000|2022-03-04 11:31:00|3604.64|3604.64|3604.77|3604.77|3604.77|3604.77|3604.64|3604.64|0
1646393470000|2022-03-04 11:31:10|3604.9|3604.9|3604.9|3604.9|3604.9|3604.9|3604.9|3604.9|0
1646393480000|2022-03-04 11:31:20|3604.73|3604.73|3604.85|3604.85|3604.85|3604.85|3604.73|3604.73|0
1646393510000|2022-03-04 11:31:50|3604.23|3604.23|3604.23|3604.23|3604.23|3604.23|3604.23|3604.23|0
1646393520000|2022-03-04 11:32:00|3602.98|3602.98|3602.36|3602.36|3602.98|3602.98|3602.36|3602.36|0
1646393530000|2022-03-04 11:32:10|3602.23|3602.23|3602.23|3602.23|3602.23|3602.23|3602.23|3602.23|0
1646393540000|2022-03-04 11:32:20|3602.11|3602.11|3602.11|3602.11|3602.11|3602.11|3602.11|3602.11|0
1646393550000|2022-03-04 11:32:30|3601.48|3601.48|3601.23|3601.23|3601.48|3601.48|3600.86|3600.86|0
1646393560000|2022-03-04 11:32:40|3601.85|3601.85|3603.1|3603.1|3603.1|3603.1|3601.85|3601.85|0
1646393570000|2022-03-04 11:32:50|3602.97|3602.97|3602.97|3602.97|3602.97|3602.97|3602.97|3602.97|0
1646393590000|2022-03-04 11:33:10|3604.21|3604.21|3605.46|3605.46|3605.46|3605.46|3604.21|3604.21|0
1646393600000|2022-03-04 11:33:20|3604.21|3604.21|3604.34|3604.34|3604.34|3604.34|3604.21|3604.21|0
1646393610000|2022-03-04 11:33:30|3602.47|3602.47|3599.98|3599.98|3602.47|3602.47|3599.98|3599.98|0
1646393620000|2022-03-04 11:33:40|3600.61|3600.61|3600.61|3600.61|3600.61|3600.61|3600.61|3600.61|0
1646393630000|2022-03-04 11:33:50|3601.23|3601.23|3601.36|3601.36|3601.36|3601.36|3601.23|3601.23|0
1646393640000|2022-03-04 11:34:00|3602.6|3602.6|3602.6|3602.6|3602.6|3602.6|3602.6|3602.6|0
1646393660000|2022-03-04 11:34:20|3601.36|3601.36|3601.36|3601.36|3601.36|3601.36|3601.36|3601.36|0
1646393690000|2022-03-04 11:34:50|3600.73|3600.73|3600.73|3600.73|3600.73|3600.73|3600.73|3600.73|0
1646393700000|2022-03-04 11:35:00|3601.36|3601.36|3601.23|3601.23|3601.36|3601.36|3601.23|3601.23|0
1646393710000|2022-03-04 11:35:10|3599.98|3599.98|3599.85|3599.85|3599.98|3599.98|3599.85|3599.85|0
1646393740000|2022-03-04 11:35:40|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|0
1646393750000|2022-03-04 11:35:50|3599.85|3599.85|3599.85|3599.85|3599.85|3599.85|3599.85|3599.85|0
1646393810000|2022-03-04 11:36:50|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|3600.48|0
1646393820000|2022-03-04 11:37:00|3600.61|3600.61|3601.36|3601.36|3601.98|3601.98|3600.61|3600.61|0
1646393840000|2022-03-04 11:37:20|3601.7|3601.7|3600.2|3600.2|3601.7|3601.7|3600.2|3600.2|0
1646393850000|2022-03-04 11:37:30|3599.57|3599.57|3599.45|3599.45|3599.57|3599.57|3599.45|3599.45|0
1646393860000|2022-03-04 11:37:40|3599.57|3599.57|3600.45|3600.45|3600.45|3600.45|3599.57|3599.57|0
1646393880000|2022-03-04 11:38:00|3599.83|3599.83|3599.83|3599.83|3599.83|3599.83|3599.83|3599.83|0
1646393890000|2022-03-04 11:38:10|3597.96|3597.96|3597.96|3597.96|3597.96|3597.96|3597.96|3597.96|0
1646393910000|2022-03-04 11:38:30|3598.58|3598.58|3599.83|3599.83|3599.83|3599.83|3597.96|3597.96|0
1646393920000|2022-03-04 11:38:40|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|0
1646393950000|2022-03-04 11:39:10|3597.21|3597.21|3597.21|3597.21|3597.21|3597.21|3597.21|3597.21|0
1646393960000|2022-03-04 11:39:20|3594.72|3594.72|3596.59|3596.59|3596.59|3596.59|3594.72|3594.72|0
1646393980000|2022-03-04 11:39:40|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|0
1646393990000|2022-03-04 11:39:50|3595.34|3595.34|3595.34|3595.34|3595.34|3595.34|3595.34|3595.34|0
1646394000000|2022-03-04 11:40:00|3597.21|3597.21|3597.21|3597.21|3597.21|3597.21|3597.21|3597.21|0
1646394030000|2022-03-04 11:40:30|3595.96|3595.96|3595.96|3595.96|3595.96|3595.96|3595.96|3595.96|0
1646394060000|2022-03-04 11:41:00|3596.09|3596.09|3598.09|3598.09|3598.09|3598.09|3596.09|3596.09|0
1646394100000|2022-03-04 11:41:40|3598.26|3598.26|3598.26|3598.26|3598.26|3598.26|3598.26|3598.26|0
1646394130000|2022-03-04 11:42:10|3597.01|3597.01|3596.26|3596.26|3597.01|3597.01|3596.26|3596.26|0
1646394150000|2022-03-04 11:42:30|3596.39|3596.39|3596.39|3596.39|3596.39|3596.39|3596.39|3596.39|0
1646394170000|2022-03-04 11:42:50|3596.13|3596.13|3593.64|3593.64|3596.13|3596.13|3593.64|3593.64|0
1646394190000|2022-03-04 11:43:10|3594.89|3594.89|3594.89|3594.89|3594.89|3594.89|3594.89|3594.89|0
1646394200000|2022-03-04 11:43:20|3595.02|3595.02|3595.27|3595.27|3595.27|3595.27|3595.02|3595.02|0
1646394210000|2022-03-04 11:43:30|3592.78|3592.78|3592.91|3592.91|3593.16|3593.16|3592.78|3592.78|0
1646394220000|2022-03-04 11:43:40|3593.04|3593.04|3593.04|3593.04|3593.04|3593.04|3593.04|3593.04|0
1646394230000|2022-03-04 11:43:50|3592.41|3592.41|3592.41|3592.41|3592.41|3592.41|3592.41|3592.41|0
1646394240000|2022-03-04 11:44:00|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|0
1646394250000|2022-03-04 11:44:10|3593.42|3593.42|3594.04|3594.04|3594.04|3594.04|3593.42|3593.42|0
1646394290000|2022-03-04 11:44:50|3595.29|3595.29|3595.29|3595.29|3596.53|3596.53|3594.04|3594.04|0
1646394300000|2022-03-04 11:45:00|3594.04|3594.04|3593.79|3593.79|3594.04|3594.04|3593.79|3593.79|0
1646394320000|2022-03-04 11:45:20|3590.67|3590.67|3590.67|3590.67|3590.67|3590.67|3590.67|3590.67|0
1646394340000|2022-03-04 11:45:40|3591.92|3591.92|3591.92|3591.92|3591.92|3591.92|3591.92|3591.92|0
1646394350000|2022-03-04 11:45:50|3590.05|3590.05|3590.67|3590.67|3590.67|3590.67|3590.05|3590.05|0
1646394360000|2022-03-04 11:46:00|3591.92|3591.92|3592.54|3592.54|3592.54|3592.54|3591.92|3591.92|0
1646394370000|2022-03-04 11:46:10|3593.79|3593.79|3593.79|3593.79|3593.79|3593.79|3593.79|3593.79|0
1646394390000|2022-03-04 11:46:30|3593.16|3593.16|3593.04|3593.04|3593.16|3593.16|3593.04|3593.04|0
1646394420000|2022-03-04 11:47:00|3593.16|3593.16|3593.79|3593.79|3593.79|3593.79|3593.16|3593.16|0
1646394430000|2022-03-04 11:47:10|3592.54|3592.54|3593.16|3593.16|3593.16|3593.16|3592.54|3592.54|0
1646394440000|2022-03-04 11:47:20|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|0
1646394480000|2022-03-04 11:48:00|3592.54|3592.54|3593.16|3593.16|3593.16|3593.16|3592.54|3592.54|0
1646394520000|2022-03-04 11:48:40|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|3591.29|0
1646394530000|2022-03-04 11:48:50|3591.92|3591.92|3591.92|3591.92|3591.92|3591.92|3591.92|3591.92|0
1646394550000|2022-03-04 11:49:10|3591.66|3591.66|3591.04|3591.04|3591.66|3591.66|3591.04|3591.04|0
1646394560000|2022-03-04 11:49:20|3590.91|3590.91|3590.91|3590.91|3590.91|3590.91|3590.91|3590.91|0
1646394570000|2022-03-04 11:49:30|3589.04|3589.04|3589.04|3589.04|3589.04|3589.04|3589.04|3589.04|0
1646394580000|2022-03-04 11:49:40|3588.87|3588.87|3588.61|3588.61|3588.87|3588.87|3588.61|3588.61|0
1646394590000|2022-03-04 11:49:50|3587.99|3587.99|3589.24|3589.24|3589.24|3589.24|3587.99|3587.99|0
1646394620000|2022-03-04 11:50:20|3590.48|3590.48|3590.31|3590.31|3590.48|3590.48|3590.31|3590.31|0
1646394630000|2022-03-04 11:50:30|3589.06|3589.06|3589.06|3589.06|3589.06|3589.06|3589.06|3589.06|0
1646394660000|2022-03-04 11:51:00|3589.69|3589.69|3589.69|3589.69|3589.69|3589.69|3589.69|3589.69|0
1646394680000|2022-03-04 11:51:20|3588.44|3588.44|3588.44|3588.44|3588.44|3588.44|3588.44|3588.44|0
1646394710000|2022-03-04 11:51:50|3587.82|3587.82|3589.3|3589.3|3589.43|3589.43|3587.56|3587.56|0
1646394720000|2022-03-04 11:52:00|3589.93|3589.93|3589.93|3589.93|3589.93|3589.93|3589.93|3589.93|0
1646394740000|2022-03-04 11:52:20|3590.06|3590.06|3590.06|3590.06|3590.06|3590.06|3590.06|3590.06|0
1646394760000|2022-03-04 11:52:40|3589.88|3589.88|3589.88|3589.88|3589.88|3589.88|3589.88|3589.88|0
1646394770000|2022-03-04 11:52:50|3593|3593|3593|3593|3593|3593|3593|3593|0
1646394780000|2022-03-04 11:53:00|3591.75|3591.75|3591.13|3591.13|3591.75|3591.75|3591.13|3591.13|0
1646394800000|2022-03-04 11:53:20|3592.37|3592.37|3593.38|3593.38|3593.38|3593.38|3591.75|3591.75|0
1646394860000|2022-03-04 11:54:20|3593|3593|3592.87|3592.87|3593|3593|3592.87|3592.87|0
1646394870000|2022-03-04 11:54:30|3592.37|3592.37|3592.37|3592.37|3593.62|3593.62|3592.37|3592.37|0
1646394890000|2022-03-04 11:54:50|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|3590.5|0
1646394900000|2022-03-04 11:55:00|3589.26|3589.26|3587.39|3587.39|3589.26|3589.26|3587.39|3587.39|0
1646394920000|2022-03-04 11:55:20|3584.9|3584.9|3584.9|3584.9|3584.9|3584.9|3584.9|3584.9|0
1646394930000|2022-03-04 11:55:30|3584.77|3584.77|3585.39|3585.39|3585.39|3585.39|3584.77|3584.77|0
1646394940000|2022-03-04 11:55:40|3581.66|3581.66|3582.28|3582.28|3582.28|3582.28|3581.66|3581.66|0
1646394950000|2022-03-04 11:55:50|3581.66|3581.66|3579.42|3579.42|3581.66|3581.66|3579.17|3579.17|0
1646394960000|2022-03-04 11:56:00|3580.04|3580.04|3588.14|3588.14|3588.14|3588.14|3580.04|3580.04|0
1646394970000|2022-03-04 11:56:10|3586.27|3586.27|3586.27|3586.27|3586.27|3586.27|3586.27|3586.27|0
1646394980000|2022-03-04 11:56:20|3585.65|3585.65|3585.78|3585.78|3585.78|3585.78|3585.65|3585.65|0
1646394990000|2022-03-04 11:56:30|3585.15|3585.15|3585.15|3585.15|3585.15|3585.15|3585.15|3585.15|0
1646395000000|2022-03-04 11:56:40|3585.78|3585.78|3585.78|3585.78|3585.78|3585.78|3585.78|3585.78|0
1646395010000|2022-03-04 11:56:50|3587.02|3587.02|3587.65|3587.65|3587.65|3587.65|3587.02|3587.02|0
1646395020000|2022-03-04 11:57:00|3587.02|3587.02|3587.02|3587.02|3587.02|3587.02|3587.02|3587.02|0
1646395040000|2022-03-04 11:57:20|3586.4|3586.4|3586.4|3586.4|3586.4|3586.4|3586.4|3586.4|0
1646395080000|2022-03-04 11:58:00|3586.27|3586.27|3586.27|3586.27|3586.27|3586.27|3586.27|3586.27|0
1646395090000|2022-03-04 11:58:10|3586.1|3586.1|3584.23|3584.23|3586.1|3586.1|3584.23|3584.23|0
1646395100000|2022-03-04 11:58:20|3582.98|3582.98|3582.98|3582.98|3582.98|3582.98|3582.98|3582.98|0
1646395110000|2022-03-04 11:58:30|3583.61|3583.61|3583.44|3583.44|3583.61|3583.61|3583.44|3583.44|0
1646395120000|2022-03-04 11:58:40|3583.31|3583.31|3583.31|3583.31|3583.31|3583.31|3583.31|3583.31|0
1646395130000|2022-03-04 11:58:50|3583.93|3583.93|3583.93|3583.93|3583.93|3583.93|3583.93|3583.93|0
1646395140000|2022-03-04 11:59:00|3584.19|3584.19|3584.06|3584.06|3584.19|3584.19|3584.06|3584.06|0
1646395160000|2022-03-04 11:59:20|3584.68|3584.68|3585.07|3585.07|3585.07|3585.07|3584.68|3584.68|0
1646395170000|2022-03-04 11:59:30|3584.68|3584.68|3584.68|3584.68|3584.68|3584.68|3584.68|3584.68|0
1646395180000|2022-03-04 11:59:40|3585.31|3585.31|3586.68|3586.68|3586.68|3586.68|3585.31|3585.31|0
1646395200000|2022-03-04 12:00:00|3587.19|3587.19|3587.19|3587.19|3587.19|3587.19|3587.06|3587.06|0
1646395240000|2022-03-04 12:00:40|3587.44|3587.44|3587.19|3587.19|3587.44|3587.44|3587.19|3587.19|0
1646395250000|2022-03-04 12:00:50|3587.06|3587.06|3583.82|3583.82|3587.06|3587.06|3583.82|3583.82|0
1646395260000|2022-03-04 12:01:00|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|0
1646395280000|2022-03-04 12:01:20|3583.44|3583.44|3583.44|3583.44|3583.44|3583.44|3583.44|3583.44|0
1646395290000|2022-03-04 12:01:30|3580.95|3580.95|3579.08|3579.08|3580.95|3580.95|3579.08|3579.08|0
1646395310000|2022-03-04 12:01:50|3578.45|3578.45|3578.33|3578.33|3578.45|3578.45|3578.33|3578.33|0
1646395320000|2022-03-04 12:02:00|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|0
1646395350000|2022-03-04 12:02:30|3577.7|3577.7|3577.7|3577.7|3577.7|3577.7|3577.7|3577.7|0
1646395360000|2022-03-04 12:02:40|3577.08|3577.08|3577.08|3577.08|3577.08|3577.08|3577.08|3577.08|0
1646395390000|2022-03-04 12:03:10|3578.33|3578.33|3578.33|3578.33|3578.33|3578.33|3578.33|3578.33|0
1646395410000|2022-03-04 12:03:30|3578.2|3578.2|3577.94|3577.94|3578.2|3578.2|3577.94|3577.94|0
1646395430000|2022-03-04 12:03:50|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|0
1646395440000|2022-03-04 12:04:00|3581.06|3581.06|3581.31|3581.31|3581.31|3581.31|3581.06|3581.06|0
1646395450000|2022-03-04 12:04:10|3583.18|3583.18|3582.56|3582.56|3583.8|3583.8|3582.56|3582.56|0
1646395460000|2022-03-04 12:04:20|3581.31|3581.31|3580.07|3580.07|3581.31|3581.31|3580.07|3580.07|0
1646395480000|2022-03-04 12:04:40|3582.56|3582.56|3582.56|3582.56|3582.56|3582.56|3582.56|3582.56|0
1646395500000|2022-03-04 12:05:00|3581.94|3581.94|3582.06|3582.06|3582.06|3582.06|3581.94|3581.94|0
1646395510000|2022-03-04 12:05:10|3583.93|3583.93|3583.93|3583.93|3583.93|3583.93|3583.93|3583.93|0
1646395520000|2022-03-04 12:05:20|3582.69|3582.69|3582.56|3582.56|3582.69|3582.69|3582.56|3582.56|0
1646395540000|2022-03-04 12:05:40|3584.43|3584.43|3584.43|3584.43|3584.43|3584.43|3584.43|3584.43|0
1646395550000|2022-03-04 12:05:50|3583.8|3583.8|3583.8|3583.8|3583.8|3583.8|3583.8|3583.8|0
1646395560000|2022-03-04 12:06:00|3582.56|3582.56|3582.69|3582.69|3582.69|3582.69|3582.56|3582.56|0
1646395570000|2022-03-04 12:06:10|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|3582.06|0
1646395580000|2022-03-04 12:06:20|3579.57|3579.57|3576.95|3576.95|3579.57|3579.57|3576.95|3576.95|0
1646395590000|2022-03-04 12:06:30|3578.2|3578.2|3575.71|3575.71|3578.2|3578.2|3575.71|3575.71|0
1646395610000|2022-03-04 12:06:50|3576.33|3576.33|3574.46|3574.46|3576.33|3576.33|3574.46|3574.46|0
1646395620000|2022-03-04 12:07:00|3573.22|3573.22|3573.84|3573.84|3573.84|3573.84|3573.22|3573.22|0
1646395640000|2022-03-04 12:07:20|3573.22|3573.22|3573.22|3573.22|3573.22|3573.22|3573.22|3573.22|0
1646395670000|2022-03-04 12:07:50|3572.96|3572.96|3571.22|3571.22|3572.96|3572.96|3571.09|3571.09|0
1646395680000|2022-03-04 12:08:00|3571.35|3571.35|3572.46|3572.46|3572.46|3572.46|3571.22|3571.22|0
1646395700000|2022-03-04 12:08:20|3573.09|3573.09|3572.46|3572.46|3573.09|3573.09|3571.84|3571.84|0
1646395710000|2022-03-04 12:08:30|3574.33|3574.33|3574.33|3574.33|3574.33|3574.33|3574.33|3574.33|0
1646395720000|2022-03-04 12:08:40|3575.58|3575.58|3577.59|3577.59|3577.97|3577.97|3575.58|3575.58|0
1646395730000|2022-03-04 12:08:50|3577.72|3577.72|3578.96|3578.96|3578.96|3578.96|3577.72|3577.72|0
1646395760000|2022-03-04 12:09:20|3578.34|3578.34|3578.96|3578.96|3578.96|3578.96|3578.34|3578.34|0
1646395780000|2022-03-04 12:09:40|3577.72|3577.72|3577.37|3577.37|3577.72|3577.72|3577.37|3577.37|0
1646395800000|2022-03-04 12:10:00|3576.13|3576.13|3574.26|3574.26|3576.13|3576.13|3574.26|3574.26|0
1646395820000|2022-03-04 12:10:20|3574.09|3574.09|3575.33|3575.33|3575.33|3575.33|3574.09|3574.09|0
1646395830000|2022-03-04 12:10:30|3575.16|3575.16|3573.92|3573.92|3575.16|3575.16|3573.92|3573.92|0
1646395840000|2022-03-04 12:10:40|3573.3|3573.3|3573.3|3573.3|3573.3|3573.3|3573.3|3573.3|0
1646395850000|2022-03-04 12:10:50|3573.42|3573.42|3573.3|3573.3|3573.42|3573.42|3573.17|3573.17|0
1646395860000|2022-03-04 12:11:00|3573.04|3573.04|3571.54|3571.54|3573.04|3573.04|3571.54|3571.54|0
1646395870000|2022-03-04 12:11:10|3571.41|3571.41|3571.41|3571.41|3571.41|3571.41|3571.41|3571.41|0
1646395880000|2022-03-04 12:11:20|3571.24|3571.24|3571.24|3571.24|3571.24|3571.24|3571.24|3571.24|0
1646395910000|2022-03-04 12:11:50|3568.75|3568.75|3568.12|3568.12|3568.75|3568.75|3567.5|3567.5|0
1646395920000|2022-03-04 12:12:00|3567.5|3567.5|3566.75|3566.75|3567.5|3567.5|3566.75|3566.75|0
1646395930000|2022-03-04 12:12:10|3566.13|3566.13|3566.13|3566.13|3566.13|3566.13|3566.13|3566.13|0
1646395940000|2022-03-04 12:12:20|3566.75|3566.75|3567.37|3567.37|3567.37|3567.37|3566.75|3566.75|0
1646395960000|2022-03-04 12:12:40|3567.63|3567.63|3566.51|3566.51|3567.76|3567.76|3565.89|3565.89|0
1646395970000|2022-03-04 12:12:50|3565.26|3565.26|3564.02|3564.02|3565.26|3565.26|3563.4|3563.4|0
1646395980000|2022-03-04 12:13:00|3562.15|3562.15|3561.89|3561.89|3562.15|3562.15|3561.89|3561.89|0
1646395990000|2022-03-04 12:13:10|3561.27|3561.27|3561.89|3561.89|3561.89|3561.89|3561.27|3561.27|0
1646396000000|2022-03-04 12:13:20|3561.27|3561.27|3561.27|3561.27|3561.27|3561.27|3561.27|3561.27|0
1646396010000|2022-03-04 12:13:30|3561.14|3561.14|3561.14|3561.14|3561.14|3561.14|3561.14|3561.14|0
1646396020000|2022-03-04 12:13:40|3562.39|3562.39|3562.39|3562.39|3562.39|3562.39|3562.39|3562.39|0
1646396030000|2022-03-04 12:13:50|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|3560.52|0
1646396040000|2022-03-04 12:14:00|3559.9|3559.9|3560.03|3560.03|3560.03|3560.03|3559.9|3559.9|0
1646396070000|2022-03-04 12:14:30|3561.27|3561.27|3561.89|3561.89|3561.89|3561.89|3561.27|3561.27|0
1646396090000|2022-03-04 12:14:50|3561.27|3561.27|3561.27|3561.27|3561.27|3561.27|3561.27|3561.27|0
1646396100000|2022-03-04 12:15:00|3563.14|3563.14|3565.01|3565.01|3566.88|3566.88|3563.14|3563.14|0
1646396110000|2022-03-04 12:15:10|3566.25|3566.25|3566.25|3566.25|3566.25|3566.25|3566.25|3566.25|0
1646396120000|2022-03-04 12:15:20|3563.76|3563.76|3563.88|3563.88|3563.88|3563.88|3563.25|3563.25|0
1646396130000|2022-03-04 12:15:30|3562.63|3562.63|3562.63|3562.63|3562.63|3562.63|3562.63|3562.63|0
1646396140000|2022-03-04 12:15:40|3563.88|3563.88|3565.12|3565.12|3565.12|3565.12|3563.88|3563.88|0
1646396170000|2022-03-04 12:16:10|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|3565.74|0
1646396190000|2022-03-04 12:16:30|3565.12|3565.12|3564.95|3564.95|3565.12|3565.12|3564.95|3564.95|0
1646396210000|2022-03-04 12:16:50|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|3561.84|3561.84|0
1646396230000|2022-03-04 12:17:10|3564.33|3564.33|3563.08|3563.08|3565.57|3565.57|3563.08|3563.08|0
1646396240000|2022-03-04 12:17:20|3561.21|3561.21|3560.59|3560.59|3561.21|3561.21|3560.59|3560.59|0
1646396250000|2022-03-04 12:17:30|3559.34|3559.34|3559.34|3559.34|3559.34|3559.34|3559.34|3559.34|0
1646396270000|2022-03-04 12:17:50|3558.72|3558.72|3557.96|3557.96|3558.72|3558.72|3557.96|3557.96|0
1646396280000|2022-03-04 12:18:00|3557.33|3557.33|3557.33|3557.33|3557.33|3557.33|3557.33|3557.33|0
1646396290000|2022-03-04 12:18:10|3556.82|3556.82|3556.95|3556.95|3556.95|3556.95|3556.82|3556.82|0
1646396300000|2022-03-04 12:18:20|3557.2|3557.2|3557.72|3557.72|3557.72|3557.72|3557.2|3557.2|0
1646396320000|2022-03-04 12:18:40|3558.96|3558.96|3558.96|3558.96|3558.96|3558.96|3558.96|3558.96|0
1646396340000|2022-03-04 12:19:00|3558.71|3558.71|3559.33|3559.33|3559.33|3559.33|3558.71|3558.71|0
1646396350000|2022-03-04 12:19:10|3559.95|3559.95|3559.95|3559.95|3559.95|3559.95|3559.95|3559.95|0
1646396360000|2022-03-04 12:19:20|3558.71|3558.71|3560.57|3560.57|3560.57|3560.57|3558.71|3558.71|0
1646396370000|2022-03-04 12:19:30|3559.33|3559.33|3559.33|3559.33|3559.33|3559.33|3559.33|3559.33|0
1646396380000|2022-03-04 12:19:40|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|3560.57|0
1646396390000|2022-03-04 12:19:50|3561.09|3561.09|3559.84|3559.84|3561.09|3561.09|3559.84|3559.84|0
1646396400000|2022-03-04 12:20:00|3557.97|3557.97|3557.72|3557.72|3557.97|3557.97|3557.72|3557.72|0
1646396410000|2022-03-04 12:20:10|3559.58|3559.58|3559.58|3559.58|3559.58|3559.58|3559.58|3559.58|0
1646396420000|2022-03-04 12:20:20|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|0
1646396480000|2022-03-04 12:21:20|3559.09|3559.09|3557.72|3557.72|3559.09|3559.09|3556.47|3556.47|0
1646396500000|2022-03-04 12:21:40|3557.59|3557.59|3557.59|3557.59|3557.59|3557.59|3557.59|3557.59|0
1646396520000|2022-03-04 12:22:00|3560.08|3560.08|3560.21|3560.21|3560.21|3560.21|3560.08|3560.08|0
1646396570000|2022-03-04 12:22:50|3560.33|3560.33|3559.09|3559.09|3560.33|3560.33|3559.09|3559.09|0
1646396580000|2022-03-04 12:23:00|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|0
1646396590000|2022-03-04 12:23:10|3560.09|3560.09|3561.47|3561.47|3561.47|3561.47|3560.09|3560.09|0
1646396600000|2022-03-04 12:23:20|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|0
1646396620000|2022-03-04 12:23:40|3560.35|3560.35|3560.35|3560.35|3560.35|3560.35|3560.35|3560.35|0
1646396640000|2022-03-04 12:24:00|3560.09|3560.09|3561.34|3561.34|3561.34|3561.34|3560.09|3560.09|0
1646396650000|2022-03-04 12:24:10|3559.47|3559.47|3559.47|3559.47|3559.47|3559.47|3559.47|3559.47|0
1646396660000|2022-03-04 12:24:20|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|0
1646396670000|2022-03-04 12:24:30|3556.98|3556.98|3558.23|3558.23|3558.23|3558.23|3556.98|3556.98|0
1646396690000|2022-03-04 12:24:50|3558.4|3558.4|3558.44|3558.44|3558.57|3558.57|3558.4|3558.4|0
1646396720000|2022-03-04 12:25:20|3559.06|3559.06|3560.31|3560.31|3560.31|3560.31|3559.06|3559.06|0
1646396740000|2022-03-04 12:25:40|3559.69|3559.69|3559.06|3559.06|3559.69|3559.69|3559.06|3559.06|0
1646396770000|2022-03-04 12:26:10|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|3559.19|0
1646396780000|2022-03-04 12:26:20|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|0
1646396790000|2022-03-04 12:26:30|3557.95|3557.95|3559.81|3559.81|3559.81|3559.81|3557.95|3557.95|0
1646396810000|2022-03-04 12:26:50|3559.69|3559.69|3559.69|3559.69|3559.69|3559.69|3559.69|3559.69|0
1646396840000|2022-03-04 12:27:20|3558.44|3558.44|3558.44|3558.44|3558.44|3558.44|3558.44|3558.44|0
1646396850000|2022-03-04 12:27:30|3558.57|3558.57|3557.19|3557.19|3558.57|3558.57|3557.19|3557.19|0
1646396860000|2022-03-04 12:27:40|3557.07|3557.07|3556.94|3556.94|3557.07|3557.07|3556.94|3556.94|0
1646396880000|2022-03-04 12:28:00|3556.56|3556.56|3556.56|3556.56|3556.56|3556.56|3556.56|3556.56|0
1646396900000|2022-03-04 12:28:20|3556.05|3556.05|3554.88|3554.88|3556.05|3556.05|3554.63|3554.63|0
1646396910000|2022-03-04 12:28:30|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|3554.71|0
1646396930000|2022-03-04 12:28:50|3555.33|3555.33|3555.33|3555.33|3555.33|3555.33|3555.33|3555.33|0
1646396940000|2022-03-04 12:29:00|3554.09|3554.09|3554.6|3554.6|3554.6|3554.6|3554.09|3554.09|0
1646396950000|2022-03-04 12:29:10|3554.09|3554.09|3554.09|3554.09|3554.09|3554.09|3554.09|3554.09|0
1646396960000|2022-03-04 12:29:20|3554.71|3554.71|3554.88|3554.88|3554.88|3554.88|3554.71|3554.71|0
1646396970000|2022-03-04 12:29:30|3553.64|3553.64|3553.01|3553.01|3553.64|3553.64|3553.01|3553.01|0
1646397000000|2022-03-04 12:30:00|3554.26|3554.26|3554.26|3554.26|3554.26|3554.26|3554.26|3554.26|0
1646397010000|2022-03-04 12:30:10|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|0
1646397020000|2022-03-04 12:30:20|3555.01|3555.01|3554.39|3554.39|3555.63|3555.63|3554.39|3554.39|0
1646397040000|2022-03-04 12:30:40|3553.14|3553.14|3553.14|3553.14|3553.14|3553.14|3553.14|3553.14|0
1646397050000|2022-03-04 12:30:50|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|0
1646397100000|2022-03-04 12:31:40|3554.88|3554.88|3554.88|3554.88|3554.88|3554.88|3554.88|3554.88|0
1646397110000|2022-03-04 12:31:50|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|3555.01|0
1646397170000|2022-03-04 12:32:50|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|3554.39|0
1646397180000|2022-03-04 12:33:00|3554.56|3554.56|3554.91|3554.91|3554.91|3554.91|3554.56|3554.56|0
1646397190000|2022-03-04 12:33:10|3555.03|3555.03|3555.16|3555.16|3555.16|3555.16|3555.03|3555.03|0
1646397200000|2022-03-04 12:33:20|3555.78|3555.78|3555.78|3555.78|3555.78|3555.78|3555.78|3555.78|0
1646397240000|2022-03-04 12:34:00|3556.41|3556.41|3556.41|3556.41|3556.41|3556.41|3556.41|3556.41|0
1646397270000|2022-03-04 12:34:30|3556.75|3556.75|3556.75|3556.75|3556.75|3556.75|3556.75|3556.75|0
1646397280000|2022-03-04 12:34:40|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|0
1646397290000|2022-03-04 12:34:50|3555.25|3555.25|3555.87|3555.87|3555.87|3555.87|3555.25|3555.25|0
1646397300000|2022-03-04 12:35:00|3555.25|3555.25|3557.54|3557.54|3557.54|3557.54|3555.25|3555.25|0
1646397310000|2022-03-04 12:35:10|3558.79|3558.79|3559.3|3559.3|3559.3|3559.3|3558.79|3558.79|0
1646397320000|2022-03-04 12:35:20|3558.68|3558.68|3556.18|3556.18|3558.68|3558.68|3556.18|3556.18|0
1646397330000|2022-03-04 12:35:30|3556.81|3556.81|3556.81|3556.81|3556.81|3556.81|3556.81|3556.81|0
1646397350000|2022-03-04 12:35:50|3556.55|3556.55|3555.43|3555.43|3556.55|3556.55|3555.43|3555.43|0
1646397370000|2022-03-04 12:36:10|3556.55|3556.55|3557.8|3557.8|3557.8|3557.8|3556.55|3556.55|0
1646397390000|2022-03-04 12:36:30|3558.42|3558.42|3558.42|3558.42|3558.42|3558.42|3558.42|3558.42|0
1646397400000|2022-03-04 12:36:40|3558.8|3558.8|3558.93|3558.93|3558.93|3558.93|3558.8|3558.8|0
1646397420000|2022-03-04 12:37:00|3560.18|3560.18|3563.42|3563.42|3563.42|3563.42|3560.18|3560.18|0
1646397430000|2022-03-04 12:37:10|3562.8|3562.8|3563.42|3563.42|3563.42|3563.42|3562.8|3562.8|0
1646397450000|2022-03-04 12:37:30|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|0
1646397480000|2022-03-04 12:38:00|3562.17|3562.17|3562.17|3562.17|3562.17|3562.17|3562.17|3562.17|0
1646397490000|2022-03-04 12:38:10|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|3562.8|0
1646397500000|2022-03-04 12:38:20|3563.31|3563.31|3564.19|3564.19|3564.19|3564.19|3563.31|3563.31|0
1646397510000|2022-03-04 12:38:30|3564.31|3564.31|3563.55|3563.55|3564.31|3564.31|3563.55|3563.55|0
1646397520000|2022-03-04 12:38:40|3563.42|3563.42|3563.42|3563.42|3563.42|3563.42|3563.42|3563.42|0
1646397540000|2022-03-04 12:39:00|3564.04|3564.04|3564.04|3564.04|3564.04|3564.04|3564.04|3564.04|0
1646397550000|2022-03-04 12:39:10|3563.42|3563.42|3563.42|3563.42|3563.42|3563.42|3563.42|3563.42|0
1646397570000|2022-03-04 12:39:30|3564.04|3564.04|3564.04|3564.04|3564.04|3564.04|3564.04|3564.04|0
1646397580000|2022-03-04 12:39:40|3564.67|3564.67|3564.04|3564.04|3564.67|3564.67|3563.42|3563.42|0
1646397600000|2022-03-04 12:40:00|3564.67|3564.67|3564.84|3564.84|3564.84|3564.84|3564.67|3564.67|0
1646397610000|2022-03-04 12:40:10|3565.01|3565.01|3565.01|3565.01|3565.01|3565.01|3565.01|3565.01|0
1646397620000|2022-03-04 12:40:20|3563.77|3563.77|3563.94|3563.94|3563.94|3563.94|3563.77|3563.77|0
1646397640000|2022-03-04 12:40:40|3563.19|3563.19|3562.68|3562.68|3563.19|3563.19|3561.43|3561.43|0
1646397650000|2022-03-04 12:40:50|3560.81|3560.81|3560.81|3560.81|3561.43|3561.43|3560.81|3560.81|0
1646397660000|2022-03-04 12:41:00|3561.06|3561.06|3560.94|3560.94|3561.06|3561.06|3560.94|3560.94|0
1646397670000|2022-03-04 12:41:10|3559.69|3559.69|3559.07|3559.07|3559.69|3559.69|3559.07|3559.07|0
1646397680000|2022-03-04 12:41:20|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|0
1646397710000|2022-03-04 12:41:50|3555.95|3555.95|3554.08|3554.08|3557.82|3557.82|3554.08|3554.08|0
1646397740000|2022-03-04 12:42:20|3549.72|3549.72|3553.46|3553.46|3553.46|3553.46|3549.72|3549.72|0
1646397750000|2022-03-04 12:42:30|3553.72|3553.72|3553.72|3553.72|3553.72|3553.72|3553.72|3553.72|0
1646397760000|2022-03-04 12:42:40|3554.06|3554.06|3554.06|3554.06|3554.06|3554.06|3554.06|3554.06|0
1646397770000|2022-03-04 12:42:50|3553.8|3553.8|3553.8|3553.8|3553.8|3553.8|3553.8|3553.8|0
1646397780000|2022-03-04 12:43:00|3551.93|3551.93|3551.93|3551.93|3551.93|3551.93|3551.93|3551.93|0
1646397790000|2022-03-04 12:43:10|3552.56|3552.56|3553.44|3553.44|3554.06|3554.06|3552.56|3552.56|0
1646397800000|2022-03-04 12:43:20|3555.93|3555.93|3555.93|3555.93|3555.93|3555.93|3555.93|3555.93|0
1646397820000|2022-03-04 12:43:40|3554.06|3554.06|3554.06|3554.06|3554.06|3554.06|3554.06|3554.06|0
1646397860000|2022-03-04 12:44:20|3554.68|3554.68|3555.43|3555.43|3555.43|3555.43|3554.68|3554.68|0
1646397880000|2022-03-04 12:44:40|3552.32|3552.32|3552.94|3552.94|3552.94|3552.94|3551.7|3551.7|0
1646397890000|2022-03-04 12:44:50|3552.32|3552.32|3552.32|3552.32|3552.32|3552.32|3552.32|3552.32|0
1646397900000|2022-03-04 12:45:00|3552.94|3552.94|3554.19|3554.19|3554.19|3554.19|3552.94|3552.94|0
1646397910000|2022-03-04 12:45:10|3555.43|3555.43|3556.68|3556.68|3556.68|3556.68|3555.43|3555.43|0
1646397930000|2022-03-04 12:45:30|3557.06|3557.06|3559.55|3559.55|3559.55|3559.55|3557.06|3557.06|0
1646397940000|2022-03-04 12:45:40|3560.18|3560.18|3560.18|3560.18|3560.18|3560.18|3560.18|3560.18|0
1646397950000|2022-03-04 12:45:50|3558.31|3558.31|3558.31|3558.31|3558.31|3558.31|3558.31|3558.31|0
1646397960000|2022-03-04 12:46:00|3558.09|3558.09|3558.26|3558.26|3558.26|3558.26|3558.09|3558.09|0
1646397980000|2022-03-04 12:46:20|3560.13|3560.13|3560.75|3560.75|3560.75|3560.75|3560.13|3560.13|0
1646398000000|2022-03-04 12:46:40|3560.5|3560.5|3557.38|3557.38|3560.5|3560.5|3557.38|3557.38|0
1646398010000|2022-03-04 12:46:50|3558.01|3558.01|3558.63|3558.63|3558.63|3558.63|3558.01|3558.01|0
1646398020000|2022-03-04 12:47:00|3560.5|3560.5|3559.25|3559.25|3560.5|3560.5|3559.25|3559.25|0
1646398030000|2022-03-04 12:47:10|3559.38|3559.38|3559.38|3559.38|3559.38|3559.38|3559.38|3559.38|0
1646398050000|2022-03-04 12:47:30|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|3559.55|0
1646398070000|2022-03-04 12:47:50|3557.06|3557.06|3555.82|3555.82|3557.06|3557.06|3555.82|3555.82|0
1646398090000|2022-03-04 12:48:10|3555.19|3555.19|3555.19|3555.19|3555.19|3555.19|3555.19|3555.19|0
1646398110000|2022-03-04 12:48:30|3555.37|3555.37|3555.24|3555.24|3555.37|3555.37|3555.24|3555.24|0
1646398120000|2022-03-04 12:48:40|3553.99|3553.99|3553.48|3553.48|3553.99|3553.99|3553.48|3553.48|0
1646398130000|2022-03-04 12:48:50|3553.74|3553.74|3554.12|3554.12|3554.12|3554.12|3553.74|3553.74|0
1646398140000|2022-03-04 12:49:00|3552.87|3552.87|3552.87|3552.87|3552.87|3552.87|3552.25|3552.25|0
1646398190000|2022-03-04 12:49:50|3553.5|3553.5|3552.12|3552.12|3553.5|3553.5|3552.12|3552.12|0
1646398250000|2022-03-04 12:50:50|3552|3552|3552.25|3552.25|3552.25|3552.25|3552|3552|0
1646398260000|2022-03-04 12:51:00|3551.63|3551.63|3551.76|3551.76|3552.25|3552.25|3551.63|3551.63|0
1646398270000|2022-03-04 12:51:10|3550.51|3550.51|3549.89|3549.89|3550.51|3550.51|3549.89|3549.89|0
1646398280000|2022-03-04 12:51:20|3549.63|3549.63|3547.76|3547.76|3549.63|3549.63|3547.76|3547.76|0
1646398300000|2022-03-04 12:51:40|3547.38|3547.38|3547.25|3547.25|3547.38|3547.38|3547.25|3547.25|0
1646398330000|2022-03-04 12:52:10|3546.63|3546.63|3547.25|3547.25|3547.25|3547.25|3546.63|3546.63|0
1646398390000|2022-03-04 12:53:10|3548.5|3548.5|3548.13|3548.13|3548.75|3548.75|3548.13|3548.13|0
1646398400000|2022-03-04 12:53:20|3547.51|3547.51|3546.26|3546.26|3547.51|3547.51|3546.26|3546.26|0
1646398410000|2022-03-04 12:53:30|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|3545.64|0
1646398450000|2022-03-04 12:54:10|3546.26|3546.26|3546.26|3546.26|3546.26|3546.26|3546.26|3546.26|0
1646398480000|2022-03-04 12:54:40|3546.39|3546.39|3546.13|3546.13|3546.39|3546.39|3546.13|3546.13|0
1646398490000|2022-03-04 12:54:50|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|0
1646398500000|2022-03-04 12:55:00|3544.27|3544.27|3544.27|3544.27|3544.27|3544.27|3544.27|3544.27|0
1646398540000|2022-03-04 12:55:40|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|0
1646398550000|2022-03-04 12:55:50|3544.89|3544.89|3540.53|3540.53|3544.89|3544.89|3539.91|3539.91|0
1646398560000|2022-03-04 12:56:00|3539.91|3539.91|3539.91|3539.91|3541.15|3541.15|3539.91|3539.91|0
1646398570000|2022-03-04 12:56:10|3540.53|3540.53|3538.66|3538.66|3540.53|3540.53|3538.66|3538.66|0
1646398590000|2022-03-04 12:56:30|3541.15|3541.15|3539.91|3539.91|3541.15|3541.15|3539.91|3539.91|0
1646398600000|2022-03-04 12:56:40|3539.28|3539.28|3538.66|3538.66|3539.28|3539.28|3538.66|3538.66|0
1646398610000|2022-03-04 12:56:50|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|3538.04|0
1646398630000|2022-03-04 12:57:10|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|0
1646398640000|2022-03-04 12:57:20|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|3539.91|0
1646398650000|2022-03-04 12:57:30|3538.66|3538.66|3537.41|3537.41|3538.66|3538.66|3537.41|3537.41|0
1646398690000|2022-03-04 12:58:10|3536.17|3536.17|3536.17|3536.17|3536.17|3536.17|3536.17|3536.17|0
1646398700000|2022-03-04 12:58:20|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|0
1646398720000|2022-03-04 12:58:40|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|3537.8|0
1646398740000|2022-03-04 12:59:00|3535.31|3535.31|3535.31|3535.31|3535.31|3535.31|3535.31|3535.31|0
1646398750000|2022-03-04 12:59:10|3536.55|3536.55|3536.55|3536.55|3536.55|3536.55|3536.55|3536.55|0
1646398770000|2022-03-04 12:59:30|3535.93|3535.93|3538.55|3538.55|3538.55|3538.55|3535.93|3535.93|0
1646398780000|2022-03-04 12:59:40|3537.92|3537.92|3539.17|3539.17|3539.17|3539.17|3537.92|3537.92|0
1646398800000|2022-03-04 13:00:00|3538.55|3538.55|3536.81|3536.81|3541.04|3541.04|3536.81|3536.81|0
1646398810000|2022-03-04 13:00:10|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|0
1646398820000|2022-03-04 13:00:20|3535.56|3535.56|3536.18|3536.18|3536.18|3536.18|3535.56|3535.56|0
1646398850000|2022-03-04 13:00:50|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|0
1646398860000|2022-03-04 13:01:00|3535.22|3535.22|3533.97|3533.97|3535.22|3535.22|3533.97|3533.97|0
1646398870000|2022-03-04 13:01:10|3534.6|3534.6|3536.46|3536.46|3536.46|3536.46|3534.6|3534.6|0
1646398890000|2022-03-04 13:01:30|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|3535.84|0
1646398900000|2022-03-04 13:01:40|3537.71|3537.71|3541.45|3541.45|3541.45|3541.45|3537.71|3537.71|0
1646398930000|2022-03-04 13:02:10|3539.58|3539.58|3539.15|3539.15|3539.58|3539.58|3539.15|3539.15|0
1646398940000|2022-03-04 13:02:20|3538.53|3538.53|3538.53|3538.53|3540.4|3540.4|3538.53|3538.53|0
1646398970000|2022-03-04 13:02:50|3538.66|3538.66|3538.66|3538.66|3538.66|3538.66|3538.66|3538.66|0
1646398980000|2022-03-04 13:03:00|3539.04|3539.04|3541.53|3541.53|3541.53|3541.53|3539.04|3539.04|0
1646399010000|2022-03-04 13:03:30|3540.29|3540.29|3540.29|3540.29|3540.29|3540.29|3540.29|3540.29|0
1646399020000|2022-03-04 13:03:40|3539.9|3539.9|3538.66|3538.66|3539.9|3539.9|3538.66|3538.66|0
1646399040000|2022-03-04 13:04:00|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|0
1646399070000|2022-03-04 13:04:30|3536.17|3536.17|3536.79|3536.79|3536.79|3536.79|3536.17|3536.17|0
1646399100000|2022-03-04 13:05:00|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|3537.41|0
1646399110000|2022-03-04 13:05:10|3538.03|3538.03|3538.16|3538.16|3538.16|3538.16|3538.03|3538.03|0
1646399120000|2022-03-04 13:05:20|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|0
1646399130000|2022-03-04 13:05:30|3536.92|3536.92|3537.54|3537.54|3537.54|3537.54|3536.92|3536.92|0
1646399190000|2022-03-04 13:06:30|3539.41|3539.41|3539.41|3539.41|3539.41|3539.41|3539.41|3539.41|0
1646399220000|2022-03-04 13:07:00|3540.03|3540.03|3539.41|3539.41|3540.03|3540.03|3539.41|3539.41|0
1646399230000|2022-03-04 13:07:10|3539.28|3539.28|3538.9|3538.9|3539.28|3539.28|3538.9|3538.9|0
1646399250000|2022-03-04 13:07:30|3539.15|3539.15|3542.27|3542.27|3542.27|3542.27|3539.15|3539.15|0
1646399260000|2022-03-04 13:07:40|3541.02|3541.02|3539.78|3539.78|3541.02|3541.02|3539.15|3539.15|0
1646399300000|2022-03-04 13:08:20|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|0
1646399310000|2022-03-04 13:08:30|3540.65|3540.65|3540.65|3540.65|3540.65|3540.65|3540.65|3540.65|0
1646399340000|2022-03-04 13:09:00|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|0
1646399370000|2022-03-04 13:09:30|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|3537.54|0
1646399380000|2022-03-04 13:09:40|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|3538.16|0
1646399420000|2022-03-04 13:10:20|3537.54|3537.54|3538.79|3538.79|3540.03|3540.03|3537.54|3537.54|0
1646399430000|2022-03-04 13:10:30|3538.53|3538.53|3537.91|3537.91|3538.53|3538.53|3537.91|3537.91|0
1646399440000|2022-03-04 13:10:40|3536.66|3536.66|3535.42|3535.42|3536.66|3536.66|3535.42|3535.42|0
1646399450000|2022-03-04 13:10:50|3535.29|3535.29|3535.16|3535.16|3535.29|3535.29|3535.03|3535.03|0
1646399470000|2022-03-04 13:11:10|3533.29|3533.29|3533.29|3533.29|3533.29|3533.29|3533.29|3533.29|0
1646399490000|2022-03-04 13:11:30|3533.55|3533.55|3533.93|3533.93|3533.93|3533.93|3533.55|3533.55|0
1646399500000|2022-03-04 13:11:40|3534.31|3534.31|3534.44|3534.44|3534.44|3534.44|3534.31|3534.31|0
1646399510000|2022-03-04 13:11:50|3534.7|3534.7|3533.45|3533.45|3534.7|3534.7|3533.45|3533.45|0
1646399570000|2022-03-04 13:12:50|3532.83|3532.83|3532.83|3532.83|3533.45|3533.45|3532.83|3532.83|0
1646399580000|2022-03-04 13:13:00|3532.95|3532.95|3532.95|3532.95|3532.95|3532.95|3532.95|3532.95|0
1646399610000|2022-03-04 13:13:30|3534.2|3534.2|3534.2|3534.2|3534.2|3534.2|3534.2|3534.2|0
1646399620000|2022-03-04 13:13:40|3534.82|3534.82|3534.2|3534.2|3534.82|3534.82|3534.2|3534.2|0
1646399670000|2022-03-04 13:14:30|3532.33|3532.33|3532.95|3532.95|3532.95|3532.95|3532.33|3532.33|0
1646399680000|2022-03-04 13:14:40|3531.71|3531.71|3527.94|3527.94|3531.71|3531.71|3527.94|3527.94|0
1646399690000|2022-03-04 13:14:50|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|0
1646399700000|2022-03-04 13:15:00|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|0
1646399720000|2022-03-04 13:15:20|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|3528.2|0
1646399730000|2022-03-04 13:15:30|3528.58|3528.58|3528.58|3528.58|3528.58|3528.58|3528.58|3528.58|0
1646399740000|2022-03-04 13:15:40|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|0
1646399750000|2022-03-04 13:15:50|3527.96|3527.96|3526.71|3526.71|3527.96|3527.96|3526.71|3526.71|0
1646399770000|2022-03-04 13:16:10|3526.33|3526.33|3526.2|3526.2|3526.33|3526.33|3526.2|3526.2|0
1646399780000|2022-03-04 13:16:20|3526.07|3526.07|3525.94|3525.94|3526.07|3526.07|3525.94|3525.94|0
1646399810000|2022-03-04 13:16:50|3522.83|3522.83|3523.58|3523.58|3523.58|3523.58|3520.96|3520.96|0
1646399820000|2022-03-04 13:17:00|3524.2|3524.2|3525.45|3525.45|3525.45|3525.45|3524.2|3524.2|0
1646399840000|2022-03-04 13:17:20|3526.07|3526.07|3525.58|3525.58|3526.2|3526.2|3525.58|3525.58|0
1646399860000|2022-03-04 13:17:40|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|0
1646399880000|2022-03-04 13:18:00|3528.69|3528.69|3528.69|3528.69|3528.69|3528.69|3528.69|3528.69|0
1646399900000|2022-03-04 13:18:20|3529.31|3529.31|3529.19|3529.19|3529.31|3529.31|3529.19|3529.19|0
1646399940000|2022-03-04 13:19:00|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|0
1646399950000|2022-03-04 13:19:10|3532.3|3532.3|3529.68|3529.68|3532.3|3532.3|3529.68|3529.68|0
1646400000000|2022-03-04 13:20:00|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|0
1646400010000|2022-03-04 13:20:10|3529.31|3529.31|3530.56|3530.56|3530.56|3530.56|3529.31|3529.31|0
1646400030000|2022-03-04 13:20:30|3533.67|3533.67|3534.3|3534.3|3534.3|3534.3|3533.67|3533.67|0
1646400040000|2022-03-04 13:20:40|3534.68|3534.68|3536.55|3536.55|3536.55|3536.55|3534.68|3534.68|0
1646400050000|2022-03-04 13:20:50|3535.93|3535.93|3535.93|3535.93|3535.93|3535.93|3535.93|3535.93|0
1646400070000|2022-03-04 13:21:10|3537.79|3537.79|3539.04|3539.04|3539.04|3539.04|3537.79|3537.79|0
1646400080000|2022-03-04 13:21:20|3537.79|3537.79|3536.29|3536.29|3537.79|3537.79|3536.29|3536.29|0
1646400110000|2022-03-04 13:21:50|3535.66|3535.66|3534.41|3534.41|3535.66|3535.66|3534.41|3534.41|0
1646400120000|2022-03-04 13:22:00|3533.16|3533.16|3533.16|3533.16|3533.16|3533.16|3533.16|3533.16|0
1646400130000|2022-03-04 13:22:10|3533.55|3533.55|3533.42|3533.42|3533.55|3533.55|3533.42|3533.42|0
1646400140000|2022-03-04 13:22:20|3535.91|3535.91|3535.91|3535.91|3535.91|3535.91|3535.91|3535.91|0
1646400160000|2022-03-04 13:22:40|3534.66|3534.66|3535.29|3535.29|3535.29|3535.29|3534.66|3534.66|0
1646400190000|2022-03-04 13:23:10|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|3534.04|0
1646400210000|2022-03-04 13:23:30|3535.29|3535.29|3535.29|3535.29|3535.29|3535.29|3535.29|3535.29|0
1646400230000|2022-03-04 13:23:50|3535.42|3535.42|3536.04|3536.04|3536.04|3536.04|3535.42|3535.42|0
1646400240000|2022-03-04 13:24:00|3536.21|3536.21|3536.21|3536.21|3536.21|3536.21|3536.21|3536.21|0
1646400250000|2022-03-04 13:24:10|3538.7|3538.7|3538.83|3538.83|3538.83|3538.83|3538.7|3538.7|0
1646400260000|2022-03-04 13:24:20|3537.58|3537.58|3536.34|3536.34|3537.58|3537.58|3536.34|3536.34|0
1646400280000|2022-03-04 13:24:40|3536.08|3536.08|3535.33|3535.33|3536.08|3536.08|3535.33|3535.33|0
1646400290000|2022-03-04 13:24:50|3535.2|3535.2|3535.2|3535.2|3535.2|3535.2|3535.2|3535.2|0
1646400300000|2022-03-04 13:25:00|3535.08|3535.08|3534.58|3534.58|3535.2|3535.2|3534.58|3534.58|0
1646400310000|2022-03-04 13:25:10|3534.41|3534.41|3534.28|3534.28|3534.41|3534.41|3534.28|3534.28|0
1646400320000|2022-03-04 13:25:20|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|0
1646400350000|2022-03-04 13:25:50|3534.28|3534.28|3534.41|3534.41|3534.41|3534.41|3534.28|3534.28|0
1646400360000|2022-03-04 13:26:00|3534.54|3534.54|3534.54|3534.54|3534.54|3534.54|3534.54|3534.54|0
1646400400000|2022-03-04 13:26:40|3534.66|3534.66|3534.66|3534.66|3534.66|3534.66|3534.66|3534.66|0
1646400410000|2022-03-04 13:26:50|3536.53|3536.53|3536.53|3536.53|3536.53|3536.53|3536.53|3536.53|0
1646400430000|2022-03-04 13:27:10|3534.04|3534.04|3533.42|3533.42|3534.04|3534.04|3533.42|3533.42|0
1646400450000|2022-03-04 13:27:30|3532.17|3532.17|3532.17|3532.17|3532.17|3532.17|3532.17|3532.17|0
1646400460000|2022-03-04 13:27:40|3532.05|3532.05|3531.42|3531.42|3532.05|3532.05|3531.42|3531.42|0
1646400470000|2022-03-04 13:27:50|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|0
1646400480000|2022-03-04 13:28:00|3531.42|3531.42|3529.68|3529.68|3531.55|3531.55|3529.68|3529.68|0
1646400490000|2022-03-04 13:28:10|3530.3|3530.3|3530.3|3530.3|3530.3|3530.3|3530.3|3530.3|0
1646400500000|2022-03-04 13:28:20|3528.44|3528.44|3528.31|3528.31|3528.44|3528.44|3528.31|3528.31|0
1646400510000|2022-03-04 13:28:30|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|0
1646400550000|2022-03-04 13:29:10|3527.86|3527.86|3527.86|3527.86|3527.86|3527.86|3527.24|3527.24|0
1646400560000|2022-03-04 13:29:20|3528.11|3528.11|3528.24|3528.24|3528.24|3528.24|3528.11|3528.11|0
1646400570000|2022-03-04 13:29:30|3527|3527|3527.38|3527.38|3527.38|3527.38|3527|3527|0
1646400600000|2022-03-04 13:30:00|3528|3528|3528|3528|3528|3528|3528|3528|0
1646400610000|2022-03-04 13:30:10|3527.38|3527.38|3533.11|3533.11|3533.11|3533.11|3526.76|3526.76|0
1646400620000|2022-03-04 13:30:20|3532.12|3532.12|3532.81|3532.81|3532.94|3532.94|3531.7|3531.7|0
1646400630000|2022-03-04 13:30:30|3532.69|3532.69|3527.94|3527.94|3532.69|3532.69|3527.94|3527.94|0
1646400650000|2022-03-04 13:30:50|3526.7|3526.7|3526.7|3526.7|3526.7|3526.7|3526.7|3526.7|0
1646400660000|2022-03-04 13:31:00|3526.35|3526.35|3526.35|3526.35|3526.35|3526.35|3526.35|3526.35|0
1646400670000|2022-03-04 13:31:10|3526.48|3526.48|3527.02|3527.02|3527.27|3527.27|3526.48|3526.48|0
1646400690000|2022-03-04 13:31:30|3527.64|3527.64|3527.9|3527.9|3527.9|3527.9|3527.64|3527.64|0
1646400700000|2022-03-04 13:31:40|3527.14|3527.14|3527.64|3527.64|3527.64|3527.64|3527.14|3527.14|0
1646400710000|2022-03-04 13:31:50|3527.02|3527.02|3528.39|3528.39|3528.39|3528.39|3527.02|3527.02|0
1646400720000|2022-03-04 13:32:00|3528.04|3528.04|3528.39|3528.39|3528.52|3528.52|3528.04|3528.04|0
1646400730000|2022-03-04 13:32:10|3529.64|3529.64|3529.27|3529.27|3532.38|3532.38|3529.27|3529.27|0
1646400740000|2022-03-04 13:32:20|3528.65|3528.65|3528.65|3528.65|3528.65|3528.65|3528.65|3528.65|0
1646400760000|2022-03-04 13:32:40|3528.02|3528.02|3527.4|3527.4|3528.02|3528.02|3527.4|3527.4|0
1646400770000|2022-03-04 13:32:50|3526.78|3526.78|3526.78|3526.78|3526.78|3526.78|3526.78|3526.78|0
1646400780000|2022-03-04 13:33:00|3527.4|3527.4|3526.78|3526.78|3527.4|3527.4|3525.53|3525.53|0
1646400800000|2022-03-04 13:33:20|3527.4|3527.4|3528.02|3528.02|3528.02|3528.02|3527.4|3527.4|0
1646400820000|2022-03-04 13:33:40|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|3530.51|0
1646400830000|2022-03-04 13:33:50|3534.25|3534.25|3530.51|3530.51|3534.25|3534.25|3530.51|3530.51|0
1646400850000|2022-03-04 13:34:10|3530.77|3530.77|3532.64|3532.64|3532.64|3532.64|3530.77|3530.77|0
1646400880000|2022-03-04 13:34:40|3532.89|3532.89|3534.89|3534.89|3534.89|3534.89|3532.4|3532.4|0
1646400890000|2022-03-04 13:34:50|3534.63|3534.63|3534.63|3534.63|3534.63|3534.63|3534.63|3534.63|0
1646400900000|2022-03-04 13:35:00|3535.26|3535.26|3535.26|3535.26|3535.26|3535.26|3535.26|3535.26|0
1646400910000|2022-03-04 13:35:10|3535.13|3535.13|3535|3535|3535.13|3535.13|3535|3535|0
1646400930000|2022-03-04 13:35:30|3535.17|3535.17|3531.31|3531.31|3535.17|3535.17|3531.31|3531.31|0
1646400940000|2022-03-04 13:35:40|3529.44|3529.44|3530.06|3530.06|3530.06|3530.06|3529.44|3529.44|0
1646400950000|2022-03-04 13:35:50|3530.32|3530.32|3528.94|3528.94|3530.32|3530.32|3528.94|3528.94|0
1646400970000|2022-03-04 13:36:10|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|3528.82|0
1646400980000|2022-03-04 13:36:20|3526.95|3526.95|3526.33|3526.33|3526.95|3526.95|3526.33|3526.33|0
1646400990000|2022-03-04 13:36:30|3525.7|3525.7|3525.7|3525.7|3525.7|3525.7|3525.7|3525.7|0
1646401000000|2022-03-04 13:36:40|3524.46|3524.46|3524.46|3524.46|3524.46|3524.46|3524.46|3524.46|0
1646401030000|2022-03-04 13:37:10|3525.7|3525.7|3524.46|3524.46|3525.7|3525.7|3524.46|3524.46|0
1646401040000|2022-03-04 13:37:20|3524.33|3524.33|3523.71|3523.71|3524.33|3524.33|3523.71|3523.71|0
1646401050000|2022-03-04 13:37:30|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|0
1646401060000|2022-03-04 13:37:40|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|0
1646401070000|2022-03-04 13:37:50|3523.58|3523.58|3522.33|3522.33|3523.58|3523.58|3522.33|3522.33|0
1646401080000|2022-03-04 13:38:00|3522.2|3522.2|3522.33|3522.33|3522.33|3522.33|3522.08|3522.08|0
1646401090000|2022-03-04 13:38:10|3522.16|3522.16|3519.45|3519.45|3522.16|3522.16|3519.45|3519.45|0
1646401110000|2022-03-04 13:38:30|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|3520.07|0
1646401140000|2022-03-04 13:39:00|3520.42|3520.42|3518.66|3518.66|3521.64|3521.64|3518.66|3518.66|0
1646401180000|2022-03-04 13:39:40|3518.83|3518.83|3518.21|3518.21|3518.83|3518.83|3518.21|3518.21|0
1646401190000|2022-03-04 13:39:50|3518.83|3518.83|3518.83|3518.83|3518.83|3518.83|3518.83|3518.83|0
1646401200000|2022-03-04 13:40:00|3520.7|3520.7|3520.82|3520.82|3520.82|3520.82|3520.7|3520.7|0
1646401210000|2022-03-04 13:40:10|3523.32|3523.32|3520.82|3520.82|3523.32|3523.32|3520.82|3520.82|0
1646401220000|2022-03-04 13:40:20|3521.45|3521.45|3523.32|3523.32|3523.32|3523.32|3521.45|3521.45|0
1646401230000|2022-03-04 13:40:30|3521.45|3521.45|3521.45|3521.45|3521.45|3521.45|3521.45|3521.45|0
1646401240000|2022-03-04 13:40:40|3520.82|3520.82|3520.82|3520.82|3520.82|3520.82|3520.82|3520.82|0
1646401250000|2022-03-04 13:40:50|3521|3521|3519.62|3519.62|3521|3521|3519.62|3519.62|0
1646401270000|2022-03-04 13:41:10|3519.37|3519.37|3519.37|3519.37|3519.37|3519.37|3519.37|3519.37|0
1646401280000|2022-03-04 13:41:20|3520.61|3520.61|3520.61|3520.61|3520.61|3520.61|3520.61|3520.61|0
1646401290000|2022-03-04 13:41:30|3519.37|3519.37|3519.37|3519.37|3519.37|3519.37|3519.37|3519.37|0
1646401300000|2022-03-04 13:41:40|3518.74|3518.74|3518.74|3518.74|3518.74|3518.74|3518.74|3518.74|0
1646401320000|2022-03-04 13:42:00|3518.12|3518.12|3517.99|3517.99|3518.62|3518.62|3517.37|3517.37|0
1646401330000|2022-03-04 13:42:10|3517.74|3517.74|3517.61|3517.61|3517.74|3517.74|3517.61|3517.61|0
1646401340000|2022-03-04 13:42:20|3517.74|3517.74|3517.61|3517.61|3517.74|3517.74|3517.61|3517.61|0
1646401350000|2022-03-04 13:42:30|3517.74|3517.74|3520.36|3520.36|3520.36|3520.36|3517.12|3517.12|0
1646401360000|2022-03-04 13:42:40|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|3522.85|0
1646401370000|2022-03-04 13:42:50|3523.47|3523.47|3522.85|3522.85|3523.47|3523.47|3522.85|3522.85|0
1646401380000|2022-03-04 13:43:00|3522.51|3522.51|3522.63|3522.63|3522.63|3522.63|3522.51|3522.51|0
1646401400000|2022-03-04 13:43:20|3524.5|3524.5|3526.13|3526.13|3526.37|3526.37|3524.5|3524.5|0
1646401410000|2022-03-04 13:43:30|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|0
1646401440000|2022-03-04 13:44:00|3525.89|3525.89|3525.89|3525.89|3525.89|3525.89|3525.89|3525.89|0
1646401460000|2022-03-04 13:44:20|3525.27|3525.27|3524.39|3524.39|3525.27|3525.27|3524.39|3524.39|0
1646401470000|2022-03-04 13:44:30|3524.26|3524.26|3524.14|3524.14|3524.26|3524.26|3524.14|3524.14|0
1646401480000|2022-03-04 13:44:40|3524.76|3524.76|3526|3526|3526.13|3526.13|3524.76|3524.76|0
1646401490000|2022-03-04 13:44:50|3526.63|3526.63|3526.76|3526.76|3526.76|3526.76|3526.63|3526.63|0
1646401500000|2022-03-04 13:45:00|3526.13|3526.13|3526.76|3526.76|3526.76|3526.76|3526.13|3526.13|0
1646401510000|2022-03-04 13:45:10|3528.62|3528.62|3528.62|3528.62|3528.62|3528.62|3528.62|3528.62|0
1646401520000|2022-03-04 13:45:20|3528.88|3528.88|3528.88|3528.88|3528.88|3528.88|3528.88|3528.88|0
1646401540000|2022-03-04 13:45:40|3529.5|3529.5|3529.5|3529.5|3529.5|3529.5|3529.5|3529.5|0
1646401560000|2022-03-04 13:46:00|3530.13|3530.13|3530.75|3530.75|3530.75|3530.75|3530.13|3530.13|0
1646401570000|2022-03-04 13:46:10|3530.36|3530.36|3530.36|3530.36|3530.36|3530.36|3530.36|3530.36|0
1646401580000|2022-03-04 13:46:20|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|3529.85|0
1646401590000|2022-03-04 13:46:30|3530.11|3530.11|3530.28|3530.28|3530.28|3530.28|3530.11|3530.11|0
1646401600000|2022-03-04 13:46:40|3529.66|3529.66|3531.53|3531.53|3531.53|3531.53|3529.66|3529.66|0
1646401610000|2022-03-04 13:46:50|3532.15|3532.15|3532.15|3532.15|3532.15|3532.15|3532.15|3532.15|0
1646401620000|2022-03-04 13:47:00|3532.77|3532.77|3532.77|3532.77|3532.77|3532.77|3532.77|3532.77|0
1646401640000|2022-03-04 13:47:20|3532.64|3532.64|3532.52|3532.52|3532.64|3532.64|3532.52|3532.52|0
1646401670000|2022-03-04 13:47:50|3531.27|3531.27|3530.65|3530.65|3531.27|3531.27|3530.65|3530.65|0
1646401680000|2022-03-04 13:48:00|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|0
1646401700000|2022-03-04 13:48:20|3531.1|3531.1|3531.1|3531.1|3531.1|3531.1|3531.1|3531.1|0
1646401710000|2022-03-04 13:48:30|3530.48|3530.48|3531.1|3531.1|3531.72|3531.72|3530.48|3530.48|0
1646401740000|2022-03-04 13:49:00|3530.48|3530.48|3529.85|3529.85|3530.48|3530.48|3529.85|3529.85|0
1646401770000|2022-03-04 13:49:30|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|3530.48|0
1646401800000|2022-03-04 13:50:00|3531.1|3531.1|3531.1|3531.1|3531.1|3531.1|3531.1|3531.1|0
1646401810000|2022-03-04 13:50:10|3532.34|3532.34|3532.34|3532.34|3532.34|3532.34|3532.34|3532.34|0
1646401820000|2022-03-04 13:50:20|3532.47|3532.47|3533.72|3533.72|3533.72|3533.72|3532.47|3532.47|0
1646401840000|2022-03-04 13:50:40|3536.83|3536.83|3536.83|3536.83|3536.83|3536.83|3536.83|3536.83|0
1646401850000|2022-03-04 13:50:50|3538.08|3538.08|3538.08|3538.08|3538.08|3538.08|3538.08|3538.08|0
1646401860000|2022-03-04 13:51:00|3536.83|3536.83|3535.59|3535.59|3536.83|3536.83|3535.59|3535.59|0
1646401870000|2022-03-04 13:51:10|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|3534.96|0
1646401880000|2022-03-04 13:51:20|3534.79|3534.79|3534.79|3534.79|3534.79|3534.79|3534.79|3534.79|0
1646401900000|2022-03-04 13:51:40|3532.92|3532.92|3532.92|3532.92|3532.92|3532.92|3532.92|3532.92|0
1646401920000|2022-03-04 13:52:00|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|3533.05|0
1646401930000|2022-03-04 13:52:10|3534.29|3534.29|3533.05|3533.05|3535.54|3535.54|3533.05|3533.05|0
1646401990000|2022-03-04 13:53:10|3533.18|3533.18|3533.18|3533.18|3533.18|3533.18|3533.18|3533.18|0
1646402000000|2022-03-04 13:53:20|3531.93|3531.93|3530.43|3530.43|3531.93|3531.93|3530.43|3530.43|0
1646402010000|2022-03-04 13:53:30|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|0
1646402020000|2022-03-04 13:53:40|3529.68|3529.68|3529.55|3529.55|3529.68|3529.68|3529.55|3529.55|0
1646402030000|2022-03-04 13:53:50|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|0
1646402040000|2022-03-04 13:54:00|3530.8|3530.8|3530.8|3530.8|3530.8|3530.8|3530.8|3530.8|0
1646402060000|2022-03-04 13:54:20|3529.55|3529.55|3529.55|3529.55|3529.55|3529.55|3529.55|3529.55|0
1646402070000|2022-03-04 13:54:30|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|3530.17|0
1646402080000|2022-03-04 13:54:40|3530.8|3530.8|3530.17|3530.17|3530.8|3530.8|3530.17|3530.17|0
1646402100000|2022-03-04 13:55:00|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|3531.42|0
1646402110000|2022-03-04 13:55:10|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|3531.29|0
1646402130000|2022-03-04 13:55:30|3531.47|3531.47|3531.47|3531.47|3531.47|3531.47|3531.47|3531.47|0
1646402150000|2022-03-04 13:55:50|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|0
1646402160000|2022-03-04 13:56:00|3532.71|3532.71|3534.38|3534.38|3534.38|3534.38|3532.71|3532.71|0
1646402200000|2022-03-04 13:56:40|3534.51|3534.51|3534.51|3534.51|3534.51|3534.51|3534.51|3534.51|0
1646402210000|2022-03-04 13:56:50|3534.38|3534.38|3534.38|3534.38|3534.38|3534.38|3534.38|3534.38|0
1646402270000|2022-03-04 13:57:50|3533.76|3533.76|3529.53|3529.53|3533.89|3533.89|3529.53|3529.53|0
1646402320000|2022-03-04 13:58:40|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|3532.02|0
1646402340000|2022-03-04 13:59:00|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|3531.89|0
1646402360000|2022-03-04 13:59:20|3532.06|3532.06|3532.06|3532.06|3532.06|3532.06|3532.06|3532.06|0
1646402380000|2022-03-04 13:59:40|3532.45|3532.45|3535.82|3535.82|3535.82|3535.82|3532.45|3532.45|0
1646402400000|2022-03-04 14:00:00|3535.99|3535.99|3533.78|3533.78|3535.99|3535.99|3533.78|3533.78|0
1646402410000|2022-03-04 14:00:10|3532.53|3532.53|3532.53|3532.53|3532.53|3532.53|3532.53|3532.53|0
1646402420000|2022-03-04 14:00:20|3533.17|3533.17|3532.66|3532.66|3533.17|3533.17|3532.66|3532.66|0
1646402450000|2022-03-04 14:00:50|3533.91|3533.91|3533.91|3533.91|3533.91|3533.91|3533.91|3533.91|0
1646402460000|2022-03-04 14:01:00|3533.28|3533.28|3533.28|3533.28|3533.28|3533.28|3533.28|3533.28|0
1646402490000|2022-03-04 14:01:30|3532.04|3532.04|3533.28|3533.28|3533.28|3533.28|3532.04|3532.04|0
1646402520000|2022-03-04 14:02:00|3534.53|3534.53|3535.77|3535.77|3535.77|3535.77|3534.53|3534.53|0
1646402530000|2022-03-04 14:02:10|3535.95|3535.95|3535.95|3535.95|3535.95|3535.95|3535.95|3535.95|0
1646402550000|2022-03-04 14:02:30|3535.32|3535.32|3535.32|3535.32|3535.32|3535.32|3535.32|3535.32|0
1646402570000|2022-03-04 14:02:50|3535.2|3535.2|3535.07|3535.07|3535.2|3535.2|3535.07|3535.07|0
1646402580000|2022-03-04 14:03:00|3535.32|3535.32|3535.32|3535.32|3535.32|3535.32|3535.32|3535.32|0
1646402590000|2022-03-04 14:03:10|3534.08|3534.08|3534.08|3534.08|3534.08|3534.08|3534.08|3534.08|0
1646402600000|2022-03-04 14:03:20|3534.7|3534.7|3534.7|3534.7|3534.7|3534.7|3534.7|3534.7|0
1646402660000|2022-03-04 14:04:20|3535.32|3535.32|3534.57|3534.57|3535.32|3535.32|3534.57|3534.57|0
1646402670000|2022-03-04 14:04:30|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|0
1646402680000|2022-03-04 14:04:40|3533.5|3533.5|3533.37|3533.37|3533.5|3533.5|3533.37|3533.37|0
1646402710000|2022-03-04 14:05:10|3533.5|3533.5|3533.63|3533.63|3533.63|3533.63|3533.5|3533.5|0
1646402720000|2022-03-04 14:05:20|3532.38|3532.38|3530.26|3530.26|3532.38|3532.38|3530.26|3530.26|0
1646402730000|2022-03-04 14:05:30|3530|3530|3530|3530|3530|3530|3530|3530|0
1646402740000|2022-03-04 14:05:40|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|3528.76|0
1646402760000|2022-03-04 14:06:00|3527.51|3527.51|3532.75|3532.75|3532.75|3532.75|3527.34|3527.34|0
1646402790000|2022-03-04 14:06:30|3530.88|3530.88|3529.01|3529.01|3530.88|3530.88|3529.01|3529.01|0
1646402820000|2022-03-04 14:07:00|3528.76|3528.76|3526.39|3526.39|3528.89|3528.89|3526.39|3526.39|0
1646402850000|2022-03-04 14:07:30|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|0
1646402870000|2022-03-04 14:07:50|3525.32|3525.32|3524.94|3524.94|3525.32|3525.32|3524.94|3524.94|0
1646402890000|2022-03-04 14:08:10|3524.56|3524.56|3524.56|3524.56|3524.56|3524.56|3524.56|3524.56|0
1646402910000|2022-03-04 14:08:30|3522.06|3522.06|3522.69|3522.69|3522.69|3522.69|3522.06|3522.06|0
1646402920000|2022-03-04 14:08:40|3522.06|3522.06|3522.06|3522.06|3522.06|3522.06|3522.06|3522.06|0
1646402940000|2022-03-04 14:09:00|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|0
1646402970000|2022-03-04 14:09:30|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|0
1646402980000|2022-03-04 14:09:40|3521.7|3521.7|3521.7|3521.7|3521.7|3521.7|3521.7|3521.7|0
1646403000000|2022-03-04 14:10:00|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|3521.57|0
1646403020000|2022-03-04 14:10:20|3520.95|3520.95|3520.95|3520.95|3520.95|3520.95|3520.95|3520.95|0
1646403030000|2022-03-04 14:10:30|3520.77|3520.77|3517.49|3517.49|3520.77|3520.77|3517.49|3517.49|0
1646403050000|2022-03-04 14:10:50|3517.61|3517.61|3517.61|3517.61|3517.61|3517.61|3517.61|3517.61|0
1646403060000|2022-03-04 14:11:00|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|3517.74|0
1646403080000|2022-03-04 14:11:20|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|3518.36|0
1646403090000|2022-03-04 14:11:30|3518.99|3518.99|3519.61|3519.61|3519.61|3519.61|3518.99|3518.99|0
1646403100000|2022-03-04 14:11:40|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|3520.23|0
1646403110000|2022-03-04 14:11:50|3520.36|3520.36|3520.36|3520.36|3520.36|3520.36|3520.36|3520.36|0
1646403120000|2022-03-04 14:12:00|3520.53|3520.53|3519.91|3519.91|3520.53|3520.53|3519.91|3519.91|0
1646403140000|2022-03-04 14:12:20|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|3520.53|0
1646403160000|2022-03-04 14:12:40|3521.16|3521.16|3522.4|3522.4|3522.4|3522.4|3521.16|3521.16|0
1646403170000|2022-03-04 14:12:50|3523.02|3523.02|3523.02|3523.02|3523.02|3523.02|3523.02|3523.02|0
1646403200000|2022-03-04 14:13:20|3523.15|3523.15|3525.02|3525.02|3525.02|3525.02|3523.15|3523.15|0
1646403210000|2022-03-04 14:13:30|3526.27|3526.27|3526.39|3526.39|3526.39|3526.39|3526.27|3526.27|0
1646403230000|2022-03-04 14:13:50|3528.26|3528.26|3527.1|3527.1|3528.52|3528.52|3527.1|3527.1|0
1646403240000|2022-03-04 14:14:00|3526.97|3526.97|3526.48|3526.48|3526.97|3526.97|3526.35|3526.35|0
1646403260000|2022-03-04 14:14:20|3525.86|3525.86|3525.98|3525.98|3525.98|3525.98|3525.86|3525.86|0
1646403270000|2022-03-04 14:14:30|3524.74|3524.74|3524.74|3524.74|3524.74|3524.74|3524.74|3524.74|0
1646403280000|2022-03-04 14:14:40|3524.48|3524.48|3524.48|3524.48|3524.48|3524.48|3524.48|3524.48|0
1646403300000|2022-03-04 14:15:00|3525.11|3525.11|3525.11|3525.11|3525.11|3525.11|3525.11|3525.11|0
1646403310000|2022-03-04 14:15:10|3525.73|3525.73|3525.73|3525.73|3525.73|3525.73|3525.73|3525.73|0
1646403320000|2022-03-04 14:15:20|3526.97|3526.97|3527.36|3527.36|3527.36|3527.36|3526.97|3526.97|0
1646403330000|2022-03-04 14:15:30|3527.23|3527.23|3533.09|3533.09|3533.09|3533.09|3527.23|3527.23|0
1646403340000|2022-03-04 14:15:40|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|0
1646403370000|2022-03-04 14:16:10|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|0
1646403400000|2022-03-04 14:16:40|3529.98|3529.98|3531.35|3531.35|3531.35|3531.35|3529.98|3529.98|0
1646403430000|2022-03-04 14:17:10|3531.22|3531.22|3529.98|3529.98|3531.22|3531.22|3529.98|3529.98|0
1646403480000|2022-03-04 14:18:00|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|0
1646403500000|2022-03-04 14:18:20|3531.35|3531.35|3531.22|3531.22|3531.35|3531.35|3531.22|3531.22|0
1646403520000|2022-03-04 14:18:40|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|0
1646403570000|2022-03-04 14:19:30|3529.98|3529.98|3529.98|3529.98|3529.98|3529.98|3529.98|3529.98|0
1646403590000|2022-03-04 14:19:50|3528.11|3528.11|3528.11|3528.11|3528.11|3528.11|3528.11|3528.11|0
1646403600000|2022-03-04 14:20:00|3527.72|3527.72|3529.34|3529.34|3529.34|3529.34|3527.34|3527.34|0
1646403610000|2022-03-04 14:20:10|3531.83|3531.83|3531.83|3531.83|3531.83|3531.83|3531.83|3531.83|0
1646403630000|2022-03-04 14:20:30|3533.07|3533.07|3533.07|3533.07|3533.07|3533.07|3533.07|3533.07|0
1646403660000|2022-03-04 14:21:00|3533.2|3533.2|3534.08|3534.08|3534.08|3534.08|3533.2|3533.2|0
1646403670000|2022-03-04 14:21:10|3534.7|3534.7|3536.57|3536.57|3536.57|3536.57|3534.7|3534.7|0
1646403680000|2022-03-04 14:21:20|3536.4|3536.4|3536.78|3536.78|3536.78|3536.78|3536.4|3536.4|0
1646403690000|2022-03-04 14:21:30|3538.03|3538.03|3538.16|3538.16|3538.16|3538.16|3538.03|3538.03|0
1646403700000|2022-03-04 14:21:40|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|0
1646403710000|2022-03-04 14:21:50|3541.89|3541.89|3541.89|3541.89|3541.89|3541.89|3541.89|3541.89|0
1646403720000|2022-03-04 14:22:00|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|3542.52|0
1646403730000|2022-03-04 14:22:10|3545.63|3545.63|3545.63|3545.63|3545.63|3545.63|3543.76|3543.76|0
1646403740000|2022-03-04 14:22:20|3546.88|3546.88|3545.01|3545.01|3546.88|3546.88|3545.01|3545.01|0
1646403760000|2022-03-04 14:22:40|3546.25|3546.25|3546.25|3546.25|3546.25|3546.25|3546.25|3546.25|0
1646403770000|2022-03-04 14:22:50|3547.5|3547.5|3549.09|3549.09|3549.09|3549.09|3547.5|3547.5|0
1646403780000|2022-03-04 14:23:00|3549.34|3549.34|3547.47|3547.47|3549.34|3549.34|3547.47|3547.47|0
1646403790000|2022-03-04 14:23:10|3547.35|3547.35|3547.35|3547.35|3547.35|3547.35|3547.35|3547.35|0
1646403800000|2022-03-04 14:23:20|3547.97|3547.97|3546.1|3546.1|3547.97|3547.97|3546.1|3546.1|0
1646403810000|2022-03-04 14:23:30|3545.97|3545.97|3542.84|3542.84|3545.97|3545.97|3542.84|3542.84|0
1646403830000|2022-03-04 14:23:50|3543.1|3543.1|3544.97|3544.97|3544.97|3544.97|3543.1|3543.1|0
1646403850000|2022-03-04 14:24:10|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|0
1646403900000|2022-03-04 14:25:00|3541.1|3541.1|3541.1|3541.1|3541.1|3541.1|3541.1|3541.1|0
1646403910000|2022-03-04 14:25:10|3540.97|3540.97|3540.85|3540.85|3540.97|3540.97|3540.85|3540.85|0
1646403920000|2022-03-04 14:25:20|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|0
1646403930000|2022-03-04 14:25:30|3538.98|3538.98|3539.6|3539.6|3539.6|3539.6|3538.98|3538.98|0
1646403950000|2022-03-04 14:25:50|3539.73|3539.73|3540.97|3540.97|3540.97|3540.97|3539.73|3539.73|0
1646403960000|2022-03-04 14:26:00|3539.73|3539.73|3539.11|3539.11|3539.73|3539.73|3539.11|3539.11|0
1646403970000|2022-03-04 14:26:10|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|0
1646403990000|2022-03-04 14:26:30|3539.11|3539.11|3538.48|3538.48|3539.11|3539.11|3538.48|3538.48|0
1646404000000|2022-03-04 14:26:40|3539.11|3539.11|3539.11|3539.11|3539.11|3539.11|3539.11|3539.11|0
1646404030000|2022-03-04 14:27:10|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|0
1646404040000|2022-03-04 14:27:20|3540.48|3540.48|3540.48|3540.48|3540.48|3540.48|3540.48|3540.48|0
1646404060000|2022-03-04 14:27:40|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|0
1646404070000|2022-03-04 14:27:50|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|3539.23|0
1646404100000|2022-03-04 14:28:20|3539.11|3539.11|3539.11|3539.11|3539.11|3539.11|3538.98|3538.98|0
1646404140000|2022-03-04 14:29:00|3538.48|3538.48|3538.48|3538.48|3538.48|3538.48|3538.48|3538.48|0
1646404170000|2022-03-04 14:29:30|3537.86|3537.86|3537.24|3537.24|3537.86|3537.86|3537.24|3537.24|0
1646404190000|2022-03-04 14:29:50|3537.86|3537.86|3537.86|3537.86|3537.86|3537.86|3537.86|3537.86|0
1646404200000|2022-03-04 14:30:00|3537.99|3537.99|3542.37|3542.37|3542.37|3542.37|3537.99|3537.99|0
1646404210000|2022-03-04 14:30:10|3542.99|3542.99|3548.04|3548.04|3548.04|3548.04|3542.99|3542.99|0
1646404220000|2022-03-04 14:30:20|3548.16|3548.16|3548.16|3548.16|3548.16|3548.16|3548.16|3548.16|0
1646404230000|2022-03-04 14:30:30|3551.28|3551.28|3549.78|3549.78|3551.28|3551.28|3549.78|3549.78|0
1646404240000|2022-03-04 14:30:40|3552.27|3552.27|3552.27|3552.27|3552.89|3552.89|3552.27|3552.27|0
1646404250000|2022-03-04 14:30:50|3554.14|3554.14|3556.01|3556.01|3556.01|3556.01|3554.14|3554.14|0
1646404260000|2022-03-04 14:31:00|3554.14|3554.14|3552.01|3552.01|3554.14|3554.14|3551.02|3551.02|0
1646404270000|2022-03-04 14:31:10|3548.9|3548.9|3548.77|3548.77|3548.9|3548.9|3548.77|3548.77|0
1646404280000|2022-03-04 14:31:20|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|3548.15|0
1646404300000|2022-03-04 14:31:40|3546.9|3546.9|3545.66|3545.66|3546.9|3546.9|3545.66|3545.66|0
1646404310000|2022-03-04 14:31:50|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|3545.53|0
1646404320000|2022-03-04 14:32:00|3543.04|3543.04|3543.04|3543.04|3543.04|3543.04|3543.04|3543.04|0
1646404330000|2022-03-04 14:32:10|3546.77|3546.77|3547.4|3547.4|3547.4|3547.4|3546.77|3546.77|0
1646404340000|2022-03-04 14:32:20|3548.64|3548.64|3549.27|3549.27|3549.27|3549.27|3548.64|3548.64|0
1646404350000|2022-03-04 14:32:30|3549.89|3549.89|3549.89|3549.89|3549.89|3549.89|3549.89|3549.89|0
1646404360000|2022-03-04 14:32:40|3549.76|3549.76|3549.25|3549.25|3550.5|3550.5|3549.25|3549.25|0
1646404380000|2022-03-04 14:33:00|3548.87|3548.87|3550.11|3550.11|3550.11|3550.11|3548.74|3548.74|0
1646404390000|2022-03-04 14:33:10|3548.25|3548.25|3548.63|3548.63|3548.63|3548.63|3548.25|3548.25|0
1646404400000|2022-03-04 14:33:20|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|0
1646404410000|2022-03-04 14:33:30|3547.64|3547.64|3545.26|3545.26|3548.88|3548.88|3545.26|3545.26|0
1646404420000|2022-03-04 14:33:40|3545.39|3545.39|3546.63|3546.63|3546.63|3546.63|3545.39|3545.39|0
1646404430000|2022-03-04 14:33:50|3546.01|3546.01|3548.63|3548.63|3548.76|3548.76|3546.01|3546.01|0
1646404440000|2022-03-04 14:34:00|3549.87|3549.87|3551.63|3551.63|3552.25|3552.25|3549.87|3549.87|0
1646404450000|2022-03-04 14:34:10|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|3551.38|0
1646404460000|2022-03-04 14:34:20|3550.75|3550.75|3553.37|3553.37|3553.37|3553.37|3550.75|3550.75|0
1646404470000|2022-03-04 14:34:30|3551.5|3551.5|3551.68|3551.68|3551.68|3551.68|3551.05|3551.05|0
1646404480000|2022-03-04 14:34:40|3552.3|3552.3|3551.05|3551.05|3552.3|3552.3|3551.05|3551.05|0
1646404500000|2022-03-04 14:35:00|3549.18|3549.18|3549.06|3549.06|3549.18|3549.18|3549.06|3549.06|0
1646404510000|2022-03-04 14:35:10|3550.93|3550.93|3551.8|3551.8|3551.8|3551.8|3550.93|3550.93|0
1646404520000|2022-03-04 14:35:20|3551.18|3551.18|3551.18|3551.18|3551.18|3551.18|3551.18|3551.18|0
1646404530000|2022-03-04 14:35:30|3552.43|3552.43|3553.35|3553.35|3553.85|3553.85|3552.43|3552.43|0
1646404540000|2022-03-04 14:35:40|3554.6|3554.6|3557.09|3557.09|3557.71|3557.71|3554.6|3554.6|0
1646404550000|2022-03-04 14:35:50|3555.84|3555.84|3556.01|3556.01|3556.01|3556.01|3555.84|3555.84|0
1646404560000|2022-03-04 14:36:00|3556.64|3556.64|3556.64|3556.64|3556.64|3556.64|3555.39|3555.39|0
1646404580000|2022-03-04 14:36:20|3557.26|3557.26|3557.26|3557.26|3557.26|3557.26|3557.26|3557.26|0
1646404600000|2022-03-04 14:36:40|3557|3557|3559.13|3559.13|3559.13|3559.13|3556.88|3556.88|0
1646404610000|2022-03-04 14:36:50|3559.26|3559.26|3559.38|3559.38|3559.38|3559.38|3559.26|3559.26|0
1646404620000|2022-03-04 14:37:00|3562|3562|3565.67|3565.67|3565.67|3565.67|3562|3562|0
1646404630000|2022-03-04 14:37:10|3563.18|3563.18|3563.18|3563.18|3563.18|3563.18|3563.18|3563.18|0
1646404640000|2022-03-04 14:37:20|3566.92|3566.92|3566.92|3566.92|3566.92|3566.92|3566.92|3566.92|0
1646404650000|2022-03-04 14:37:30|3567.09|3567.09|3566.75|3566.75|3567.09|3567.09|3566.75|3566.75|0
1646404670000|2022-03-04 14:37:50|3569.86|3569.86|3569.86|3569.86|3569.86|3569.86|3569.86|3569.86|0
1646404680000|2022-03-04 14:38:00|3570.48|3570.48|3574.22|3574.22|3574.22|3574.22|3569.86|3569.86|0
1646404690000|2022-03-04 14:38:10|3574.86|3574.86|3574.99|3574.99|3574.99|3574.99|3574.86|3574.86|0
1646404700000|2022-03-04 14:38:20|3573.12|3573.12|3573.37|3573.37|3573.37|3573.37|3573.12|3573.12|0
1646404720000|2022-03-04 14:38:40|3574|3574|3574|3574|3574|3574|3574|3574|0
1646404730000|2022-03-04 14:38:50|3575.24|3575.24|3573.37|3573.37|3575.24|3575.24|3573.37|3573.37|0
1646404740000|2022-03-04 14:39:00|3572.13|3572.13|3573.37|3573.37|3573.37|3573.37|3572.13|3572.13|0
1646404750000|2022-03-04 14:39:10|3571.51|3571.51|3570.88|3570.88|3571.51|3571.51|3570.88|3570.88|0
1646404760000|2022-03-04 14:39:20|3571.01|3571.01|3569.38|3569.38|3571.14|3571.14|3569.38|3569.38|0
1646404770000|2022-03-04 14:39:30|3570|3570|3570.64|3570.64|3570.64|3570.64|3570|3570|0
1646404800000|2022-03-04 14:40:00|3571.27|3571.27|3572.37|3572.37|3573.13|3573.13|3571.12|3571.12|0
1646404810000|2022-03-04 14:40:10|3572.5|3572.5|3572.26|3572.26|3572.5|3572.5|3571.87|3571.87|0
1646404820000|2022-03-04 14:40:20|3572.38|3572.38|3572.47|3572.47|3572.64|3572.64|3572.38|3572.38|0
1646404830000|2022-03-04 14:40:30|3573.71|3573.71|3573.97|3573.97|3575.58|3575.58|3573.71|3573.71|0
1646404840000|2022-03-04 14:40:40|3574.22|3574.22|3574.22|3574.22|3574.22|3574.22|3574.22|3574.22|0
1646404850000|2022-03-04 14:40:50|3576.09|3576.09|3571.11|3571.11|3576.09|3576.09|3571.11|3571.11|0
1646404860000|2022-03-04 14:41:00|3570.49|3570.49|3570.49|3570.49|3570.49|3570.49|3570.49|3570.49|0
1646404870000|2022-03-04 14:41:10|3571.11|3571.11|3573.34|3573.34|3573.34|3573.34|3570.34|3570.34|0
1646404900000|2022-03-04 14:41:40|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|3572.72|0
1646404910000|2022-03-04 14:41:50|3572.47|3572.47|3572.21|3572.21|3572.47|3572.47|3572.21|3572.21|0
1646404920000|2022-03-04 14:42:00|3572.83|3572.83|3574.57|3574.57|3575.82|3575.82|3572.08|3572.08|0
1646404930000|2022-03-04 14:42:10|3574.7|3574.7|3572.96|3572.96|3574.7|3574.7|3572.83|3572.83|0
1646404960000|2022-03-04 14:42:40|3573.22|3573.22|3574.21|3574.21|3574.21|3574.21|3572.96|3572.96|0
1646404980000|2022-03-04 14:43:00|3573.58|3573.58|3573.58|3573.58|3573.58|3573.58|3573.58|3573.58|0
1646404990000|2022-03-04 14:43:10|3574.21|3574.21|3574.46|3574.46|3575.09|3575.09|3574.21|3574.21|0
1646405000000|2022-03-04 14:43:20|3574.72|3574.72|3574.72|3574.72|3574.72|3574.72|3572.85|3572.85|0
1646405010000|2022-03-04 14:43:30|3576.59|3576.59|3576.59|3576.59|3576.59|3576.59|3576.59|3576.59|0
1646405020000|2022-03-04 14:43:40|3577.83|3577.83|3577.21|3577.21|3577.83|3577.83|3577.21|3577.21|0
1646405030000|2022-03-04 14:43:50|3575.34|3575.34|3575.96|3575.96|3575.96|3575.96|3575.34|3575.34|0
1646405040000|2022-03-04 14:44:00|3576.22|3576.22|3576.22|3576.22|3576.22|3576.22|3576.22|3576.22|0
1646405050000|2022-03-04 14:44:10|3576.35|3576.35|3576.09|3576.09|3576.35|3576.35|3576.09|3576.09|0
1646405060000|2022-03-04 14:44:20|3574.85|3574.85|3575.47|3575.47|3575.47|3575.47|3574.85|3574.85|0
1646405070000|2022-03-04 14:44:30|3576.09|3576.09|3573.6|3573.6|3576.09|3576.09|3573.6|3573.6|0
1646405090000|2022-03-04 14:44:50|3574.22|3574.22|3574.22|3574.22|3574.22|3574.22|3574.22|3574.22|0
1646405120000|2022-03-04 14:45:20|3573.6|3573.6|3574.85|3574.85|3574.85|3574.85|3573.6|3573.6|0
1646405130000|2022-03-04 14:45:30|3572.98|3572.98|3573.6|3573.6|3573.6|3573.6|3572.98|3572.98|0
1646405140000|2022-03-04 14:45:40|3573.47|3573.47|3574.11|3574.11|3574.11|3574.11|3573.34|3573.34|0
1646405150000|2022-03-04 14:45:50|3574.24|3574.24|3575|3575|3575|3575|3574.24|3574.24|0
1646405170000|2022-03-04 14:46:10|3574.62|3574.62|3574|3574|3574.62|3574.62|3573.87|3573.87|0
1646405190000|2022-03-04 14:46:30|3572.13|3572.13|3572.13|3572.13|3572.13|3572.13|3572.13|3572.13|0
1646405200000|2022-03-04 14:46:40|3573.38|3573.38|3572.99|3572.99|3573.38|3573.38|3572.99|3572.99|0
1646405210000|2022-03-04 14:46:50|3573.61|3573.61|3576.49|3576.49|3576.49|3576.49|3573.61|3573.61|0
1646405220000|2022-03-04 14:47:00|3576.74|3576.74|3574.88|3574.88|3577.88|3577.88|3574.88|3574.88|0
1646405230000|2022-03-04 14:47:10|3574.25|3574.25|3576.01|3576.01|3576.01|3576.01|3574.25|3574.25|0
1646405240000|2022-03-04 14:47:20|3576.27|3576.27|3576.27|3576.27|3576.27|3576.27|3576.27|3576.27|0
1646405250000|2022-03-04 14:47:30|3578.13|3578.13|3578.39|3578.39|3578.39|3578.39|3578.13|3578.13|0
1646405270000|2022-03-04 14:47:50|3577.77|3577.77|3576.52|3576.52|3577.77|3577.77|3576.52|3576.52|0
1646405280000|2022-03-04 14:48:00|3577.14|3577.14|3576.52|3576.52|3577.14|3577.14|3576.52|3576.52|0
1646405290000|2022-03-04 14:48:10|3576.9|3576.9|3578.15|3578.15|3578.15|3578.15|3576.9|3576.9|0
1646405300000|2022-03-04 14:48:20|3577.53|3577.53|3577.53|3577.53|3577.53|3577.53|3577.53|3577.53|0
1646405310000|2022-03-04 14:48:30|3578.15|3578.15|3578.15|3578.15|3578.15|3578.15|3578.15|3578.15|0
1646405320000|2022-03-04 14:48:40|3577.53|3577.53|3577.53|3577.53|3577.53|3577.53|3577.53|3577.53|0
1646405330000|2022-03-04 14:48:50|3576.9|3576.9|3577.53|3577.53|3577.53|3577.53|3576.9|3576.9|0
1646405340000|2022-03-04 14:49:00|3576.9|3576.9|3576.78|3576.78|3576.9|3576.9|3576.78|3576.78|0
1646405350000|2022-03-04 14:49:10|3578.02|3578.02|3578.02|3578.02|3578.02|3578.02|3578.02|3578.02|0
1646405360000|2022-03-04 14:49:20|3578.64|3578.64|3576.28|3576.28|3578.77|3578.77|3576.28|3576.28|0
1646405370000|2022-03-04 14:49:30|3576.41|3576.41|3577.65|3577.65|3577.65|3577.65|3576.41|3576.41|0
1646405380000|2022-03-04 14:49:40|3577.13|3577.13|3576.5|3576.5|3577.13|3577.13|3576.5|3576.5|0
1646405390000|2022-03-04 14:49:50|3576.24|3576.24|3576.24|3576.24|3576.24|3576.24|3576.24|3576.24|0
1646405400000|2022-03-04 14:50:00|3573.13|3573.13|3574.82|3574.82|3574.82|3574.82|3572.96|3572.96|0
1646405410000|2022-03-04 14:50:10|3575.45|3575.45|3573.86|3573.86|3575.45|3575.45|3573.86|3573.86|0
1646405420000|2022-03-04 14:50:20|3574.24|3574.24|3574.62|3574.62|3574.62|3574.62|3574.24|3574.24|0
1646405430000|2022-03-04 14:50:30|3574.88|3574.88|3576.36|3576.36|3577.11|3577.11|3574.62|3574.62|0
1646405440000|2022-03-04 14:50:40|3576.23|3576.23|3576.49|3576.49|3576.49|3576.49|3576.23|3576.23|0
1646405450000|2022-03-04 14:50:50|3576.62|3576.62|3577.86|3577.86|3577.86|3577.86|3576.62|3576.62|0
1646405460000|2022-03-04 14:51:00|3577.99|3577.99|3577.54|3577.54|3578.16|3578.16|3576.92|3576.92|0
1646405480000|2022-03-04 14:51:20|3576.3|3576.3|3575.67|3575.67|3576.3|3576.3|3575.67|3575.67|0
1646405500000|2022-03-04 14:51:40|3576.3|3576.3|3576.3|3576.3|3576.3|3576.3|3576.3|3576.3|0
1646405510000|2022-03-04 14:51:50|3575.67|3575.67|3575.67|3575.67|3575.67|3575.67|3575.67|3575.67|0
1646405520000|2022-03-04 14:52:00|3575.54|3575.54|3576.54|3576.54|3576.54|3576.54|3575.29|3575.29|0
1646405530000|2022-03-04 14:52:10|3577.78|3577.78|3577.16|3577.16|3577.78|3577.78|3577.16|3577.16|0
1646405540000|2022-03-04 14:52:20|3577.29|3577.29|3577.29|3577.29|3577.29|3577.29|3577.29|3577.29|0
1646405570000|2022-03-04 14:52:50|3578.53|3578.53|3577.54|3577.54|3578.79|3578.79|3577.54|3577.54|0
1646405580000|2022-03-04 14:53:00|3576.92|3576.92|3578.55|3578.55|3578.55|3578.55|3576.92|3576.92|0
1646405590000|2022-03-04 14:53:10|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|0
1646405600000|2022-03-04 14:53:20|3581.66|3581.66|3579.79|3579.79|3581.66|3581.66|3579.79|3579.79|0
1646405610000|2022-03-04 14:53:30|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|0
1646405620000|2022-03-04 14:53:40|3579.92|3579.92|3577.43|3577.43|3579.92|3579.92|3576.81|3576.81|0
1646405630000|2022-03-04 14:53:50|3578.05|3578.05|3579.68|3579.68|3579.68|3579.68|3578.05|3578.05|0
1646405640000|2022-03-04 14:54:00|3580.3|3580.3|3578.09|3578.09|3580.3|3580.3|3578.09|3578.09|0
1646405650000|2022-03-04 14:54:10|3577.84|3577.84|3577.84|3577.84|3577.84|3577.84|3576.59|3576.59|0
1646405660000|2022-03-04 14:54:20|3577.97|3577.97|3577.45|3577.45|3577.97|3577.97|3577.45|3577.45|0
1646405670000|2022-03-04 14:54:30|3578.7|3578.7|3578.7|3578.7|3578.7|3578.7|3578.7|3578.7|0
1646405680000|2022-03-04 14:54:40|3579.08|3579.08|3579.21|3579.21|3579.21|3579.21|3579.08|3579.08|0
1646405690000|2022-03-04 14:54:50|3580.46|3580.46|3580.84|3580.84|3580.84|3580.84|3580.46|3580.46|0
1646405700000|2022-03-04 14:55:00|3580.22|3580.22|3580.22|3580.22|3580.22|3580.22|3580.22|3580.22|0
1646405710000|2022-03-04 14:55:10|3580.47|3580.47|3580.47|3580.47|3580.47|3580.47|3580.47|3580.47|0
1646405720000|2022-03-04 14:55:20|3580.22|3580.22|3580.22|3580.22|3580.22|3580.22|3580.22|3580.22|0
1646405730000|2022-03-04 14:55:30|3580.84|3580.84|3576.85|3576.85|3580.84|3580.84|3576.85|3576.85|0
1646405740000|2022-03-04 14:55:40|3578.09|3578.09|3579.75|3579.75|3579.75|3579.75|3577.71|3577.71|0
1646405760000|2022-03-04 14:56:00|3577.88|3577.88|3577.88|3577.88|3577.88|3577.88|3577.88|3577.88|0
1646405770000|2022-03-04 14:56:10|3577.26|3577.26|3577.26|3577.26|3577.26|3577.26|3577.26|3577.26|0
1646405780000|2022-03-04 14:56:20|3577|3577|3576.62|3576.62|3577|3577|3576.62|3576.62|0
1646405800000|2022-03-04 14:56:40|3576.49|3576.49|3576.36|3576.36|3576.49|3576.49|3576.36|3576.36|0
1646405810000|2022-03-04 14:56:50|3576.88|3576.88|3576.38|3576.38|3577|3577|3576.38|3576.38|0
1646405820000|2022-03-04 14:57:00|3577|3577|3579.77|3579.77|3579.77|3579.77|3577|3577|0
1646405830000|2022-03-04 14:57:10|3581.01|3581.01|3581.01|3581.01|3581.01|3581.01|3581.01|3581.01|0
1646405840000|2022-03-04 14:57:20|3579.77|3579.77|3580.81|3580.81|3580.81|3580.81|3579.77|3579.77|0
1646405870000|2022-03-04 14:57:50|3579.57|3579.57|3580.81|3580.81|3580.81|3580.81|3579.57|3579.57|0
1646405880000|2022-03-04 14:58:00|3580.69|3580.69|3582.11|3582.11|3582.11|3582.11|3580.69|3580.69|0
1646405900000|2022-03-04 14:58:20|3582.73|3582.73|3585.84|3585.84|3586.47|3586.47|3582.73|3582.73|0
1646405920000|2022-03-04 14:58:40|3586.23|3586.23|3586.23|3586.23|3586.23|3586.23|3586.23|3586.23|0
1646405930000|2022-03-04 14:58:50|3585.6|3585.6|3585.6|3585.6|3585.6|3585.6|3585.6|3585.6|0
1646405940000|2022-03-04 14:59:00|3586.85|3586.85|3588.22|3588.22|3588.22|3588.22|3586.85|3586.85|0
1646405950000|2022-03-04 14:59:10|3588.48|3588.48|3590.35|3590.35|3590.35|3590.35|3588.48|3588.48|0
1646405960000|2022-03-04 14:59:20|3589.1|3589.1|3589.1|3589.1|3589.1|3589.1|3589.1|3589.1|0
1646405970000|2022-03-04 14:59:30|3590.35|3590.35|3589.1|3589.1|3590.35|3590.35|3589.1|3589.1|0
1646405980000|2022-03-04 14:59:40|3588.48|3588.48|3588.48|3588.48|3588.48|3588.48|3588.48|3588.48|0
1646405990000|2022-03-04 14:59:50|3589.1|3589.1|3589.1|3589.1|3589.1|3589.1|3589.1|3589.1|0
1646406000000|2022-03-04 15:00:00|3588.48|3588.48|3590.35|3590.35|3590.35|3590.35|3588.48|3588.48|0
1646406020000|2022-03-04 15:00:20|3590.97|3590.97|3590.86|3590.86|3591.59|3591.59|3590.35|3590.35|0
1646406030000|2022-03-04 15:00:30|3590.47|3590.47|3590.73|3590.73|3590.73|3590.73|3590.35|3590.35|0
1646406050000|2022-03-04 15:00:50|3590.98|3590.98|3587.37|3587.37|3591.11|3591.11|3587.37|3587.37|0
1646406060000|2022-03-04 15:01:00|3586.13|3586.13|3586.13|3586.13|3586.13|3586.13|3586.13|3586.13|0
1646406080000|2022-03-04 15:01:20|3584.26|3584.26|3584.26|3584.26|3584.26|3584.26|3584.26|3584.26|0
1646406090000|2022-03-04 15:01:30|3584.13|3584.13|3582.65|3582.65|3584.26|3584.26|3582.39|3582.39|0
1646406100000|2022-03-04 15:01:40|3583.89|3583.89|3583.27|3583.27|3583.89|3583.89|3583.27|3583.27|0
1646406120000|2022-03-04 15:02:00|3582.65|3582.65|3581.57|3581.57|3582.65|3582.65|3581.57|3581.57|0
1646406140000|2022-03-04 15:02:20|3582.82|3582.82|3585.93|3585.93|3585.93|3585.93|3582.82|3582.82|0
1646406160000|2022-03-04 15:02:40|3582.2|3582.2|3582.2|3582.2|3582.2|3582.2|3582.2|3582.2|0
1646406190000|2022-03-04 15:03:10|3581.05|3581.05|3581.3|3581.3|3581.3|3581.3|3581.05|3581.05|0
1646406200000|2022-03-04 15:03:20|3581.17|3581.17|3579.31|3579.31|3581.17|3581.17|3579.31|3579.31|0
1646406220000|2022-03-04 15:03:40|3580.55|3580.55|3582.95|3582.95|3582.95|3582.95|3580.55|3580.55|0
1646406230000|2022-03-04 15:03:50|3582.32|3582.32|3582.32|3582.32|3582.32|3582.32|3582.32|3582.32|0
1646406260000|2022-03-04 15:04:20|3582.49|3582.49|3582.49|3582.49|3582.49|3582.49|3582.49|3582.49|0
1646406270000|2022-03-04 15:04:30|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|3582.11|0
1646406280000|2022-03-04 15:04:40|3582.37|3582.37|3582.99|3582.99|3582.99|3582.99|3582.37|3582.37|0
1646406290000|2022-03-04 15:04:50|3582.37|3582.37|3582.37|3582.37|3582.37|3582.37|3582.37|3582.37|0
1646406300000|2022-03-04 15:05:00|3581.74|3581.74|3581.74|3581.74|3581.74|3581.74|3581.74|3581.74|0
1646406310000|2022-03-04 15:05:10|3580.5|3580.5|3579.62|3579.62|3580.5|3580.5|3579.62|3579.62|0
1646406320000|2022-03-04 15:05:20|3579|3579|3578.52|3578.52|3580.24|3580.24|3578.52|3578.52|0
1646406330000|2022-03-04 15:05:30|3578.39|3578.39|3579.4|3579.4|3580.02|3580.02|3578.39|3578.39|0
1646406340000|2022-03-04 15:05:40|3579.66|3579.66|3579.91|3579.91|3579.91|3579.91|3579.66|3579.66|0
1646406350000|2022-03-04 15:05:50|3581.16|3581.16|3581.16|3581.16|3581.16|3581.16|3581.16|3581.16|0
1646406360000|2022-03-04 15:06:00|3579.91|3579.91|3581.78|3581.78|3581.78|3581.78|3579.91|3579.91|0
1646406370000|2022-03-04 15:06:10|3582.4|3582.4|3581.78|3581.78|3583.03|3583.03|3581.78|3581.78|0
1646406380000|2022-03-04 15:06:20|3580.53|3580.53|3580.02|3580.02|3580.53|3580.53|3580.02|3580.02|0
1646406390000|2022-03-04 15:06:30|3579.64|3579.64|3578.39|3578.39|3579.64|3579.64|3578.39|3578.39|0
1646406400000|2022-03-04 15:06:40|3577.77|3577.77|3577.52|3577.52|3577.77|3577.77|3577.52|3577.52|0
1646406420000|2022-03-04 15:07:00|3577.77|3577.77|3576.65|3576.65|3577.9|3577.9|3576.65|3576.65|0
1646406450000|2022-03-04 15:07:30|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|3578.52|0
1646406460000|2022-03-04 15:07:40|3578.39|3578.39|3577.77|3577.77|3578.39|3578.39|3577.77|3577.77|0
1646406470000|2022-03-04 15:07:50|3578.39|3578.39|3578.03|3578.03|3578.52|3578.52|3577.9|3577.9|0
1646406490000|2022-03-04 15:08:10|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|0
1646406500000|2022-03-04 15:08:20|3579.9|3579.9|3579.9|3579.9|3579.9|3579.9|3579.9|3579.9|0
1646406530000|2022-03-04 15:08:50|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|0
1646406550000|2022-03-04 15:09:10|3580.9|3580.9|3581.52|3581.52|3581.52|3581.52|3580.9|3580.9|0
1646406580000|2022-03-04 15:09:40|3580.9|3580.9|3580.9|3580.9|3580.9|3580.9|3580.9|3580.9|0
1646406590000|2022-03-04 15:09:50|3581.52|3581.52|3581.91|3581.91|3581.91|3581.91|3581.52|3581.52|0
1646406600000|2022-03-04 15:10:00|3581.78|3581.78|3581.4|3581.4|3581.78|3581.78|3581.4|3581.4|0
1646406610000|2022-03-04 15:10:10|3582.02|3582.02|3582.02|3582.02|3582.02|3582.02|3582.02|3582.02|0
1646406620000|2022-03-04 15:10:20|3581.4|3581.4|3580.15|3580.15|3581.4|3581.4|3580.15|3580.15|0
1646406630000|2022-03-04 15:10:30|3579.81|3579.81|3578.76|3578.76|3579.81|3579.81|3578.76|3578.76|0
1646406640000|2022-03-04 15:10:40|3579.38|3579.38|3578.01|3578.01|3579.38|3579.38|3578.01|3578.01|0
1646406650000|2022-03-04 15:10:50|3578.14|3578.14|3579.38|3579.38|3579.38|3579.38|3578.14|3578.14|0
1646406660000|2022-03-04 15:11:00|3578.76|3578.76|3578.63|3578.63|3578.76|3578.76|3578.63|3578.63|0
1646406670000|2022-03-04 15:11:10|3578.89|3578.89|3578.89|3578.89|3578.89|3578.89|3578.89|3578.89|0
1646406680000|2022-03-04 15:11:20|3579.02|3579.02|3580.88|3580.88|3580.88|3580.88|3579.02|3579.02|0
1646406690000|2022-03-04 15:11:30|3581.14|3581.14|3581.14|3581.14|3581.14|3581.14|3581.14|3581.14|0
1646406700000|2022-03-04 15:11:40|3579.27|3579.27|3579.27|3579.27|3579.27|3579.27|3579.27|3579.27|0
1646406720000|2022-03-04 15:12:00|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|0
1646406730000|2022-03-04 15:12:10|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|0
1646406750000|2022-03-04 15:12:30|3581.14|3581.14|3581.14|3581.14|3581.14|3581.14|3581.14|3581.14|0
1646406760000|2022-03-04 15:12:40|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|3579.89|0
1646406770000|2022-03-04 15:12:50|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|0
1646406780000|2022-03-04 15:13:00|3579.27|3579.27|3579.14|3579.14|3579.89|3579.89|3579.14|3579.14|0
1646406800000|2022-03-04 15:13:20|3579.77|3579.77|3579.94|3579.94|3579.94|3579.94|3579.77|3579.77|0
1646406810000|2022-03-04 15:13:30|3579.31|3579.31|3579.31|3579.31|3579.31|3579.31|3579.31|3579.31|0
1646406830000|2022-03-04 15:13:50|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|0
1646406840000|2022-03-04 15:14:00|3581.44|3581.44|3582.22|3582.22|3582.68|3582.68|3581.44|3581.44|0
1646406850000|2022-03-04 15:14:10|3581.6|3581.6|3581.47|3581.47|3581.72|3581.72|3581.47|3581.47|0
1646406860000|2022-03-04 15:14:20|3581.6|3581.6|3581.47|3581.47|3581.6|3581.6|3581.34|3581.34|0
1646406880000|2022-03-04 15:14:40|3580.85|3580.85|3580.85|3580.85|3580.85|3580.85|3580.85|3580.85|0
1646406890000|2022-03-04 15:14:50|3580.22|3580.22|3578.98|3578.98|3580.22|3580.22|3578.98|3578.98|0
1646406900000|2022-03-04 15:15:00|3578.47|3578.47|3578.47|3578.47|3578.47|3578.47|3578.47|3578.47|0
1646406910000|2022-03-04 15:15:10|3579.09|3579.09|3579.09|3579.09|3579.09|3579.09|3579.09|3579.09|0
1646406920000|2022-03-04 15:15:20|3579.34|3579.34|3580.09|3580.09|3580.72|3580.72|3579.34|3579.34|0
1646406940000|2022-03-04 15:15:40|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|3580.35|0
1646406950000|2022-03-04 15:15:50|3579.1|3579.1|3579.1|3579.1|3579.1|3579.1|3579.1|3579.1|0
1646406960000|2022-03-04 15:16:00|3579.23|3579.23|3580.48|3580.48|3580.48|3580.48|3579.23|3579.23|0
1646406970000|2022-03-04 15:16:10|3581.1|3581.1|3580.61|3580.61|3581.72|3581.72|3579.98|3579.98|0
1646406980000|2022-03-04 15:16:20|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|3579.36|0
1646406990000|2022-03-04 15:16:30|3578.74|3578.74|3578.35|3578.35|3578.74|3578.74|3578.35|3578.35|0
1646407010000|2022-03-04 15:16:50|3579.6|3579.6|3581.45|3581.45|3582.07|3582.07|3579.6|3579.6|0
1646407020000|2022-03-04 15:17:00|3580.82|3580.82|3580.82|3580.82|3581.45|3581.45|3580.82|3580.82|0
1646407030000|2022-03-04 15:17:10|3580.2|3580.2|3580.33|3580.33|3580.33|3580.33|3579.58|3579.58|0
1646407050000|2022-03-04 15:17:30|3581.57|3581.57|3581.57|3581.57|3581.57|3581.57|3581.57|3581.57|0
1646407060000|2022-03-04 15:17:40|3581.7|3581.7|3583.2|3583.2|3583.2|3583.2|3581.7|3581.7|0
1646407070000|2022-03-04 15:17:50|3581.33|3581.33|3580.09|3580.09|3581.33|3581.33|3580.09|3580.09|0
1646407100000|2022-03-04 15:18:20|3581.96|3581.96|3581.83|3581.83|3581.96|3581.96|3581.83|3581.83|0
1646407110000|2022-03-04 15:18:30|3583.08|3583.08|3583.08|3583.08|3583.08|3583.08|3583.08|3583.08|0
1646407140000|2022-03-04 15:19:00|3581.83|3581.83|3579.58|3579.58|3581.83|3581.83|3579.58|3579.58|0
1646407150000|2022-03-04 15:19:10|3579.45|3579.45|3579.71|3579.71|3579.71|3579.71|3579.45|3579.45|0
1646407160000|2022-03-04 15:19:20|3580.33|3580.33|3580.33|3580.33|3580.95|3580.95|3580.33|3580.33|0
1646407170000|2022-03-04 15:19:30|3579.95|3579.95|3579.32|3579.32|3579.95|3579.95|3579.32|3579.32|0
1646407180000|2022-03-04 15:19:40|3579.95|3579.95|3580.44|3580.44|3580.44|3580.44|3579.82|3579.82|0
1646407200000|2022-03-04 15:20:00|3580.27|3580.27|3579.26|3579.26|3580.27|3580.27|3579.26|3579.26|0
1646407210000|2022-03-04 15:20:10|3579.14|3579.14|3578.26|3578.26|3579.14|3579.14|3578.26|3578.26|0
1646407220000|2022-03-04 15:20:20|3579.5|3579.5|3577.51|3577.51|3579.5|3579.5|3577.51|3577.51|0
1646407230000|2022-03-04 15:20:30|3577.38|3577.38|3576.76|3576.76|3577.38|3577.38|3576.76|3576.76|0
1646407250000|2022-03-04 15:20:50|3577.01|3577.01|3577.27|3577.27|3577.27|3577.27|3577.01|3577.01|0
1646407260000|2022-03-04 15:21:00|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|0
1646407270000|2022-03-04 15:21:10|3580.38|3580.38|3582.87|3582.87|3584.12|3584.12|3580.13|3580.13|0
1646407280000|2022-03-04 15:21:20|3582.62|3582.62|3580.88|3580.88|3582.75|3582.75|3580.88|3580.88|0
1646407290000|2022-03-04 15:21:30|3580.37|3580.37|3580.11|3580.11|3580.37|3580.37|3580.11|3580.11|0
1646407300000|2022-03-04 15:21:40|3578.24|3578.24|3577.75|3577.75|3578.24|3578.24|3577.62|3577.62|0
1646407330000|2022-03-04 15:22:10|3577.62|3577.62|3577.49|3577.49|3577.62|3577.62|3577.49|3577.49|0
1646407340000|2022-03-04 15:22:20|3578.74|3578.74|3579.87|3579.87|3579.87|3579.87|3578.74|3578.74|0
1646407350000|2022-03-04 15:22:30|3580.49|3580.49|3580.45|3580.45|3580.62|3580.62|3580.45|3580.45|0
1646407360000|2022-03-04 15:22:40|3580.32|3580.32|3577.83|3577.83|3580.32|3580.32|3577.83|3577.83|0
1646407370000|2022-03-04 15:22:50|3576.58|3576.58|3576.33|3576.33|3576.58|3576.58|3576.2|3576.2|0
1646407380000|2022-03-04 15:23:00|3576.07|3576.07|3577.94|3577.94|3577.94|3577.94|3575.95|3575.95|0
1646407390000|2022-03-04 15:23:10|3578.56|3578.56|3578.56|3578.56|3578.56|3578.56|3578.56|3578.56|0
1646407410000|2022-03-04 15:23:30|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|3579.19|0
1646407420000|2022-03-04 15:23:40|3577.94|3577.94|3577.43|3577.43|3577.94|3577.94|3577.43|3577.43|0
1646407430000|2022-03-04 15:23:50|3577.56|3577.56|3578.42|3578.42|3578.68|3578.68|3577.43|3577.43|0
1646407440000|2022-03-04 15:24:00|3578.29|3578.29|3578.17|3578.17|3578.29|3578.29|3578.17|3578.17|0
1646407460000|2022-03-04 15:24:20|3578.29|3578.29|3577.05|3577.05|3578.29|3578.29|3577.05|3577.05|0
1646407470000|2022-03-04 15:24:30|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|3576.43|0
1646407480000|2022-03-04 15:24:40|3578.29|3578.29|3579.04|3579.04|3579.04|3579.04|3578.29|3578.29|0
1646407490000|2022-03-04 15:24:50|3580.91|3580.91|3580.91|3580.91|3580.91|3580.91|3580.91|3580.91|0
1646407500000|2022-03-04 15:25:00|3580.29|3580.29|3581.92|3581.92|3581.92|3581.92|3580.29|3580.29|0
1646407510000|2022-03-04 15:25:10|3582.05|3582.05|3582.17|3582.17|3582.17|3582.17|3582.05|3582.05|0
1646407520000|2022-03-04 15:25:20|3582.8|3582.8|3584.04|3584.04|3584.04|3584.04|3582.8|3582.8|0
1646407530000|2022-03-04 15:25:30|3582.8|3582.8|3582.3|3582.3|3582.93|3582.93|3582.3|3582.3|0
1646407540000|2022-03-04 15:25:40|3581.06|3581.06|3580.93|3580.93|3581.06|3581.06|3580.93|3580.93|0
1646407550000|2022-03-04 15:25:50|3579.68|3579.68|3577.93|3577.93|3579.68|3579.68|3577.93|3577.93|0
1646407560000|2022-03-04 15:26:00|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|0
1646407570000|2022-03-04 15:26:10|3578.8|3578.8|3577.69|3577.69|3578.8|3578.8|3577.56|3577.56|0
1646407590000|2022-03-04 15:26:30|3578.93|3578.93|3579.06|3579.06|3579.06|3579.06|3578.93|3578.93|0
1646407600000|2022-03-04 15:26:40|3579.19|3579.19|3580.43|3580.43|3581.68|3581.68|3579.19|3579.19|0
1646407620000|2022-03-04 15:27:00|3581.06|3581.06|3579.19|3579.19|3581.06|3581.06|3579.19|3579.19|0
1646407630000|2022-03-04 15:27:10|3578.8|3578.8|3578.8|3578.8|3578.8|3578.8|3578.8|3578.8|0
1646407640000|2022-03-04 15:27:20|3579.43|3579.43|3577.18|3577.18|3579.43|3579.43|3576.68|3576.68|0
1646407650000|2022-03-04 15:27:30|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|0
1646407660000|2022-03-04 15:27:40|3579.04|3579.04|3579.04|3579.04|3579.04|3579.04|3579.04|3579.04|0
1646407670000|2022-03-04 15:27:50|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|3578.42|0
1646407680000|2022-03-04 15:28:00|3578.29|3578.29|3577.54|3577.54|3578.29|3578.29|3577.54|3577.54|0
1646407690000|2022-03-04 15:28:10|3577.67|3577.67|3578.69|3578.69|3578.69|3578.69|3577.67|3577.67|0
1646407700000|2022-03-04 15:28:20|3579.94|3579.94|3579.94|3579.94|3579.94|3579.94|3579.94|3579.94|0
1646407710000|2022-03-04 15:28:30|3580.07|3580.07|3581.69|3581.69|3581.93|3581.93|3580.07|3580.07|0
1646407720000|2022-03-04 15:28:40|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|3583.56|0
1646407730000|2022-03-04 15:28:50|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|3584.19|0
1646407740000|2022-03-04 15:29:00|3581.69|3581.69|3581.93|3581.93|3582.32|3582.32|3581.69|3581.69|0
1646407760000|2022-03-04 15:29:20|3580.69|3580.69|3580.69|3580.69|3580.69|3580.69|3580.69|3580.69|0
1646407770000|2022-03-04 15:29:30|3580.94|3580.94|3581.57|3581.57|3582.19|3582.19|3580.94|3580.94|0
1646407800000|2022-03-04 15:30:00|3582.19|3582.19|3580.56|3580.56|3582.19|3582.19|3580.43|3580.43|0
1646407810000|2022-03-04 15:30:10|3581.18|3581.18|3581.18|3581.18|3582.43|3582.43|3581.18|3581.18|0
1646407820000|2022-03-04 15:30:20|3579.32|3579.32|3578.24|3578.24|3579.49|3579.49|3578.24|3578.24|0
1646407830000|2022-03-04 15:30:30|3578.11|3578.11|3577.86|3577.86|3578.11|3578.11|3577.86|3577.86|0
1646407840000|2022-03-04 15:30:40|3579.73|3579.73|3579.11|3579.11|3579.73|3579.73|3579.11|3579.11|0
1646407850000|2022-03-04 15:30:50|3579.23|3579.23|3578.61|3578.61|3579.36|3579.36|3578.61|3578.61|0
1646407860000|2022-03-04 15:31:00|3576.12|3576.12|3575.99|3575.99|3576.12|3576.12|3575.99|3575.99|0
1646407870000|2022-03-04 15:31:10|3575.86|3575.86|3576.68|3576.68|3577.11|3577.11|3575.35|3575.35|0
1646407880000|2022-03-04 15:31:20|3576.51|3576.51|3576.51|3576.51|3576.51|3576.51|3576.51|3576.51|0
1646407890000|2022-03-04 15:31:30|3577.76|3577.76|3578.14|3578.14|3578.14|3578.14|3577.76|3577.76|0
1646407900000|2022-03-04 15:31:40|3577.88|3577.88|3580.37|3580.37|3581|3581|3577.88|3577.88|0
1646407920000|2022-03-04 15:32:00|3580.5|3580.5|3580.5|3580.5|3580.5|3580.5|3580.5|3580.5|0
1646407930000|2022-03-04 15:32:10|3580.76|3580.76|3580.89|3580.89|3580.89|3580.89|3580.76|3580.76|0
1646407940000|2022-03-04 15:32:20|3581.01|3581.01|3581.01|3581.01|3581.01|3581.01|3581.01|3581.01|0
1646407950000|2022-03-04 15:32:30|3580.39|3580.39|3579.77|3579.77|3580.39|3580.39|3579.77|3579.77|0
1646407960000|2022-03-04 15:32:40|3578.52|3578.52|3579.51|3579.51|3579.51|3579.51|3578.27|3578.27|0
1646407970000|2022-03-04 15:32:50|3579.38|3579.38|3578.27|3578.27|3579.51|3579.51|3578.27|3578.27|0
1646407980000|2022-03-04 15:33:00|3578.01|3578.01|3577.88|3577.88|3578.01|3578.01|3577.88|3577.88|0
1646407990000|2022-03-04 15:33:10|3577.76|3577.76|3578.38|3578.38|3578.38|3578.38|3577.76|3577.76|0
1646408010000|2022-03-04 15:33:30|3578.51|3578.51|3580.5|3580.5|3580.89|3580.89|3578.51|3578.51|0
1646408040000|2022-03-04 15:34:00|3577.39|3577.39|3576.38|3576.38|3577.39|3577.39|3576.38|3576.38|0
1646408050000|2022-03-04 15:34:10|3575.76|3575.76|3575.63|3575.63|3575.76|3575.76|3575.63|3575.63|0
1646408060000|2022-03-04 15:34:20|3575.76|3575.76|3575.76|3575.76|3575.76|3575.76|3575.76|3575.76|0
1646408080000|2022-03-04 15:34:40|3576.38|3576.38|3577|3577|3577|3577|3576.38|3576.38|0
1646408100000|2022-03-04 15:35:00|3575.76|3575.76|3575.76|3575.76|3575.76|3575.76|3575.76|3575.76|0
1646408120000|2022-03-04 15:35:20|3577.63|3577.63|3576.88|3576.88|3577.63|3577.63|3576.88|3576.88|0
1646408130000|2022-03-04 15:35:30|3576.75|3576.75|3576.75|3576.75|3576.88|3576.88|3576.62|3576.62|0
1646408140000|2022-03-04 15:35:40|3576.88|3576.88|3576.13|3576.13|3576.88|3576.88|3575.01|3575.01|0
1646408150000|2022-03-04 15:35:50|3575.5|3575.5|3576.75|3576.75|3576.75|3576.75|3575.5|3575.5|0
1646408160000|2022-03-04 15:36:00|3577.37|3577.37|3577.5|3577.5|3577.5|3577.5|3577.37|3577.37|0
1646408170000|2022-03-04 15:36:10|3577.37|3577.37|3577.12|3577.12|3577.37|3577.37|3575.25|3575.25|0
1646408180000|2022-03-04 15:36:20|3577.5|3577.5|3578.12|3578.12|3578.12|3578.12|3577.5|3577.5|0
1646408190000|2022-03-04 15:36:30|3578.25|3578.25|3578.38|3578.38|3578.63|3578.63|3578.25|3578.25|0
1646408200000|2022-03-04 15:36:40|3578.63|3578.63|3578.63|3578.63|3578.63|3578.63|3578.63|3578.63|0
1646408210000|2022-03-04 15:36:50|3578.8|3578.8|3580.22|3580.22|3580.22|3580.22|3578.8|3578.8|0
1646408220000|2022-03-04 15:37:00|3581.47|3581.47|3583.1|3583.1|3583.1|3583.1|3581.47|3581.47|0
1646408230000|2022-03-04 15:37:10|3582.47|3582.47|3582.02|3582.02|3583.85|3583.85|3581.85|3581.85|0
1646408240000|2022-03-04 15:37:20|3581.89|3581.89|3581.14|3581.14|3581.89|3581.89|3581.14|3581.14|0
1646408250000|2022-03-04 15:37:30|3581.27|3581.27|3581.27|3581.27|3581.27|3581.27|3581.27|3581.27|0
1646408270000|2022-03-04 15:37:50|3581.53|3581.53|3581.53|3581.53|3581.53|3581.53|3581.53|3581.53|0
1646408280000|2022-03-04 15:38:00|3581.65|3581.65|3581.65|3581.65|3581.65|3581.65|3581.65|3581.65|0
1646408290000|2022-03-04 15:38:10|3581.03|3581.03|3581.2|3581.2|3581.2|3581.2|3581.03|3581.03|0
1646408300000|2022-03-04 15:38:20|3581.83|3581.83|3581.83|3581.83|3581.83|3581.83|3581.83|3581.83|0
1646408320000|2022-03-04 15:38:40|3582.08|3582.08|3582.34|3582.34|3582.34|3582.34|3582.08|3582.08|0
1646408330000|2022-03-04 15:38:50|3581.09|3581.09|3580.09|3580.09|3581.09|3581.09|3579.83|3579.83|0
1646408340000|2022-03-04 15:39:00|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|0
1646408350000|2022-03-04 15:39:10|3581.33|3581.33|3580.71|3580.71|3581.33|3581.33|3580.71|3580.71|0
1646408360000|2022-03-04 15:39:20|3580.58|3580.58|3581.33|3581.33|3581.33|3581.33|3580.58|3580.58|0
1646408370000|2022-03-04 15:39:30|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|3580.71|0
1646408390000|2022-03-04 15:39:50|3580.58|3580.58|3578.71|3578.71|3580.58|3580.58|3578.71|3578.71|0
1646408400000|2022-03-04 15:40:00|3579.34|3579.34|3578.28|3578.28|3579.34|3579.34|3578.28|3578.28|0
1646408410000|2022-03-04 15:40:10|3578.11|3578.11|3577.49|3577.49|3578.11|3578.11|3577.49|3577.49|0
1646408420000|2022-03-04 15:40:20|3577.36|3577.36|3577.36|3577.36|3577.99|3577.99|3577.36|3577.36|0
1646408430000|2022-03-04 15:40:30|3576.98|3576.98|3576.98|3576.98|3576.98|3576.98|3576.98|3576.98|0
1646408440000|2022-03-04 15:40:40|3577.6|3577.6|3577.6|3577.6|3577.73|3577.73|3577.6|3577.6|0
1646408450000|2022-03-04 15:40:50|3577.43|3577.43|3575.93|3575.93|3577.43|3577.43|3575.93|3575.93|0
1646408460000|2022-03-04 15:41:00|3576.55|3576.55|3576.55|3576.55|3576.55|3576.55|3576.55|3576.55|0
1646408470000|2022-03-04 15:41:10|3576.42|3576.42|3575.8|3575.8|3576.42|3576.42|3575.8|3575.8|0
1646408480000|2022-03-04 15:41:20|3576.42|3576.42|3575|3575|3576.42|3576.42|3575|3575|0
1646408490000|2022-03-04 15:41:30|3575.63|3575.63|3577.13|3577.13|3577.13|3577.13|3575.63|3575.63|0
1646408500000|2022-03-04 15:41:40|3575.88|3575.88|3576.51|3576.51|3577.13|3577.13|3575.88|3575.88|0
1646408510000|2022-03-04 15:41:50|3576.38|3576.38|3575.75|3575.75|3576.38|3576.38|3575.75|3575.75|0
1646408520000|2022-03-04 15:42:00|3577|3577|3576.25|3576.25|3577|3577|3576.25|3576.25|0
1646408530000|2022-03-04 15:42:10|3576.12|3576.12|3576.12|3576.12|3576.12|3576.12|3575.5|3575.5|0
1646408540000|2022-03-04 15:42:20|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|0
1646408550000|2022-03-04 15:42:30|3577.26|3577.26|3576.51|3576.51|3577.26|3577.26|3576.51|3576.51|0
1646408560000|2022-03-04 15:42:40|3576.63|3576.63|3576.51|3576.51|3576.63|3576.63|3576.51|3576.51|0
1646408570000|2022-03-04 15:42:50|3576.25|3576.25|3575.99|3575.99|3576.25|3576.25|3575.99|3575.99|0
1646408580000|2022-03-04 15:43:00|3575.37|3575.37|3575.24|3575.24|3575.37|3575.37|3575.24|3575.24|0
1646408600000|2022-03-04 15:43:20|3575.5|3575.5|3575.5|3575.5|3575.5|3575.5|3575.5|3575.5|0
1646408610000|2022-03-04 15:43:30|3575.24|3575.24|3577.11|3577.11|3577.11|3577.11|3575.24|3575.24|0
1646408620000|2022-03-04 15:43:40|3577.74|3577.74|3577.37|3577.37|3577.99|3577.99|3577.37|3577.37|0
1646408630000|2022-03-04 15:43:50|3575.5|3575.5|3575.5|3575.5|3575.5|3575.5|3575.5|3575.5|0
1646408640000|2022-03-04 15:44:00|3575.24|3575.24|3574|3574|3575.24|3575.24|3573.87|3573.87|0
1646408660000|2022-03-04 15:44:20|3573.38|3573.38|3573.38|3573.38|3573.38|3573.38|3573.38|3573.38|0
1646408670000|2022-03-04 15:44:30|3573.5|3573.5|3574.75|3574.75|3574.75|3574.75|3573.5|3573.5|0
1646408680000|2022-03-04 15:44:40|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|3574.13|0
1646408690000|2022-03-04 15:44:50|3573.87|3573.87|3573.25|3573.25|3573.87|3573.87|3573.25|3573.25|0
1646408700000|2022-03-04 15:45:00|3573.12|3573.12|3570.01|3570.01|3573.12|3573.12|3570.01|3570.01|0
1646408710000|2022-03-04 15:45:10|3569.75|3569.75|3569.88|3569.88|3569.88|3569.88|3569.75|3569.75|0
1646408720000|2022-03-04 15:45:20|3569.5|3569.5|3569.5|3569.5|3569.5|3569.5|3569.5|3569.5|0
1646408730000|2022-03-04 15:45:30|3569.32|3569.32|3566.21|3566.21|3569.32|3569.32|3566.21|3566.21|0
1646408740000|2022-03-04 15:45:40|3564.34|3564.34|3562.3|3562.3|3564.34|3564.34|3562.3|3562.3|0
1646408750000|2022-03-04 15:45:50|3562.43|3562.43|3562.56|3562.56|3562.56|3562.56|3562.3|3562.3|0
1646408760000|2022-03-04 15:46:00|3563.8|3563.8|3565.67|3565.67|3565.8|3565.8|3563.8|3563.8|0
1646408770000|2022-03-04 15:46:10|3565.54|3565.54|3565.42|3565.42|3565.54|3565.54|3565.42|3565.42|0
1646408780000|2022-03-04 15:46:20|3565.54|3565.54|3565.67|3565.67|3565.67|3565.67|3565.54|3565.54|0
1646408790000|2022-03-04 15:46:30|3566.29|3566.29|3565.67|3565.67|3566.29|3566.29|3565.67|3565.67|0
1646408800000|2022-03-04 15:46:40|3565.05|3565.05|3564.43|3564.43|3565.05|3565.05|3564.43|3564.43|0
1646408830000|2022-03-04 15:47:10|3564.17|3564.17|3564.17|3564.17|3564.17|3564.17|3564.17|3564.17|0
1646408840000|2022-03-04 15:47:20|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|3563.55|0
1646408850000|2022-03-04 15:47:30|3566.04|3566.04|3566.04|3566.04|3566.04|3566.04|3566.04|3566.04|0
1646408870000|2022-03-04 15:47:50|3565.91|3565.91|3566.04|3566.04|3566.04|3566.04|3565.91|3565.91|0
1646408880000|2022-03-04 15:48:00|3565.91|3565.91|3564.67|3564.67|3566.53|3566.53|3564.67|3564.67|0
1646408900000|2022-03-04 15:48:20|3565.91|3565.91|3570.53|3570.53|3571.15|3571.15|3565.91|3565.91|0
1646408910000|2022-03-04 15:48:30|3570.65|3570.65|3572.16|3572.16|3572.16|3572.16|3569.78|3569.78|0
1646408920000|2022-03-04 15:48:40|3571.54|3571.54|3572.54|3572.54|3572.54|3572.54|3571.54|3571.54|0
1646408930000|2022-03-04 15:48:50|3572.29|3572.29|3570.66|3570.66|3572.29|3572.29|3570.66|3570.66|0
1646408940000|2022-03-04 15:49:00|3570.53|3570.53|3569.16|3569.16|3570.53|3570.53|3569.16|3569.16|0
1646408950000|2022-03-04 15:49:10|3569.78|3569.78|3569.78|3569.78|3569.78|3569.78|3569.78|3569.78|0
1646408960000|2022-03-04 15:49:20|3569.16|3569.16|3568.54|3568.54|3569.16|3569.16|3568.54|3568.54|0
1646408970000|2022-03-04 15:49:30|3569.78|3569.78|3569.91|3569.91|3570.04|3570.04|3569.78|3569.78|0
1646408990000|2022-03-04 15:49:50|3569.65|3569.65|3569.03|3569.03|3569.65|3569.65|3569.03|3569.03|0
1646409000000|2022-03-04 15:50:00|3567.16|3567.16|3567.66|3567.66|3567.79|3567.79|3567.16|3567.16|0
1646409010000|2022-03-04 15:50:10|3567.53|3567.53|3567.53|3567.53|3567.53|3567.53|3567.53|3567.53|0
1646409030000|2022-03-04 15:50:30|3568.78|3568.78|3568.15|3568.15|3570.02|3570.02|3568.15|3568.15|0
1646409040000|2022-03-04 15:50:40|3568.41|3568.41|3568.54|3568.54|3568.54|3568.54|3568.41|3568.41|0
1646409050000|2022-03-04 15:50:50|3569.16|3569.16|3569.16|3569.16|3569.16|3569.16|3569.16|3569.16|0
1646409060000|2022-03-04 15:51:00|3569.78|3569.78|3569.4|3569.4|3569.78|3569.78|3569.27|3569.27|0
1646409070000|2022-03-04 15:51:10|3566.29|3566.29|3567.53|3567.53|3567.53|3567.53|3566.29|3566.29|0
1646409080000|2022-03-04 15:51:20|3567.4|3567.4|3567.4|3567.4|3567.4|3567.4|3567.4|3567.4|0
1646409090000|2022-03-04 15:51:30|3566.78|3566.78|3566.78|3566.78|3566.78|3566.78|3566.78|3566.78|0
1646409110000|2022-03-04 15:51:50|3566.16|3566.16|3566.16|3566.16|3566.16|3566.16|3566.16|3566.16|0
1646409120000|2022-03-04 15:52:00|3566.78|3566.78|3567.23|3567.23|3567.23|3567.23|3566.61|3566.61|0
1646409140000|2022-03-04 15:52:20|3566.61|3566.61|3566.61|3566.61|3566.61|3566.61|3566.61|3566.61|0
1646409150000|2022-03-04 15:52:30|3566.86|3566.86|3566.86|3566.86|3566.86|3566.86|3566.86|3566.86|0
1646409160000|2022-03-04 15:52:40|3565.62|3565.62|3565|3565|3565.62|3565.62|3565|3565|0
1646409170000|2022-03-04 15:52:50|3564.37|3564.37|3564.37|3564.37|3564.37|3564.37|3564.37|3564.37|0
1646409180000|2022-03-04 15:53:00|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|0
1646409190000|2022-03-04 15:53:10|3564.87|3564.87|3565.49|3565.49|3565.49|3565.49|3564.87|3564.87|0
1646409200000|2022-03-04 15:53:20|3565.36|3565.36|3565.36|3565.36|3565.36|3565.36|3565.36|3565.36|0
1646409230000|2022-03-04 15:53:50|3565.49|3565.49|3565.11|3565.11|3565.49|3565.49|3563.86|3563.86|0
1646409240000|2022-03-04 15:54:00|3565.59|3565.59|3566.21|3566.21|3566.21|3566.21|3565.59|3565.59|0
1646409250000|2022-03-04 15:54:10|3566.34|3566.34|3566.34|3566.34|3566.34|3566.34|3566.34|3566.34|0
1646409270000|2022-03-04 15:54:30|3567.58|3567.58|3566.96|3566.96|3567.58|3567.58|3566.34|3566.34|0
1646409280000|2022-03-04 15:54:40|3564.47|3564.47|3564.47|3564.47|3564.47|3564.47|3564.47|3564.47|0
1646409300000|2022-03-04 15:55:00|3563.85|3563.85|3564.21|3564.21|3565.72|3565.72|3563.85|3563.85|0
1646409310000|2022-03-04 15:55:10|3563.83|3563.83|3563.83|3563.83|3563.83|3563.83|3563.83|3563.83|0
1646409330000|2022-03-04 15:55:30|3563.7|3563.7|3565.57|3565.57|3565.57|3565.57|3563.7|3563.7|0
1646409340000|2022-03-04 15:55:40|3564.95|3564.95|3564.82|3564.82|3564.95|3564.95|3564.82|3564.82|0
1646409350000|2022-03-04 15:55:50|3563.58|3563.58|3563.58|3563.58|3563.58|3563.58|3563.58|3563.58|0
1646409360000|2022-03-04 15:56:00|3563.83|3563.83|3565.08|3565.08|3565.08|3565.08|3563.83|3563.83|0
1646409370000|2022-03-04 15:56:10|3564.45|3564.45|3565.08|3565.08|3565.08|3565.08|3564.45|3564.45|0
1646409380000|2022-03-04 15:56:20|3564.45|3564.45|3564.45|3564.45|3564.45|3564.45|3564.45|3564.45|0
1646409390000|2022-03-04 15:56:30|3563.83|3563.83|3565.08|3565.08|3565.08|3565.08|3563.83|3563.83|0
1646409400000|2022-03-04 15:56:40|3565.33|3565.33|3567.2|3567.2|3567.2|3567.2|3565.33|3565.33|0
1646409410000|2022-03-04 15:56:50|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|3565.96|0
1646409420000|2022-03-04 15:57:00|3565.33|3565.33|3565.08|3565.08|3565.33|3565.33|3565.08|3565.08|0
1646409430000|2022-03-04 15:57:10|3564.45|3564.45|3563.94|3563.94|3564.45|3564.45|3563.82|3563.82|0
1646409440000|2022-03-04 15:57:20|3563.69|3563.69|3563.94|3563.94|3563.94|3563.94|3563.69|3563.69|0
1646409450000|2022-03-04 15:57:30|3563.82|3563.82|3563.19|3563.19|3563.82|3563.82|3563.19|3563.19|0
1646409460000|2022-03-04 15:57:40|3563.07|3563.07|3563.07|3563.07|3563.07|3563.07|3563.07|3563.07|0
1646409470000|2022-03-04 15:57:50|3562.44|3562.44|3562.27|3562.27|3562.44|3562.44|3562.27|3562.27|0
1646409480000|2022-03-04 15:58:00|3562.02|3562.02|3560.77|3560.77|3562.02|3562.02|3560.77|3560.77|0
1646409490000|2022-03-04 15:58:10|3560.15|3560.15|3560.77|3560.77|3560.77|3560.77|3560.15|3560.15|0
1646409510000|2022-03-04 15:58:30|3559.52|3559.52|3559.52|3559.52|3559.52|3559.52|3559.52|3559.52|0
1646409520000|2022-03-04 15:58:40|3558.89|3558.89|3559.01|3559.01|3559.01|3559.01|3558.76|3558.76|0
1646409530000|2022-03-04 15:58:50|3559.27|3559.27|3558.52|3558.52|3559.27|3559.27|3558.52|3558.52|0
1646409540000|2022-03-04 15:59:00|3559.14|3559.14|3559.14|3559.14|3559.14|3559.14|3559.14|3559.14|0
1646409560000|2022-03-04 15:59:20|3559.27|3559.27|3558.02|3558.02|3559.27|3559.27|3558.02|3558.02|0
1646409570000|2022-03-04 15:59:30|3557.4|3557.4|3559.27|3559.27|3559.27|3559.27|3557.4|3557.4|0
1646409580000|2022-03-04 15:59:40|3559.89|3559.89|3560.52|3560.52|3560.52|3560.52|3559.89|3559.89|0
1646409600000|2022-03-04 16:00:00|3559.27|3559.27|3559.27|3559.27|3559.27|3559.27|3559.01|3559.01|0
1646409610000|2022-03-04 16:00:10|3559.4|3559.4|3559.03|3559.03|3559.65|3559.65|3559.03|3559.03|0
1646409620000|2022-03-04 16:00:20|3557.16|3557.16|3557.03|3557.03|3557.16|3557.16|3557.03|3557.03|0
1646409630000|2022-03-04 16:00:30|3555.79|3555.79|3556.78|3556.78|3557.03|3557.03|3555.79|3555.79|0
1646409640000|2022-03-04 16:00:40|3556.65|3556.65|3556.78|3556.78|3556.78|3556.78|3556.65|3556.65|0
1646409650000|2022-03-04 16:00:50|3556.91|3556.91|3557.03|3557.03|3557.03|3557.03|3556.91|3556.91|0
1646409660000|2022-03-04 16:01:00|3558.9|3558.9|3559.03|3559.03|3559.65|3559.65|3558.9|3558.9|0
1646409670000|2022-03-04 16:01:10|3558.9|3558.9|3558.9|3558.9|3558.9|3558.9|3558.9|3558.9|0
1646409690000|2022-03-04 16:01:30|3558.28|3558.28|3557.66|3557.66|3558.28|3558.28|3557.66|3557.66|0
1646409700000|2022-03-04 16:01:40|3557.83|3557.83|3557.38|3557.38|3557.83|3557.83|3557.2|3557.2|0
1646409710000|2022-03-04 16:01:50|3559.25|3559.25|3558.62|3558.62|3559.25|3559.25|3558.62|3558.62|0
1646409720000|2022-03-04 16:02:00|3559.25|3559.25|3558|3558|3559.25|3559.25|3558|3558|0
1646409730000|2022-03-04 16:02:10|3557.49|3557.49|3557.7|3557.7|3557.87|3557.87|3557.49|3557.49|0
1646409740000|2022-03-04 16:02:20|3558.95|3558.95|3558.82|3558.82|3558.95|3558.95|3558.82|3558.82|0
1646409750000|2022-03-04 16:02:30|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|3556.33|0
1646409760000|2022-03-04 16:02:40|3556.95|3556.95|3557.57|3557.57|3557.57|3557.57|3556.95|3556.95|0
1646409780000|2022-03-04 16:03:00|3556.95|3556.95|3555.7|3555.7|3556.95|3556.95|3555.7|3555.7|0
1646409790000|2022-03-04 16:03:10|3555.08|3555.08|3553.83|3553.83|3555.08|3555.08|3553.58|3553.58|0
1646409810000|2022-03-04 16:03:30|3553.21|3553.21|3553.38|3553.38|3553.38|3553.38|3553.08|3553.08|0
1646409820000|2022-03-04 16:03:40|3552.76|3552.76|3552.76|3552.76|3552.76|3552.76|3552.76|3552.76|0
1646409850000|2022-03-04 16:04:10|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|3554.01|0
1646409870000|2022-03-04 16:04:30|3555.88|3555.88|3554.63|3554.63|3555.88|3555.88|3554.63|3554.63|0
1646409880000|2022-03-04 16:04:40|3554.01|3554.01|3552.76|3552.76|3554.01|3554.01|3552.76|3552.76|0
1646409890000|2022-03-04 16:04:50|3552.14|3552.14|3550.89|3550.89|3552.14|3552.14|3550.64|3550.64|0
1646409900000|2022-03-04 16:05:00|3550.77|3550.77|3549.18|3549.18|3550.77|3550.77|3549.18|3549.18|0
1646409910000|2022-03-04 16:05:10|3549.31|3549.31|3549.31|3549.31|3549.31|3549.31|3549.31|3549.31|0
1646409920000|2022-03-04 16:05:20|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|0
1646409930000|2022-03-04 16:05:30|3548.06|3548.06|3546.19|3546.19|3548.06|3548.06|3546.19|3546.19|0
1646409950000|2022-03-04 16:05:50|3548.06|3548.06|3547.44|3547.44|3548.06|3548.06|3547.44|3547.44|0
1646409960000|2022-03-04 16:06:00|3546.81|3546.81|3546.19|3546.19|3546.81|3546.81|3546.19|3546.19|0
1646409970000|2022-03-04 16:06:10|3545.84|3545.84|3546.47|3546.47|3546.47|3546.47|3545.84|3545.84|0
1646409980000|2022-03-04 16:06:20|3547.71|3547.71|3547.71|3547.71|3547.71|3547.71|3547.71|3547.71|0
1646409990000|2022-03-04 16:06:30|3545.84|3545.84|3545.59|3545.59|3546.47|3546.47|3545.59|3545.59|0
1646410010000|2022-03-04 16:06:50|3544.97|3544.97|3546.21|3546.21|3546.21|3546.21|3544.97|3544.97|0
1646410020000|2022-03-04 16:07:00|3545.59|3545.59|3545.59|3545.59|3545.84|3545.84|3545.59|3545.59|0
1646410030000|2022-03-04 16:07:10|3545.97|3545.97|3545.59|3545.59|3545.97|3545.97|3545.59|3545.59|0
1646410040000|2022-03-04 16:07:20|3546.11|3546.11|3547.1|3547.1|3547.35|3547.35|3546.11|3546.11|0
1646410050000|2022-03-04 16:07:30|3546.97|3546.97|3546.22|3546.22|3547.47|3547.47|3546.22|3546.22|0
1646410080000|2022-03-04 16:08:00|3546.09|3546.09|3547.96|3547.96|3547.96|3547.96|3546.09|3546.09|0
1646410100000|2022-03-04 16:08:20|3548.22|3548.22|3550.09|3550.09|3550.09|3550.09|3548.22|3548.22|0
1646410110000|2022-03-04 16:08:30|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|0
1646410120000|2022-03-04 16:08:40|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|0
1646410130000|2022-03-04 16:08:50|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|0
1646410140000|2022-03-04 16:09:00|3550.09|3550.09|3548.22|3548.22|3550.09|3550.09|3548.22|3548.22|0
1646410160000|2022-03-04 16:09:20|3549.46|3549.46|3548.22|3548.22|3549.46|3549.46|3547.59|3547.59|0
1646410170000|2022-03-04 16:09:30|3546.97|3546.97|3546.97|3546.97|3546.97|3546.97|3546.97|3546.97|0
1646410180000|2022-03-04 16:09:40|3546.35|3546.35|3546.35|3546.35|3546.35|3546.35|3546.35|3546.35|0
1646410210000|2022-03-04 16:10:10|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|3545.73|0
1646410220000|2022-03-04 16:10:20|3545.47|3545.47|3545.6|3545.6|3545.6|3545.6|3545.47|3545.47|0
1646410230000|2022-03-04 16:10:30|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|3546.22|0
1646410270000|2022-03-04 16:11:10|3545.6|3545.6|3546.84|3546.84|3546.84|3546.84|3545.6|3545.6|0
1646410280000|2022-03-04 16:11:20|3545.6|3545.6|3543.73|3543.73|3545.6|3545.6|3543.73|3543.73|0
1646410310000|2022-03-04 16:11:50|3543.98|3543.98|3544.99|3544.99|3544.99|3544.99|3543.98|3543.98|0
1646410320000|2022-03-04 16:12:00|3544.37|3544.37|3545.61|3545.61|3546.24|3546.24|3544.37|3544.37|0
1646410330000|2022-03-04 16:12:10|3546.24|3546.24|3544.99|3544.99|3546.24|3546.24|3544.99|3544.99|0
1646410350000|2022-03-04 16:12:30|3546.86|3546.86|3546.86|3546.86|3546.86|3546.86|3546.86|3546.86|0
1646410360000|2022-03-04 16:12:40|3547.48|3547.48|3547.48|3547.48|3547.48|3547.48|3547.48|3547.48|0
1646410370000|2022-03-04 16:12:50|3547.86|3547.86|3549.11|3549.11|3549.11|3549.11|3547.86|3547.86|0
1646410390000|2022-03-04 16:13:10|3547.86|3547.86|3547.86|3547.86|3547.86|3547.86|3547.86|3547.86|0
1646410400000|2022-03-04 16:13:20|3549.11|3549.11|3551.6|3551.6|3551.6|3551.6|3549.11|3549.11|0
1646410420000|2022-03-04 16:13:40|3551.47|3551.47|3551.47|3551.47|3551.47|3551.47|3551.47|3551.47|0
1646410430000|2022-03-04 16:13:50|3552.1|3552.1|3550.23|3550.23|3552.1|3552.1|3550.23|3550.23|0
1646410440000|2022-03-04 16:14:00|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|0
1646410450000|2022-03-04 16:14:10|3551.47|3551.47|3550.85|3550.85|3551.47|3551.47|3550.85|3550.85|0
1646410460000|2022-03-04 16:14:20|3552.1|3552.1|3552.72|3552.72|3552.72|3552.72|3552.1|3552.1|0
1646410470000|2022-03-04 16:14:30|3555.21|3555.21|3554.59|3554.59|3555.21|3555.21|3554.59|3554.59|0
1646410480000|2022-03-04 16:14:40|3555.21|3555.21|3556.97|3556.97|3556.97|3556.97|3555.21|3555.21|0
1646410500000|2022-03-04 16:15:00|3558.84|3558.84|3559.46|3559.46|3560.71|3560.71|3558.84|3558.84|0
1646410510000|2022-03-04 16:15:10|3560.23|3560.23|3560.57|3560.57|3560.57|3560.57|3560.23|3560.23|0
1646410520000|2022-03-04 16:15:20|3560.44|3560.44|3558.94|3558.94|3560.44|3560.44|3558.94|3558.94|0
1646410530000|2022-03-04 16:15:30|3558.32|3558.32|3558.32|3558.32|3558.32|3558.32|3558.32|3558.32|0
1646410540000|2022-03-04 16:15:40|3558.44|3558.44|3558.44|3558.44|3558.44|3558.44|3558.44|3558.44|0
1646410560000|2022-03-04 16:16:00|3558.57|3558.57|3558.44|3558.44|3558.57|3558.57|3557.82|3557.82|0
1646410570000|2022-03-04 16:16:10|3558.32|3558.32|3558.81|3558.81|3558.81|3558.81|3558.19|3558.19|0
1646410580000|2022-03-04 16:16:20|3559.19|3559.19|3559.32|3559.32|3559.32|3559.32|3559.19|3559.19|0
1646410590000|2022-03-04 16:16:30|3563.06|3563.06|3562.44|3562.44|3563.06|3563.06|3562.44|3562.44|0
1646410600000|2022-03-04 16:16:40|3561.81|3561.81|3561.81|3561.81|3561.81|3561.81|3561.69|3561.69|0
1646410610000|2022-03-04 16:16:50|3561.99|3561.99|3564.65|3564.65|3564.65|3564.65|3561.99|3561.99|0
1646410620000|2022-03-04 16:17:00|3565.9|3565.9|3565.27|3565.27|3565.9|3565.9|3565.27|3565.27|0
1646410640000|2022-03-04 16:17:20|3565.1|3565.1|3564.84|3564.84|3565.72|3565.72|3564.48|3564.48|0
1646410650000|2022-03-04 16:17:30|3564.72|3564.72|3563.6|3563.6|3564.84|3564.84|3563.6|3563.6|0
1646410660000|2022-03-04 16:17:40|3564.22|3564.22|3564.22|3564.22|3564.22|3564.22|3564.22|3564.22|0
1646410670000|2022-03-04 16:17:50|3564.84|3564.84|3564.84|3564.84|3564.84|3564.84|3564.84|3564.84|0
1646410680000|2022-03-04 16:18:00|3565.47|3565.47|3564.84|3564.84|3565.47|3565.47|3564.84|3564.84|0
1646410700000|2022-03-04 16:18:20|3566.09|3566.09|3566.47|3566.47|3566.47|3566.47|3566.09|3566.09|0
1646410710000|2022-03-04 16:18:30|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|0
1646410720000|2022-03-04 16:18:40|3565.23|3565.23|3565.85|3565.85|3565.85|3565.85|3565.23|3565.23|0
1646410730000|2022-03-04 16:18:50|3567.1|3567.1|3567.1|3567.1|3567.1|3567.1|3567.1|3567.1|0
1646410740000|2022-03-04 16:19:00|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|3565.85|0
1646410750000|2022-03-04 16:19:10|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|3565.23|0
1646410760000|2022-03-04 16:19:20|3565.4|3565.4|3565.4|3565.4|3565.4|3565.4|3565.4|3565.4|0
1646410770000|2022-03-04 16:19:30|3564.78|3564.78|3563.4|3563.4|3564.78|3564.78|3563.4|3563.4|0
1646410780000|2022-03-04 16:19:40|3562.78|3562.78|3561.99|3561.99|3562.78|3562.78|3561.99|3561.99|0
1646410790000|2022-03-04 16:19:50|3561.36|3561.36|3561.36|3561.36|3561.36|3561.36|3561.36|3561.36|0
1646410800000|2022-03-04 16:20:00|3560.12|3560.12|3559.5|3559.5|3560.12|3560.12|3559.5|3559.5|0
1646410810000|2022-03-04 16:20:10|3559.37|3559.37|3559.99|3559.99|3559.99|3559.99|3559.37|3559.37|0
1646410830000|2022-03-04 16:20:30|3559.37|3559.37|3561.84|3561.84|3561.84|3561.84|3558.86|3558.86|0
1646410840000|2022-03-04 16:20:40|3561.72|3561.72|3561.09|3561.09|3561.72|3561.72|3561.09|3561.09|0
1646410850000|2022-03-04 16:20:50|3560.47|3560.47|3560.34|3560.34|3560.47|3560.47|3560.34|3560.34|0
1646410860000|2022-03-04 16:21:00|3559.72|3559.72|3559.72|3559.72|3559.72|3559.72|3559.72|3559.72|0
1646410870000|2022-03-04 16:21:10|3559.46|3559.46|3557.6|3557.6|3559.46|3559.46|3557.6|3557.6|0
1646410880000|2022-03-04 16:21:20|3556.97|3556.97|3556.97|3556.97|3556.97|3556.97|3556.35|3556.35|0
1646410890000|2022-03-04 16:21:30|3557.23|3557.23|3557.1|3557.1|3557.48|3557.48|3557.1|3557.1|0
1646410910000|2022-03-04 16:21:50|3556.48|3556.48|3556.48|3556.48|3556.48|3556.48|3556.48|3556.48|0
1646410920000|2022-03-04 16:22:00|3556.35|3556.35|3556.35|3556.35|3556.35|3556.35|3556.35|3556.35|0
1646410930000|2022-03-04 16:22:10|3556.09|3556.09|3555.84|3555.84|3556.09|3556.09|3555.84|3555.84|0
1646410940000|2022-03-04 16:22:20|3555.22|3555.22|3554.71|3554.71|3555.22|3555.22|3554.71|3554.71|0
1646410950000|2022-03-04 16:22:30|3555.34|3555.34|3556.85|3556.85|3556.85|3556.85|3554.35|3554.35|0
1646410960000|2022-03-04 16:22:40|3556.22|3556.22|3556.22|3556.22|3556.22|3556.22|3556.22|3556.22|0
1646410980000|2022-03-04 16:23:00|3556.09|3556.09|3556.09|3556.09|3556.09|3556.09|3556.09|3556.09|0
1646410990000|2022-03-04 16:23:10|3556.35|3556.35|3557.6|3557.6|3557.6|3557.6|3556.35|3556.35|0
1646411000000|2022-03-04 16:23:20|3557.85|3557.85|3557.85|3557.85|3557.85|3557.85|3557.85|3557.85|0
1646411010000|2022-03-04 16:23:30|3558.47|3558.47|3558.47|3558.47|3558.47|3558.47|3558.47|3558.47|0
1646411030000|2022-03-04 16:23:50|3557.85|3557.85|3559.1|3559.1|3559.1|3559.1|3557.85|3557.85|0
1646411050000|2022-03-04 16:24:10|3558.47|3558.47|3559.1|3559.1|3559.1|3559.1|3558.47|3558.47|0
1646411060000|2022-03-04 16:24:20|3559.35|3559.35|3559.48|3559.48|3559.48|3559.48|3559.35|3559.35|0
1646411070000|2022-03-04 16:24:30|3559.35|3559.35|3559.48|3559.48|3559.48|3559.48|3559.35|3559.35|0
1646411080000|2022-03-04 16:24:40|3560.23|3560.23|3560.49|3560.49|3561.73|3561.73|3560.23|3560.23|0
1646411090000|2022-03-04 16:24:50|3559.86|3559.86|3560.36|3560.36|3560.98|3560.98|3559.74|3559.74|0
1646411100000|2022-03-04 16:25:00|3559.74|3559.74|3559.74|3559.74|3559.86|3559.86|3559.74|3559.74|0
1646411110000|2022-03-04 16:25:10|3559.86|3559.86|3559.24|3559.24|3559.86|3559.86|3559.24|3559.24|0
1646411120000|2022-03-04 16:25:20|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|0
1646411130000|2022-03-04 16:25:30|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|0
1646411140000|2022-03-04 16:25:40|3559.11|3559.11|3559.11|3559.11|3559.11|3559.11|3559.11|3559.11|0
1646411150000|2022-03-04 16:25:50|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|0
1646411160000|2022-03-04 16:26:00|3559.37|3559.37|3559.37|3559.37|3559.37|3559.37|3559.37|3559.37|0
1646411170000|2022-03-04 16:26:10|3559.99|3559.99|3559.99|3559.99|3560.61|3560.61|3559.99|3559.99|0
1646411190000|2022-03-04 16:26:30|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|3558.74|0
1646411200000|2022-03-04 16:26:40|3558.92|3558.92|3559.05|3559.05|3559.05|3559.05|3558.7|3558.7|0
1646411210000|2022-03-04 16:26:50|3559.17|3559.17|3559.5|3559.5|3559.5|3559.5|3558.87|3558.87|0
1646411220000|2022-03-04 16:27:00|3561.36|3561.36|3560.74|3560.74|3561.36|3561.36|3560.74|3560.74|0
1646411230000|2022-03-04 16:27:10|3561.99|3561.99|3560.87|3560.87|3562.74|3562.74|3560.87|3560.87|0
1646411240000|2022-03-04 16:27:20|3560.93|3560.93|3562.18|3562.18|3562.18|3562.18|3560.93|3560.93|0
1646411250000|2022-03-04 16:27:30|3562.11|3562.11|3562.13|3562.13|3562.63|3562.63|3561.87|3561.87|0
1646411260000|2022-03-04 16:27:40|3562.26|3562.26|3561.25|3561.25|3562.26|3562.26|3561.25|3561.25|0
1646411270000|2022-03-04 16:27:50|3560.01|3560.01|3559.38|3559.38|3560.01|3560.01|3559.38|3559.38|0
1646411280000|2022-03-04 16:28:00|3559.26|3559.26|3559.13|3559.13|3559.26|3559.26|3559.13|3559.13|0
1646411290000|2022-03-04 16:28:10|3557.26|3557.26|3557.75|3557.75|3557.75|3557.75|3557.13|3557.13|0
1646411300000|2022-03-04 16:28:20|3557.88|3557.88|3559.13|3559.13|3559.13|3559.13|3556.64|3556.64|0
1646411310000|2022-03-04 16:28:30|3559.75|3559.75|3560.37|3560.37|3560.37|3560.37|3559.75|3559.75|0
1646411320000|2022-03-04 16:28:40|3560.31|3560.31|3559.69|3559.69|3560.31|3560.31|3559.69|3559.69|0
1646411330000|2022-03-04 16:28:50|3559.06|3559.06|3559.26|3559.26|3559.38|3559.38|3559.06|3559.06|0
1646411340000|2022-03-04 16:29:00|3559.13|3559.13|3555.95|3555.95|3559.13|3559.13|3555.89|3555.89|0
1646411350000|2022-03-04 16:29:10|3555.89|3555.89|3552.73|3552.73|3556.01|3556.01|3552.1|3552.1|0
1646411360000|2022-03-04 16:29:20|3552.1|3552.1|3551.61|3551.61|3553.35|3553.35|3551.48|3551.48|0
1646411370000|2022-03-04 16:29:30|3551.35|3551.35|3550.73|3550.73|3551.61|3551.61|3550.73|3550.73|0
1646411380000|2022-03-04 16:29:40|3550.98|3550.98|3553.73|3553.73|3553.73|3553.73|3550.36|3550.36|0
1646411390000|2022-03-04 16:29:50|3554.75|3554.75|3555.35|3555.35|3555.35|3555.35|3553.85|3553.85|0
1646640900000|2022-03-07 08:15:00|3445.36|3445.36|3449.38|3449.38|3450.72|3450.72|3442.21|3442.21|0
1646640910000|2022-03-07 08:15:10|3449|3449|3446.86|3446.86|3449.25|3449.25|3446.86|3446.86|0
1646640920000|2022-03-07 08:15:20|3447.11|3447.11|3447.73|3447.73|3447.73|3447.73|3447.11|3447.11|0
1646640930000|2022-03-07 08:15:30|3448.25|3448.25|3448.25|3448.25|3448.25|3448.25|3448.25|3448.25|0
1646640940000|2022-03-07 08:15:40|3448.12|3448.12|3448.12|3448.12|3448.12|3448.12|3448.12|3448.12|0
1646640950000|2022-03-07 08:15:50|3448.37|3448.37|3446.14|3446.14|3448.5|3448.5|3445.39|3445.39|0
1646640960000|2022-03-07 08:16:00|3445.26|3445.26|3443.36|3443.36|3445.26|3445.26|3442.14|3442.14|0
1646640970000|2022-03-07 08:16:10|3443.1|3443.1|3439.66|3439.66|3443.53|3443.53|3438.55|3438.55|0
1646640980000|2022-03-07 08:16:20|3438.42|3438.42|3438.42|3438.42|3438.42|3438.42|3438.42|3438.42|0
1646640990000|2022-03-07 08:16:30|3437.17|3437.17|3437.17|3437.17|3437.17|3437.17|3437.17|3437.17|0
1646641000000|2022-03-07 08:16:40|3436.53|3436.53|3433.57|3433.57|3436.53|3436.53|3433.57|3433.57|0
1646641010000|2022-03-07 08:16:50|3434.09|3434.09|3433.34|3433.34|3434.09|3434.09|3433.34|3433.34|0
1646641020000|2022-03-07 08:17:00|3433.21|3433.21|3432.7|3432.7|3433.21|3433.21|3432.7|3432.7|0
1646641030000|2022-03-07 08:17:10|3433.05|3433.05|3436.79|3436.79|3436.79|3436.79|3433.05|3433.05|0
1646641040000|2022-03-07 08:17:20|3437.41|3437.41|3436.26|3436.26|3437.41|3437.41|3436.26|3436.26|0
1646641050000|2022-03-07 08:17:30|3435.64|3435.64|3437.78|3437.78|3437.78|3437.78|3435.64|3435.64|0
1646641060000|2022-03-07 08:17:40|3438.29|3438.29|3437.66|3437.66|3440.78|3440.78|3437.66|3437.66|0
1646641080000|2022-03-07 08:18:00|3438.01|3438.01|3438.87|3438.87|3439|3439|3437.75|3437.75|0
1646641090000|2022-03-07 08:18:10|3439.12|3439.12|3442.24|3442.24|3444.36|3444.36|3439.12|3439.12|0
1646641100000|2022-03-07 08:18:20|3441.73|3441.73|3437.74|3437.74|3441.73|3441.73|3437.74|3437.74|0
1646641110000|2022-03-07 08:18:30|3437.61|3437.61|3437.61|3437.61|3437.61|3437.61|3437.61|3437.61|0
1646641120000|2022-03-07 08:18:40|3437.86|3437.86|3435.99|3435.99|3437.86|3437.86|3435.99|3435.99|0
1646641130000|2022-03-07 08:18:50|3435.36|3435.36|3438.98|3438.98|3439.24|3439.24|3435.36|3435.36|0
1646641140000|2022-03-07 08:19:00|3439.24|3439.24|3439.24|3439.24|3439.24|3439.24|3439.24|3439.24|0
1646641150000|2022-03-07 08:19:10|3439.06|3439.06|3440.31|3440.31|3440.31|3440.31|3439.06|3439.06|0
1646641160000|2022-03-07 08:19:20|3438.44|3438.44|3438.89|3438.89|3440.14|3440.14|3437.02|3437.02|0
1646641170000|2022-03-07 08:19:30|3438.03|3438.03|3433.94|3433.94|3439.27|3439.27|3433.94|3433.94|0
1646641180000|2022-03-07 08:19:40|3433.77|3433.77|3433.77|3433.77|3433.77|3433.77|3433.77|3433.77|0
1646641190000|2022-03-07 08:19:50|3434.03|3434.03|3435.4|3435.4|3436.02|3436.02|3434.03|3434.03|0
1646641200000|2022-03-07 08:20:00|3439.14|3439.14|3443.17|3443.17|3443.17|3443.17|3437.89|3437.89|0
1646641210000|2022-03-07 08:20:10|3441.93|3441.93|3441.93|3441.93|3441.93|3441.93|3441.93|3441.93|0
1646641220000|2022-03-07 08:20:20|3443.17|3443.17|3442.55|3442.55|3443.17|3443.17|3442.55|3442.55|0
1646641230000|2022-03-07 08:20:30|3443.19|3443.19|3443.19|3443.19|3443.19|3443.19|3443.19|3443.19|0
1646641240000|2022-03-07 08:20:40|3442.55|3442.55|3442.55|3442.55|3442.55|3442.55|3442.55|3442.55|0
1646641250000|2022-03-07 08:20:50|3442.72|3442.72|3445.21|3445.21|3445.84|3445.84|3442.72|3442.72|0
1646641260000|2022-03-07 08:21:00|3444.59|3444.59|3440.36|3440.36|3444.72|3444.72|3440.36|3440.36|0
1646641290000|2022-03-07 08:21:30|3439.85|3439.85|3430.63|3430.63|3439.85|3439.85|3430.63|3430.63|0
1646641300000|2022-03-07 08:21:40|3430.25|3430.25|3436.6|3436.6|3437.48|3437.48|3430.25|3430.25|0
1646641310000|2022-03-07 08:21:50|3440.34|3440.34|3435.47|3435.47|3442.21|3442.21|3435.47|3435.47|0
1646641320000|2022-03-07 08:22:00|3435.6|3435.6|3438.09|3438.09|3439.96|3439.96|3435.6|3435.6|0
1646641330000|2022-03-07 08:22:10|3436.22|3436.22|3436.22|3436.22|3436.22|3436.22|3436.22|3436.22|0
1646641340000|2022-03-07 08:22:20|3435.71|3435.71|3435.58|3435.58|3435.71|3435.71|3435.58|3435.58|0
1646641350000|2022-03-07 08:22:30|3428.73|3428.73|3428.05|3428.05|3428.73|3428.73|3428.05|3428.05|0
1646641360000|2022-03-07 08:22:40|3429.29|3429.29|3425.09|3425.09|3429.92|3429.92|3425.09|3425.09|0
1646641370000|2022-03-07 08:22:50|3425.35|3425.35|3425.73|3425.73|3425.86|3425.86|3425.35|3425.35|0
1646641390000|2022-03-07 08:23:10|3425.21|3425.21|3427.08|3427.08|3430.19|3430.19|3425.21|3425.21|0
1646641400000|2022-03-07 08:23:20|3426.46|3426.46|3426.46|3426.46|3426.46|3426.46|3426.46|3426.46|0
1646641410000|2022-03-07 08:23:30|3425.45|3425.45|3427.56|3427.56|3427.81|3427.81|3424.08|3424.08|0
1646641430000|2022-03-07 08:23:50|3427.69|3427.69|3424.44|3424.44|3427.69|3427.69|3424.44|3424.44|0
1646641440000|2022-03-07 08:24:00|3423.2|3423.2|3423.33|3423.33|3423.33|3423.33|3423.2|3423.2|0
1646641450000|2022-03-07 08:24:10|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|3422.98|0
1646641460000|2022-03-07 08:24:20|3424.23|3424.23|3425.61|3425.61|3426.35|3426.35|3422.98|3422.98|0
1646641470000|2022-03-07 08:24:30|3426.24|3426.24|3424.71|3424.71|3426.58|3426.58|3424.71|3424.71|0
1646641490000|2022-03-07 08:24:50|3424.97|3424.97|3424.2|3424.2|3424.97|3424.97|3424.2|3424.2|0
1646641500000|2022-03-07 08:25:00|3424.83|3424.83|3422.82|3422.82|3425.45|3425.45|3422.82|3422.82|0
1646641510000|2022-03-07 08:25:10|3422.19|3422.19|3426.84|3426.84|3426.84|3426.84|3421.44|3421.44|0
1646641520000|2022-03-07 08:25:20|3427.1|3427.1|3427.72|3427.72|3427.72|3427.72|3427.1|3427.1|0
1646641530000|2022-03-07 08:25:30|3428.35|3428.35|3429.11|3429.11|3429.11|3429.11|3427.83|3427.83|0
1646641550000|2022-03-07 08:25:50|3429.37|3429.37|3429.37|3429.37|3429.37|3429.37|3429.37|3429.37|0
1646641560000|2022-03-07 08:26:00|3429.62|3429.62|3435.72|3435.72|3437.72|3437.72|3429.62|3429.62|0
1646641570000|2022-03-07 08:26:10|3435.6|3435.6|3435.6|3435.6|3435.6|3435.6|3435.6|3435.6|0
1646641590000|2022-03-07 08:26:30|3441.2|3441.2|3433.73|3433.73|3441.2|3441.2|3433.73|3433.73|0
1646641600000|2022-03-07 08:26:40|3431.86|3431.86|3434.22|3434.22|3437.46|3437.46|3431.86|3431.86|0
1646641610000|2022-03-07 08:26:50|3434.35|3434.35|3435.6|3435.6|3438.71|3438.71|3434.35|3434.35|0
1646641620000|2022-03-07 08:27:00|3437.46|3437.46|3438.09|3438.09|3438.71|3438.71|3437.46|3437.46|0
1646641630000|2022-03-07 08:27:10|3437.83|3437.83|3437.7|3437.7|3437.83|3437.83|3437.7|3437.7|0
1646641640000|2022-03-07 08:27:20|3437.45|3437.45|3436.57|3436.57|3437.45|3437.45|3436.57|3436.57|0
1646641650000|2022-03-07 08:27:30|3439.06|3439.06|3439.06|3439.06|3439.06|3439.06|3439.06|3439.06|0
1646641660000|2022-03-07 08:27:40|3437.82|3437.82|3435.58|3435.58|3437.82|3437.82|3435.33|3435.33|0
1646641680000|2022-03-07 08:28:00|3433.07|3433.07|3432.45|3432.45|3433.07|3433.07|3432.2|3432.2|0
1646641690000|2022-03-07 08:28:10|3432.58|3432.58|3425.58|3425.58|3432.71|3432.71|3425.58|3425.58|0
1646641700000|2022-03-07 08:28:20|3427.45|3427.45|3424.96|3424.96|3427.45|3427.45|3424.96|3424.96|0
1646641710000|2022-03-07 08:28:30|3427.45|3427.45|3428.59|3428.59|3429.45|3429.45|3427.45|3427.45|0
1646641720000|2022-03-07 08:28:40|3427.96|3427.96|3424.85|3424.85|3427.96|3427.96|3424.85|3424.85|0
1646641730000|2022-03-07 08:28:50|3423.6|3423.6|3428|3428|3428|3428|3423.43|3423.43|0
1646641740000|2022-03-07 08:29:00|3427.49|3427.49|3431.85|3431.85|3431.85|3431.85|3427.49|3427.49|0
1646641750000|2022-03-07 08:29:10|3431.72|3431.72|3429.36|3429.36|3431.72|3431.72|3429.36|3429.36|0
1646641760000|2022-03-07 08:29:20|3429.87|3429.87|3429.87|3429.87|3429.87|3429.87|3429.87|3429.87|0
1646641770000|2022-03-07 08:29:30|3436.1|3436.1|3436.37|3436.37|3436.37|3436.37|3435.47|3435.47|0
1646641780000|2022-03-07 08:29:40|3438.24|3438.24|3436.99|3436.99|3438.24|3438.24|3436.99|3436.99|0
1646641790000|2022-03-07 08:29:50|3436.35|3436.35|3434.98|3434.98|3436.35|3436.35|3434.98|3434.98|0
1646641800000|2022-03-07 08:30:00|3433.73|3433.73|3431.98|3431.98|3433.73|3433.73|3431.98|3431.98|0
1646641810000|2022-03-07 08:30:10|3431.85|3431.85|3425.35|3425.35|3431.85|3431.85|3425.35|3425.35|0
1646641820000|2022-03-07 08:30:20|3424.83|3424.83|3424.83|3424.83|3424.83|3424.83|3424.83|3424.83|0
1646641830000|2022-03-07 08:30:30|3425.18|3425.18|3425.18|3425.18|3425.18|3425.18|3425.18|3425.18|0
1646641840000|2022-03-07 08:30:40|3420.82|3420.82|3420.82|3420.82|3420.82|3420.82|3420.82|3420.82|0
1646641850000|2022-03-07 08:30:50|3423.31|3423.31|3421.44|3421.44|3423.31|3423.31|3421.44|3421.44|0
1646641860000|2022-03-07 08:31:00|3420.17|3420.17|3419.16|3419.16|3422.66|3422.66|3419.16|3419.16|0
1646641870000|2022-03-07 08:31:10|3418.99|3418.99|3417.74|3417.74|3418.99|3418.99|3417.74|3417.74|0
1646641880000|2022-03-07 08:31:20|3415.88|3415.88|3415.86|3415.86|3416.48|3416.48|3415.24|3415.24|0
1646641890000|2022-03-07 08:31:30|3417.11|3417.11|3417.11|3417.11|3417.11|3417.11|3417.11|3417.11|0
1646641900000|2022-03-07 08:31:40|3417.73|3417.73|3417.49|3417.49|3417.73|3417.73|3417.11|3417.11|0
1646641910000|2022-03-07 08:31:50|3417.74|3417.74|3417.29|3417.29|3417.92|3417.92|3417.29|3417.29|0
1646641920000|2022-03-07 08:32:00|3416.67|3416.67|3417.29|3417.29|3419.16|3419.16|3416.67|3416.67|0
1646641930000|2022-03-07 08:32:10|3417.12|3417.12|3415.25|3415.25|3417.12|3417.12|3415.25|3415.25|0
1646641940000|2022-03-07 08:32:20|3415.51|3415.51|3415.68|3415.68|3415.68|3415.68|3415.51|3415.51|0
1646641970000|2022-03-07 08:32:50|3418.79|3418.79|3419.8|3419.8|3419.8|3419.8|3418.79|3418.79|0
1646641980000|2022-03-07 08:33:00|3417.93|3417.93|3415.57|3415.57|3418.06|3418.06|3415.57|3415.57|0
1646641990000|2022-03-07 08:33:10|3415.39|3415.39|3409.53|3409.53|3415.39|3415.39|3409.53|3409.53|0
1646642000000|2022-03-07 08:33:20|3410.15|3410.15|3408.29|3408.29|3410.15|3410.15|3408.29|3408.29|0
1646642010000|2022-03-07 08:33:30|3412.02|3412.02|3414.42|3414.42|3414.59|3414.59|3412.02|3412.02|0
1646642020000|2022-03-07 08:33:40|3416.29|3416.29|3418.15|3418.15|3418.78|3418.78|3416.29|3416.29|0
1646642030000|2022-03-07 08:33:50|3417.53|3417.53|3416.91|3416.91|3417.53|3417.53|3416.91|3416.91|0
1646642040000|2022-03-07 08:34:00|3415.66|3415.66|3408.55|3408.55|3416.91|3416.91|3408.55|3408.55|0
1646642060000|2022-03-07 08:34:20|3410.42|3410.42|3411.54|3411.54|3412.79|3412.79|3409.91|3409.91|0
1646642070000|2022-03-07 08:34:30|3410.92|3410.92|3412.79|3412.79|3412.79|3412.79|3410.92|3410.92|0
1646642080000|2022-03-07 08:34:40|3414.66|3414.66|3414.91|3414.91|3414.91|3414.91|3414.66|3414.66|0
1646642090000|2022-03-07 08:34:50|3415.29|3415.29|3422.42|3422.42|3422.42|3422.42|3415.29|3415.29|0
1646642100000|2022-03-07 08:35:00|3421.17|3421.17|3422.59|3422.59|3422.59|3422.59|3420.55|3420.55|0
1646642120000|2022-03-07 08:35:20|3421.82|3421.82|3421.82|3421.82|3421.82|3421.82|3421.82|3421.82|0
1646642130000|2022-03-07 08:35:30|3422.08|3422.08|3420.21|3420.21|3422.08|3422.08|3420.21|3420.21|0
1646642140000|2022-03-07 08:35:40|3420.46|3420.46|3419.84|3419.84|3422.33|3422.33|3419.84|3419.84|0
1646642150000|2022-03-07 08:35:50|3419.22|3419.22|3417.97|3417.97|3419.22|3419.22|3417.35|3417.35|0
1646642160000|2022-03-07 08:36:00|3418.1|3418.1|3418.1|3418.1|3419.22|3419.22|3418.1|3418.1|0
1646642170000|2022-03-07 08:36:10|3416.85|3416.85|3417.58|3417.58|3417.58|3417.58|3411.97|3411.97|0
1646642180000|2022-03-07 08:36:20|3417.41|3417.41|3418.2|3418.2|3418.2|3418.2|3417.41|3417.41|0
1646642190000|2022-03-07 08:36:30|3418.46|3418.46|3420.6|3420.6|3422.2|3422.2|3418.46|3418.46|0
1646642200000|2022-03-07 08:36:40|3419.98|3419.98|3418.11|3418.11|3421.84|3421.84|3418.11|3418.11|0
1646642210000|2022-03-07 08:36:50|3416.86|3416.86|3418.09|3418.09|3418.47|3418.47|3415.36|3415.36|0
1646642220000|2022-03-07 08:37:00|3418.26|3418.26|3422.62|3422.62|3425.12|3425.12|3418.26|3418.26|0
1646642230000|2022-03-07 08:37:10|3426.36|3426.36|3424|3424|3426.36|3426.36|3424|3424|0
1646642240000|2022-03-07 08:37:20|3424.13|3424.13|3425.93|3425.93|3425.93|3425.93|3424.13|3424.13|0
1646642250000|2022-03-07 08:37:30|3434.02|3434.02|3436.64|3436.64|3437.89|3437.89|3432.78|3432.78|0
1646642260000|2022-03-07 08:37:40|3436.02|3436.02|3435.27|3435.27|3436.02|3436.02|3435.27|3435.27|0
1646642270000|2022-03-07 08:37:50|3435.4|3435.4|3435.4|3435.4|3435.4|3435.4|3435.4|3435.4|0
1646642280000|2022-03-07 08:38:00|3436.64|3436.64|3436.64|3436.64|3436.64|3436.64|3436.64|3436.64|0
1646642290000|2022-03-07 08:38:10|3436.02|3436.02|3436.53|3436.53|3436.53|3436.53|3436.02|3436.02|0
1646642300000|2022-03-07 08:38:20|3436.4|3436.4|3435.04|3435.04|3436.4|3436.4|3433.16|3433.16|0
1646642310000|2022-03-07 08:38:30|3440.03|3440.03|3440.2|3440.2|3440.45|3440.45|3440.03|3440.03|0
1646642320000|2022-03-07 08:38:40|3442.69|3442.69|3444.56|3444.56|3444.56|3444.56|3442.69|3442.69|0
1646642330000|2022-03-07 08:38:50|3445.33|3445.33|3447.46|3447.46|3447.46|3447.46|3445.33|3445.33|0
1646642340000|2022-03-07 08:39:00|3447.21|3447.21|3447.69|3447.69|3449.83|3449.83|3447.21|3447.21|0
1646642350000|2022-03-07 08:39:10|3448.93|3448.93|3448.93|3448.93|3448.93|3448.93|3448.93|3448.93|0
1646642360000|2022-03-07 08:39:20|3448.04|3448.04|3448.04|3448.04|3448.04|3448.04|3448.04|3448.04|0
1646642370000|2022-03-07 08:39:30|3447.42|3447.42|3449.01|3449.01|3449.63|3449.63|3447.42|3447.42|0
1646642380000|2022-03-07 08:39:40|3448.84|3448.84|3447.34|3447.34|3448.84|3448.84|3447.34|3447.34|0
1646642390000|2022-03-07 08:39:50|3446.95|3446.95|3438.86|3438.86|3446.95|3446.95|3438.86|3438.86|0
1646642400000|2022-03-07 08:40:00|3435.74|3435.74|3436.73|3436.73|3436.99|3436.99|3435.74|3435.74|0
1646642410000|2022-03-07 08:40:10|3436.56|3436.56|3429.34|3429.34|3436.56|3436.56|3429.34|3429.34|0
1646642420000|2022-03-07 08:40:20|3428.21|3428.21|3432.23|3432.23|3432.4|3432.4|3428.04|3428.04|0
1646642440000|2022-03-07 08:40:40|3432.1|3432.1|3433.97|3433.97|3437.71|3437.71|3432.1|3432.1|0
1646642450000|2022-03-07 08:40:50|3435.84|3435.84|3435.21|3435.21|3435.84|3435.84|3435.21|3435.21|0
1646642460000|2022-03-07 08:41:00|3437.71|3437.71|3442.96|3442.96|3443.58|3443.58|3437.71|3437.71|0
1646642470000|2022-03-07 08:41:10|3441.71|3441.71|3442.08|3442.08|3443.33|3443.33|3440.21|3440.21|0
1646642480000|2022-03-07 08:41:20|3442.34|3442.34|3443.46|3443.46|3444.96|3444.96|3442.34|3442.34|0
1646642490000|2022-03-07 08:41:30|3443.71|3443.71|3446.31|3446.31|3447.45|3447.45|3443.71|3443.71|0
1646642500000|2022-03-07 08:41:40|3446.82|3446.82|3446.82|3446.82|3446.82|3446.82|3446.82|3446.82|0
1646642510000|2022-03-07 08:41:50|3446.2|3446.2|3442.35|3442.35|3446.2|3446.2|3442.35|3442.35|0
1646642520000|2022-03-07 08:42:00|3442.48|3442.48|3436.9|3436.9|3442.48|3442.48|3435.39|3435.39|0
1646642530000|2022-03-07 08:42:10|3436.28|3436.28|3437.67|3437.67|3438.29|3438.29|3432.56|3432.56|0
1646642540000|2022-03-07 08:42:20|3438.29|3438.29|3440.16|3440.16|3440.16|3440.16|3438.29|3438.29|0
1646642550000|2022-03-07 08:42:30|3440.55|3440.55|3441.79|3441.79|3441.79|3441.79|3440.55|3440.55|0
1646642560000|2022-03-07 08:42:40|3443.04|3443.04|3441.79|3441.79|3443.04|3443.04|3441.79|3441.79|0
1646642570000|2022-03-07 08:42:50|3441.17|3441.17|3441.17|3441.17|3441.17|3441.17|3441.17|3441.17|0
1646642580000|2022-03-07 08:43:00|3441.79|3441.79|3438.77|3438.77|3441.79|3441.79|3438.15|3438.15|0
1646642590000|2022-03-07 08:43:10|3436.28|3436.28|3438.15|3438.15|3438.15|3438.15|3436.28|3436.28|0
1646642600000|2022-03-07 08:43:20|3438.77|3438.77|3442.65|3442.65|3442.65|3442.65|3438.77|3438.77|0
1646642610000|2022-03-07 08:43:30|3442.27|3442.27|3441.03|3441.03|3442.27|3442.27|3441.03|3441.03|0
1646642640000|2022-03-07 08:44:00|3441.41|3441.41|3442.03|3442.03|3442.03|3442.03|3440.79|3440.79|0
1646642660000|2022-03-07 08:44:20|3442.16|3442.16|3442.03|3442.03|3442.16|3442.16|3442.03|3442.03|0
1646642680000|2022-03-07 08:44:40|3441.9|3441.9|3440.66|3440.66|3441.9|3441.9|3440.66|3440.66|0
1646642690000|2022-03-07 08:44:50|3439.41|3439.41|3435.16|3435.16|3439.41|3439.41|3435.04|3435.04|0
1646642700000|2022-03-07 08:45:00|3434.91|3434.91|3435.42|3435.42|3435.42|3435.42|3434.91|3434.91|0
1646642710000|2022-03-07 08:45:10|3437.29|3437.29|3428.31|3428.31|3437.29|3437.29|3428.31|3428.31|0
1646642720000|2022-03-07 08:45:20|3427.07|3427.07|3429.56|3429.56|3429.56|3429.56|3427.07|3427.07|0
1646642730000|2022-03-07 08:45:30|3428.31|3428.31|3427.07|3427.07|3428.31|3428.31|3426.44|3426.44|0
1646642740000|2022-03-07 08:45:40|3425.2|3425.2|3423.52|3423.52|3425.2|3425.2|3423.18|3423.18|0
1646642750000|2022-03-07 08:45:50|3424.14|3424.14|3425.39|3425.39|3427.26|3427.26|3424.14|3424.14|0
1646642760000|2022-03-07 08:46:00|3425.56|3425.56|3425.73|3425.73|3426.98|3426.98|3425.56|3425.56|0
1646642770000|2022-03-07 08:46:10|3425.9|3425.9|3425.89|3425.89|3425.9|3425.9|3425.26|3425.26|0
1646642780000|2022-03-07 08:46:20|3427.76|3427.76|3434.13|3434.13|3434.13|3434.13|3427.76|3427.76|0
1646642790000|2022-03-07 08:46:30|3433.51|3433.51|3432.99|3432.99|3433.51|3433.51|3432.99|3432.99|0
1646642800000|2022-03-07 08:46:40|3432.61|3432.61|3432.98|3432.98|3432.98|3432.98|3432.61|3432.61|0
1646642820000|2022-03-07 08:47:00|3432.09|3432.09|3428.22|3428.22|3432.09|3432.09|3428.22|3428.22|0
1646642840000|2022-03-07 08:47:20|3430.09|3430.09|3427.6|3427.6|3430.09|3430.09|3427.6|3427.6|0
1646642850000|2022-03-07 08:47:30|3426.97|3426.97|3426.97|3426.97|3426.97|3426.97|3426.97|3426.97|0
1646642860000|2022-03-07 08:47:40|3419.5|3419.5|3418.25|3418.25|3419.5|3419.5|3418.25|3418.25|0
1646642870000|2022-03-07 08:47:50|3417.62|3417.62|3418.24|3418.24|3418.24|3418.24|3415.75|3415.75|0
1646642880000|2022-03-07 08:48:00|3419.48|3419.48|3421.35|3421.35|3421.35|3421.35|3419.48|3419.48|0
1646642890000|2022-03-07 08:48:10|3423.22|3423.22|3425.11|3425.11|3425.11|3425.11|3423.22|3423.22|0
1646642900000|2022-03-07 08:48:20|3426.35|3426.35|3424.1|3424.1|3426.35|3426.35|3424.1|3424.1|0
1646642910000|2022-03-07 08:48:30|3425.97|3425.97|3428.59|3428.59|3428.59|3428.59|3425.97|3425.97|0
1646642920000|2022-03-07 08:48:40|3428.97|3428.97|3428.07|3428.07|3429.31|3429.31|3428.07|3428.07|0
1646642930000|2022-03-07 08:48:50|3427.44|3427.44|3427.44|3427.44|3427.44|3427.44|3427.44|3427.44|0
1646642940000|2022-03-07 08:49:00|3426.82|3426.82|3426.82|3426.82|3426.95|3426.95|3426.82|3426.82|0
1646642950000|2022-03-07 08:49:10|3419.97|3419.97|3417.48|3417.48|3419.97|3419.97|3416.23|3416.23|0
1646642960000|2022-03-07 08:49:20|3416.97|3416.97|3416.97|3416.97|3416.97|3416.97|3416.97|3416.97|0
1646642970000|2022-03-07 08:49:30|3416.8|3416.8|3417.42|3417.42|3417.42|3417.42|3416.17|3416.17|0
1646642980000|2022-03-07 08:49:40|3418.66|3418.66|3418.15|3418.15|3418.66|3418.66|3418.15|3418.15|0
1646642990000|2022-03-07 08:49:50|3419.4|3419.4|3419.4|3419.4|3419.4|3419.4|3419.4|3419.4|0
1646643010000|2022-03-07 08:50:10|3422.51|3422.51|3422.88|3422.88|3423.14|3423.14|3422.51|3422.51|0
1646643020000|2022-03-07 08:50:20|3422.75|3422.75|3429.38|3429.38|3429.38|3429.38|3422.75|3422.75|0
1646643030000|2022-03-07 08:50:30|3429.25|3429.25|3429|3429|3429.25|3429.25|3428.87|3428.87|0
1646643050000|2022-03-07 08:50:50|3428.87|3428.87|3428.87|3428.87|3428.87|3428.87|3428.87|3428.87|0
1646643060000|2022-03-07 08:51:00|3427.63|3427.63|3426.49|3426.49|3428.25|3428.25|3426.49|3426.49|0
1646643070000|2022-03-07 08:51:10|3426.83|3426.83|3433.3|3433.3|3433.3|3433.3|3426.45|3426.45|0
1646643080000|2022-03-07 08:51:20|3432.68|3432.68|3432.06|3432.06|3432.68|3432.68|3432.06|3432.06|0
1646643090000|2022-03-07 08:51:30|3433.3|3433.3|3434.55|3434.55|3434.55|3434.55|3433.3|3433.3|0
1646643100000|2022-03-07 08:51:40|3432.06|3432.06|3429.93|3429.93|3432.06|3432.06|3429.93|3429.93|0
1646643110000|2022-03-07 08:51:50|3431.8|3431.8|3434.92|3434.92|3434.92|3434.92|3429.93|3429.93|0
1646643120000|2022-03-07 08:52:00|3434.29|3434.29|3441.16|3441.16|3441.16|3441.16|3434.29|3434.29|0
1646643130000|2022-03-07 08:52:10|3441.78|3441.78|3441.67|3441.67|3442.92|3442.92|3441.67|3441.67|0
1646643150000|2022-03-07 08:52:30|3441.8|3441.8|3442.05|3442.05|3442.05|3442.05|3441.8|3441.8|0
1646643160000|2022-03-07 08:52:40|3443.3|3443.3|3440.81|3440.81|3443.3|3443.3|3440.81|3440.81|0
1646643170000|2022-03-07 08:52:50|3440.19|3440.19|3438.94|3438.94|3440.19|3440.19|3438.94|3438.94|0
1646643180000|2022-03-07 08:53:00|3438.81|3438.81|3438.14|3438.14|3439.27|3439.27|3438.06|3438.06|0
1646643190000|2022-03-07 08:53:10|3438.65|3438.65|3437.02|3437.02|3438.65|3438.65|3435.89|3435.89|0
1646643200000|2022-03-07 08:53:20|3435.78|3435.78|3430.28|3430.28|3435.78|3435.78|3430.28|3430.28|0
1646643210000|2022-03-07 08:53:30|3430.67|3430.67|3431.91|3431.91|3431.91|3431.91|3430.67|3430.67|0
1646643220000|2022-03-07 08:53:40|3431.78|3431.78|3431.16|3431.16|3431.78|3431.78|3431.16|3431.16|0
1646643230000|2022-03-07 08:53:50|3431.03|3431.03|3431.03|3431.03|3431.03|3431.03|3431.03|3431.03|0
1646643240000|2022-03-07 08:54:00|3429.17|3429.17|3435.04|3435.04|3435.04|3435.04|3429.17|3429.17|0
1646643250000|2022-03-07 08:54:10|3435.55|3435.55|3442.9|3442.9|3442.9|3442.9|3435.43|3435.43|0
1646643270000|2022-03-07 08:54:30|3447.88|3447.88|3448.51|3448.51|3449.13|3449.13|3446.01|3446.01|0
1646643280000|2022-03-07 08:54:40|3447.88|3447.88|3446.27|3446.27|3450.63|3450.63|3446.27|3446.27|0
1646643290000|2022-03-07 08:54:50|3446.4|3446.4|3449.64|3449.64|3450.26|3450.26|3446.4|3446.4|0
1646643300000|2022-03-07 08:55:00|3450.26|3450.26|3450.78|3450.78|3450.78|3450.78|3450.26|3450.26|0
1646643310000|2022-03-07 08:55:10|3451.16|3451.16|3454.41|3454.41|3454.41|3454.41|3451.16|3451.16|0
1646643320000|2022-03-07 08:55:20|3453.16|3453.16|3454.9|3454.9|3455.52|3455.52|3453.16|3453.16|0
1646643340000|2022-03-07 08:55:40|3454.65|3454.65|3454.52|3454.52|3454.65|3454.65|3454.52|3454.52|0
1646643350000|2022-03-07 08:55:50|3454.65|3454.65|3453.4|3453.4|3454.65|3454.65|3453.4|3453.4|0
1646643360000|2022-03-07 08:56:00|3453.27|3453.27|3453.15|3453.15|3453.27|3453.27|3453.15|3453.15|0
1646643370000|2022-03-07 08:56:10|3448.16|3448.16|3448.67|3448.67|3448.67|3448.67|3448.16|3448.16|0
1646643390000|2022-03-07 08:56:30|3448.42|3448.42|3448.42|3448.42|3448.42|3448.42|3448.42|3448.42|0
1646643400000|2022-03-07 08:56:40|3445.93|3445.93|3447.17|3447.17|3447.79|3447.79|3444.06|3444.06|0
1646643410000|2022-03-07 08:56:50|3447.79|3447.79|3448.31|3448.31|3448.31|3448.31|3447.79|3447.79|0
1646643420000|2022-03-07 08:57:00|3452.04|3452.04|3455.36|3455.36|3455.74|3455.74|3452.04|3452.04|0
1646643430000|2022-03-07 08:57:10|3455.23|3455.23|3455.6|3455.6|3456.85|3456.85|3454.98|3454.98|0
1646643440000|2022-03-07 08:57:20|3455.73|3455.73|3453.6|3453.6|3459.47|3459.47|3453.6|3453.6|0
1646643450000|2022-03-07 08:57:30|3455.47|3455.47|3456.72|3456.72|3456.72|3456.72|3455.47|3455.47|0
1646643460000|2022-03-07 08:57:40|3454.85|3454.85|3454.85|3454.85|3455.02|3455.02|3454.85|3454.85|0
1646643480000|2022-03-07 08:58:00|3454.23|3454.23|3452.85|3452.85|3454.48|3454.48|3452.85|3452.85|0
1646643490000|2022-03-07 08:58:10|3452.73|3452.73|3451.48|3451.48|3452.73|3452.73|3451.48|3451.48|0
1646643500000|2022-03-07 08:58:20|3451.35|3451.35|3453.35|3453.35|3453.35|3453.35|3451.35|3451.35|0
1646643510000|2022-03-07 08:58:30|3452.73|3452.73|3451.03|3451.03|3452.73|3452.73|3450.86|3450.86|0
1646643520000|2022-03-07 08:58:40|3450.41|3450.41|3450.41|3450.41|3450.41|3450.41|3450.41|3450.41|0
1646643530000|2022-03-07 08:58:50|3450.53|3450.53|3453.95|3453.95|3453.95|3453.95|3450.53|3450.53|0
1646643540000|2022-03-07 08:59:00|3455.19|3455.19|3453.4|3453.4|3455.19|3455.19|3450.32|3450.32|0
1646643550000|2022-03-07 08:59:10|3454.65|3454.65|3456.52|3456.52|3457.76|3457.76|3454.65|3454.65|0
1646643560000|2022-03-07 08:59:20|3455.89|3455.89|3456.52|3456.52|3456.52|3456.52|3455.89|3455.89|0
1646643570000|2022-03-07 08:59:30|3456.77|3456.77|3454.62|3454.62|3456.77|3456.77|3454.62|3454.62|0
1646643580000|2022-03-07 08:59:40|3454.75|3454.75|3454.75|3454.75|3454.75|3454.75|3454.75|3454.75|0
1646643590000|2022-03-07 08:59:50|3454.58|3454.58|3452.2|3452.2|3454.58|3454.58|3452.2|3452.2|0
1646643600000|2022-03-07 09:00:00|3454.69|3454.69|3454.52|3454.52|3455.93|3455.93|3454.52|3454.52|0
1646643610000|2022-03-07 09:00:10|3457.01|3457.01|3457.69|3457.69|3457.69|3457.69|3457.01|3457.01|0
1646643620000|2022-03-07 09:00:20|3457.52|3457.52|3457.33|3457.33|3457.89|3457.89|3455.4|3455.4|0
1646643630000|2022-03-07 09:00:30|3457.2|3457.2|3457.57|3457.57|3461.69|3461.69|3457.2|3457.2|0
1646643640000|2022-03-07 09:00:40|3454.46|3454.46|3454.44|3454.44|3454.46|3454.46|3453.2|3453.2|0
1646643650000|2022-03-07 09:00:50|3454.1|3454.1|3452.23|3452.23|3454.1|3454.1|3452.23|3452.23|0
1646643660000|2022-03-07 09:01:00|3452.57|3452.57|3452.44|3452.44|3452.7|3452.7|3452.44|3452.44|0
1646643670000|2022-03-07 09:01:10|3452.19|3452.19|3454.78|3454.78|3455.4|3455.4|3451.67|3451.67|0
1646643690000|2022-03-07 09:01:30|3454.53|3454.53|3453.28|3453.28|3455.15|3455.15|3453.28|3453.28|0
1646643700000|2022-03-07 09:01:40|3454.53|3454.53|3452.4|3452.4|3455.15|3455.15|3452.4|3452.4|0
1646643720000|2022-03-07 09:02:00|3452.78|3452.78|3455.9|3455.9|3457.4|3457.4|3452.78|3452.78|0
1646643730000|2022-03-07 09:02:10|3456.15|3456.15|3458.02|3458.02|3458.02|3458.02|3456.15|3456.15|0
1646643740000|2022-03-07 09:02:20|3457.64|3457.64|3452.53|3452.53|3457.64|3457.64|3452.53|3452.53|0
1646643750000|2022-03-07 09:02:30|3452.27|3452.27|3452.27|3452.27|3452.27|3452.27|3452.27|3452.27|0
1646643760000|2022-03-07 09:02:40|3454.77|3454.77|3450.41|3450.41|3454.77|3454.77|3450.41|3450.41|0
1646643770000|2022-03-07 09:02:50|3451.65|3451.65|3452.42|3452.42|3452.42|3452.42|3451.65|3451.65|0
1646643780000|2022-03-07 09:03:00|3454.91|3454.91|3457.91|3457.91|3457.91|3457.91|3454.29|3454.29|0
1646643800000|2022-03-07 09:03:20|3457.29|3457.29|3455.93|3455.93|3457.29|3457.29|3455.42|3455.42|0
1646643820000|2022-03-07 09:03:40|3456.44|3456.44|3456.57|3456.57|3456.82|3456.82|3455.58|3455.58|0
1646643830000|2022-03-07 09:03:50|3454.08|3454.08|3451.94|3451.94|3454.08|3454.08|3451.94|3451.94|0
1646643840000|2022-03-07 09:04:00|3447.58|3447.58|3447.28|3447.28|3450.07|3450.07|3447.28|3447.28|0
1646643860000|2022-03-07 09:04:20|3449.15|3449.15|3448.89|3448.89|3449.15|3449.15|3448.89|3448.89|0
1646643890000|2022-03-07 09:04:50|3449.51|3449.51|3449.24|3449.24|3449.63|3449.63|3449|3449|0
1646643900000|2022-03-07 09:05:00|3454.23|3454.23|3454.98|3454.98|3456.35|3456.35|3454.23|3454.23|0
1646643910000|2022-03-07 09:05:10|3458.09|3458.09|3456.73|3456.73|3458.09|3458.09|3456.22|3456.22|0
1646643920000|2022-03-07 09:05:20|3458.6|3458.6|3458.62|3458.62|3459.86|3459.86|3458.6|3458.6|0
1646643930000|2022-03-07 09:05:30|3458|3458|3459.26|3459.26|3459.26|3459.26|3458|3458|0
1646643940000|2022-03-07 09:05:40|3459.51|3459.51|3460.5|3460.5|3460.5|3460.5|3459.26|3459.26|0
1646643950000|2022-03-07 09:05:50|3459.26|3459.26|3458.63|3458.63|3459.26|3459.26|3458.63|3458.63|0
1646643960000|2022-03-07 09:06:00|3458.01|3458.01|3458.01|3458.01|3458.01|3458.01|3458.01|3458.01|0
1646643970000|2022-03-07 09:06:10|3459.26|3459.26|3459.77|3459.77|3459.88|3459.88|3459.26|3459.26|0
1646643980000|2022-03-07 09:06:20|3461.01|3461.01|3459.14|3459.14|3461.64|3461.64|3459.14|3459.14|0
1646644000000|2022-03-07 09:06:40|3458.89|3458.89|3459.51|3459.51|3460.76|3460.76|3458.89|3458.89|0
1646644010000|2022-03-07 09:06:50|3460.76|3460.76|3459.77|3459.77|3460.76|3460.76|3459.51|3459.51|0
1646644020000|2022-03-07 09:07:00|3459.89|3459.89|3460.15|3460.15|3461.4|3461.4|3459.53|3459.53|0
1646644030000|2022-03-07 09:07:10|3460.77|3460.77|3460.7|3460.7|3464.27|3464.27|3459.91|3459.91|0
1646644040000|2022-03-07 09:07:20|3461.95|3461.95|3461.33|3461.33|3463.2|3463.2|3460.08|3460.08|0
1646644050000|2022-03-07 09:07:30|3461.45|3461.45|3462.08|3462.08|3462.7|3462.7|3460.83|3460.83|0
1646644060000|2022-03-07 09:07:40|3460.21|3460.21|3460.83|3460.83|3464.57|3464.57|3460.21|3460.21|0
1646644070000|2022-03-07 09:07:50|3461.45|3461.45|3460.83|3460.83|3463.95|3463.95|3460.83|3460.83|0
1646644080000|2022-03-07 09:08:00|3462.08|3462.08|3461.35|3461.35|3465.09|3465.09|3460.11|3460.11|0
1646644090000|2022-03-07 09:08:10|3460.84|3460.84|3461.46|3461.46|3470.81|3470.81|3460.84|3460.84|0
1646644100000|2022-03-07 09:08:20|3461.12|3461.12|3462.99|3462.99|3464.85|3464.85|3461.12|3461.12|0
1646644110000|2022-03-07 09:08:30|3466.1|3466.1|3466.47|3466.47|3466.72|3466.72|3465.48|3465.48|0
1646644120000|2022-03-07 09:08:40|3468.96|3468.96|3469.34|3469.34|3471.08|3471.08|3468.96|3468.96|0
1646644130000|2022-03-07 09:08:50|3468.72|3468.72|3467.47|3467.47|3468.72|3468.72|3467.47|3467.47|0
1646644140000|2022-03-07 09:09:00|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|3466.85|0
1646644150000|2022-03-07 09:09:10|3465.6|3465.6|3465.6|3465.6|3465.6|3465.6|3465.6|3465.6|0
1646644160000|2022-03-07 09:09:20|3463.74|3463.74|3463.61|3463.61|3463.74|3463.74|3463.61|3463.61|0
1646644170000|2022-03-07 09:09:30|3461.74|3461.74|3461.67|3461.67|3462.42|3462.42|3461.67|3461.67|0
1646644180000|2022-03-07 09:09:40|3461.05|3461.05|3460.43|3460.43|3461.05|3461.05|3459.18|3459.18|0
1646644190000|2022-03-07 09:09:50|3460.55|3460.55|3462.93|3462.93|3462.93|3462.93|3460.55|3460.55|0
1646644200000|2022-03-07 09:10:00|3463.06|3463.06|3466.56|3466.56|3466.69|3466.69|3463.06|3463.06|0
1646644210000|2022-03-07 09:10:10|3466.69|3466.69|3466.94|3466.94|3466.94|3466.94|3466.69|3466.69|0
1646644220000|2022-03-07 09:10:20|3470.06|3470.06|3465.55|3465.55|3470.06|3470.06|3465.55|3465.55|0
1646644230000|2022-03-07 09:10:30|3467.42|3467.42|3465.55|3465.55|3468.54|3468.54|3464.93|3464.93|0
1646644240000|2022-03-07 09:10:40|3466.18|3466.18|3469.91|3469.91|3469.91|3469.91|3466.18|3466.18|0
1646644250000|2022-03-07 09:10:50|3468.67|3468.67|3471.68|3471.68|3471.68|3471.68|3468.05|3468.05|0
1646644260000|2022-03-07 09:11:00|3469.81|3469.81|3468.56|3468.56|3469.81|3469.81|3468.56|3468.56|0
1646644270000|2022-03-07 09:11:10|3469.33|3469.33|3468.08|3468.08|3470.7|3470.7|3468.08|3468.08|0
1646644280000|2022-03-07 09:11:20|3466.22|3466.22|3466.22|3466.22|3466.22|3466.22|3466.22|3466.22|0
1646644290000|2022-03-07 09:11:30|3469.33|3469.33|3474.33|3474.33|3474.33|3474.33|3469.33|3469.33|0
1646644300000|2022-03-07 09:11:40|3472.46|3472.46|3470.58|3470.58|3472.46|3472.46|3470.58|3470.58|0
1646644310000|2022-03-07 09:11:50|3469.95|3469.95|3470.98|3470.98|3470.98|3470.98|3469.95|3469.95|0
1646644330000|2022-03-07 09:12:10|3470.36|3470.36|3468.85|3468.85|3470.36|3470.36|3468.85|3468.85|0
1646644340000|2022-03-07 09:12:20|3468.6|3468.6|3470.47|3470.47|3470.47|3470.47|3468.6|3468.6|0
1646644350000|2022-03-07 09:12:30|3470.13|3470.13|3474.63|3474.63|3474.63|3474.63|3470.13|3470.13|0
1646644360000|2022-03-07 09:12:40|3475.14|3475.14|3475.64|3475.64|3477.63|3477.63|3475.14|3475.14|0
1646644370000|2022-03-07 09:12:50|3476.88|3476.88|3476.26|3476.26|3476.88|3476.88|3476.26|3476.26|0
1646644380000|2022-03-07 09:13:00|3477.5|3477.5|3477.5|3477.5|3477.5|3477.5|3477.5|3477.5|0
1646644400000|2022-03-07 09:13:20|3475.64|3475.64|3473.99|3473.99|3475.64|3475.64|3473.99|3473.99|0
1646644410000|2022-03-07 09:13:30|3473.86|3473.86|3475|3475|3475.62|3475.62|3473.86|3473.86|0
1646644420000|2022-03-07 09:13:40|3477.49|3477.49|3477.49|3477.49|3477.49|3477.49|3477.49|3477.49|0
1646644430000|2022-03-07 09:13:50|3477.87|3477.87|3477.87|3477.87|3477.87|3477.87|3477.87|3477.87|0
1646644440000|2022-03-07 09:14:00|3478.04|3478.04|3479.35|3479.35|3479.35|3479.35|3478.04|3478.04|0
1646644450000|2022-03-07 09:14:10|3479.09|3479.09|3479.09|3479.09|3479.09|3479.09|3479.09|3479.09|0
1646644460000|2022-03-07 09:14:20|3480.96|3480.96|3482.46|3482.46|3482.46|3482.46|3480.96|3480.96|0
1646644470000|2022-03-07 09:14:30|3479.97|3479.97|3474.59|3474.59|3479.97|3479.97|3474.59|3474.59|0
1646644480000|2022-03-07 09:14:40|3474.97|3474.97|3476.46|3476.46|3476.97|3476.97|3474.97|3474.97|0
1646644490000|2022-03-07 09:14:50|3476.2|3476.2|3473.09|3473.09|3476.2|3476.2|3473.09|3473.09|0
1646644500000|2022-03-07 09:15:00|3472.96|3472.96|3470.47|3470.47|3472.96|3472.96|3469.85|3469.85|0
1646644520000|2022-03-07 09:15:20|3470.34|3470.34|3470.34|3470.34|3470.34|3470.34|3470.34|3470.34|0
1646644530000|2022-03-07 09:15:30|3472.83|3472.83|3471.33|3471.33|3472.83|3472.83|3471.33|3471.33|0
1646644540000|2022-03-07 09:15:40|3471.16|3471.16|3470.99|3470.99|3471.16|3471.16|3470.99|3470.99|0
1646644550000|2022-03-07 09:15:50|3470.61|3470.61|3470.61|3470.61|3470.61|3470.61|3470.61|3470.61|0
1646644560000|2022-03-07 09:16:00|3469.98|3469.98|3468.74|3468.74|3469.98|3469.98|3468.74|3468.74|0
1646644570000|2022-03-07 09:16:10|3468.4|3468.4|3468.05|3468.05|3468.4|3468.4|3468.05|3468.05|0
1646644580000|2022-03-07 09:16:20|3470.55|3470.55|3471.18|3471.18|3471.18|3471.18|3470.55|3470.55|0
1646644600000|2022-03-07 09:16:40|3472.43|3472.43|3471.18|3471.18|3472.43|3472.43|3471.18|3471.18|0
1646644610000|2022-03-07 09:16:50|3470.93|3470.93|3468.96|3468.96|3470.93|3470.93|3468.44|3468.44|0
1646644640000|2022-03-07 09:17:20|3469.58|3469.58|3469.58|3469.58|3469.58|3469.58|3469.58|3469.58|0
1646644660000|2022-03-07 09:17:40|3470.82|3470.82|3469.21|3469.21|3472.33|3472.33|3469.21|3469.21|0
1646644670000|2022-03-07 09:17:50|3467.34|3467.34|3465.47|3465.47|3467.34|3467.34|3465.47|3465.47|0
1646644680000|2022-03-07 09:18:00|3466.72|3466.72|3467.97|3467.97|3467.97|3467.97|3466.1|3466.1|0
1646644690000|2022-03-07 09:18:10|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|3468.59|0
1646644710000|2022-03-07 09:18:30|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|0
1646644720000|2022-03-07 09:18:40|3467.68|3467.68|3469.55|3469.55|3469.55|3469.55|3467.68|3467.68|0
1646644730000|2022-03-07 09:18:50|3471.42|3471.42|3468.93|3468.93|3471.42|3471.42|3468.93|3468.93|0
1646644760000|2022-03-07 09:19:20|3469.55|3469.55|3467.68|3467.68|3469.55|3469.55|3467.68|3467.68|0
1646644770000|2022-03-07 09:19:30|3467.06|3467.06|3466.93|3466.93|3467.06|3467.06|3465.07|3465.07|0
1646644780000|2022-03-07 09:19:40|3465.69|3465.69|3465.56|3465.56|3465.69|3465.69|3465.43|3465.43|0
1646644790000|2022-03-07 09:19:50|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|3465.43|0
1646644800000|2022-03-07 09:20:00|3466.68|3466.68|3469.17|3469.17|3469.17|3469.17|3466.68|3466.68|0
1646644810000|2022-03-07 09:20:10|3468.55|3468.55|3468.55|3468.55|3468.55|3468.55|3468.55|3468.55|0
1646644820000|2022-03-07 09:20:20|3467.92|3467.92|3466.06|3466.06|3467.92|3467.92|3466.06|3466.06|0
1646644830000|2022-03-07 09:20:30|3466.57|3466.57|3466.31|3466.31|3466.57|3466.57|3466.31|3466.31|0
1646644840000|2022-03-07 09:20:40|3466.18|3466.18|3467.43|3467.43|3467.43|3467.43|3466.18|3466.18|0
1646644850000|2022-03-07 09:20:50|3465.56|3465.56|3464.06|3464.06|3465.56|3465.56|3464.06|3464.06|0
1646644860000|2022-03-07 09:21:00|3463.44|3463.44|3462.43|3462.43|3463.44|3463.44|3462.19|3462.19|0
1646644870000|2022-03-07 09:21:10|3462.18|3462.18|3464.67|3464.67|3464.67|3464.67|3462.18|3462.18|0
1646644880000|2022-03-07 09:21:20|3463.42|3463.42|3463.17|3463.17|3463.42|3463.42|3461.3|3461.3|0
1646644890000|2022-03-07 09:21:30|3460.05|3460.05|3458.81|3458.81|3460.05|3460.05|3458.81|3458.81|0
1646644920000|2022-03-07 09:22:00|3459.19|3459.19|3464.43|3464.43|3466.92|3466.92|3459.19|3459.19|0
1646644930000|2022-03-07 09:22:10|3465.67|3465.67|3463.29|3463.29|3465.67|3465.67|3463.29|3463.29|0
1646644950000|2022-03-07 09:22:30|3463.17|3463.17|3464.16|3464.16|3464.16|3464.16|3462.91|3462.91|0
1646644980000|2022-03-07 09:23:00|3464.03|3464.03|3465.15|3465.15|3465.15|3465.15|3463.9|3463.9|0
1646644990000|2022-03-07 09:23:10|3465.77|3465.77|3468.26|3468.26|3468.26|3468.26|3465.77|3465.77|0
1646645000000|2022-03-07 09:23:20|3467.02|3467.02|3467.02|3467.02|3467.02|3467.02|3467.02|3467.02|0
1646645010000|2022-03-07 09:23:30|3465.77|3465.77|3465.77|3465.77|3467.02|3467.02|3465.77|3465.77|0
1646645020000|2022-03-07 09:23:40|3466.39|3466.39|3465.15|3465.15|3466.39|3466.39|3465.15|3465.15|0
1646645040000|2022-03-07 09:24:00|3463.9|3463.9|3461.39|3461.39|3464.27|3464.27|3461.39|3461.39|0
1646645050000|2022-03-07 09:24:10|3462.64|3462.64|3462.51|3462.51|3462.64|3462.64|3462.51|3462.51|0
1646645060000|2022-03-07 09:24:20|3461.89|3461.89|3460.64|3460.64|3461.89|3461.89|3460.64|3460.64|0
1646645070000|2022-03-07 09:24:30|3462.51|3462.51|3462.64|3462.64|3462.64|3462.64|3462.51|3462.51|0
1646645080000|2022-03-07 09:24:40|3459.27|3459.27|3459.14|3459.14|3459.27|3459.27|3459.14|3459.14|0
1646645090000|2022-03-07 09:24:50|3458.89|3458.89|3458.89|3458.89|3458.89|3458.89|3458.89|3458.89|0
1646645100000|2022-03-07 09:25:00|3461.38|3461.38|3461.52|3461.52|3461.52|3461.52|3460.76|3460.76|0
1646645110000|2022-03-07 09:25:10|3460.9|3460.9|3459.65|3459.65|3460.9|3460.9|3459.65|3459.65|0
1646645120000|2022-03-07 09:25:20|3459.16|3459.16|3458.9|3458.9|3459.16|3459.16|3458.9|3458.9|0
1646645140000|2022-03-07 09:25:40|3455.79|3455.79|3455.58|3455.58|3455.79|3455.79|3455.4|3455.4|0
1646645150000|2022-03-07 09:25:50|3453.71|3453.71|3453.71|3453.71|3453.71|3453.71|3453.71|3453.71|0
1646645160000|2022-03-07 09:26:00|3456.2|3456.2|3456.07|3456.07|3456.2|3456.2|3456.07|3456.07|0
1646645170000|2022-03-07 09:26:10|3455.82|3455.82|3452.69|3452.69|3455.82|3455.82|3452.69|3452.69|0
1646645180000|2022-03-07 09:26:20|3452.51|3452.51|3452.51|3452.51|3452.51|3452.51|3452.51|3452.51|0
1646645190000|2022-03-07 09:26:30|3451.76|3451.76|3453.14|3453.14|3453.14|3453.14|3451.76|3451.76|0
1646645200000|2022-03-07 09:26:40|3454.38|3454.38|3454.77|3454.77|3454.77|3454.77|3454.38|3454.38|0
1646645210000|2022-03-07 09:26:50|3456.64|3456.64|3453.52|3453.52|3457.26|3457.26|3453.52|3453.52|0
1646645220000|2022-03-07 09:27:00|3454.14|3454.14|3455.39|3455.39|3455.39|3455.39|3454.14|3454.14|0
1646645230000|2022-03-07 09:27:10|3457.88|3457.88|3455.39|3455.39|3457.88|3457.88|3455.39|3455.39|0
1646645260000|2022-03-07 09:27:40|3452.9|3452.9|3451.64|3451.64|3452.9|3452.9|3451.64|3451.64|0
1646645270000|2022-03-07 09:27:50|3448.52|3448.52|3448.52|3448.52|3448.52|3448.52|3448.52|3448.52|0
1646645280000|2022-03-07 09:28:00|3447.28|3447.28|3449.64|3449.64|3449.77|3449.77|3447.28|3447.28|0
1646645290000|2022-03-07 09:28:10|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|3450.89|0
1646645300000|2022-03-07 09:28:20|3451.06|3451.06|3451.06|3451.06|3451.06|3451.06|3451.06|3451.06|0
1646645310000|2022-03-07 09:28:30|3454.17|3454.17|3454.17|3454.17|3454.17|3454.17|3454.17|3454.17|0
1646645320000|2022-03-07 09:28:40|3454.94|3454.94|3456.93|3456.93|3457.19|3457.19|3454.94|3454.94|0
1646645330000|2022-03-07 09:28:50|3457.56|3457.56|3458.18|3458.18|3458.18|3458.18|3457.56|3457.56|0
1646645340000|2022-03-07 09:29:00|3459.43|3459.43|3459.43|3459.43|3459.43|3459.43|3459.43|3459.43|0
1646645350000|2022-03-07 09:29:10|3459.17|3459.17|3457.67|3457.67|3459.17|3459.17|3457.67|3457.67|0
1646645360000|2022-03-07 09:29:20|3457.29|3457.29|3456.04|3456.04|3457.29|3457.29|3456.04|3456.04|0
1646645370000|2022-03-07 09:29:30|3456.66|3456.66|3456.66|3456.66|3456.66|3456.66|3456.66|3456.66|0
1646645390000|2022-03-07 09:29:50|3456.83|3456.83|3457.09|3457.09|3457.09|3457.09|3456.83|3456.83|0
1646645400000|2022-03-07 09:30:00|3455.84|3455.84|3457.58|3457.58|3457.84|3457.84|3455.84|3455.84|0
1646645410000|2022-03-07 09:30:10|3458.83|3458.83|3457.71|3457.71|3458.96|3458.96|3457.71|3457.71|0
1646645420000|2022-03-07 09:30:20|3456.83|3456.83|3456.71|3456.71|3457.46|3457.46|3456.71|3456.71|0
1646645430000|2022-03-07 09:30:30|3456.08|3456.08|3454.21|3454.21|3456.08|3456.08|3454.21|3454.21|0
1646645440000|2022-03-07 09:30:40|3453.58|3453.58|3453.58|3453.58|3453.58|3453.58|3453.58|3453.58|0
1646645460000|2022-03-07 09:31:00|3453.06|3453.06|3453.06|3453.06|3453.06|3453.06|3453.06|3453.06|0
1646645470000|2022-03-07 09:31:10|3452.44|3452.44|3452.44|3452.44|3453.69|3453.69|3452.44|3452.44|0
1646645480000|2022-03-07 09:31:20|3453.06|3453.06|3451.07|3451.07|3453.06|3453.06|3451.07|3451.07|0
1646645490000|2022-03-07 09:31:30|3448.58|3448.58|3447.57|3447.57|3448.58|3448.58|3447.57|3447.57|0
1646645500000|2022-03-07 09:31:40|3445.7|3445.7|3445.46|3445.46|3445.7|3445.7|3443.83|3443.83|0
1646645510000|2022-03-07 09:31:50|3446.08|3446.08|3446.71|3446.71|3446.71|3446.71|3446.08|3446.08|0
1646645520000|2022-03-07 09:32:00|3448.58|3448.58|3449.95|3449.95|3449.95|3449.95|3448.58|3448.58|0
1646645540000|2022-03-07 09:32:20|3450.2|3450.2|3450.83|3450.83|3450.83|3450.83|3450.2|3450.2|0
1646645560000|2022-03-07 09:32:40|3449.58|3449.58|3450.95|3450.95|3450.95|3450.95|3449.58|3449.58|0
1646645570000|2022-03-07 09:32:50|3450.57|3450.57|3450.57|3450.57|3450.57|3450.57|3450.57|3450.57|0
1646645580000|2022-03-07 09:33:00|3451.82|3451.82|3454.93|3454.93|3454.93|3454.93|3451.19|3451.19|0
1646645590000|2022-03-07 09:33:10|3454.8|3454.8|3452.94|3452.94|3454.8|3454.8|3452.94|3452.94|0
1646645600000|2022-03-07 09:33:20|3454.8|3454.8|3454.8|3454.8|3454.8|3454.8|3454.8|3454.8|0
1646645610000|2022-03-07 09:33:30|3452.81|3452.81|3450.68|3450.68|3452.81|3452.81|3450.68|3450.68|0
1646645620000|2022-03-07 09:33:40|3449.44|3449.44|3449.44|3449.44|3449.44|3449.44|3449.44|3449.44|0
1646645630000|2022-03-07 09:33:50|3448.82|3448.82|3448.93|3448.93|3448.93|3448.93|3447.68|3447.68|0
1646645640000|2022-03-07 09:34:00|3447.06|3447.06|3443.82|3443.82|3447.06|3447.06|3443.82|3443.82|0
1646645650000|2022-03-07 09:34:10|3442.44|3442.44|3439.48|3439.48|3442.44|3442.44|3438.99|3438.99|0
1646645660000|2022-03-07 09:34:20|3438.24|3438.24|3441.72|3441.72|3441.72|3441.72|3437.98|3437.98|0
1646645670000|2022-03-07 09:34:30|3441.85|3441.85|3442.47|3442.47|3442.47|3442.47|3441.85|3441.85|0
1646645680000|2022-03-07 09:34:40|3441.85|3441.85|3441.85|3441.85|3441.85|3441.85|3441.85|3441.85|0
1646645690000|2022-03-07 09:34:50|3443.84|3443.84|3443.84|3443.84|3443.84|3443.84|3443.84|3443.84|0
1646645700000|2022-03-07 09:35:00|3444.47|3444.47|3444.13|3444.13|3444.64|3444.64|3443.5|3443.5|0
1646645710000|2022-03-07 09:35:10|3444.75|3444.75|3444.99|3444.99|3444.99|3444.99|3444.37|3444.37|0
1646645720000|2022-03-07 09:35:20|3445.5|3445.5|3446.25|3446.25|3446.25|3446.25|3445.5|3445.5|0
1646645740000|2022-03-07 09:35:40|3445.63|3445.63|3444.76|3444.76|3445.63|3445.63|3444.76|3444.76|0
1646645750000|2022-03-07 09:35:50|3446.01|3446.01|3446.35|3446.35|3446.35|3446.35|3446.01|3446.01|0
1646645760000|2022-03-07 09:36:00|3446.23|3446.23|3446.72|3446.72|3446.72|3446.72|3446.1|3446.1|0
1646645780000|2022-03-07 09:36:20|3450.46|3450.46|3450.95|3450.95|3452.82|3452.82|3450.33|3450.33|0
1646645790000|2022-03-07 09:36:30|3450.7|3450.7|3452.33|3452.33|3452.33|3452.33|3450.7|3450.7|0
1646645800000|2022-03-07 09:36:40|3451.7|3451.7|3451.7|3451.7|3451.7|3451.7|3451.7|3451.7|0
1646645810000|2022-03-07 09:36:50|3451.83|3451.83|3451.83|3451.83|3451.83|3451.83|3451.83|3451.83|0
1646645820000|2022-03-07 09:37:00|3451.21|3451.21|3445.6|3445.6|3451.21|3451.21|3445.6|3445.6|0
1646645830000|2022-03-07 09:37:10|3446.23|3446.23|3446.23|3446.23|3446.23|3446.23|3446.23|3446.23|0
1646645840000|2022-03-07 09:37:20|3445.72|3445.72|3443.85|3443.85|3445.72|3445.72|3443.85|3443.85|0
1646645850000|2022-03-07 09:37:30|3446.34|3446.34|3446.34|3446.34|3446.34|3446.34|3446.34|3446.34|0
1646645860000|2022-03-07 09:37:40|3446.21|3446.21|3448.7|3448.7|3448.7|3448.7|3446.21|3446.21|0
1646645890000|2022-03-07 09:38:10|3448.83|3448.83|3448.83|3448.83|3448.83|3448.83|3448.83|3448.83|0
1646645900000|2022-03-07 09:38:20|3448.48|3448.48|3451.01|3451.01|3451.01|3451.01|3448.14|3448.14|0
1646645910000|2022-03-07 09:38:30|3449.77|3449.77|3449.77|3449.77|3449.77|3449.77|3449.77|3449.77|0
1646645920000|2022-03-07 09:38:40|3451.63|3451.63|3451.63|3451.63|3451.63|3451.63|3451.63|3451.63|0
1646645940000|2022-03-07 09:39:00|3451.76|3451.76|3449.89|3449.89|3451.76|3451.76|3449.89|3449.89|0
1646645950000|2022-03-07 09:39:10|3449.27|3449.27|3445.76|3445.76|3449.27|3449.27|3445.76|3445.76|0
1646645960000|2022-03-07 09:39:20|3446.38|3446.38|3446.38|3446.38|3446.38|3446.38|3446.38|3446.38|0
1646645970000|2022-03-07 09:39:30|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|3444.51|0
1646645990000|2022-03-07 09:39:50|3444.34|3444.34|3444.09|3444.09|3444.34|3444.34|3444.09|3444.09|0
1646646000000|2022-03-07 09:40:00|3440.97|3440.97|3442.22|3442.22|3444.71|3444.71|3440.97|3440.97|0
1646646010000|2022-03-07 09:40:10|3442.34|3442.34|3442.34|3442.34|3442.34|3442.34|3442.34|3442.34|0
1646646020000|2022-03-07 09:40:20|3442.09|3442.09|3441.83|3441.83|3442.09|3442.09|3441.83|3441.83|0
1646646040000|2022-03-07 09:40:40|3439.97|3439.97|3437.35|3437.35|3439.97|3439.97|3437.35|3437.35|0
1646646080000|2022-03-07 09:41:20|3436.72|3436.72|3435.09|3435.09|3437.97|3437.97|3435.09|3435.09|0
1646646090000|2022-03-07 09:41:30|3434.47|3434.47|3434.47|3434.47|3434.47|3434.47|3434.47|3434.47|0
1646646100000|2022-03-07 09:41:40|3436.34|3436.34|3435.09|3435.09|3436.96|3436.96|3435.09|3435.09|0
1646646110000|2022-03-07 09:41:50|3434.97|3434.97|3436.84|3436.84|3437.46|3437.46|3434.97|3434.97|0
1646646120000|2022-03-07 09:42:00|3437.46|3437.46|3437.46|3437.46|3437.46|3437.46|3437.46|3437.46|0
1646646130000|2022-03-07 09:42:10|3438.7|3438.7|3438.96|3438.96|3440.83|3440.83|3438.08|3438.08|0
1646646150000|2022-03-07 09:42:30|3439.21|3439.21|3440.83|3440.83|3440.83|3440.83|3438.96|3438.96|0
1646646160000|2022-03-07 09:42:40|3442.7|3442.7|3440.21|3440.21|3442.7|3442.7|3440.21|3440.21|0
1646646170000|2022-03-07 09:42:50|3438.34|3438.34|3439.02|3439.02|3439.02|3439.02|3438.34|3438.34|0
1646646180000|2022-03-07 09:43:00|3440.89|3440.89|3440.89|3440.89|3440.89|3440.89|3440.89|3440.89|0
1646646200000|2022-03-07 09:43:20|3441.06|3441.06|3442.82|3442.82|3442.82|3442.82|3441.06|3441.06|0
1646646210000|2022-03-07 09:43:30|3444.69|3444.69|3446.56|3446.56|3446.56|3446.56|3443.45|3443.45|0
1646646220000|2022-03-07 09:43:40|3445.94|3445.94|3447.86|3447.86|3448.49|3448.49|3445.94|3445.94|0
1646646230000|2022-03-07 09:43:50|3447.69|3447.69|3447.95|3447.95|3447.95|3447.95|3447.69|3447.69|0
1646646240000|2022-03-07 09:44:00|3451.06|3451.06|3450.94|3450.94|3451.06|3451.06|3450.94|3450.94|0
1646646250000|2022-03-07 09:44:10|3450.68|3450.68|3448.68|3448.68|3450.68|3450.68|3448.68|3448.68|0
1646646260000|2022-03-07 09:44:20|3448.43|3448.43|3444.8|3444.8|3448.43|3448.43|3444.8|3444.8|0
1646646270000|2022-03-07 09:44:30|3444.98|3444.98|3444.89|3444.89|3444.98|3444.98|3444.72|3444.72|0
1646646290000|2022-03-07 09:44:50|3444.64|3444.64|3444.64|3444.64|3444.64|3444.64|3444.64|3444.64|0
1646646300000|2022-03-07 09:45:00|3440.28|3440.28|3440.15|3440.15|3440.28|3440.28|3440.15|3440.15|0
1646646310000|2022-03-07 09:45:10|3440.77|3440.77|3439.53|3439.53|3440.77|3440.77|3438.9|3438.9|0
1646646320000|2022-03-07 09:45:20|3439.35|3439.35|3436.73|3436.73|3439.35|3439.35|3436.73|3436.73|0
1646646350000|2022-03-07 09:45:50|3436.61|3436.61|3433.49|3433.49|3436.61|3436.61|3433.49|3433.49|0
1646646360000|2022-03-07 09:46:00|3434.11|3434.11|3433.66|3433.66|3434.11|3434.11|3433.49|3433.49|0
1646646370000|2022-03-07 09:46:10|3433.04|3433.04|3435.53|3435.53|3435.53|3435.53|3433.04|3433.04|0
1646646380000|2022-03-07 09:46:20|3434.64|3434.64|3434.64|3434.64|3434.64|3434.64|3434.64|3434.64|0
1646646390000|2022-03-07 09:46:30|3434.02|3434.02|3432.77|3432.77|3434.02|3434.02|3432.15|3432.15|0
1646646400000|2022-03-07 09:46:40|3433.79|3433.79|3434.05|3434.05|3434.05|3434.05|3433.79|3433.79|0
1646646410000|2022-03-07 09:46:50|3432.18|3432.18|3431.79|3431.79|3432.18|3432.18|3431.79|3431.79|0
1646646420000|2022-03-07 09:47:00|3433.04|3433.04|3432.66|3432.66|3433.04|3433.04|3432.66|3432.66|0
1646646430000|2022-03-07 09:47:10|3432.03|3432.03|3432.03|3432.03|3432.03|3432.03|3432.03|3432.03|0
1646646440000|2022-03-07 09:47:20|3433.28|3433.28|3431.41|3431.41|3433.28|3433.28|3431.41|3431.41|0
1646646450000|2022-03-07 09:47:30|3431.67|3431.67|3431.67|3431.67|3431.67|3431.67|3431.67|3431.67|0
1646646460000|2022-03-07 09:47:40|3434.78|3434.78|3433.54|3433.54|3434.91|3434.91|3433.54|3433.54|0
1646646470000|2022-03-07 09:47:50|3433.28|3433.28|3431.16|3431.16|3433.28|3433.28|3431.16|3431.16|0
1646646480000|2022-03-07 09:48:00|3430.64|3430.64|3429.39|3429.39|3430.64|3430.64|3429.39|3429.39|0
1646646490000|2022-03-07 09:48:10|3428.88|3428.88|3428|3428|3428.88|3428.88|3428|3428|0
1646646500000|2022-03-07 09:48:20|3427.83|3427.83|3427.78|3427.78|3427.96|3427.96|3427.78|3427.78|0
1646646510000|2022-03-07 09:48:30|3428.41|3428.41|3428.41|3428.41|3428.41|3428.41|3428.41|3428.41|0
1646646520000|2022-03-07 09:48:40|3429.65|3429.65|3429.65|3429.65|3429.65|3429.65|3429.65|3429.65|0
1646646530000|2022-03-07 09:48:50|3429.83|3429.83|3429.83|3429.83|3429.83|3429.83|3429.83|3429.83|0
1646646540000|2022-03-07 09:49:00|3433.56|3433.56|3433.9|3433.9|3433.9|3433.9|3433.56|3433.56|0
1646646550000|2022-03-07 09:49:10|3433.28|3433.28|3433.45|3433.45|3433.45|3433.45|3432.04|3432.04|0
1646646560000|2022-03-07 09:49:20|3432.21|3432.21|3432.83|3432.83|3432.83|3432.83|3432.21|3432.21|0
1646646570000|2022-03-07 09:49:30|3431.58|3431.58|3433.61|3433.61|3433.61|3433.61|3431.58|3431.58|0
1646646580000|2022-03-07 09:49:40|3431.12|3431.12|3431.61|3431.61|3431.74|3431.74|3430.99|3430.99|0
1646646590000|2022-03-07 09:49:50|3431.27|3431.27|3432.32|3432.32|3432.32|3432.32|3431.27|3431.27|0
1646646620000|2022-03-07 09:50:20|3430.45|3430.45|3430.45|3430.45|3430.45|3430.45|3430.45|3430.45|0
1646646630000|2022-03-07 09:50:30|3431.7|3431.7|3431.95|3431.95|3431.95|3431.95|3431.7|3431.7|0
1646646640000|2022-03-07 09:50:40|3433.82|3433.82|3433.82|3433.82|3433.82|3433.82|3433.82|3433.82|0
1646646650000|2022-03-07 09:50:50|3435.07|3435.07|3434.44|3434.44|3435.07|3435.07|3434.44|3434.44|0
1646646670000|2022-03-07 09:51:10|3433.2|3433.2|3435.19|3435.19|3435.19|3435.19|3433.2|3433.2|0
1646646680000|2022-03-07 09:51:20|3435.37|3435.37|3435.62|3435.62|3435.62|3435.62|3435.37|3435.37|0
1646646710000|2022-03-07 09:51:50|3435|3435|3435|3435|3435|3435|3435|3435|0
1646646730000|2022-03-07 09:52:10|3435.62|3435.62|3435.62|3435.62|3435.62|3435.62|3435.62|3435.62|0
1646646740000|2022-03-07 09:52:20|3436.13|3436.13|3436.13|3436.13|3436.13|3436.13|3436.13|3436.13|0
1646646750000|2022-03-07 09:52:30|3435.88|3435.88|3436.13|3436.13|3436.13|3436.13|3435.88|3435.88|0
1646646760000|2022-03-07 09:52:40|3438|3438|3434.89|3434.89|3438.62|3438.62|3434.89|3434.89|0
1646646770000|2022-03-07 09:52:50|3436.13|3436.13|3436.13|3436.13|3436.13|3436.13|3436.13|3436.13|0
1646646780000|2022-03-07 09:53:00|3434.89|3434.89|3434.89|3434.89|3434.89|3434.89|3434.89|3434.89|0
1646646790000|2022-03-07 09:53:10|3434.26|3434.26|3434.89|3434.89|3434.89|3434.89|3434.26|3434.26|0
1646646800000|2022-03-07 09:53:20|3433.64|3433.64|3434.26|3434.26|3434.26|3434.26|3433.64|3433.64|0
1646646820000|2022-03-07 09:53:40|3434.65|3434.65|3434.77|3434.77|3434.77|3434.77|3434.65|3434.65|0
1646646840000|2022-03-07 09:54:00|3435.28|3435.28|3437.15|3437.15|3437.15|3437.15|3435.28|3435.28|0
1646646850000|2022-03-07 09:54:10|3437.41|3437.41|3437.04|3437.04|3437.66|3437.66|3437.04|3437.04|0
1646646860000|2022-03-07 09:54:20|3436.42|3436.42|3437.66|3437.66|3437.66|3437.66|3436.42|3436.42|0
1646646870000|2022-03-07 09:54:30|3438.01|3438.01|3438.01|3438.01|3438.63|3438.63|3438.01|3438.01|0
1646646890000|2022-03-07 09:54:50|3435.51|3435.51|3435.51|3435.51|3435.51|3435.51|3435.51|3435.51|0
1646646900000|2022-03-07 09:55:00|3436.02|3436.02|3435.02|3435.02|3437.27|3437.27|3435.02|3435.02|0
1646646910000|2022-03-07 09:55:10|3436.26|3436.26|3436.26|3436.26|3436.26|3436.26|3436.26|3436.26|0
1646646920000|2022-03-07 09:55:20|3436.14|3436.14|3436.14|3436.14|3436.14|3436.14|3436.14|3436.14|0
1646646930000|2022-03-07 09:55:30|3436.01|3436.01|3433.76|3433.76|3436.01|3436.01|3433.76|3433.76|0
1646646940000|2022-03-07 09:55:40|3432.51|3432.51|3431.14|3431.14|3432.51|3432.51|3431.14|3431.14|0
1646646950000|2022-03-07 09:55:50|3432.38|3432.38|3432.38|3432.38|3432.38|3432.38|3432.38|3432.38|0
1646646960000|2022-03-07 09:56:00|3435.5|3435.5|3435.75|3435.75|3435.75|3435.75|3435.5|3435.5|0
1646646970000|2022-03-07 09:56:10|3435.37|3435.37|3434.88|3434.88|3435.37|3435.37|3434.12|3434.12|0
1646646990000|2022-03-07 09:56:30|3436.74|3436.74|3436.74|3436.74|3436.74|3436.74|3436.74|3436.74|0
1646647000000|2022-03-07 09:56:40|3435.5|3435.5|3436.12|3436.12|3436.12|3436.12|3434.88|3434.88|0
1646647010000|2022-03-07 09:56:50|3434.88|3434.88|3435|3435|3435|3435|3434.88|3434.88|0
1646647020000|2022-03-07 09:57:00|3435.63|3435.63|3435|3435|3435.63|3435.63|3435|3435|0
1646647030000|2022-03-07 09:57:10|3435.39|3435.39|3435.39|3435.39|3435.39|3435.39|3435.39|3435.39|0
1646647040000|2022-03-07 09:57:20|3437.88|3437.88|3437.88|3437.88|3437.88|3437.88|3437.88|3437.88|0
1646647060000|2022-03-07 09:57:40|3439.12|3439.12|3441.34|3441.34|3441.34|3441.34|3439.12|3439.12|0
1646647070000|2022-03-07 09:57:50|3440.09|3440.09|3440.09|3440.09|3440.09|3440.09|3440.09|3440.09|0
1646647080000|2022-03-07 09:58:00|3441.96|3441.96|3441.34|3441.34|3441.96|3441.96|3441.34|3441.34|0
1646647090000|2022-03-07 09:58:10|3442.58|3442.58|3442.58|3442.58|3442.58|3442.58|3442.58|3442.58|0
1646647110000|2022-03-07 09:58:30|3443.35|3443.35|3443.35|3443.35|3443.35|3443.35|3443.35|3443.35|0
1646647120000|2022-03-07 09:58:40|3443.22|3443.22|3442.6|3442.6|3443.22|3443.22|3442.6|3442.6|0
1646647130000|2022-03-07 09:58:50|3442.34|3442.34|3441.21|3441.21|3442.34|3442.34|3441.21|3441.21|0
1646647140000|2022-03-07 09:59:00|3440.59|3440.59|3439.34|3439.34|3440.59|3440.59|3439.34|3439.34|0
1646647150000|2022-03-07 09:59:10|3436.23|3436.23|3435.84|3435.84|3436.23|3436.23|3435.84|3435.84|0
1646647160000|2022-03-07 09:59:20|3437.71|3437.71|3440.65|3440.65|3440.65|3440.65|3437.71|3437.71|0
1646647170000|2022-03-07 09:59:30|3441.04|3441.04|3442.78|3442.78|3442.78|3442.78|3440.91|3440.91|0
1646647180000|2022-03-07 09:59:40|3442.91|3442.91|3444.9|3444.9|3444.99|3444.99|3442.78|3442.78|0
1646647190000|2022-03-07 09:59:50|3444.77|3444.77|3442.16|3442.16|3444.77|3444.77|3442.16|3442.16|0
1646647200000|2022-03-07 10:00:00|3442.03|3442.03|3442.03|3442.03|3442.03|3442.03|3442.03|3442.03|0
1646647210000|2022-03-07 10:00:10|3444.52|3444.52|3445.14|3445.14|3445.14|3445.14|3444.52|3444.52|0
1646647220000|2022-03-07 10:00:20|3445.27|3445.27|3443.9|3443.9|3445.27|3445.27|3443.9|3443.9|0
1646647230000|2022-03-07 10:00:30|3443.77|3443.77|3445.01|3445.01|3445.01|3445.01|3443.77|3443.77|0
1646647250000|2022-03-07 10:00:50|3446.52|3446.52|3447.52|3447.52|3448.38|3448.38|3446.52|3446.52|0
1646647260000|2022-03-07 10:01:00|3450.01|3450.01|3451.51|3451.51|3451.51|3451.51|3449.52|3449.52|0
1646647270000|2022-03-07 10:01:10|3451.69|3451.69|3451.69|3451.69|3451.69|3451.69|3451.69|3451.69|0
1646647280000|2022-03-07 10:01:20|3453.55|3453.55|3452.31|3452.31|3453.55|3453.55|3451.69|3451.69|0
1646647290000|2022-03-07 10:01:30|3451.69|3451.69|3450.44|3450.44|3451.69|3451.69|3450.44|3450.44|0
1646647300000|2022-03-07 10:01:40|3449.82|3449.82|3450.44|3450.44|3450.44|3450.44|3449.82|3449.82|0
1646647310000|2022-03-07 10:01:50|3449.19|3449.19|3449.7|3449.7|3449.7|3449.7|3449.19|3449.19|0
1646647320000|2022-03-07 10:02:00|3449.58|3449.58|3449.45|3449.45|3449.58|3449.58|3449.45|3449.45|0
1646647330000|2022-03-07 10:02:10|3450.07|3450.07|3451.3|3451.3|3453.19|3453.19|3450.07|3450.07|0
1646647340000|2022-03-07 10:02:20|3451.17|3451.17|3450.92|3450.92|3451.17|3451.17|3450.92|3450.92|0
1646647350000|2022-03-07 10:02:30|3450.75|3450.75|3450.88|3450.88|3450.88|3450.88|3450.75|3450.75|0
1646647360000|2022-03-07 10:02:40|3449.01|3449.01|3448.38|3448.38|3449.01|3449.01|3448.38|3448.38|0
1646647380000|2022-03-07 10:03:00|3447.76|3447.76|3446.76|3446.76|3447.76|3447.76|3446.76|3446.76|0
1646647390000|2022-03-07 10:03:10|3446.06|3446.06|3445.68|3445.68|3446.06|3446.06|3443.57|3443.57|0
1646647400000|2022-03-07 10:03:20|3444.43|3444.43|3443.81|3443.81|3445.68|3445.68|3443.81|3443.81|0
1646647420000|2022-03-07 10:03:40|3445.06|3445.06|3445.06|3445.06|3445.06|3445.06|3445.06|3445.06|0
1646647430000|2022-03-07 10:03:50|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|0
1646647440000|2022-03-07 10:04:00|3445.31|3445.31|3446.06|3446.06|3446.06|3446.06|3445.31|3445.31|0
1646647460000|2022-03-07 10:04:20|3445.44|3445.44|3444.19|3444.19|3445.44|3445.44|3444.19|3444.19|0
1646647470000|2022-03-07 10:04:30|3443.94|3443.94|3446.56|3446.56|3446.56|3446.56|3443.94|3443.94|0
1646647480000|2022-03-07 10:04:40|3444.69|3444.69|3446.19|3446.19|3446.19|3446.19|3444.69|3444.69|0
1646647500000|2022-03-07 10:05:00|3446.83|3446.83|3446.83|3446.83|3446.83|3446.83|3446.83|3446.83|0
1646647510000|2022-03-07 10:05:10|3446.21|3446.21|3446.21|3446.21|3446.21|3446.21|3446.21|3446.21|0
1646647530000|2022-03-07 10:05:30|3448.08|3448.08|3448.7|3448.7|3448.7|3448.7|3447.45|3447.45|0
1646647550000|2022-03-07 10:05:50|3448.08|3448.08|3448.25|3448.25|3448.25|3448.25|3448.08|3448.08|0
1646647560000|2022-03-07 10:06:00|3446.38|3446.38|3446|3446|3447|3447|3446|3446|0
1646647570000|2022-03-07 10:06:10|3444.75|3444.75|3444.62|3444.62|3444.75|3444.75|3444.62|3444.62|0
1646647580000|2022-03-07 10:06:20|3444|3444|3443.83|3443.83|3444|3444|3443.83|3443.83|0
1646647590000|2022-03-07 10:06:30|3445.08|3445.08|3445.08|3445.08|3445.08|3445.08|3445.08|3445.08|0
1646647600000|2022-03-07 10:06:40|3445.2|3445.2|3445.7|3445.7|3445.7|3445.7|3445.08|3445.08|0
1646647620000|2022-03-07 10:07:00|3445.57|3445.57|3446.32|3446.32|3446.32|3446.32|3445.57|3445.57|0
1646647640000|2022-03-07 10:07:20|3445.7|3445.7|3445.7|3445.7|3445.7|3445.7|3445.7|3445.7|0
1646647650000|2022-03-07 10:07:30|3446.94|3446.94|3446.94|3446.94|3446.94|3446.94|3446.94|3446.94|0
1646647660000|2022-03-07 10:07:40|3447.07|3447.07|3445.83|3445.83|3447.07|3447.07|3445.83|3445.83|0
1646647680000|2022-03-07 10:08:00|3446.08|3446.08|3446.19|3446.19|3446.7|3446.7|3446.08|3446.08|0
1646647690000|2022-03-07 10:08:10|3448.06|3448.06|3448.06|3448.06|3448.06|3448.06|3448.06|3448.06|0
1646647700000|2022-03-07 10:08:20|3446.69|3446.69|3446.69|3446.69|3446.69|3446.69|3446.69|3446.69|0
1646647710000|2022-03-07 10:08:30|3448.56|3448.56|3448.56|3448.56|3448.56|3448.56|3448.56|3448.56|0
1646647730000|2022-03-07 10:08:50|3448.73|3448.73|3450.98|3450.98|3450.98|3450.98|3448.73|3448.73|0
1646647740000|2022-03-07 10:09:00|3452.23|3452.23|3451.9|3451.9|3452.53|3452.53|3451.73|3451.73|0
1646647750000|2022-03-07 10:09:10|3451.28|3451.28|3451.28|3451.28|3451.28|3451.28|3451.28|3451.28|0
1646647770000|2022-03-07 10:09:30|3452.53|3452.53|3451.28|3451.28|3452.53|3452.53|3451.28|3451.28|0
1646647780000|2022-03-07 10:09:40|3452.53|3452.53|3452.53|3452.53|3452.53|3452.53|3452.53|3452.53|0
1646647800000|2022-03-07 10:10:00|3451.28|3451.28|3451.28|3451.28|3451.28|3451.28|3450.66|3450.66|0
1646647820000|2022-03-07 10:10:20|3450.66|3450.66|3450.66|3450.66|3450.66|3450.66|3450.66|3450.66|0
1646647830000|2022-03-07 10:10:30|3452.53|3452.53|3451.28|3451.28|3452.53|3452.53|3451.28|3451.28|0
1646647840000|2022-03-07 10:10:40|3451.54|3451.54|3451.54|3451.54|3451.54|3451.54|3451.54|3451.54|0
1646647850000|2022-03-07 10:10:50|3451.71|3451.71|3451.88|3451.88|3451.88|3451.88|3451.71|3451.71|0
1646647860000|2022-03-07 10:11:00|3454.99|3454.99|3453.63|3453.63|3454.99|3454.99|3452.39|3452.39|0
1646647870000|2022-03-07 10:11:10|3453.01|3453.01|3453.51|3453.51|3454.75|3454.75|3452.88|3452.88|0
1646647880000|2022-03-07 10:11:20|3453.38|3453.38|3453.25|3453.25|3453.38|3453.38|3452.01|3452.01|0
1646647890000|2022-03-07 10:11:30|3452.63|3452.63|3453.25|3453.25|3453.25|3453.25|3451.38|3451.38|0
1646647900000|2022-03-07 10:11:40|3452.63|3452.63|3453.25|3453.25|3453.25|3453.25|3452.01|3452.01|0
1646647920000|2022-03-07 10:12:00|3453.87|3453.87|3453.25|3453.25|3453.87|3453.87|3453.25|3453.25|0
1646647930000|2022-03-07 10:12:10|3452.63|3452.63|3453.25|3453.25|3454.5|3454.5|3452.63|3452.63|0
1646647940000|2022-03-07 10:12:20|3453|3453|3450.76|3450.76|3455.74|3455.74|3450.76|3450.76|0
1646647950000|2022-03-07 10:12:30|3452.63|3452.63|3453.25|3453.25|3453.25|3453.25|3452.63|3452.63|0
1646647960000|2022-03-07 10:12:40|3451.38|3451.38|3453.42|3453.42|3455.29|3455.29|3451.38|3451.38|0
1646647990000|2022-03-07 10:13:10|3452.18|3452.18|3452.18|3452.18|3452.18|3452.18|3452.18|3452.18|0
1646648000000|2022-03-07 10:13:20|3450.93|3450.93|3452.18|3452.18|3453.42|3453.42|3450.93|3450.93|0
1646648010000|2022-03-07 10:13:30|3455.29|3455.29|3453.42|3453.42|3455.29|3455.29|3452.8|3452.8|0
1646648020000|2022-03-07 10:13:40|3452.8|3452.8|3453.42|3453.42|3453.42|3453.42|3452.8|3452.8|0
1646648030000|2022-03-07 10:13:50|3452.8|3452.8|3453.42|3453.42|3453.42|3453.42|3452.8|3452.8|0
1646648040000|2022-03-07 10:14:00|3453.59|3453.59|3453.59|3453.59|3453.59|3453.59|3452.35|3452.35|0
1646648050000|2022-03-07 10:14:10|3452.35|3452.35|3453.59|3453.59|3453.59|3453.59|3452.35|3452.35|0
1646648060000|2022-03-07 10:14:20|3454.84|3454.84|3453.29|3453.29|3457.95|3457.95|3451.6|3451.6|0
1646648090000|2022-03-07 10:14:50|3453.64|3453.64|3453.64|3453.64|3453.64|3453.64|3453.64|3453.64|0
1646648100000|2022-03-07 10:15:00|3453.02|3453.02|3452.67|3452.67|3453.64|3453.64|3452.67|3452.67|0
1646648110000|2022-03-07 10:15:10|3452.05|3452.05|3453.04|3453.04|3453.29|3453.29|3451.79|3451.79|0
1646648120000|2022-03-07 10:15:20|3452.42|3452.42|3451.79|3451.79|3453.04|3453.04|3451.79|3451.79|0
1646648130000|2022-03-07 10:15:30|3451.45|3451.45|3451.45|3451.45|3451.45|3451.45|3451.45|3451.45|0
1646648140000|2022-03-07 10:15:40|3451.32|3451.32|3451.81|3451.81|3451.81|3451.81|3451.32|3451.32|0
1646648150000|2022-03-07 10:15:50|3451.69|3451.69|3452.31|3452.31|3452.31|3452.31|3451.06|3451.06|0
1646648160000|2022-03-07 10:16:00|3451.69|3451.69|3451.06|3451.06|3451.69|3451.69|3451.06|3451.06|0
1646648180000|2022-03-07 10:16:20|3450.81|3450.81|3450.68|3450.68|3450.81|3450.81|3450.68|3450.68|0
1646648210000|2022-03-07 10:16:50|3451.3|3451.3|3450.68|3450.68|3451.3|3451.3|3448.81|3448.81|0
1646648230000|2022-03-07 10:17:10|3450.06|3450.06|3450.06|3450.06|3450.68|3450.68|3449.44|3449.44|0
1646648240000|2022-03-07 10:17:20|3449.89|3449.89|3446.22|3446.22|3449.89|3449.89|3443.9|3443.9|0
1646648250000|2022-03-07 10:17:30|3444.97|3444.97|3444.97|3444.97|3444.97|3444.97|3444.97|3444.97|0
1646648260000|2022-03-07 10:17:40|3446.84|3446.84|3446.84|3446.84|3446.84|3446.84|3446.84|3446.84|0
1646648270000|2022-03-07 10:17:50|3448.09|3448.09|3448.09|3448.09|3448.09|3448.09|3448.09|3448.09|0
1646648280000|2022-03-07 10:18:00|3449.33|3449.33|3449.33|3449.33|3449.33|3449.33|3449.33|3449.33|0
1646648290000|2022-03-07 10:18:10|3447.46|3447.46|3445.6|3445.6|3447.46|3447.46|3444.22|3444.22|0
1646648300000|2022-03-07 10:18:20|3445.85|3445.85|3445.41|3445.41|3445.85|3445.85|3444.99|3444.99|0
1646648310000|2022-03-07 10:18:30|3445.24|3445.24|3444.86|3444.86|3445.24|3445.24|3444.86|3444.86|0
1646648320000|2022-03-07 10:18:40|3444.24|3444.24|3444.24|3444.24|3444.24|3444.24|3444.24|3444.24|0
1646648330000|2022-03-07 10:18:50|3443.61|3443.61|3441.74|3441.74|3443.61|3443.61|3441.74|3441.74|0
1646648340000|2022-03-07 10:19:00|3441.57|3441.57|3441.57|3441.57|3441.57|3441.57|3438.46|3438.46|0
1646648360000|2022-03-07 10:19:20|3443.44|3443.44|3443.06|3443.06|3443.44|3443.44|3443.06|3443.06|0
1646648380000|2022-03-07 10:19:40|3441.81|3441.81|3438.55|3438.55|3441.81|3441.81|3438.55|3438.55|0
1646648400000|2022-03-07 10:20:00|3441.67|3441.67|3440.17|3440.17|3441.67|3441.67|3440.17|3440.17|0
1646648410000|2022-03-07 10:20:10|3443.28|3443.28|3443.28|3443.28|3443.28|3443.28|3443.28|3443.28|0
1646648420000|2022-03-07 10:20:20|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|3445.15|0
1646648440000|2022-03-07 10:20:40|3445.28|3445.28|3443.3|3443.3|3445.79|3445.79|3443.3|3443.3|0
1646648450000|2022-03-07 10:20:50|3443.64|3443.64|3444.27|3444.27|3444.27|3444.27|3443.64|3443.64|0
1646648460000|2022-03-07 10:21:00|3444.89|3444.89|3444.89|3444.89|3444.89|3444.89|3444.89|3444.89|0
1646648480000|2022-03-07 10:21:20|3446.13|3446.13|3448|3448|3448|3448|3446.13|3446.13|0
1646648500000|2022-03-07 10:21:40|3445.51|3445.51|3445.51|3445.51|3445.51|3445.51|3445.51|3445.51|0
1646648510000|2022-03-07 10:21:50|3446.13|3446.13|3444.89|3444.89|3446.13|3446.13|3444.89|3444.89|0
1646648520000|2022-03-07 10:22:00|3444.27|3444.27|3444.18|3444.18|3444.27|3444.27|3444.01|3444.01|0
1646648540000|2022-03-07 10:22:20|3445.43|3445.43|3445.68|3445.68|3445.68|3445.68|3445.43|3445.43|0
1646648560000|2022-03-07 10:22:40|3446.93|3446.93|3446.93|3446.93|3446.93|3446.93|3446.93|3446.93|0
1646648570000|2022-03-07 10:22:50|3447.06|3447.06|3447.19|3447.19|3447.19|3447.19|3447.06|3447.06|0
1646648580000|2022-03-07 10:23:00|3447.81|3447.81|3448.69|3448.69|3448.69|3448.69|3447.81|3447.81|0
1646648600000|2022-03-07 10:23:20|3448.06|3448.06|3448.06|3448.06|3448.06|3448.06|3447.44|3447.44|0
1646648610000|2022-03-07 10:23:30|3448.41|3448.41|3448.41|3448.41|3448.41|3448.41|3448.41|3448.41|0
1646648630000|2022-03-07 10:23:50|3449.65|3449.65|3449.65|3449.65|3449.65|3449.65|3449.65|3449.65|0
1646648670000|2022-03-07 10:24:30|3449.78|3449.78|3449.78|3449.78|3449.78|3449.78|3449.78|3449.78|0
1646648680000|2022-03-07 10:24:40|3450.4|3450.4|3450.4|3450.4|3450.4|3450.4|3450.4|3450.4|0
1646648700000|2022-03-07 10:25:00|3451.03|3451.03|3449.68|3449.68|3451.03|3451.03|3449.16|3449.16|0
1646648710000|2022-03-07 10:25:10|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|3449.85|0
1646648720000|2022-03-07 10:25:20|3451.09|3451.09|3450.47|3450.47|3451.09|3451.09|3450.47|3450.47|0
1646648730000|2022-03-07 10:25:30|3449.85|3449.85|3447.98|3447.98|3449.85|3449.85|3447.98|3447.98|0
1646648740000|2022-03-07 10:25:40|3448.32|3448.32|3448.83|3448.83|3448.83|3448.83|3448.32|3448.32|0
1646648750000|2022-03-07 10:25:50|3448.32|3448.32|3448.19|3448.19|3448.32|3448.32|3448.19|3448.19|0
1646648760000|2022-03-07 10:26:00|3448.45|3448.45|3450.06|3450.06|3450.06|3450.06|3448.19|3448.19|0
1646648770000|2022-03-07 10:26:10|3451.31|3451.31|3448.82|3448.82|3451.31|3451.31|3448.82|3448.82|0
1646648780000|2022-03-07 10:26:20|3448.43|3448.43|3447.19|3447.19|3448.43|3448.43|3447.19|3447.19|0
1646648790000|2022-03-07 10:26:30|3445.94|3445.94|3445.94|3445.94|3445.94|3445.94|3445.94|3445.94|0
1646648810000|2022-03-07 10:26:50|3445.43|3445.43|3445.43|3445.43|3445.43|3445.43|3445.43|3445.43|0
1646648820000|2022-03-07 10:27:00|3447.3|3447.3|3447.3|3447.3|3447.3|3447.3|3447.3|3447.3|0
1646648840000|2022-03-07 10:27:20|3447.17|3447.17|3447.35|3447.35|3447.35|3447.35|3447.17|3447.17|0
1646648850000|2022-03-07 10:27:30|3445.48|3445.48|3444.23|3444.23|3445.48|3445.48|3444.23|3444.23|0
1646648860000|2022-03-07 10:27:40|3443.61|3443.61|3443.61|3443.61|3443.61|3443.61|3443.61|3443.61|0
1646648870000|2022-03-07 10:27:50|3441.74|3441.74|3441.74|3441.74|3441.74|3441.74|3441.74|3441.74|0
1646648880000|2022-03-07 10:28:00|3441.36|3441.36|3439.36|3439.36|3441.36|3441.36|3439.36|3439.36|0
1646648890000|2022-03-07 10:28:10|3439.98|3439.98|3439.36|3439.36|3439.98|3439.98|3439.36|3439.36|0
1646648900000|2022-03-07 10:28:20|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|3439.02|0
1646648910000|2022-03-07 10:28:30|3440.89|3440.89|3442.13|3442.13|3442.13|3442.13|3440.89|3440.89|0
1646648920000|2022-03-07 10:28:40|3443.38|3443.38|3444.62|3444.62|3444.62|3444.62|3443.38|3443.38|0
1646648930000|2022-03-07 10:28:50|3444|3444|3444|3444|3444|3444|3444|3444|0
1646648940000|2022-03-07 10:29:00|3443.83|3443.83|3443.32|3443.32|3443.83|3443.83|3443.32|3443.32|0
1646648960000|2022-03-07 10:29:20|3443.45|3443.45|3442.82|3442.82|3443.45|3443.45|3442.82|3442.82|0
1646648970000|2022-03-07 10:29:30|3444.07|3444.07|3439.95|3439.95|3444.07|3444.07|3439.95|3439.95|0
1646648980000|2022-03-07 10:29:40|3439.78|3439.78|3439.78|3439.78|3439.78|3439.78|3439.78|3439.78|0
1646648990000|2022-03-07 10:29:50|3438.53|3438.53|3437.61|3437.61|3438.53|3438.53|3437.61|3437.61|0
1646649000000|2022-03-07 10:30:00|3439.48|3439.48|3439.11|3439.11|3439.48|3439.48|3436.99|3436.99|0
1646649010000|2022-03-07 10:30:10|3439.73|3439.73|3439.61|3439.61|3439.73|3439.73|3439.61|3439.61|0
1646649020000|2022-03-07 10:30:20|3438.98|3438.98|3439.61|3439.61|3439.61|3439.61|3438.36|3438.36|0
1646649030000|2022-03-07 10:30:30|3438.36|3438.36|3438.36|3438.36|3438.36|3438.36|3438.36|3438.36|0
1646649050000|2022-03-07 10:30:50|3437.74|3437.74|3437.74|3437.74|3437.74|3437.74|3437.74|3437.74|0
1646649060000|2022-03-07 10:31:00|3437.57|3437.57|3439.15|3439.15|3439.15|3439.15|3437.57|3437.57|0
1646649070000|2022-03-07 10:31:10|3438.52|3438.52|3438.52|3438.52|3438.52|3438.52|3438.52|3438.52|0
1646649080000|2022-03-07 10:31:20|3437.89|3437.89|3438.77|3438.77|3438.9|3438.9|3437.89|3437.89|0
1646649090000|2022-03-07 10:31:30|3437.53|3437.53|3438.77|3438.77|3438.77|3438.77|3437.53|3437.53|0
1646649100000|2022-03-07 10:31:40|3439.39|3439.39|3438.77|3438.77|3439.39|3439.39|3438.77|3438.77|0
1646649110000|2022-03-07 10:31:50|3440.02|3440.02|3438.15|3438.15|3440.02|3440.02|3438.15|3438.15|0
1646649120000|2022-03-07 10:32:00|3439.39|3439.39|3439.39|3439.39|3439.39|3439.39|3439.39|3439.39|0
1646649140000|2022-03-07 10:32:20|3438.53|3438.53|3438.27|3438.27|3438.53|3438.53|3438.27|3438.27|0
1646649160000|2022-03-07 10:32:40|3438.15|3438.15|3438.02|3438.02|3438.15|3438.15|3438.02|3438.02|0
1646649170000|2022-03-07 10:32:50|3438.64|3438.64|3438.64|3438.64|3438.64|3438.64|3438.64|3438.64|0
1646649180000|2022-03-07 10:33:00|3438.51|3438.51|3438.39|3438.39|3438.51|3438.51|3438.39|3438.39|0
1646649190000|2022-03-07 10:33:10|3437.76|3437.76|3437.14|3437.14|3437.76|3437.76|3437.14|3437.14|0
1646649200000|2022-03-07 10:33:20|3436.52|3436.52|3440.43|3440.43|3440.43|3440.43|3436.52|3436.52|0
1646649210000|2022-03-07 10:33:30|3439.18|3439.18|3439.18|3439.18|3439.18|3439.18|3439.18|3439.18|0
1646649220000|2022-03-07 10:33:40|3440.43|3440.43|3437.93|3437.93|3440.43|3440.43|3437.93|3437.93|0
1646649230000|2022-03-07 10:33:50|3437.81|3437.81|3436.56|3436.56|3437.81|3437.81|3436.56|3436.56|0
1646649250000|2022-03-07 10:34:10|3436.69|3436.69|3436.69|3436.69|3436.69|3436.69|3436.69|3436.69|0
1646649260000|2022-03-07 10:34:20|3436.82|3436.82|3438.06|3438.06|3438.06|3438.06|3436.82|3436.82|0
1646649280000|2022-03-07 10:34:40|3437.44|3437.44|3436.82|3436.82|3437.44|3437.44|3436.82|3436.82|0
1646649290000|2022-03-07 10:34:50|3438.68|3438.68|3438.68|3438.68|3438.68|3438.68|3438.68|3438.68|0
1646649300000|2022-03-07 10:35:00|3436.19|3436.19|3435.81|3435.81|3436.19|3436.19|3435.81|3435.81|0
1646649330000|2022-03-07 10:35:30|3436.43|3436.43|3436.56|3436.56|3436.56|3436.56|3436.43|3436.43|0
1646649340000|2022-03-07 10:35:40|3439.05|3439.05|3439.69|3439.69|3439.69|3439.69|3439.05|3439.05|0
1646649350000|2022-03-07 10:35:50|3438.44|3438.44|3437.82|3437.82|3438.44|3438.44|3437.82|3437.82|0
1646649360000|2022-03-07 10:36:00|3440.94|3440.94|3440.94|3440.94|3440.94|3440.94|3440.94|3440.94|0
1646649370000|2022-03-07 10:36:10|3442.8|3442.8|3442.8|3442.8|3442.8|3442.8|3442.8|3442.8|0
1646649380000|2022-03-07 10:36:20|3440.94|3440.94|3440.31|3440.31|3440.94|3440.94|3440.31|3440.31|0
1646649400000|2022-03-07 10:36:40|3443.43|3443.43|3443.43|3443.43|3443.43|3443.43|3443.43|3443.43|0
1646649410000|2022-03-07 10:36:50|3443.17|3443.17|3443.17|3443.17|3443.17|3443.17|3443.17|3443.17|0
1646649420000|2022-03-07 10:37:00|3442.55|3442.55|3442.55|3442.55|3443.17|3443.17|3442.55|3442.55|0
1646649430000|2022-03-07 10:37:10|3442.29|3442.29|3440.17|3440.17|3442.29|3442.29|3440.17|3440.17|0
1646649450000|2022-03-07 10:37:30|3439.79|3439.79|3439.79|3439.79|3439.79|3439.79|3439.79|3439.79|0
1646649460000|2022-03-07 10:37:40|3439.66|3439.66|3440.91|3440.91|3440.91|3440.91|3439.66|3439.66|0
1646649470000|2022-03-07 10:37:50|3439.66|3439.66|3439.79|3439.79|3439.79|3439.79|3439.66|3439.66|0
1646649490000|2022-03-07 10:38:10|3441.66|3441.66|3441.66|3441.66|3441.66|3441.66|3441.66|3441.66|0
1646649500000|2022-03-07 10:38:20|3442.28|3442.28|3442.15|3442.15|3442.28|3442.28|3442.15|3442.15|0
1646649510000|2022-03-07 10:38:30|3442.77|3442.77|3443.4|3443.4|3443.4|3443.4|3442.77|3442.77|0
1646649520000|2022-03-07 10:38:40|3440.91|3440.91|3440.91|3440.91|3440.91|3440.91|3440.91|3440.91|0
1646649530000|2022-03-07 10:38:50|3442.15|3442.15|3442.15|3442.15|3442.15|3442.15|3442.15|3442.15|0
1646649540000|2022-03-07 10:39:00|3441.9|3441.9|3441.9|3441.9|3441.9|3441.9|3441.9|3441.9|0
1646649550000|2022-03-07 10:39:10|3440.65|3440.65|3439.4|3439.4|3440.65|3440.65|3439.4|3439.4|0
1646649560000|2022-03-07 10:39:20|3439.15|3439.15|3439.15|3439.15|3439.15|3439.15|3439.15|3439.15|0
1646649570000|2022-03-07 10:39:30|3437.9|3437.9|3437.9|3437.9|3437.9|3437.9|3437.9|3437.9|0
1646649580000|2022-03-07 10:39:40|3436.03|3436.03|3436.66|3436.66|3436.66|3436.66|3436.03|3436.03|0
1646649590000|2022-03-07 10:39:50|3433.54|3433.54|3433.37|3433.37|3433.54|3433.54|3433.37|3433.37|0
1646649600000|2022-03-07 10:40:00|3433.5|3433.5|3433.5|3433.5|3433.5|3433.5|3433.5|3433.5|0
1646649620000|2022-03-07 10:40:20|3434.12|3434.12|3434.25|3434.25|3434.25|3434.25|3434.12|3434.12|0
1646649630000|2022-03-07 10:40:30|3434.38|3434.38|3435|3435|3437.49|3437.49|3434.38|3434.38|0
1646649640000|2022-03-07 10:40:40|3433.75|3433.75|3433.75|3433.75|3433.75|3433.75|3433.75|3433.75|0
1646649660000|2022-03-07 10:41:00|3435.62|3435.62|3434.38|3434.38|3436.25|3436.25|3434.38|3434.38|0
1646649670000|2022-03-07 10:41:10|3435|3435|3435.62|3435.62|3435.62|3435.62|3435|3435|0
1646649680000|2022-03-07 10:41:20|3433.75|3433.75|3433.13|3433.13|3433.75|3433.75|3433.13|3433.13|0
1646649690000|2022-03-07 10:41:30|3434.38|3434.38|3434.38|3434.38|3434.38|3434.38|3434.38|3434.38|0
1646649700000|2022-03-07 10:41:40|3431.89|3431.89|3432.51|3432.51|3432.51|3432.51|3431.89|3431.89|0
1646649710000|2022-03-07 10:41:50|3431.89|3431.89|3431.89|3431.89|3431.89|3431.89|3431.89|3431.89|0
1646649720000|2022-03-07 10:42:00|3431.76|3431.76|3434.25|3434.25|3434.25|3434.25|3431.76|3431.76|0
1646649730000|2022-03-07 10:42:10|3432.38|3432.38|3433.13|3433.13|3433.13|3433.13|3431.89|3431.89|0
1646649740000|2022-03-07 10:42:20|3434.38|3434.38|3432.06|3432.06|3434.55|3434.55|3432.06|3432.06|0
1646649750000|2022-03-07 10:42:30|3433.3|3433.3|3433.3|3433.3|3434.55|3434.55|3433.3|3433.3|0
1646649760000|2022-03-07 10:42:40|3431.43|3431.43|3433.93|3433.93|3433.93|3433.93|3431.43|3431.43|0
1646649770000|2022-03-07 10:42:50|3435.17|3435.17|3432.3|3432.3|3435.17|3435.17|3431.67|3431.67|0
1646649780000|2022-03-07 10:43:00|3432.17|3432.17|3430.17|3430.17|3432.17|3432.17|3430.17|3430.17|0
1646649790000|2022-03-07 10:43:10|3428.3|3428.3|3428.3|3428.3|3428.3|3428.3|3427.06|3427.06|0
1646649810000|2022-03-07 10:43:30|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|3427.68|0
1646649820000|2022-03-07 10:43:40|3428.3|3428.3|3427.68|3427.68|3428.3|3428.3|3427.06|3427.06|0
1646649830000|2022-03-07 10:43:50|3427.43|3427.43|3427.3|3427.3|3427.43|3427.43|3427.3|3427.3|0
1646649840000|2022-03-07 10:44:00|3426.78|3426.78|3427.4|3427.4|3427.4|3427.4|3426.78|3426.78|0
1646649860000|2022-03-07 10:44:20|3428.03|3428.03|3427.4|3427.4|3428.03|3428.03|3427.4|3427.4|0
1646649890000|2022-03-07 10:44:50|3426.71|3426.71|3428.34|3428.34|3428.34|3428.34|3426.71|3426.71|0
1646649900000|2022-03-07 10:45:00|3428.96|3428.96|3431.45|3431.45|3431.45|3431.45|3428.96|3428.96|0
1646649910000|2022-03-07 10:45:10|3430.21|3430.21|3431.18|3431.18|3431.18|3431.18|3430.21|3430.21|0
1646649920000|2022-03-07 10:45:20|3430.55|3430.55|3430.55|3430.55|3430.55|3430.55|3430.55|3430.55|0
1646649940000|2022-03-07 10:45:40|3430.68|3430.68|3432.1|3432.1|3432.1|3432.1|3430.68|3430.68|0
1646649960000|2022-03-07 10:46:00|3431.48|3431.48|3431.48|3431.48|3431.48|3431.48|3431.48|3431.48|0
1646650000000|2022-03-07 10:46:40|3430.23|3430.23|3428.98|3428.98|3430.85|3430.85|3428.98|3428.98|0
1646650010000|2022-03-07 10:46:50|3429.49|3429.49|3429.49|3429.49|3429.49|3429.49|3429.49|3429.49|0
1646650020000|2022-03-07 10:47:00|3427.99|3427.99|3427.99|3427.99|3427.99|3427.99|3427.99|3427.99|0
1646650030000|2022-03-07 10:47:10|3427.37|3427.37|3427.37|3427.37|3427.37|3427.37|3427.37|3427.37|0
1646650040000|2022-03-07 10:47:20|3427.63|3427.63|3427.63|3427.63|3427.63|3427.63|3427.63|3427.63|0
1646650060000|2022-03-07 10:47:40|3428.25|3428.25|3427|3427|3428.25|3428.25|3426.38|3426.38|0
1646650070000|2022-03-07 10:47:50|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|3428.25|0
1646650080000|2022-03-07 10:48:00|3427|3427|3426.87|3426.87|3427|3427|3426.87|3426.87|0
1646650090000|2022-03-07 10:48:10|3425.01|3425.01|3423.21|3423.21|3425.5|3425.5|3423.21|3423.21|0
1646650120000|2022-03-07 10:48:40|3423.83|3423.83|3425.08|3425.08|3425.08|3425.08|3423.21|3423.21|0
1646650130000|2022-03-07 10:48:50|3425.33|3425.33|3425.33|3425.33|3425.33|3425.33|3425.33|3425.33|0
1646650140000|2022-03-07 10:49:00|3426.58|3426.58|3428.45|3428.45|3428.45|3428.45|3425.95|3425.95|0
1646650160000|2022-03-07 10:49:20|3429.69|3429.69|3430.31|3430.31|3430.31|3430.31|3429.69|3429.69|0
1646650170000|2022-03-07 10:49:30|3431.56|3431.56|3428.45|3428.45|3431.56|3431.56|3427.82|3427.82|0
1646650180000|2022-03-07 10:49:40|3429.69|3429.69|3429.56|3429.56|3429.69|3429.69|3429.56|3429.56|0
1646650190000|2022-03-07 10:49:50|3428.32|3428.32|3428.32|3428.32|3428.32|3428.32|3428.32|3428.32|0
1646650200000|2022-03-07 10:50:00|3428.57|3428.57|3428.57|3428.57|3428.57|3428.57|3428.57|3428.57|0
1646650210000|2022-03-07 10:50:10|3431.69|3431.69|3431.69|3431.69|3431.69|3431.69|3431.69|3431.69|0
1646650230000|2022-03-07 10:50:30|3432.07|3432.07|3430.82|3430.82|3432.07|3432.07|3430.82|3430.82|0
1646650240000|2022-03-07 10:50:40|3432.07|3432.07|3434.32|3434.32|3434.32|3434.32|3432.07|3432.07|0
1646650270000|2022-03-07 10:51:10|3436.19|3436.19|3436.19|3436.19|3436.19|3436.19|3436.19|3436.19|0
1646650280000|2022-03-07 10:51:20|3435.57|3435.57|3433.32|3433.32|3435.57|3435.57|3433.32|3433.32|0
1646650290000|2022-03-07 10:51:30|3432.07|3432.07|3433.32|3433.32|3433.32|3433.32|3431.81|3431.81|0
1646650310000|2022-03-07 10:51:50|3433.57|3433.57|3434.19|3434.19|3434.82|3434.82|3433.57|3433.57|0
1646650340000|2022-03-07 10:52:20|3435.44|3435.44|3437.93|3437.93|3437.93|3437.93|3435.44|3435.44|0
1646650350000|2022-03-07 10:52:30|3438.1|3438.1|3440.61|3440.61|3440.74|3440.74|3438.1|3438.1|0
1646650360000|2022-03-07 10:52:40|3439.36|3439.36|3439.99|3439.99|3440.61|3440.61|3439.36|3439.36|0
1646650370000|2022-03-07 10:52:50|3441.23|3441.23|3439.36|3439.36|3441.23|3441.23|3439.36|3439.36|0
1646650380000|2022-03-07 10:53:00|3441.23|3441.23|3439.99|3439.99|3441.86|3441.86|3439.99|3439.99|0
1646650400000|2022-03-07 10:53:20|3439.36|3439.36|3439.36|3439.36|3439.36|3439.36|3439.36|3439.36|0
1646650410000|2022-03-07 10:53:30|3439.11|3439.11|3439.11|3439.11|3439.11|3439.11|3439.11|3439.11|0
1646650420000|2022-03-07 10:53:40|3439.24|3439.24|3438.61|3438.61|3439.24|3439.24|3438.61|3438.61|0
1646650430000|2022-03-07 10:53:50|3437.99|3437.99|3437.99|3437.99|3437.99|3437.99|3437.99|3437.99|0
1646650440000|2022-03-07 10:54:00|3438.16|3438.16|3438.16|3438.16|3438.16|3438.16|3438.16|3438.16|0
1646650450000|2022-03-07 10:54:10|3436.29|3436.29|3435.67|3435.67|3436.29|3436.29|3435.67|3435.67|0
1646650460000|2022-03-07 10:54:20|3435.84|3435.84|3435.84|3435.84|3435.84|3435.84|3435.84|3435.84|0
1646650490000|2022-03-07 10:54:50|3435.22|3435.22|3435.22|3435.22|3435.22|3435.22|3435.22|3435.22|0
1646650510000|2022-03-07 10:55:10|3435.35|3435.35|3435.35|3435.35|3435.35|3435.35|3435.35|3435.35|0
1646650520000|2022-03-07 10:55:20|3435.48|3435.48|3435.48|3435.48|3435.48|3435.48|3435.48|3435.48|0
1646650530000|2022-03-07 10:55:30|3435.65|3435.65|3435.65|3435.65|3435.65|3435.65|3435.65|3435.65|0
1646650540000|2022-03-07 10:55:40|3438.76|3438.76|3439.56|3439.56|3440.01|3440.01|3438.14|3438.14|0
1646650550000|2022-03-07 10:55:50|3440.18|3440.18|3440.18|3440.18|3440.18|3440.18|3440.18|3440.18|0
1646650560000|2022-03-07 10:56:00|3439.56|3439.56|3439.56|3439.56|3439.56|3439.56|3439.56|3439.56|0
1646650580000|2022-03-07 10:56:20|3440.8|3440.8|3441.19|3441.19|3441.19|3441.19|3440.8|3440.8|0
1646650590000|2022-03-07 10:56:30|3442.43|3442.43|3442.43|3442.43|3442.43|3442.43|3442.43|3442.43|0
1646650610000|2022-03-07 10:56:50|3441.98|3441.98|3444.2|3444.2|3444.2|3444.2|3441.98|3441.98|0
1646650620000|2022-03-07 10:57:00|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|3445.44|0
1646650640000|2022-03-07 10:57:20|3446.06|3446.06|3445.44|3445.44|3446.06|3446.06|3445.44|3445.44|0
1646650650000|2022-03-07 10:57:30|3446.06|3446.06|3446.06|3446.06|3446.06|3446.06|3446.06|3446.06|0
1646650660000|2022-03-07 10:57:40|3445.94|3445.94|3447.06|3447.06|3447.06|3447.06|3445.81|3445.81|0
1646650670000|2022-03-07 10:57:50|3446.8|3446.8|3446.45|3446.45|3446.8|3446.8|3446.45|3446.45|0
1646650680000|2022-03-07 10:58:00|3446.28|3446.28|3443.04|3443.04|3446.28|3446.28|3443.04|3443.04|0
1646650690000|2022-03-07 10:58:10|3441.79|3441.79|3441.67|3441.67|3441.79|3441.79|3441.67|3441.67|0
1646650700000|2022-03-07 10:58:20|3444.16|3444.16|3444.16|3444.16|3444.16|3444.16|3444.16|3444.16|0
1646650710000|2022-03-07 10:58:30|3444.28|3444.28|3445.03|3445.03|3445.03|3445.03|3444.28|3444.28|0
1646650730000|2022-03-07 10:58:50|3444.91|3444.91|3444.28|3444.28|3444.91|3444.91|3443.66|3443.66|0
1646650740000|2022-03-07 10:59:00|3445.53|3445.53|3443.04|3443.04|3445.53|3445.53|3442.42|3442.42|0
1646650760000|2022-03-07 10:59:20|3442.78|3442.78|3440.29|3440.29|3442.78|3442.78|3440.29|3440.29|0
1646650770000|2022-03-07 10:59:30|3439.91|3439.91|3440.53|3440.53|3440.53|3440.53|3439.91|3439.91|0
1646650780000|2022-03-07 10:59:40|3441.15|3441.15|3441.15|3441.15|3441.15|3441.15|3440.53|3440.53|0
1646650790000|2022-03-07 10:59:50|3441.03|3441.03|3441.03|3441.03|3441.03|3441.03|3441.03|3441.03|0
1646650800000|2022-03-07 11:00:00|3441.15|3441.15|3444.89|3444.89|3444.89|3444.89|3441.15|3441.15|0
1646650810000|2022-03-07 11:00:10|3445.51|3445.51|3445|3445|3445.51|3445.51|3445|3445|0
1646650820000|2022-03-07 11:00:20|3444.62|3444.62|3441.5|3441.5|3444.62|3444.62|3441.5|3441.5|0
1646650840000|2022-03-07 11:00:40|3442.13|3442.13|3440.88|3440.88|3442.13|3442.13|3440.88|3440.88|0
1646650850000|2022-03-07 11:00:50|3438.39|3438.39|3438.39|3438.39|3438.39|3438.39|3438.39|3438.39|0
1646650870000|2022-03-07 11:01:10|3437.77|3437.77|3436.15|3436.15|3437.77|3437.77|3436.15|3436.15|0
1646650880000|2022-03-07 11:01:20|3437.4|3437.4|3437.4|3437.4|3437.4|3437.4|3437.4|3437.4|0
1646650890000|2022-03-07 11:01:30|3436.15|3436.15|3434.03|3434.03|3436.15|3436.15|3434.03|3434.03|0
1646650900000|2022-03-07 11:01:40|3435.9|3435.9|3435.28|3435.28|3435.9|3435.9|3435.28|3435.28|0
1646650910000|2022-03-07 11:01:50|3437.14|3437.14|3437.14|3437.14|3437.14|3437.14|3437.14|3437.14|0
1646650920000|2022-03-07 11:02:00|3439.01|3439.01|3436.03|3436.03|3439.01|3439.01|3436.03|3436.03|0
1646650930000|2022-03-07 11:02:10|3437.89|3437.89|3439.76|3439.76|3439.76|3439.76|3437.89|3437.89|0
1646650940000|2022-03-07 11:02:20|3439.51|3439.51|3439.76|3439.76|3439.76|3439.76|3439.51|3439.51|0
1646650950000|2022-03-07 11:02:30|3439.89|3439.89|3439.89|3439.89|3439.89|3439.89|3439.89|3439.89|0
1646650960000|2022-03-07 11:02:40|3440.51|3440.51|3438.02|3438.02|3440.51|3440.51|3438.02|3438.02|0
1646650970000|2022-03-07 11:02:50|3440.51|3440.51|3440.51|3440.51|3440.51|3440.51|3440.51|3440.51|0
1646650980000|2022-03-07 11:03:00|3439.89|3439.89|3439.89|3439.89|3439.89|3439.89|3439.89|3439.89|0
1646650990000|2022-03-07 11:03:10|3437.4|3437.4|3435.53|3435.53|3438.65|3438.65|3435.53|3435.53|0
1646651000000|2022-03-07 11:03:20|3438.02|3438.02|3436.89|3436.89|3438.02|3438.02|3436.52|3436.52|0
1646651010000|2022-03-07 11:03:30|3437.02|3437.02|3437.64|3437.64|3437.64|3437.64|3435.77|3435.77|0
1646651020000|2022-03-07 11:03:40|3438.89|3438.89|3436.52|3436.52|3438.89|3438.89|3436.39|3436.39|0
1646651030000|2022-03-07 11:03:50|3435.28|3435.28|3434.03|3434.03|3435.28|3435.28|3434.03|3434.03|0
1646651040000|2022-03-07 11:04:00|3435.28|3435.28|3436.89|3436.89|3436.89|3436.89|3435.02|3435.02|0
1646651060000|2022-03-07 11:04:20|3436.27|3436.27|3437.51|3437.51|3437.51|3437.51|3436.27|3436.27|0
1646651070000|2022-03-07 11:04:30|3436.89|3436.89|3436.89|3436.89|3436.89|3436.89|3436.89|3436.89|0
1646651080000|2022-03-07 11:04:40|3437.02|3437.02|3436.27|3436.27|3437.02|3437.02|3436.27|3436.27|0
1646651090000|2022-03-07 11:04:50|3437.51|3437.51|3437.51|3437.51|3437.51|3437.51|3437.51|3437.51|0
1646651110000|2022-03-07 11:05:10|3437.77|3437.77|3437.64|3437.64|3438.89|3438.89|3437.64|3437.64|0
1646651140000|2022-03-07 11:05:40|3437.77|3437.77|3437.14|3437.14|3437.77|3437.77|3437.14|3437.14|0
1646651150000|2022-03-07 11:05:50|3436.63|3436.63|3436.51|3436.51|3436.63|3436.63|3436.51|3436.51|0
1646651160000|2022-03-07 11:06:00|3433.39|3433.39|3432.15|3432.15|3433.39|3433.39|3432.15|3432.15|0
1646651170000|2022-03-07 11:06:10|3433.39|3433.39|3436.01|3436.01|3436.01|3436.01|3433.39|3433.39|0
1646651180000|2022-03-07 11:06:20|3434.76|3434.76|3434.76|3434.76|3434.76|3434.76|3434.76|3434.76|0
1646651190000|2022-03-07 11:06:30|3433.52|3433.52|3435.39|3435.39|3435.39|3435.39|3433.52|3433.52|0
1646651210000|2022-03-07 11:06:50|3434.76|3434.76|3434.76|3434.76|3434.76|3434.76|3434.76|3434.76|0
1646651220000|2022-03-07 11:07:00|3436.01|3436.01|3434.14|3434.14|3436.01|3436.01|3434.14|3434.14|0
1646651230000|2022-03-07 11:07:10|3436.01|3436.01|3436.01|3436.01|3436.01|3436.01|3436.01|3436.01|0
1646651240000|2022-03-07 11:07:20|3435.88|3435.88|3434.64|3434.64|3435.88|3435.88|3434.64|3434.64|0
1646651250000|2022-03-07 11:07:30|3434.01|3434.01|3433.39|3433.39|3434.01|3434.01|3433.39|3433.39|0
1646651270000|2022-03-07 11:07:50|3433.26|3433.26|3433.26|3433.26|3433.26|3433.26|3433.26|3433.26|0
1646651280000|2022-03-07 11:08:00|3433.39|3433.39|3434.64|3434.64|3434.64|3434.64|3433.39|3433.39|0
1646651290000|2022-03-07 11:08:10|3434.38|3434.38|3434.51|3434.51|3434.51|3434.51|3434.38|3434.38|0
1646651310000|2022-03-07 11:08:30|3437|3437|3434.89|3434.89|3437|3437|3434.51|3434.51|0
1646651330000|2022-03-07 11:08:50|3439.88|3439.88|3439.88|3439.88|3439.88|3439.88|3439.88|3439.88|0
1646651340000|2022-03-07 11:09:00|3440.64|3440.64|3440.64|3440.64|3440.64|3440.64|3440.64|3440.64|0
1646651350000|2022-03-07 11:09:10|3441.02|3441.02|3445.38|3445.38|3447.25|3447.25|3441.02|3441.02|0
1646651360000|2022-03-07 11:09:20|3444.87|3444.87|3444.87|3444.87|3444.87|3444.87|3444.87|3444.87|0
1646651390000|2022-03-07 11:09:50|3445.26|3445.26|3445.38|3445.38|3445.38|3445.38|3445.26|3445.26|0
1646651400000|2022-03-07 11:10:00|3446.63|3446.63|3446.8|3446.8|3446.8|3446.8|3446.63|3446.63|0
1646651410000|2022-03-07 11:10:10|3447.18|3447.18|3447.18|3447.18|3447.18|3447.18|3447.18|3447.18|0
1646651420000|2022-03-07 11:10:20|3450.3|3450.3|3451.54|3451.54|3451.54|3451.54|3450.3|3450.3|0
1646651430000|2022-03-07 11:10:30|3449.68|3449.68|3450.92|3450.92|3451.54|3451.54|3448.43|3448.43|0
1646651440000|2022-03-07 11:10:40|3447.81|3447.81|3447.81|3447.81|3447.81|3447.81|3447.81|3447.81|0
1646651460000|2022-03-07 11:11:00|3448.15|3448.15|3448.15|3448.15|3448.15|3448.15|3448.15|3448.15|0
1646651470000|2022-03-07 11:11:10|3448.78|3448.78|3447.36|3447.36|3448.78|3448.78|3446.73|3446.73|0
1646651480000|2022-03-07 11:11:20|3447.98|3447.98|3447.98|3447.98|3447.98|3447.98|3447.98|3447.98|0
1646651490000|2022-03-07 11:11:30|3448.24|3448.24|3446.86|3446.86|3448.24|3448.24|3446.86|3446.86|0
1646651500000|2022-03-07 11:11:40|3448.11|3448.11|3448.48|3448.48|3448.73|3448.73|3448.11|3448.11|0
1646651510000|2022-03-07 11:11:50|3447.23|3447.23|3447.23|3447.23|3447.23|3447.23|3447.23|3447.23|0
1646651520000|2022-03-07 11:12:00|3448.48|3448.48|3448.48|3448.48|3450.34|3450.34|3448.48|3448.48|0
1646651530000|2022-03-07 11:12:10|3450.34|3450.34|3450.86|3450.86|3450.86|3450.86|3450.34|3450.34|0
1646651540000|2022-03-07 11:12:20|3451.03|3451.03|3454.14|3454.14|3454.14|3454.14|3451.03|3451.03|0
1646651550000|2022-03-07 11:12:30|3453.52|3453.52|3452.27|3452.27|3453.52|3453.52|3452.27|3452.27|0
1646651560000|2022-03-07 11:12:40|3454.14|3454.14|3454.4|3454.4|3454.4|3454.4|3454.14|3454.14|0
1646651570000|2022-03-07 11:12:50|3453.78|3453.78|3455.02|3455.02|3455.02|3455.02|3453.78|3453.78|0
1646651580000|2022-03-07 11:13:00|3453.39|3453.39|3453.56|3453.56|3453.56|3453.56|3453.39|3453.39|0
1646651590000|2022-03-07 11:13:10|3452.32|3452.32|3454.19|3454.19|3454.19|3454.19|3452.32|3452.32|0
1646651600000|2022-03-07 11:13:20|3454.81|3454.81|3454.81|3454.81|3454.81|3454.81|3454.81|3454.81|0
1646651610000|2022-03-07 11:13:30|3455.43|3455.43|3457.06|3457.06|3457.06|3457.06|3454.81|3454.81|0
1646651620000|2022-03-07 11:13:40|3455.81|3455.81|3457.3|3457.3|3457.68|3457.68|3455.81|3455.81|0
1646651630000|2022-03-07 11:13:50|3457.17|3457.17|3456.55|3456.55|3458.42|3458.42|3456.55|3456.55|0
1646651640000|2022-03-07 11:14:00|3456.68|3456.68|3458.42|3458.42|3458.42|3458.42|3456.55|3456.55|0
1646651660000|2022-03-07 11:14:20|3457.17|3457.17|3459.04|3459.04|3459.04|3459.04|3457.17|3457.17|0
1646651670000|2022-03-07 11:14:30|3457.8|3457.8|3459.66|3459.66|3459.66|3459.66|3457.8|3457.8|0
1646651680000|2022-03-07 11:14:40|3459.04|3459.04|3459.66|3459.66|3459.66|3459.66|3457.8|3457.8|0
1646651690000|2022-03-07 11:14:50|3459.84|3459.84|3459.71|3459.71|3459.84|3459.84|3459.71|3459.71|0
1646651700000|2022-03-07 11:15:00|3459.45|3459.45|3457.33|3457.33|3459.45|3459.45|3457.33|3457.33|0
1646651710000|2022-03-07 11:15:10|3456.08|3456.08|3456.08|3456.08|3456.08|3456.08|3455.46|3455.46|0
1646651720000|2022-03-07 11:15:20|3456.26|3456.26|3455.63|3455.63|3456.26|3456.26|3455.63|3455.63|0
1646651730000|2022-03-07 11:15:30|3455.76|3455.76|3452.35|3452.35|3455.76|3455.76|3452.35|3452.35|0
1646651740000|2022-03-07 11:15:40|3451.72|3451.72|3447.01|3447.01|3451.72|3451.72|3447.01|3447.01|0
1646651750000|2022-03-07 11:15:50|3446.62|3446.62|3444.26|3444.26|3446.62|3446.62|3444.13|3444.13|0
1646651760000|2022-03-07 11:16:00|3447.37|3447.37|3446.75|3446.75|3450.49|3450.49|3446.75|3446.75|0
1646651770000|2022-03-07 11:16:10|3446.13|3446.13|3445.33|3445.33|3448|3448|3445.33|3445.33|0
1646651780000|2022-03-07 11:16:20|3445.46|3445.46|3445.46|3445.46|3445.46|3445.46|3445.46|3445.46|0
1646651790000|2022-03-07 11:16:30|3444.22|3444.22|3445.21|3445.21|3445.21|3445.21|3443.96|3443.96|0
1646651800000|2022-03-07 11:16:40|3445.33|3445.33|3444.73|3444.73|3449.09|3449.09|3444.73|3444.73|0
1646651810000|2022-03-07 11:16:50|3447.84|3447.84|3447.84|3447.84|3447.84|3447.84|3447.22|3447.22|0
1646651820000|2022-03-07 11:17:00|3447.22|3447.22|3443.48|3443.48|3447.22|3447.22|3442.24|3442.24|0
1646651830000|2022-03-07 11:17:10|3445.97|3445.97|3442.84|3442.84|3445.97|3445.97|3442.22|3442.22|0
1646651850000|2022-03-07 11:17:30|3443.47|3443.47|3442.22|3442.22|3444.09|3444.09|3441.6|3441.6|0
1646651860000|2022-03-07 11:17:40|3442.48|3442.48|3444.97|3444.97|3444.97|3444.97|3442.48|3442.48|0
1646651870000|2022-03-07 11:17:50|3445.14|3445.14|3444.9|3444.9|3445.14|3445.14|3444.52|3444.52|0
1646651880000|2022-03-07 11:18:00|3445.52|3445.52|3445.52|3445.52|3445.52|3445.52|3445.52|3445.52|0
1646651900000|2022-03-07 11:18:20|3447.39|3447.39|3444.9|3444.9|3448.01|3448.01|3444.9|3444.9|0
1646651910000|2022-03-07 11:18:30|3444.28|3444.28|3443.4|3443.4|3446.14|3446.14|3442.77|3442.77|0
1646651920000|2022-03-07 11:18:40|3442.15|3442.15|3441.64|3441.64|3442.15|3442.15|3438.53|3438.53|0
1646651930000|2022-03-07 11:18:50|3443.51|3443.51|3442.26|3442.26|3444.13|3444.13|3441.64|3441.64|0
1646651940000|2022-03-07 11:19:00|3440.39|3440.39|3439.97|3439.97|3442.26|3442.26|3439.15|3439.15|0
1646651960000|2022-03-07 11:19:20|3439.84|3439.84|3439.22|3439.22|3440.46|3440.46|3439.22|3439.22|0
1646651970000|2022-03-07 11:19:30|3441.08|3441.08|3449.96|3449.96|3449.96|3449.96|3441.08|3441.08|0
1646651980000|2022-03-07 11:19:40|3448.72|3448.72|3447.84|3447.84|3451.21|3451.21|3447.47|3447.47|0
1646651990000|2022-03-07 11:19:50|3450.33|3450.33|3453.7|3453.7|3453.7|3453.7|3449.96|3449.96|0
1646652000000|2022-03-07 11:20:00|3451.21|3451.21|3449.96|3449.96|3451.21|3451.21|3449.96|3449.96|0
1646652010000|2022-03-07 11:20:10|3451.83|3451.83|3451.21|3451.21|3451.83|3451.83|3451.21|3451.21|0
1646652020000|2022-03-07 11:20:20|3453.08|3453.08|3453.25|3453.25|3453.25|3453.25|3452.46|3452.46|0
1646652030000|2022-03-07 11:20:30|3454.5|3454.5|3457.24|3457.24|3457.24|3457.24|3454.5|3454.5|0
1646652040000|2022-03-07 11:20:40|3457.87|3457.87|3457.24|3457.24|3457.87|3457.87|3455.38|3455.38|0
1646652050000|2022-03-07 11:20:50|3456|3456|3456|3456|3456|3456|3456|3456|0
1646652060000|2022-03-07 11:21:00|3457.87|3457.87|3457.75|3457.75|3457.87|3457.87|3457.24|3457.24|0
1646652080000|2022-03-07 11:21:20|3459|3459|3459.17|3459.17|3459.17|3459.17|3459|3459|0
1646652090000|2022-03-07 11:21:30|3459.43|3459.43|3457.8|3457.8|3459.43|3459.43|3457.8|3457.8|0
1646652110000|2022-03-07 11:21:50|3457.97|3457.97|3457.97|3457.97|3457.97|3457.97|3457.97|3457.97|0
1646652120000|2022-03-07 11:22:00|3459.84|3459.84|3462.05|3462.05|3464.54|3464.54|3459.84|3459.84|0
1646652130000|2022-03-07 11:22:10|3460.81|3460.81|3463.3|3463.3|3463.3|3463.3|3460.81|3460.81|0
1646652140000|2022-03-07 11:22:20|3462.05|3462.05|3465.17|3465.17|3465.17|3465.17|3462.05|3462.05|0
1646652150000|2022-03-07 11:22:30|3464.54|3464.54|3463.92|3463.92|3464.54|3464.54|3463.92|3463.92|0
1646652160000|2022-03-07 11:22:40|3464.54|3464.54|3465.17|3465.17|3465.17|3465.17|3464.54|3464.54|0
1646652170000|2022-03-07 11:22:50|3465.79|3465.79|3466.41|3466.41|3466.41|3466.41|3465.79|3465.79|0
1646652180000|2022-03-07 11:23:00|3467.66|3467.66|3469.4|3469.4|3469.53|3469.53|3467.66|3467.66|0
1646652190000|2022-03-07 11:23:10|3466.28|3466.28|3466.91|3466.91|3466.91|3466.91|3466.28|3466.28|0
1646652210000|2022-03-07 11:23:30|3469.4|3469.4|3467.53|3467.53|3469.4|3469.4|3467.53|3467.53|0
1646652220000|2022-03-07 11:23:40|3468.15|3468.15|3468.15|3468.15|3468.15|3468.15|3468.15|3468.15|0
1646652240000|2022-03-07 11:24:00|3468.78|3468.78|3466.52|3466.52|3468.78|3468.78|3466.52|3466.52|0
1646652250000|2022-03-07 11:24:10|3466.78|3466.78|3466.78|3466.78|3466.78|3466.78|3466.78|3466.78|0
1646652270000|2022-03-07 11:24:30|3466.16|3466.16|3464.91|3464.91|3466.16|3466.16|3464.91|3464.91|0
1646652300000|2022-03-07 11:25:00|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|3463.04|0
1646652310000|2022-03-07 11:25:10|3462.91|3462.91|3462.91|3462.91|3462.91|3462.91|3462.91|3462.91|0
1646652320000|2022-03-07 11:25:20|3462.66|3462.66|3462.66|3462.66|3462.66|3462.66|3462.66|3462.66|0
1646652330000|2022-03-07 11:25:30|3460.17|3460.17|3462.04|3462.04|3462.04|3462.04|3460.17|3460.17|0
1646652340000|2022-03-07 11:25:40|3463.91|3463.91|3465.9|3465.9|3465.9|3465.9|3463.91|3463.91|0
1646652350000|2022-03-07 11:25:50|3466.28|3466.28|3470.15|3470.15|3470.15|3470.15|3466.28|3466.28|0
1646652360000|2022-03-07 11:26:00|3470.32|3470.32|3469.44|3469.44|3470.32|3470.32|3467.08|3467.08|0
1646652370000|2022-03-07 11:26:10|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|3468.2|0
1646652380000|2022-03-07 11:26:20|3467.81|3467.81|3467.06|3467.06|3468.31|3468.31|3466.44|3466.44|0
1646652400000|2022-03-07 11:26:40|3466.44|3466.44|3467.06|3467.06|3467.06|3467.06|3465.82|3465.82|0
1646652410000|2022-03-07 11:26:50|3465.82|3465.82|3465.82|3465.82|3465.82|3465.82|3465.82|3465.82|0
1646652430000|2022-03-07 11:27:10|3467.69|3467.69|3470.18|3470.18|3470.18|3470.18|3467.69|3467.69|0
1646652440000|2022-03-07 11:27:20|3468.93|3468.93|3468.93|3468.93|3469.55|3469.55|3468.93|3468.93|0
1646652450000|2022-03-07 11:27:30|3468.31|3468.31|3471.55|3471.55|3471.55|3471.55|3468.31|3468.31|0
1646652460000|2022-03-07 11:27:40|3472.17|3472.17|3470.18|3470.18|3472.17|3472.17|3470.18|3470.18|0
1646652470000|2022-03-07 11:27:50|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|3469.55|0
1646652480000|2022-03-07 11:28:00|3469.43|3469.43|3469.43|3469.43|3469.43|3469.43|3469.43|3469.43|0
1646652490000|2022-03-07 11:28:10|3470.05|3470.05|3471.3|3471.3|3471.3|3471.3|3470.05|3470.05|0
1646652500000|2022-03-07 11:28:20|3473.79|3473.79|3473.79|3473.79|3473.79|3473.79|3473.79|3473.79|0
1646652510000|2022-03-07 11:28:30|3474.04|3474.04|3471.55|3471.55|3474.04|3474.04|3471.55|3471.55|0
1646652520000|2022-03-07 11:28:40|3472.92|3472.92|3472.92|3472.92|3472.92|3472.92|3472.92|3472.92|0
1646652530000|2022-03-07 11:28:50|3472.3|3472.3|3469.43|3469.43|3472.3|3472.3|3469.43|3469.43|0
1646652550000|2022-03-07 11:29:10|3469.04|3469.04|3463.31|3463.31|3469.04|3469.04|3463.31|3463.31|0
1646652560000|2022-03-07 11:29:20|3463.14|3463.14|3458.52|3458.52|3463.14|3463.14|3458.52|3458.52|0
1646652570000|2022-03-07 11:29:30|3459.77|3459.77|3460.22|3460.22|3460.22|3460.22|3459.6|3459.6|0
1646652580000|2022-03-07 11:29:40|3460.09|3460.09|3458.85|3458.85|3460.09|3460.09|3458.85|3458.85|0
1646652590000|2022-03-07 11:29:50|3458.68|3458.68|3457.43|3457.43|3458.68|3458.68|3457.43|3457.43|0
1646652600000|2022-03-07 11:30:00|3458.68|3458.68|3458.68|3458.68|3458.68|3458.68|3458.68|3458.68|0
1646652610000|2022-03-07 11:30:10|3458.5|3458.5|3459.99|3459.99|3459.99|3459.99|3458.12|3458.12|0
1646652630000|2022-03-07 11:30:30|3458.12|3458.12|3458.12|3458.12|3458.12|3458.12|3458.12|3458.12|0
1646652640000|2022-03-07 11:30:40|3460.61|3460.61|3459.99|3459.99|3460.61|3460.61|3459.99|3459.99|0
1646652650000|2022-03-07 11:30:50|3462.48|3462.48|3464.35|3464.35|3464.35|3464.35|3462.48|3462.48|0
1646652660000|2022-03-07 11:31:00|3463.1|3463.1|3464.35|3464.35|3464.35|3464.35|3463.1|3463.1|0
1646652670000|2022-03-07 11:31:10|3460.61|3460.61|3460.36|3460.36|3460.61|3460.61|3460.36|3460.36|0
1646652680000|2022-03-07 11:31:20|3460.98|3460.98|3460.98|3460.98|3460.98|3460.98|3460.98|3460.98|0
1646652690000|2022-03-07 11:31:30|3462.22|3462.22|3462.22|3462.22|3462.22|3462.22|3462.22|3462.22|0
1646652700000|2022-03-07 11:31:40|3462.35|3462.35|3464.22|3464.22|3464.22|3464.22|3462.35|3462.35|0
1646652710000|2022-03-07 11:31:50|3464.84|3464.84|3466.09|3466.09|3466.09|3466.09|3464.84|3464.84|0
1646652720000|2022-03-07 11:32:00|3467.33|3467.33|3467.96|3467.96|3468.58|3468.58|3467.33|3467.33|0
1646652730000|2022-03-07 11:32:10|3469.2|3469.2|3466.09|3466.09|3469.2|3469.2|3466.09|3466.09|0
1646652740000|2022-03-07 11:32:20|3465.47|3465.47|3465.47|3465.47|3465.47|3465.47|3465.47|3465.47|0
1646652750000|2022-03-07 11:32:30|3467.96|3467.96|3467.96|3467.96|3467.96|3467.96|3467.96|3467.96|0
1646652760000|2022-03-07 11:32:40|3468.21|3468.21|3469.14|3469.14|3469.59|3469.59|3468.21|3468.21|0
1646652790000|2022-03-07 11:33:10|3468.51|3468.51|3469.14|3469.14|3469.14|3469.14|3468.51|3468.51|0
1646652800000|2022-03-07 11:33:20|3471.63|3471.63|3470.64|3470.64|3471.88|3471.88|3470.64|3470.64|0
1646652810000|2022-03-07 11:33:30|3470.01|3470.01|3470.01|3470.01|3470.01|3470.01|3470.01|3470.01|0
1646652820000|2022-03-07 11:33:40|3470.64|3470.64|3470.64|3470.64|3470.64|3470.64|3470.01|3470.01|0
1646652830000|2022-03-07 11:33:50|3470.01|3470.01|3467.52|3467.52|3470.01|3470.01|3467.52|3467.52|0
1646652840000|2022-03-07 11:34:00|3467.27|3467.27|3466.64|3466.64|3467.27|3467.27|3465.4|3465.4|0
1646652850000|2022-03-07 11:34:10|3467.89|3467.89|3469.76|3469.76|3469.76|3469.76|3467.89|3467.89|0
1646652870000|2022-03-07 11:34:30|3468.51|3468.51|3468.13|3468.13|3468.51|3468.51|3468.13|3468.13|0
1646652890000|2022-03-07 11:34:50|3466.26|3466.26|3466.26|3466.26|3466.26|3466.26|3466.26|3466.26|0
1646652900000|2022-03-07 11:35:00|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|3465.02|0
1646652910000|2022-03-07 11:35:10|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|3463.77|0
1646652920000|2022-03-07 11:35:20|3463.15|3463.15|3463.28|3463.28|3463.28|3463.28|3463.15|3463.15|0
1646652930000|2022-03-07 11:35:30|3463.4|3463.4|3463.4|3463.4|3463.4|3463.4|3462.78|3462.78|0
1646652940000|2022-03-07 11:35:40|3464.03|3464.03|3464.03|3464.03|3464.65|3464.65|3464.03|3464.03|0
1646652950000|2022-03-07 11:35:50|3464.2|3464.2|3466.86|3466.86|3466.86|3466.86|3464.2|3464.2|0
1646652960000|2022-03-07 11:36:00|3467.37|3467.37|3466.51|3466.51|3467.37|3467.37|3466.13|3466.13|0
1646652970000|2022-03-07 11:36:10|3465.89|3465.89|3465.01|3465.01|3465.89|3465.89|3465.01|3465.01|0
1646652980000|2022-03-07 11:36:20|3466.26|3466.26|3466.26|3466.26|3466.26|3466.26|3466.26|3466.26|0
1646652990000|2022-03-07 11:36:30|3466.43|3466.43|3466.17|3466.17|3466.43|3466.43|3466.17|3466.17|0
1646653000000|2022-03-07 11:36:40|3464.93|3464.93|3463.3|3463.3|3464.93|3464.93|3463.3|3463.3|0
1646653020000|2022-03-07 11:37:00|3463.13|3463.13|3463.13|3463.13|3463.13|3463.13|3463.13|3463.13|0
1646653030000|2022-03-07 11:37:10|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|0
1646653060000|2022-03-07 11:37:40|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|3459.63|0
1646653080000|2022-03-07 11:38:00|3459.01|3459.01|3458.38|3458.38|3459.63|3459.63|3458.38|3458.38|0
1646653100000|2022-03-07 11:38:20|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|3461.5|0
1646653110000|2022-03-07 11:38:30|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|3462.74|0
1646653120000|2022-03-07 11:38:40|3462.87|3462.87|3464.12|3464.12|3464.12|3464.12|3462.87|3462.87|0
1646653130000|2022-03-07 11:38:50|3463.49|3463.49|3462.38|3462.38|3463.49|3463.49|3462.38|3462.38|0
1646653140000|2022-03-07 11:39:00|3461.75|3461.75|3460.51|3460.51|3461.75|3461.75|3460.38|3460.38|0
1646653150000|2022-03-07 11:39:10|3461.13|3461.13|3461.13|3461.13|3461.13|3461.13|3461.13|3461.13|0
1646653160000|2022-03-07 11:39:20|3461.26|3461.26|3461.26|3461.26|3461.26|3461.26|3461.26|3461.26|0
1646653170000|2022-03-07 11:39:30|3460.63|3460.63|3460.01|3460.01|3460.63|3460.63|3460.01|3460.01|0
1646653180000|2022-03-07 11:39:40|3460.52|3460.52|3460.52|3460.52|3460.65|3460.65|3460.52|3460.52|0
1646653200000|2022-03-07 11:40:00|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|3459.28|0
1646653210000|2022-03-07 11:40:10|3458.03|3458.03|3458.78|3458.78|3458.78|3458.78|3458.03|3458.03|0
1646653220000|2022-03-07 11:40:20|3460.03|3460.03|3459.04|3459.04|3460.03|3460.03|3458.78|3458.78|0
1646653240000|2022-03-07 11:40:40|3461.53|3461.53|3461.53|3461.53|3462.77|3462.77|3461.53|3461.53|0
1646653260000|2022-03-07 11:41:00|3461.91|3461.91|3465.03|3465.03|3465.03|3465.03|3461.91|3461.91|0
1646653270000|2022-03-07 11:41:10|3465.54|3465.54|3466.62|3466.62|3466.62|3466.62|3465.37|3465.37|0
1646653280000|2022-03-07 11:41:20|3467.86|3467.86|3467.24|3467.24|3468.49|3468.49|3467.24|3467.24|0
1646653290000|2022-03-07 11:41:30|3465.37|3465.37|3464.75|3464.75|3465.37|3465.37|3464.75|3464.75|0
1646653300000|2022-03-07 11:41:40|3465.99|3465.99|3461.91|3461.91|3465.99|3465.99|3461.29|3461.29|0
1646653320000|2022-03-07 11:42:00|3465.65|3465.65|3465.65|3465.65|3465.65|3465.65|3465.65|3465.65|0
1646653330000|2022-03-07 11:42:10|3465.14|3465.14|3465.01|3465.01|3465.14|3465.14|3465.01|3465.01|0
1646653360000|2022-03-07 11:42:40|3465.63|3465.63|3465.63|3465.63|3465.63|3465.63|3465.63|3465.63|0
1646653370000|2022-03-07 11:42:50|3466.26|3466.26|3465.01|3465.01|3466.26|3466.26|3465.01|3465.01|0
1646653380000|2022-03-07 11:43:00|3463.76|3463.76|3460.65|3460.65|3465.01|3465.01|3460.65|3460.65|0
1646653390000|2022-03-07 11:43:10|3460.39|3460.39|3460.39|3460.39|3460.39|3460.39|3460.39|3460.39|0
1646653400000|2022-03-07 11:43:20|3460.52|3460.52|3461.77|3461.77|3462.39|3462.39|3460.52|3460.52|0
1646653410000|2022-03-07 11:43:30|3460.52|3460.52|3460.52|3460.52|3460.52|3460.52|3460.52|3460.52|0
1646653420000|2022-03-07 11:43:40|3461.15|3461.15|3463.64|3463.64|3463.64|3463.64|3461.15|3461.15|0
1646653440000|2022-03-07 11:44:00|3463.47|3463.47|3464.09|3464.09|3464.09|3464.09|3463.47|3463.47|0
1646653450000|2022-03-07 11:44:10|3464.71|3464.71|3462.84|3462.84|3464.71|3464.71|3462.84|3462.84|0
1646653460000|2022-03-07 11:44:20|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|3462.72|0
1646653490000|2022-03-07 11:44:50|3464.58|3464.58|3463.96|3463.96|3464.58|3464.58|3463.96|3463.96|0
1646653500000|2022-03-07 11:45:00|3465.83|3465.83|3467.7|3467.7|3467.7|3467.7|3465.83|3465.83|0
1646653510000|2022-03-07 11:45:10|3467.08|3467.08|3465.83|3465.83|3467.08|3467.08|3465.83|3465.83|0
1646653530000|2022-03-07 11:45:30|3464.58|3464.58|3464.58|3464.58|3464.58|3464.58|3464.58|3464.58|0
1646653540000|2022-03-07 11:45:40|3466.45|3466.45|3465.83|3465.83|3466.45|3466.45|3465.83|3465.83|0
1646653550000|2022-03-07 11:45:50|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|3466.47|0
1646653560000|2022-03-07 11:46:00|3466.29|3466.29|3469.17|3469.17|3469.17|3469.17|3466.29|3466.29|0
1646653580000|2022-03-07 11:46:20|3472.28|3472.28|3471.04|3471.04|3472.28|3472.28|3471.04|3471.04|0
1646653590000|2022-03-07 11:46:30|3470.42|3470.42|3470.59|3470.59|3470.59|3470.59|3470.42|3470.42|0
1646653600000|2022-03-07 11:46:40|3471.83|3471.83|3471.21|3471.21|3471.83|3471.83|3471.21|3471.21|0
1646653610000|2022-03-07 11:46:50|3471.83|3471.83|3471.83|3471.83|3471.83|3471.83|3471.83|3471.83|0
1646653620000|2022-03-07 11:47:00|3471.21|3471.21|3471.08|3471.08|3471.21|3471.21|3471.08|3471.08|0
1646653630000|2022-03-07 11:47:10|3470.83|3470.83|3470.83|3470.83|3470.83|3470.83|3470.83|3470.83|0
1646653650000|2022-03-07 11:47:30|3469.45|3469.45|3468.21|3468.21|3469.45|3469.45|3468.21|3468.21|0
1646653660000|2022-03-07 11:47:40|3467.58|3467.58|3466.34|3466.34|3467.58|3467.58|3466.34|3466.34|0
1646653670000|2022-03-07 11:47:50|3467.58|3467.58|3465.72|3465.72|3467.58|3467.58|3465.72|3465.72|0
1646653680000|2022-03-07 11:48:00|3466.34|3466.34|3468.83|3468.83|3468.83|3468.83|3466.34|3466.34|0
1646653690000|2022-03-07 11:48:10|3468.96|3468.96|3468.96|3468.96|3468.96|3468.96|3468.96|3468.96|0
1646653700000|2022-03-07 11:48:20|3469.58|3469.58|3469.58|3469.58|3470.2|3470.2|3469.58|3469.58|0
1646653720000|2022-03-07 11:48:40|3470.83|3470.83|3471.7|3471.7|3471.7|3471.7|3470.83|3470.83|0
1646653730000|2022-03-07 11:48:50|3470.46|3470.46|3470.46|3470.46|3470.46|3470.46|3470.46|3470.46|0
1646653740000|2022-03-07 11:49:00|3470.08|3470.08|3470.08|3470.08|3470.08|3470.08|3470.08|3470.08|0
1646653760000|2022-03-07 11:49:20|3471.32|3471.32|3470.83|3470.83|3471.32|3471.32|3470.7|3470.7|0
1646653780000|2022-03-07 11:49:40|3468.96|3468.96|3468.96|3468.96|3468.96|3468.96|3468.96|3468.96|0
1646653820000|2022-03-07 11:50:20|3470.2|3470.2|3470.2|3470.2|3470.2|3470.2|3470.2|3470.2|0
1646653830000|2022-03-07 11:50:30|3469.95|3469.95|3469.95|3469.95|3469.95|3469.95|3469.95|3469.95|0
1646653840000|2022-03-07 11:50:40|3469.33|3469.33|3469.33|3469.33|3469.33|3469.33|3469.33|3469.33|0
1646653850000|2022-03-07 11:50:50|3469.45|3469.45|3469.07|3469.07|3469.45|3469.45|3469.07|3469.07|0
1646653870000|2022-03-07 11:51:10|3469.2|3469.2|3469.2|3469.2|3469.2|3469.2|3469.2|3469.2|0
1646653880000|2022-03-07 11:51:20|3470.44|3470.44|3471.07|3471.07|3471.07|3471.07|3470.44|3470.44|0
1646653910000|2022-03-07 11:51:50|3471.45|3471.45|3473.32|3473.32|3473.32|3473.32|3471.45|3471.45|0
1646653920000|2022-03-07 11:52:00|3473.45|3473.45|3473.62|3473.62|3473.62|3473.62|3473.45|3473.45|0
1646653930000|2022-03-07 11:52:10|3473.87|3473.87|3475.74|3475.74|3476.99|3476.99|3473.87|3473.87|0
1646653940000|2022-03-07 11:52:20|3478.23|3478.23|3476.99|3476.99|3478.23|3478.23|3476.99|3476.99|0
1646653950000|2022-03-07 11:52:30|3478.85|3478.85|3479.2|3479.2|3479.2|3479.2|3478.85|3478.85|0
1646653960000|2022-03-07 11:52:40|3479.46|3479.46|3477.65|3477.65|3481.13|3481.13|3477.65|3477.65|0
1646653970000|2022-03-07 11:52:50|3477.02|3477.02|3476.4|3476.4|3477.02|3477.02|3476.4|3476.4|0
1646653980000|2022-03-07 11:53:00|3476.15|3476.15|3474.54|3474.54|3476.64|3476.64|3474.54|3474.54|0
1646653990000|2022-03-07 11:53:10|3476.41|3476.41|3471.69|3471.69|3476.41|3476.41|3471.69|3471.69|0
1646654000000|2022-03-07 11:53:20|3471.51|3471.51|3471.86|3471.86|3471.86|3471.86|3471.17|3471.17|0
1646654020000|2022-03-07 11:53:40|3472.03|3472.03|3472.42|3472.42|3472.42|3472.42|3472.03|3472.03|0
1646654030000|2022-03-07 11:53:50|3474.91|3474.91|3476.15|3476.15|3476.15|3476.15|3474.91|3474.91|0
1646654050000|2022-03-07 11:54:10|3477.4|3477.4|3477.83|3477.83|3477.83|3477.83|3477.4|3477.4|0
1646654060000|2022-03-07 11:54:20|3479.07|3479.07|3479.07|3479.07|3479.07|3479.07|3479.07|3479.07|0
1646654080000|2022-03-07 11:54:40|3480.32|3480.32|3480.94|3480.94|3480.94|3480.94|3479.7|3479.7|0
1646654100000|2022-03-07 11:55:00|3479.7|3479.7|3478.45|3478.45|3479.7|3479.7|3478.45|3478.45|0
1646654120000|2022-03-07 11:55:20|3477.2|3477.2|3479.07|3479.07|3479.07|3479.07|3477.2|3477.2|0
1646654130000|2022-03-07 11:55:30|3480.32|3480.32|3480.32|3480.32|3480.32|3480.32|3480.32|3480.32|0
1646654150000|2022-03-07 11:55:50|3481.09|3481.09|3481.09|3481.09|3481.09|3481.09|3481.09|3481.09|0
1646654160000|2022-03-07 11:56:00|3482.33|3482.33|3482.5|3482.5|3482.5|3482.5|3482.33|3482.33|0
1646654170000|2022-03-07 11:56:10|3483.75|3483.75|3482.5|3482.5|3483.75|3483.75|3482.5|3482.5|0
1646654180000|2022-03-07 11:56:20|3483.12|3483.12|3484.99|3484.99|3484.99|3484.99|3483.12|3483.12|0
1646654200000|2022-03-07 11:56:40|3484.37|3484.37|3484.37|3484.37|3484.37|3484.37|3484.37|3484.37|0
1646654240000|2022-03-07 11:57:20|3485.62|3485.62|3485.62|3485.62|3485.62|3485.62|3485.62|3485.62|0
1646654250000|2022-03-07 11:57:30|3484.37|3484.37|3484.37|3484.37|3484.37|3484.37|3484.37|3484.37|0
1646654260000|2022-03-07 11:57:40|3486.24|3486.24|3486.24|3486.24|3486.24|3486.24|3486.24|3486.24|0
1646654270000|2022-03-07 11:57:50|3485.62|3485.62|3486.24|3486.24|3486.24|3486.24|3485.62|3485.62|0
1646654290000|2022-03-07 11:58:10|3485.62|3485.62|3483.89|3483.89|3486.51|3486.51|3483.89|3483.89|0
1646654310000|2022-03-07 11:58:30|3483.76|3483.76|3483.14|3483.14|3483.76|3483.76|3483.14|3483.14|0
1646654320000|2022-03-07 11:58:40|3483.01|3483.01|3481.02|3481.02|3483.01|3483.01|3481.02|3481.02|0
1646654330000|2022-03-07 11:58:50|3483.51|3483.51|3484.75|3484.75|3484.75|3484.75|3481.64|3481.64|0
1646654340000|2022-03-07 11:59:00|3484.13|3484.13|3484.75|3484.75|3484.75|3484.75|3484.13|3484.13|0
1646654360000|2022-03-07 11:59:20|3484.5|3484.5|3484.5|3484.5|3484.5|3484.5|3484.5|3484.5|0
1646654370000|2022-03-07 11:59:30|3483.25|3483.25|3482.63|3482.63|3483.88|3483.88|3482.63|3482.63|0
1646654380000|2022-03-07 11:59:40|3480.63|3480.63|3482.23|3482.23|3482.23|3482.23|3480.63|3480.63|0
1646654390000|2022-03-07 11:59:50|3481.6|3481.6|3482.23|3482.23|3482.23|3482.23|3481.6|3481.6|0
1646654400000|2022-03-07 12:00:00|3484.09|3484.09|3483.47|3483.47|3484.09|3484.09|3483.47|3483.47|0
1646654430000|2022-03-07 12:00:30|3483.6|3483.6|3483.6|3483.6|3483.6|3483.6|3483.6|3483.6|0
1646654440000|2022-03-07 12:00:40|3484.84|3484.84|3484.84|3484.84|3484.84|3484.84|3484.84|3484.84|0
1646654450000|2022-03-07 12:00:50|3484.97|3484.97|3484.97|3484.97|3484.97|3484.97|3484.97|3484.97|0
1646654460000|2022-03-07 12:01:00|3486.22|3486.22|3486.22|3486.22|3486.22|3486.22|3486.22|3486.22|0
1646654490000|2022-03-07 12:01:30|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|3488.96|0
1646654510000|2022-03-07 12:01:50|3489.09|3489.09|3491.09|3491.09|3491.09|3491.09|3489.09|3489.09|0
1646654520000|2022-03-07 12:02:00|3491.71|3491.71|3492.59|3492.59|3492.59|3492.59|3491.71|3491.71|0
1646654530000|2022-03-07 12:02:10|3492.76|3492.76|3492.89|3492.89|3492.89|3492.89|3492.76|3492.76|0
1646654540000|2022-03-07 12:02:20|3494.76|3494.76|3494.54|3494.54|3494.76|3494.76|3494.41|3494.41|0
1646654550000|2022-03-07 12:02:30|3495.16|3495.16|3495.16|3495.16|3495.16|3495.16|3495.16|3495.16|0
1646654570000|2022-03-07 12:02:50|3495.54|3495.54|3493.27|3493.27|3495.54|3495.54|3493.1|3493.1|0
1646654580000|2022-03-07 12:03:00|3494.51|3494.51|3496.38|3496.38|3496.38|3496.38|3494.51|3494.51|0
1646654590000|2022-03-07 12:03:10|3496.55|3496.55|3497.07|3497.07|3497.97|3497.97|3496.55|3496.55|0
1646654600000|2022-03-07 12:03:20|3497.2|3497.2|3497.2|3497.2|3497.2|3497.2|3497.2|3497.2|0
1646654630000|2022-03-07 12:03:50|3497.03|3497.03|3499.65|3499.65|3499.65|3499.65|3497.03|3497.03|0
1646654640000|2022-03-07 12:04:00|3500.16|3500.16|3500.16|3500.16|3501.41|3501.41|3500.16|3500.16|0
1646654650000|2022-03-07 12:04:10|3499.91|3499.91|3499.78|3499.78|3499.91|3499.91|3499.78|3499.78|0
1646654670000|2022-03-07 12:04:30|3499.52|3499.52|3499.39|3499.39|3500.77|3500.77|3499.39|3499.39|0
1646654680000|2022-03-07 12:04:40|3499.65|3499.65|3499.65|3499.65|3499.65|3499.65|3499.65|3499.65|0
1646654690000|2022-03-07 12:04:50|3499.82|3499.82|3500.7|3500.7|3501.69|3501.69|3499.82|3499.82|0
1646654700000|2022-03-07 12:05:00|3500.57|3500.57|3500.57|3500.57|3500.57|3500.57|3500.57|3500.57|0
1646654710000|2022-03-07 12:05:10|3498.45|3498.45|3496.45|3496.45|3498.45|3498.45|3495.21|3495.21|0
1646654720000|2022-03-07 12:05:20|3495.83|3495.83|3495.83|3495.83|3495.83|3495.83|3495.83|3495.83|0
1646654730000|2022-03-07 12:05:30|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|3497.07|0
1646654740000|2022-03-07 12:05:40|3497.7|3497.7|3497.7|3497.7|3497.7|3497.7|3497.7|3497.7|0
1646654750000|2022-03-07 12:05:50|3497.07|3497.07|3497.7|3497.7|3497.7|3497.7|3497.07|3497.07|0
1646654770000|2022-03-07 12:06:10|3496.45|3496.45|3496.71|3496.71|3496.71|3496.71|3496.45|3496.45|0
1646654780000|2022-03-07 12:06:20|3496.45|3496.45|3496.45|3496.45|3496.45|3496.45|3496.45|3496.45|0
1646654790000|2022-03-07 12:06:30|3495.21|3495.21|3494.58|3494.58|3495.21|3495.21|3494.58|3494.58|0
1646654800000|2022-03-07 12:06:40|3496.45|3496.45|3495.21|3495.21|3496.45|3496.45|3495.21|3495.21|0
1646654810000|2022-03-07 12:06:50|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|3493.34|0
1646654820000|2022-03-07 12:07:00|3493.51|3493.51|3493.55|3493.55|3493.68|3493.68|3493.51|3493.51|0
1646654830000|2022-03-07 12:07:10|3496.04|3496.04|3494.43|3494.43|3496.04|3496.04|3494.43|3494.43|0
1646654850000|2022-03-07 12:07:30|3495.05|3495.05|3496.3|3496.3|3496.3|3496.3|3495.05|3495.05|0
1646654860000|2022-03-07 12:07:40|3497.55|3497.55|3496.92|3496.92|3498.17|3498.17|3496.92|3496.92|0
1646654880000|2022-03-07 12:08:00|3496.3|3496.3|3496.3|3496.3|3496.3|3496.3|3496.3|3496.3|0
1646654890000|2022-03-07 12:08:10|3495.68|3495.68|3496.3|3496.3|3496.3|3496.3|3495.68|3495.68|0
1646654920000|2022-03-07 12:08:40|3497.55|3497.55|3497.55|3497.55|3497.55|3497.55|3497.55|3497.55|0
1646654930000|2022-03-07 12:08:50|3498.79|3498.79|3497.55|3497.55|3498.79|3498.79|3497.55|3497.55|0
1646654940000|2022-03-07 12:09:00|3499.41|3499.41|3499.41|3499.41|3499.41|3499.41|3499.41|3499.41|0
1646654950000|2022-03-07 12:09:10|3498.79|3498.79|3496.92|3496.92|3498.79|3498.79|3496.92|3496.92|0
1646654960000|2022-03-07 12:09:20|3495.68|3495.68|3496.92|3496.92|3496.92|3496.92|3495.68|3495.68|0
1646654970000|2022-03-07 12:09:30|3496.3|3496.3|3496.3|3496.3|3496.3|3496.3|3496.3|3496.3|0
1646654980000|2022-03-07 12:09:40|3495.05|3495.05|3492.54|3492.54|3495.05|3495.05|3492.54|3492.54|0
1646654990000|2022-03-07 12:09:50|3494.41|3494.41|3495.05|3495.05|3495.42|3495.42|3494.41|3494.41|0
1646655000000|2022-03-07 12:10:00|3495.18|3495.18|3494.55|3494.55|3495.18|3495.18|3494.55|3494.55|0
1646655050000|2022-03-07 12:10:50|3495.18|3495.18|3494.55|3494.55|3495.18|3495.18|3494.55|3494.55|0
1646655080000|2022-03-07 12:11:20|3494.81|3494.81|3495.19|3495.19|3495.19|3495.19|3494.81|3494.81|0
1646655090000|2022-03-07 12:11:30|3494.18|3494.18|3492.94|3492.94|3494.18|3494.18|3492.94|3492.94|0
1646655100000|2022-03-07 12:11:40|3492.32|3492.32|3492.32|3492.32|3492.32|3492.32|3492.32|3492.32|0
1646655160000|2022-03-07 12:12:40|3494.18|3494.18|3494.7|3494.7|3494.7|3494.7|3494.18|3494.18|0
1646655170000|2022-03-07 12:12:50|3494.95|3494.95|3498.24|3498.24|3498.24|3498.24|3494.95|3494.95|0
1646655180000|2022-03-07 12:13:00|3496.99|3496.99|3494.63|3494.63|3496.99|3496.99|3494.63|3494.63|0
1646655190000|2022-03-07 12:13:10|3494.46|3494.46|3494.46|3494.46|3494.46|3494.46|3494.46|3494.46|0
1646655200000|2022-03-07 12:13:20|3492.59|3492.59|3491.3|3491.3|3492.59|3492.59|3491.3|3491.3|0
1646655210000|2022-03-07 12:13:30|3489.43|3489.43|3489.43|3489.43|3489.43|3489.43|3489.43|3489.43|0
1646655240000|2022-03-07 12:14:00|3488.8|3488.8|3488.42|3488.42|3488.8|3488.8|3488.42|3488.42|0
1646655250000|2022-03-07 12:14:10|3488.59|3488.59|3490.18|3490.18|3490.18|3490.18|3488.59|3488.59|0
1646655260000|2022-03-07 12:14:20|3492.18|3492.18|3494.05|3494.05|3494.05|3494.05|3492.18|3492.18|0
1646655280000|2022-03-07 12:14:40|3493.92|3493.92|3493.92|3493.92|3493.92|3493.92|3493.92|3493.92|0
1646655290000|2022-03-07 12:14:50|3494.05|3494.05|3494.05|3494.05|3494.05|3494.05|3494.05|3494.05|0
1646655300000|2022-03-07 12:15:00|3498.41|3498.41|3498.41|3498.41|3498.41|3498.41|3498.41|3498.41|0
1646655310000|2022-03-07 12:15:10|3498.92|3498.92|3501.54|3501.54|3502.16|3502.16|3498.92|3498.92|0
1646655320000|2022-03-07 12:15:20|3501.41|3501.41|3496.16|3496.16|3501.41|3501.41|3496.16|3496.16|0
1646655330000|2022-03-07 12:15:30|3495.53|3495.53|3495.28|3495.28|3495.53|3495.53|3495.28|3495.28|0
1646655350000|2022-03-07 12:15:50|3494.65|3494.65|3494.65|3494.65|3494.65|3494.65|3494.65|3494.65|0
1646655360000|2022-03-07 12:16:00|3494.03|3494.03|3490.28|3490.28|3494.03|3494.03|3489.66|3489.66|0
1646655380000|2022-03-07 12:16:20|3490.15|3490.15|3490.65|3490.65|3490.65|3490.65|3490.02|3490.02|0
1646655390000|2022-03-07 12:16:30|3492.51|3492.51|3491.89|3491.89|3492.51|3492.51|3491.89|3491.89|0
1646655400000|2022-03-07 12:16:40|3493.76|3493.76|3493.76|3493.76|3493.76|3493.76|3493.76|3493.76|0
1646655420000|2022-03-07 12:17:00|3495.63|3495.63|3494.51|3494.51|3495.76|3495.76|3494.51|3494.51|0
1646655430000|2022-03-07 12:17:10|3494.14|3494.14|3493.52|3493.52|3494.14|3494.14|3493.52|3493.52|0
1646655450000|2022-03-07 12:17:30|3495.39|3495.39|3496.4|3496.4|3496.4|3496.4|3495.39|3495.39|0
1646655470000|2022-03-07 12:17:50|3497.64|3497.64|3497.64|3497.64|3497.64|3497.64|3497.64|3497.64|0
1646655480000|2022-03-07 12:18:00|3497.9|3497.9|3497.9|3497.9|3497.9|3497.9|3497.9|3497.9|0
1646655490000|2022-03-07 12:18:10|3501.63|3501.63|3497.9|3497.9|3501.63|3501.63|3497.9|3497.9|0
1646655550000|2022-03-07 12:19:10|3502.26|3502.26|3501.63|3501.63|3502.26|3502.26|3501.63|3501.63|0
1646655560000|2022-03-07 12:19:20|3503.5|3503.5|3503.05|3503.05|3503.67|3503.67|3503.05|3503.05|0
1646655570000|2022-03-07 12:19:30|3506.17|3506.17|3505.09|3505.09|3506.34|3506.34|3505.09|3505.09|0
1646655580000|2022-03-07 12:19:40|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|3509.45|0
1646655590000|2022-03-07 12:19:50|3510.7|3510.7|3511.04|3511.04|3511.04|3511.04|3510.7|3510.7|0
1646655600000|2022-03-07 12:20:00|3509.17|3509.17|3509.57|3509.57|3510.19|3510.19|3508.95|3508.95|0
1646655610000|2022-03-07 12:20:10|3510.19|3510.19|3509.57|3509.57|3510.19|3510.19|3509.57|3509.57|0
1646655620000|2022-03-07 12:20:20|3509.31|3509.31|3509.49|3509.49|3509.83|3509.83|3509.31|3509.31|0
1646655630000|2022-03-07 12:20:30|3513.23|3513.23|3513.23|3513.23|3513.23|3513.23|3513.23|3513.23|0
1646655640000|2022-03-07 12:20:40|3514.47|3514.47|3514.47|3514.47|3515.09|3515.09|3514.47|3514.47|0
1646655650000|2022-03-07 12:20:50|3514.6|3514.6|3514.6|3514.6|3514.6|3514.6|3514.47|3514.47|0
1646655660000|2022-03-07 12:21:00|3514.47|3514.47|3515.33|3515.33|3518.21|3518.21|3514.47|3514.47|0
1646655680000|2022-03-07 12:21:20|3514.09|3514.09|3514.09|3514.09|3514.09|3514.09|3514.09|3514.09|0
1646655690000|2022-03-07 12:21:30|3513.47|3513.47|3514.71|3514.71|3514.71|3514.71|3513.47|3513.47|0
1646655700000|2022-03-07 12:21:40|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|3515.33|0
1646655710000|2022-03-07 12:21:50|3514.71|3514.71|3511.72|3511.72|3514.71|3514.71|3511.72|3511.72|0
1646655720000|2022-03-07 12:22:00|3513.59|3513.59|3510.48|3510.48|3513.59|3513.59|3510.48|3510.48|0
1646655740000|2022-03-07 12:22:20|3511.12|3511.12|3514.47|3514.47|3514.47|3514.47|3510.73|3510.73|0
1646655750000|2022-03-07 12:22:30|3516.96|3516.96|3516.08|3516.08|3516.96|3516.96|3516.08|3516.08|0
1646655760000|2022-03-07 12:22:40|3515.46|3515.46|3514.22|3514.22|3515.46|3515.46|3514.22|3514.22|0
1646655770000|2022-03-07 12:22:50|3515.46|3515.46|3514.84|3514.84|3515.46|3515.46|3514.84|3514.84|0
1646655780000|2022-03-07 12:23:00|3515.46|3515.46|3512.59|3512.59|3515.46|3515.46|3511.34|3511.34|0
1646655790000|2022-03-07 12:23:10|3513.83|3513.83|3515.7|3515.7|3515.7|3515.7|3513.83|3513.83|0
1646655800000|2022-03-07 12:23:20|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|3516.47|0
1646655810000|2022-03-07 12:23:30|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|3517.09|0
1646655820000|2022-03-07 12:23:40|3517.47|3517.47|3518.72|3518.72|3518.72|3518.72|3517.47|3517.47|0
1646655830000|2022-03-07 12:23:50|3518.1|3518.1|3517.47|3517.47|3518.1|3518.1|3517.47|3517.47|0
1646655840000|2022-03-07 12:24:00|3516.85|3516.85|3516.85|3516.85|3516.85|3516.85|3516.85|3516.85|0
1646655850000|2022-03-07 12:24:10|3516.72|3516.72|3515.35|3515.35|3519.21|3519.21|3515.35|3515.35|0
1646655860000|2022-03-07 12:24:20|3515.6|3515.6|3519.34|3519.34|3519.34|3519.34|3515.6|3515.6|0
1646655870000|2022-03-07 12:24:30|3518.72|3518.72|3518.72|3518.72|3518.72|3518.72|3518.72|3518.72|0
1646655880000|2022-03-07 12:24:40|3521.83|3521.83|3521.34|3521.34|3521.83|3521.83|3521.21|3521.21|0
1646655890000|2022-03-07 12:24:50|3520.72|3520.72|3520.72|3520.72|3520.72|3520.72|3520.72|3520.72|0
1646655900000|2022-03-07 12:25:00|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|0
1646655910000|2022-03-07 12:25:10|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|3521.71|0
1646655920000|2022-03-07 12:25:20|3521.08|3521.08|3520.46|3520.46|3521.08|3521.08|3520.46|3520.46|0
1646655940000|2022-03-07 12:25:40|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|0
1646655950000|2022-03-07 12:25:50|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|3524.2|0
1646655960000|2022-03-07 12:26:00|3524.45|3524.45|3525.08|3525.08|3525.08|3525.08|3524.45|3524.45|0
1646655970000|2022-03-07 12:26:10|3523.83|3523.83|3521.96|3521.96|3523.83|3523.83|3521.96|3521.96|0
1646655980000|2022-03-07 12:26:20|3520.09|3520.09|3519.84|3519.84|3520.09|3520.09|3519.84|3519.84|0
1646655990000|2022-03-07 12:26:30|3519.21|3519.21|3521.71|3521.71|3522.95|3522.95|3519.21|3519.21|0
1646656000000|2022-03-07 12:26:40|3521.58|3521.58|3516.45|3516.45|3521.58|3521.58|3516.45|3516.45|0
1646656010000|2022-03-07 12:26:50|3516.71|3516.71|3517.95|3517.95|3517.95|3517.95|3516.08|3516.08|0
1646656020000|2022-03-07 12:27:00|3517.78|3517.78|3517.33|3517.33|3517.78|3517.78|3515.91|3515.91|0
1646656030000|2022-03-07 12:27:10|3515.46|3515.46|3515.08|3515.08|3515.46|3515.46|3514.46|3514.46|0
1646656050000|2022-03-07 12:27:30|3516.33|3516.33|3516.33|3516.33|3516.33|3516.33|3516.33|3516.33|0
1646656060000|2022-03-07 12:27:40|3517.57|3517.57|3516.95|3516.95|3517.57|3517.57|3516.95|3516.95|0
1646656070000|2022-03-07 12:27:50|3517.08|3517.08|3519.35|3519.35|3519.52|3519.52|3517.03|3517.03|0
1646656080000|2022-03-07 12:28:00|3521.22|3521.22|3523.09|3523.09|3523.09|3523.09|3519.97|3519.97|0
1646656090000|2022-03-07 12:28:10|3524.33|3524.33|3524.22|3524.22|3524.84|3524.84|3524.22|3524.22|0
1646656100000|2022-03-07 12:28:20|3526.09|3526.09|3525.47|3525.47|3526.09|3526.09|3525.47|3525.47|0
1646656110000|2022-03-07 12:28:30|3524.6|3524.6|3524.6|3524.6|3524.6|3524.6|3524.6|3524.6|0
1646656130000|2022-03-07 12:28:50|3530.83|3530.83|3528.96|3528.96|3530.83|3530.83|3528.96|3528.96|0
1646656140000|2022-03-07 12:29:00|3530.21|3530.21|3525.61|3525.61|3530.21|3530.21|3525.61|3525.61|0
1646656150000|2022-03-07 12:29:10|3528.1|3528.1|3528.23|3528.23|3528.23|3528.23|3528.1|3528.1|0
1646656160000|2022-03-07 12:29:20|3526.98|3526.98|3526.98|3526.98|3526.98|3526.98|3526.98|3526.98|0
1646656180000|2022-03-07 12:29:40|3527.15|3527.15|3527.33|3527.33|3527.33|3527.33|3527.15|3527.15|0
1646656190000|2022-03-07 12:29:50|3526.08|3526.08|3527.33|3527.33|3527.33|3527.33|3526.08|3526.08|0
1646656200000|2022-03-07 12:30:00|3526.08|3526.08|3526.08|3526.08|3526.08|3526.08|3526.08|3526.08|0
1646656210000|2022-03-07 12:30:10|3525.83|3525.83|3523.96|3523.96|3525.83|3525.83|3523.96|3523.96|0
1646656250000|2022-03-07 12:30:50|3524.21|3524.21|3524.47|3524.47|3524.47|3524.47|3524.21|3524.21|0
1646656260000|2022-03-07 12:31:00|3526.96|3526.96|3529.45|3529.45|3529.45|3529.45|3526.96|3526.96|0
1646656270000|2022-03-07 12:31:10|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|0
1646656280000|2022-03-07 12:31:20|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|3529.08|0
1646656290000|2022-03-07 12:31:30|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|0
1646656300000|2022-03-07 12:31:40|3527.71|3527.71|3527.97|3527.97|3527.97|3527.97|3527.71|3527.71|0
1646656330000|2022-03-07 12:32:10|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|0
1646656340000|2022-03-07 12:32:20|3530.58|3530.58|3529.72|3529.72|3530.58|3530.58|3529.34|3529.34|0
1646656350000|2022-03-07 12:32:30|3529.59|3529.59|3529.72|3529.72|3529.72|3529.72|3529.59|3529.59|0
1646656370000|2022-03-07 12:32:50|3529.1|3529.1|3529.1|3529.1|3529.1|3529.1|3529.1|3529.1|0
1646656390000|2022-03-07 12:33:10|3527.23|3527.23|3527.23|3527.23|3527.23|3527.23|3526.61|3526.61|0
1646656400000|2022-03-07 12:33:20|3526.98|3526.98|3526.85|3526.85|3526.98|3526.98|3526.85|3526.85|0
1646656410000|2022-03-07 12:33:30|3524.98|3524.98|3525.6|3525.6|3525.6|3525.6|3524.98|3524.98|0
1646656420000|2022-03-07 12:33:40|3524.98|3524.98|3525.6|3525.6|3525.6|3525.6|3524.98|3524.98|0
1646656430000|2022-03-07 12:33:50|3525.98|3525.98|3525.98|3525.98|3525.98|3525.98|3525.98|3525.98|0
1646656440000|2022-03-07 12:34:00|3527.23|3527.23|3526.74|3526.74|3527.23|3527.23|3526.61|3526.61|0
1646656450000|2022-03-07 12:34:10|3526.86|3526.86|3526.86|3526.86|3526.86|3526.86|3526.86|3526.86|0
1646656460000|2022-03-07 12:34:20|3530.6|3530.6|3532.47|3532.47|3532.47|3532.47|3530.6|3530.6|0
1646656470000|2022-03-07 12:34:30|3534.34|3534.34|3533.71|3533.71|3534.34|3534.34|3533.71|3533.71|0
1646656480000|2022-03-07 12:34:40|3533.84|3533.84|3533.84|3533.84|3533.97|3533.97|3533.71|3533.71|0
1646656490000|2022-03-07 12:34:50|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|0
1646656500000|2022-03-07 12:35:00|3527.61|3527.61|3527.61|3527.61|3527.61|3527.61|3527.61|3527.61|0
1646656510000|2022-03-07 12:35:10|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|0
1646656520000|2022-03-07 12:35:20|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|0
1646656530000|2022-03-07 12:35:30|3526.37|3526.37|3526.37|3526.37|3526.37|3526.37|3526.37|3526.37|0
1646656540000|2022-03-07 12:35:40|3528.24|3528.24|3529.48|3529.48|3529.48|3529.48|3528.24|3528.24|0
1646656550000|2022-03-07 12:35:50|3531.35|3531.35|3527.49|3527.49|3531.35|3531.35|3527.49|3527.49|0
1646656560000|2022-03-07 12:36:00|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|3529.35|0
1646656580000|2022-03-07 12:36:20|3529.48|3529.48|3527.61|3527.61|3530.73|3530.73|3527.61|3527.61|0
1646656590000|2022-03-07 12:36:30|3529.48|3529.48|3529.48|3529.48|3529.48|3529.48|3529.48|3529.48|0
1646656600000|2022-03-07 12:36:40|3528.24|3528.24|3526.54|3526.54|3528.41|3528.41|3526.54|3526.54|0
1646656610000|2022-03-07 12:36:50|3529.65|3529.65|3527.27|3527.27|3529.65|3529.65|3527.27|3527.27|0
1646656620000|2022-03-07 12:37:00|3527.9|3527.9|3527.9|3527.9|3529.14|3529.14|3527.9|3527.9|0
1646656630000|2022-03-07 12:37:10|3528.28|3528.28|3528.28|3528.28|3528.28|3528.28|3528.28|3528.28|0
1646656640000|2022-03-07 12:37:20|3528.79|3528.79|3528.79|3528.79|3528.79|3528.79|3528.79|3528.79|0
1646656650000|2022-03-07 12:37:30|3528.66|3528.66|3528.66|3528.66|3528.66|3528.66|3528.66|3528.66|0
1646656670000|2022-03-07 12:37:50|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|3529.91|0
1646656680000|2022-03-07 12:38:00|3530.04|3530.04|3531.9|3531.9|3531.9|3531.9|3530.04|3530.04|0
1646656690000|2022-03-07 12:38:10|3531.28|3531.28|3531.28|3531.28|3531.28|3531.28|3531.28|3531.28|0
1646656700000|2022-03-07 12:38:20|3530.04|3530.04|3529.16|3529.16|3530.04|3530.04|3529.16|3529.16|0
1646656740000|2022-03-07 12:39:00|3534.14|3534.14|3533.82|3533.82|3534.27|3534.27|3533.65|3533.65|0
1646656750000|2022-03-07 12:39:10|3533.94|3533.94|3533.94|3533.94|3534.57|3534.57|3533.94|3533.94|0
1646656760000|2022-03-07 12:39:20|3533.32|3533.32|3533.32|3533.32|3533.32|3533.32|3533.32|3533.32|0
1646656770000|2022-03-07 12:39:30|3534.57|3534.57|3534.57|3534.57|3534.57|3534.57|3534.57|3534.57|0
1646656780000|2022-03-07 12:39:40|3532.7|3532.7|3532.7|3532.7|3532.7|3532.7|3532.7|3532.7|0
1646656790000|2022-03-07 12:39:50|3532.83|3532.83|3533.51|3533.51|3533.51|3533.51|3532.83|3532.83|0
1646656810000|2022-03-07 12:40:10|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|0
1646656820000|2022-03-07 12:40:20|3534.63|3534.63|3534.63|3534.63|3534.63|3534.63|3534.63|3534.63|0
1646656830000|2022-03-07 12:40:30|3533.38|3533.38|3532.76|3532.76|3533.38|3533.38|3532.76|3532.76|0
1646656840000|2022-03-07 12:40:40|3532.14|3532.14|3532.14|3532.14|3532.14|3532.14|3532.14|3532.14|0
1646656850000|2022-03-07 12:40:50|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|0
1646656860000|2022-03-07 12:41:00|3534.01|3534.01|3534.01|3534.01|3534.01|3534.01|3534.01|3534.01|0
1646656870000|2022-03-07 12:41:10|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|0
1646656880000|2022-03-07 12:41:20|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|0
1646656890000|2022-03-07 12:41:30|3532.63|3532.63|3532.63|3532.63|3532.63|3532.63|3532.63|3532.63|0
1646656900000|2022-03-07 12:41:40|3532.01|3532.01|3532.01|3532.01|3532.01|3532.01|3532.01|3532.01|0
1646656910000|2022-03-07 12:41:50|3531.84|3531.84|3532.01|3532.01|3532.01|3532.01|3531.84|3531.84|0
1646656950000|2022-03-07 12:42:30|3531.38|3531.38|3530.14|3530.14|3531.38|3531.38|3530.14|3530.14|0
1646656960000|2022-03-07 12:42:40|3529.63|3529.63|3529.76|3529.76|3529.76|3529.76|3529.63|3529.63|0
1646656970000|2022-03-07 12:42:50|3526.02|3526.02|3526.02|3526.02|3526.02|3526.02|3526.02|3526.02|0
1646656980000|2022-03-07 12:43:00|3525.76|3525.76|3526.39|3526.39|3526.39|3526.39|3525.76|3525.76|0
1646656990000|2022-03-07 12:43:10|3526.26|3526.26|3526.39|3526.39|3526.39|3526.39|3526.26|3526.26|0
1646657000000|2022-03-07 12:43:20|3527.63|3527.63|3527.63|3527.63|3527.63|3527.63|3527.63|3527.63|0
1646657010000|2022-03-07 12:43:30|3527.46|3527.46|3529.07|3529.07|3530.44|3530.44|3527.46|3527.46|0
1646657040000|2022-03-07 12:44:00|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|0
1646657050000|2022-03-07 12:44:10|3532.31|3532.31|3532.31|3532.31|3532.31|3532.31|3532.31|3532.31|0
1646657060000|2022-03-07 12:44:20|3532.44|3532.44|3532.44|3532.44|3532.44|3532.44|3532.44|3532.44|0
1646657070000|2022-03-07 12:44:30|3531.82|3531.82|3531.82|3531.82|3531.82|3531.82|3531.82|3531.82|0
1646657080000|2022-03-07 12:44:40|3532.12|3532.12|3531.37|3531.37|3532.12|3532.12|3531.37|3531.37|0
1646657090000|2022-03-07 12:44:50|3531.62|3531.62|3531.62|3531.62|3531.62|3531.62|3531.62|3531.62|0
1646657100000|2022-03-07 12:45:00|3533.49|3533.49|3535.36|3535.36|3535.36|3535.36|3533.49|3533.49|0
1646657110000|2022-03-07 12:45:10|3536.6|3536.6|3536.6|3536.6|3536.6|3536.6|3536.6|3536.6|0
1646657120000|2022-03-07 12:45:20|3538.47|3538.47|3538.98|3538.98|3538.98|3538.98|3538.47|3538.47|0
1646657130000|2022-03-07 12:45:30|3538.86|3538.86|3538.86|3538.86|3538.86|3538.86|3538.86|3538.86|0
1646657140000|2022-03-07 12:45:40|3537.61|3537.61|3539.85|3539.85|3540.1|3540.1|3537.61|3537.61|0
1646657150000|2022-03-07 12:45:50|3539.22|3539.22|3536.84|3536.84|3539.22|3539.22|3536.72|3536.72|0
1646657170000|2022-03-07 12:46:10|3534.35|3534.35|3534.23|3534.23|3534.35|3534.35|3534.1|3534.1|0
1646657180000|2022-03-07 12:46:20|3533.6|3533.6|3533.86|3533.86|3533.86|3533.86|3533.6|3533.6|0
1646657190000|2022-03-07 12:46:30|3534.48|3534.48|3534.95|3534.95|3534.95|3534.95|3534.23|3534.23|0
1646657200000|2022-03-07 12:46:40|3532.46|3532.46|3532.08|3532.08|3532.46|3532.46|3532.08|3532.08|0
1646657210000|2022-03-07 12:46:50|3532.43|3532.43|3531.18|3531.18|3532.43|3532.43|3531.18|3531.18|0
1646657220000|2022-03-07 12:47:00|3529.93|3529.93|3529.93|3529.93|3529.93|3529.93|3529.93|3529.93|0
1646657230000|2022-03-07 12:47:10|3529.81|3529.81|3523.02|3523.02|3529.81|3529.81|3523.02|3523.02|0
1646657240000|2022-03-07 12:47:20|3522.4|3522.4|3523.52|3523.52|3523.65|3523.65|3522.4|3522.4|0
1646657250000|2022-03-07 12:47:30|3522.88|3522.88|3522.88|3522.88|3522.88|3522.88|3522.88|3522.88|0
1646657260000|2022-03-07 12:47:40|3522.26|3522.26|3522|3522|3522.26|3522.26|3522|3522|0
1646657270000|2022-03-07 12:47:50|3521.87|3521.87|3523.12|3523.12|3523.12|3523.12|3521.87|3521.87|0
1646657280000|2022-03-07 12:48:00|3525.61|3525.61|3525.61|3525.61|3525.61|3525.61|3525.61|3525.61|0
1646657290000|2022-03-07 12:48:10|3524.99|3524.99|3527.86|3527.86|3527.86|3527.86|3524.99|3524.99|0
1646657310000|2022-03-07 12:48:30|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|0
1646657340000|2022-03-07 12:49:00|3526.49|3526.49|3526.62|3526.62|3526.62|3526.62|3526.49|3526.49|0
1646657350000|2022-03-07 12:49:10|3529.11|3529.11|3529.11|3529.11|3529.11|3529.11|3529.11|3529.11|0
1646657370000|2022-03-07 12:49:30|3528.85|3528.85|3528.23|3528.23|3528.85|3528.85|3528.23|3528.23|0
1646657380000|2022-03-07 12:49:40|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|0
1646657390000|2022-03-07 12:49:50|3526.86|3526.86|3522.95|3522.95|3526.86|3526.86|3522.95|3522.95|0
1646657400000|2022-03-07 12:50:00|3522.33|3522.33|3524.02|3524.02|3525.44|3525.44|3522.33|3522.33|0
1646657420000|2022-03-07 12:50:20|3525.89|3525.89|3527.14|3527.14|3527.14|3527.14|3525.89|3525.89|0
1646657430000|2022-03-07 12:50:30|3527.01|3527.01|3527.01|3527.01|3527.01|3527.01|3527.01|3527.01|0
1646657440000|2022-03-07 12:50:40|3528.26|3528.26|3528.26|3528.26|3528.26|3528.26|3528.26|3528.26|0
1646657450000|2022-03-07 12:50:50|3528.88|3528.88|3530.13|3530.13|3530.13|3530.13|3528.88|3528.88|0
1646657460000|2022-03-07 12:51:00|3531.37|3531.37|3532.38|3532.38|3532.38|3532.38|3531.13|3531.13|0
1646657470000|2022-03-07 12:51:10|3532.55|3532.55|3531.3|3531.3|3532.55|3532.55|3531.3|3531.3|0
1646657480000|2022-03-07 12:51:20|3531.69|3531.69|3530.44|3530.44|3531.69|3531.69|3530.44|3530.44|0
1646657490000|2022-03-07 12:51:30|3529.19|3529.19|3529.19|3529.19|3529.19|3529.19|3529.19|3529.19|0
1646657500000|2022-03-07 12:51:40|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|0
1646657520000|2022-03-07 12:52:00|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|3529.94|0
1646657530000|2022-03-07 12:52:10|3529.69|3529.69|3529.69|3529.69|3529.69|3529.69|3529.69|3529.69|0
1646657540000|2022-03-07 12:52:20|3528.44|3528.44|3528.19|3528.19|3528.44|3528.44|3528.19|3528.19|0
1646657570000|2022-03-07 12:52:50|3527.57|3527.57|3527.69|3527.69|3527.69|3527.69|3527.57|3527.57|0
1646657580000|2022-03-07 12:53:00|3527.57|3527.57|3527.44|3527.44|3527.57|3527.57|3527.44|3527.44|0
1646657590000|2022-03-07 12:53:10|3526.81|3526.81|3525.82|3525.82|3526.81|3526.81|3525.57|3525.57|0
1646657600000|2022-03-07 12:53:20|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|0
1646657610000|2022-03-07 12:53:30|3526.08|3526.08|3526.25|3526.25|3526.25|3526.25|3526.08|3526.08|0
1646657620000|2022-03-07 12:53:40|3532.48|3532.48|3532.65|3532.65|3532.65|3532.65|3532.48|3532.48|0
1646657630000|2022-03-07 12:53:50|3533.42|3533.42|3533.42|3533.42|3533.42|3533.42|3533.42|3533.42|0
1646657640000|2022-03-07 12:54:00|3533.29|3533.29|3532.03|3532.03|3534.53|3534.53|3532.03|3532.03|0
1646657650000|2022-03-07 12:54:10|3531.4|3531.4|3531.53|3531.53|3531.53|3531.53|3531.4|3531.4|0
1646657670000|2022-03-07 12:54:30|3531.4|3531.4|3531.15|3531.15|3531.4|3531.4|3531.15|3531.15|0
1646657680000|2022-03-07 12:54:40|3531.02|3531.02|3531.28|3531.28|3531.28|3531.28|3531.02|3531.02|0
1646657690000|2022-03-07 12:54:50|3531.4|3531.4|3531.4|3531.4|3531.4|3531.4|3531.4|3531.4|0
1646657700000|2022-03-07 12:55:00|3531.79|3531.79|3534.08|3534.08|3534.21|3534.21|3531.79|3531.79|0
1646657720000|2022-03-07 12:55:20|3533.46|3533.46|3533.46|3533.46|3533.46|3533.46|3533.46|3533.46|0
1646657740000|2022-03-07 12:55:40|3533.84|3533.84|3534.77|3534.77|3534.77|3534.77|3533.84|3533.84|0
1646657760000|2022-03-07 12:56:00|3534.94|3534.94|3539.3|3539.3|3540.8|3540.8|3534.94|3534.94|0
1646657770000|2022-03-07 12:56:10|3538.67|3538.67|3536.55|3536.55|3538.67|3538.67|3536.55|3536.55|0
1646657780000|2022-03-07 12:56:20|3536.68|3536.68|3536.68|3536.68|3536.68|3536.68|3536.68|3536.68|0
1646657790000|2022-03-07 12:56:30|3538.55|3538.55|3534.94|3534.94|3538.67|3538.67|3534.94|3534.94|0
1646657800000|2022-03-07 12:56:40|3533.07|3533.07|3532.19|3532.19|3533.07|3533.07|3532.19|3532.19|0
1646657810000|2022-03-07 12:56:50|3529.7|3529.7|3529.57|3529.57|3529.7|3529.7|3529.57|3529.57|0
1646657820000|2022-03-07 12:57:00|3529.32|3529.32|3527.26|3527.26|3529.32|3529.32|3527.26|3527.26|0
1646657840000|2022-03-07 12:57:20|3529.75|3529.75|3531.25|3531.25|3531.25|3531.25|3529.75|3529.75|0
1646657850000|2022-03-07 12:57:30|3531.64|3531.64|3530.38|3530.38|3531.64|3531.64|3529.75|3529.75|0
1646657860000|2022-03-07 12:57:40|3531.51|3531.51|3531|3531|3531.51|3531.51|3531|3531|0
1646657880000|2022-03-07 12:58:00|3528.51|3528.51|3529.24|3529.24|3529.75|3529.75|3528|3528|0
1646657890000|2022-03-07 12:58:10|3529.41|3529.41|3525.55|3525.55|3529.41|3529.41|3525.55|3525.55|0
1646657900000|2022-03-07 12:58:20|3524.93|3524.93|3524.3|3524.3|3525.05|3525.05|3524.3|3524.3|0
1646657910000|2022-03-07 12:58:30|3522.44|3522.44|3523.92|3523.92|3525.92|3525.92|3522.18|3522.18|0
1646657920000|2022-03-07 12:58:40|3523.3|3523.3|3521.67|3521.67|3523.3|3523.3|3521.54|3521.54|0
1646657930000|2022-03-07 12:58:50|3522.05|3522.05|3518.68|3518.68|3522.05|3522.05|3518.68|3518.68|0
1646657940000|2022-03-07 12:59:00|3518.55|3518.55|3521.67|3521.67|3522.05|3522.05|3518.55|3518.55|0
1646657950000|2022-03-07 12:59:10|3522.05|3522.05|3523|3523|3523.17|3523.17|3522.05|3522.05|0
1646657960000|2022-03-07 12:59:20|3522.25|3522.25|3523.49|3523.49|3526.24|3526.24|3522.25|3522.25|0
1646657970000|2022-03-07 12:59:30|3524.74|3524.74|3525.12|3525.12|3525.12|3525.12|3524.74|3524.74|0
1646657980000|2022-03-07 12:59:40|3525.75|3525.75|3526|3526|3526|3526|3524.87|3524.87|0
1646657990000|2022-03-07 12:59:50|3525.75|3525.75|3526.37|3526.37|3526.37|3526.37|3525.75|3525.75|0
1646658000000|2022-03-07 13:00:00|3526.62|3526.62|3529.37|3529.37|3529.37|3529.37|3526.62|3526.62|0
1646658010000|2022-03-07 13:00:10|3529.99|3529.99|3529.99|3529.99|3530.38|3530.38|3529.99|3529.99|0
1646658030000|2022-03-07 13:00:30|3532.49|3532.49|3533|3533|3533|3533|3532.49|3532.49|0
1646658040000|2022-03-07 13:00:40|3532.87|3532.87|3532.87|3532.87|3532.87|3532.87|3532.87|3532.87|0
1646658050000|2022-03-07 13:00:50|3530.38|3530.38|3530.38|3530.38|3530.38|3530.38|3530.38|3530.38|0
1646658060000|2022-03-07 13:01:00|3530.55|3530.55|3530.55|3530.55|3530.55|3530.55|3530.55|3530.55|0
1646658070000|2022-03-07 13:01:10|3530.8|3530.8|3533.42|3533.42|3533.42|3533.42|3530.8|3530.8|0
1646658080000|2022-03-07 13:01:20|3533.17|3533.17|3531.3|3531.3|3533.17|3533.17|3531.3|3531.3|0
1646658090000|2022-03-07 13:01:30|3533.3|3533.3|3531.43|3531.43|3533.3|3533.3|3531.43|3531.43|0
1646658100000|2022-03-07 13:01:40|3530.8|3530.8|3533.04|3533.04|3533.04|3533.04|3530.8|3530.8|0
1646658110000|2022-03-07 13:01:50|3532.91|3532.91|3533.04|3533.04|3533.04|3533.04|3532.91|3532.91|0
1646658120000|2022-03-07 13:02:00|3533.3|3533.3|3533.55|3533.55|3533.55|3533.55|3533.3|3533.3|0
1646658130000|2022-03-07 13:02:10|3533.42|3533.42|3533.55|3533.55|3533.55|3533.55|3533.42|3533.42|0
1646658140000|2022-03-07 13:02:20|3532.93|3532.93|3532.93|3532.93|3532.93|3532.93|3532.93|3532.93|0
1646658150000|2022-03-07 13:02:30|3534.8|3534.8|3534.8|3534.8|3534.8|3534.8|3534.8|3534.8|0
1646658160000|2022-03-07 13:02:40|3534.54|3534.54|3533.3|3533.3|3534.54|3534.54|3533.3|3533.3|0
1646658170000|2022-03-07 13:02:50|3535.16|3535.16|3535.16|3535.16|3535.16|3535.16|3535.16|3535.16|0
1646658180000|2022-03-07 13:03:00|3536.41|3536.41|3539.95|3539.95|3539.95|3539.95|3536.41|3536.41|0
1646658190000|2022-03-07 13:03:10|3536.84|3536.84|3537.46|3537.46|3538.08|3538.08|3535.59|3535.59|0
1646658200000|2022-03-07 13:03:20|3539.33|3539.33|3541.33|3541.33|3541.33|3541.33|3538.71|3538.71|0
1646658210000|2022-03-07 13:03:30|3543.19|3543.19|3543.54|3543.54|3543.54|3543.54|3543.19|3543.19|0
1646658220000|2022-03-07 13:03:40|3543.41|3543.41|3542.16|3542.16|3543.41|3543.41|3542.16|3542.16|0
1646658230000|2022-03-07 13:03:50|3541.54|3541.54|3539.03|3539.03|3541.54|3541.54|3539.03|3539.03|0
1646658240000|2022-03-07 13:04:00|3538.91|3538.91|3538.91|3538.91|3538.91|3538.91|3538.91|3538.91|0
1646658250000|2022-03-07 13:04:10|3540.15|3540.15|3538.91|3538.91|3540.77|3540.77|3538.91|3538.91|0
1646658260000|2022-03-07 13:04:20|3539.29|3539.29|3536.67|3536.67|3539.29|3539.29|3536.67|3536.67|0
1646658270000|2022-03-07 13:04:30|3539.16|3539.16|3539.16|3539.16|3539.16|3539.16|3539.16|3539.16|0
1646658290000|2022-03-07 13:04:50|3539.78|3539.78|3539.91|3539.91|3539.91|3539.91|3539.78|3539.78|0
1646658300000|2022-03-07 13:05:00|3542.4|3542.4|3542.66|3542.66|3542.66|3542.66|3542.4|3542.4|0
1646658310000|2022-03-07 13:05:10|3541.41|3541.41|3540.17|3540.17|3541.41|3541.41|3540.17|3540.17|0
1646658320000|2022-03-07 13:05:20|3540.34|3540.34|3540.34|3540.34|3540.34|3540.34|3540.34|3540.34|0
1646658330000|2022-03-07 13:05:30|3543.45|3543.45|3544.7|3544.7|3544.7|3544.7|3543.45|3543.45|0
1646658340000|2022-03-07 13:05:40|3545.08|3545.08|3544.96|3544.96|3545.08|3545.08|3544.96|3544.96|0
1646658350000|2022-03-07 13:05:50|3548.07|3548.07|3548.07|3548.07|3548.07|3548.07|3548.07|3548.07|0
1646658360000|2022-03-07 13:06:00|3546.82|3546.82|3543.45|3543.45|3546.82|3546.82|3543.45|3543.45|0
1646658370000|2022-03-07 13:06:10|3543.2|3543.2|3543.07|3543.07|3543.2|3543.2|3543.07|3543.07|0
1646658380000|2022-03-07 13:06:20|3541.83|3541.83|3542.94|3542.94|3542.94|3542.94|3541.7|3541.7|0
1646658390000|2022-03-07 13:06:30|3541.7|3541.7|3541.44|3541.44|3541.7|3541.7|3541.44|3541.44|0
1646658400000|2022-03-07 13:06:40|3541.7|3541.7|3541.7|3541.7|3541.7|3541.7|3541.7|3541.7|0
1646658420000|2022-03-07 13:07:00|3542.94|3542.94|3544.19|3544.19|3544.19|3544.19|3542.94|3542.94|0
1646658440000|2022-03-07 13:07:20|3541.7|3541.7|3541.7|3541.7|3541.7|3541.7|3541.7|3541.7|0
1646658450000|2022-03-07 13:07:30|3541.83|3541.83|3543.82|3543.82|3543.82|3543.82|3541.83|3541.83|0
1646658460000|2022-03-07 13:07:40|3543.2|3543.2|3543.2|3543.2|3543.2|3543.2|3543.2|3543.2|0
1646658470000|2022-03-07 13:07:50|3543.37|3543.37|3543.72|3543.72|3543.72|3543.72|3543.37|3543.37|0
1646658490000|2022-03-07 13:08:10|3545.59|3545.59|3547.47|3547.47|3547.47|3547.47|3545.59|3545.59|0
1646658500000|2022-03-07 13:08:20|3546.85|3546.85|3546.85|3546.85|3546.85|3546.85|3546.85|3546.85|0
1646658510000|2022-03-07 13:08:30|3547.02|3547.02|3547.19|3547.19|3547.19|3547.19|3547.02|3547.02|0
1646658520000|2022-03-07 13:08:40|3547.37|3547.37|3549.51|3549.51|3549.51|3549.51|3547.37|3547.37|0
1646658530000|2022-03-07 13:08:50|3550.13|3550.13|3545.74|3545.74|3550.48|3550.48|3545.74|3545.74|0
1646658540000|2022-03-07 13:09:00|3545.61|3545.61|3541.98|3541.98|3545.61|3545.61|3541.98|3541.98|0
1646658550000|2022-03-07 13:09:10|3541.46|3541.46|3541.5|3541.5|3541.85|3541.85|3541.46|3541.46|0
1646658560000|2022-03-07 13:09:20|3544.62|3544.62|3544.49|3544.49|3544.62|3544.62|3544.49|3544.49|0
1646658570000|2022-03-07 13:09:30|3545.73|3545.73|3547.11|3547.11|3547.24|3547.24|3545.73|3545.73|0
1646658580000|2022-03-07 13:09:40|3546.98|3546.98|3546.98|3546.98|3546.98|3546.98|3546.98|3546.98|0
1646658590000|2022-03-07 13:09:50|3545.11|3545.11|3544.98|3544.98|3545.11|3545.11|3544.98|3544.98|0
1646658600000|2022-03-07 13:10:00|3545.24|3545.24|3545.24|3545.24|3545.24|3545.24|3545.24|3545.24|0
1646658610000|2022-03-07 13:10:10|3545.37|3545.37|3545.37|3545.37|3545.37|3545.37|3545.37|3545.37|0
1646658620000|2022-03-07 13:10:20|3545.49|3545.49|3549.85|3549.85|3549.85|3549.85|3545.49|3545.49|0
1646658640000|2022-03-07 13:10:40|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|3550.37|0
1646658650000|2022-03-07 13:10:50|3552.86|3552.86|3552.86|3552.86|3552.86|3552.86|3552.86|3552.86|0
1646658660000|2022-03-07 13:11:00|3553.48|3553.48|3554.23|3554.23|3554.23|3554.23|3553.48|3553.48|0
1646658670000|2022-03-07 13:11:10|3553.72|3553.72|3553.46|3553.46|3553.72|3553.72|3553.46|3553.46|0
1646658680000|2022-03-07 13:11:20|3553.59|3553.59|3553.85|3553.85|3553.85|3553.85|3553.59|3553.59|0
1646658700000|2022-03-07 13:11:40|3556.96|3556.96|3556.96|3556.96|3556.96|3556.96|3556.96|3556.96|0
1646658710000|2022-03-07 13:11:50|3556.71|3556.71|3556.32|3556.32|3556.71|3556.71|3556.32|3556.32|0
1646658720000|2022-03-07 13:12:00|3556.71|3556.71|3556.71|3556.71|3556.71|3556.71|3556.71|3556.71|0
1646658730000|2022-03-07 13:12:10|3556.88|3556.88|3557.35|3557.35|3557.35|3557.35|3556.88|3556.88|0
1646658740000|2022-03-07 13:12:20|3557.97|3557.97|3559.22|3559.22|3559.22|3559.22|3557.97|3557.97|0
1646658760000|2022-03-07 13:12:40|3559.73|3559.73|3559.73|3559.73|3559.73|3559.73|3559.73|3559.73|0
1646658770000|2022-03-07 13:12:50|3559.11|3559.11|3559.11|3559.11|3559.11|3559.11|3559.11|3559.11|0
1646658780000|2022-03-07 13:13:00|3558.98|3558.98|3558.72|3558.72|3559.15|3559.15|3558.72|3558.72|0
1646658790000|2022-03-07 13:13:10|3559.35|3559.35|3558.98|3558.98|3559.35|3559.35|3558.72|3558.72|0
1646658800000|2022-03-07 13:13:20|3556.49|3556.49|3555.24|3555.24|3556.49|3556.49|3554.62|3554.62|0
1646658810000|2022-03-07 13:13:30|3555.87|3555.87|3554.62|3554.62|3555.87|3555.87|3554.62|3554.62|0
1646658820000|2022-03-07 13:13:40|3553.37|3553.37|3553.37|3553.37|3553.37|3553.37|3553.37|3553.37|0
1646658830000|2022-03-07 13:13:50|3554|3554|3553.87|3553.87|3554|3554|3553.87|3553.87|0
1646658840000|2022-03-07 13:14:00|3552|3552|3552|3552|3552|3552|3552|3552|0
1646658860000|2022-03-07 13:14:20|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|0
1646658880000|2022-03-07 13:14:40|3551.87|3551.87|3553.12|3553.12|3553.12|3553.12|3551.87|3551.87|0
1646658920000|2022-03-07 13:15:20|3554.99|3554.99|3554.99|3554.99|3554.99|3554.99|3554.99|3554.99|0
1646658940000|2022-03-07 13:15:40|3555.11|3555.11|3556.36|3556.36|3556.36|3556.36|3555.11|3555.11|0
1646658960000|2022-03-07 13:16:00|3557.61|3557.61|3557.61|3557.61|3557.61|3557.61|3557.61|3557.61|0
1646659000000|2022-03-07 13:16:40|3556.36|3556.36|3559.32|3559.32|3559.32|3559.32|3556.36|3556.36|0
1646659010000|2022-03-07 13:16:50|3558.7|3558.7|3559.94|3559.94|3559.94|3559.94|3558.7|3558.7|0
1646659020000|2022-03-07 13:17:00|3560.07|3560.07|3561.32|3561.32|3561.32|3561.32|3560.07|3560.07|0
1646659030000|2022-03-07 13:17:10|3561.66|3561.66|3561.45|3561.45|3561.66|3561.66|3561.32|3561.32|0
1646659040000|2022-03-07 13:17:20|3561.19|3561.19|3559.99|3559.99|3562.11|3562.11|3559.99|3559.99|0
1646659050000|2022-03-07 13:17:30|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|3559.86|0
1646659060000|2022-03-07 13:17:40|3560.25|3560.25|3561.73|3561.73|3561.73|3561.73|3559.86|3559.86|0
1646659070000|2022-03-07 13:17:50|3561.6|3561.6|3561.48|3561.48|3561.6|3561.6|3561.48|3561.48|0
1646659080000|2022-03-07 13:18:00|3561.6|3561.6|3559.11|3559.11|3561.6|3561.6|3559.11|3559.11|0
1646659090000|2022-03-07 13:18:10|3559.24|3559.24|3559.37|3559.37|3559.37|3559.37|3559.24|3559.24|0
1646659100000|2022-03-07 13:18:20|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|3559.24|0
1646659120000|2022-03-07 13:18:40|3561.11|3561.11|3561.11|3561.11|3561.11|3561.11|3561.11|3561.11|0
1646659130000|2022-03-07 13:18:50|3561.24|3561.24|3561.24|3561.24|3561.24|3561.24|3561.24|3561.24|0
1646659140000|2022-03-07 13:19:00|3561.86|3561.86|3562.48|3562.48|3562.48|3562.48|3560.61|3560.61|0
1646659150000|2022-03-07 13:19:10|3561.86|3561.86|3561.48|3561.48|3561.86|3561.86|3561.48|3561.48|0
1646659160000|2022-03-07 13:19:20|3561.35|3561.35|3560.6|3560.6|3561.35|3561.35|3560.6|3560.6|0
1646659180000|2022-03-07 13:19:40|3560.34|3560.34|3560.34|3560.34|3560.85|3560.85|3560.21|3560.21|0
1646659190000|2022-03-07 13:19:50|3562.83|3562.83|3562.83|3562.83|3562.83|3562.83|3562.83|3562.83|0
1646659200000|2022-03-07 13:20:00|3563.09|3563.09|3563.09|3563.09|3563.09|3563.09|3563.09|3563.09|0
1646659210000|2022-03-07 13:20:10|3562.96|3562.96|3563.71|3563.71|3563.71|3563.71|3562.96|3562.96|0
1646659220000|2022-03-07 13:20:20|3564.34|3564.34|3563.84|3563.84|3564.34|3564.34|3563.71|3563.71|0
1646659230000|2022-03-07 13:20:30|3563.97|3563.97|3565.96|3565.96|3565.96|3565.96|3563.97|3563.97|0
1646659240000|2022-03-07 13:20:40|3565.71|3565.71|3565.88|3565.88|3565.88|3565.88|3565.71|3565.71|0
1646659250000|2022-03-07 13:20:50|3564.63|3564.63|3565.26|3565.26|3565.26|3565.26|3564.63|3564.63|0
1646659260000|2022-03-07 13:21:00|3565.38|3565.38|3566.13|3566.13|3566.13|3566.13|3565.38|3565.38|0
1646659270000|2022-03-07 13:21:10|3566.76|3566.76|3566.37|3566.37|3566.76|3566.76|3566.37|3566.37|0
1646659280000|2022-03-07 13:21:20|3565.13|3565.13|3565.13|3565.13|3565.13|3565.13|3565|3565|0
1646659290000|2022-03-07 13:21:30|3565|3565|3565.37|3565.37|3565.75|3565.75|3564.25|3564.25|0
1646659300000|2022-03-07 13:21:40|3565.62|3565.62|3565.62|3565.62|3565.62|3565.62|3565.62|3565.62|0
1646659310000|2022-03-07 13:21:50|3566.87|3566.87|3566.61|3566.61|3566.87|3566.87|3565.99|3565.99|0
1646659320000|2022-03-07 13:22:00|3564.12|3564.12|3563.87|3563.87|3564.12|3564.12|3563.87|3563.87|0
1646659330000|2022-03-07 13:22:10|3563.48|3563.48|3563.36|3563.36|3563.48|3563.48|3563.36|3563.36|0
1646659340000|2022-03-07 13:22:20|3562.11|3562.11|3559|3559|3562.11|3562.11|3559|3559|0
1646659350000|2022-03-07 13:22:30|3557.75|3557.75|3556.38|3556.38|3557.75|3557.75|3555.75|3555.75|0
1646659360000|2022-03-07 13:22:40|3558.25|3558.25|3558.76|3558.76|3558.76|3558.76|3558.25|3558.25|0
1646659370000|2022-03-07 13:22:50|3558.63|3558.63|3558.63|3558.63|3558.63|3558.63|3558.63|3558.63|0
1646659380000|2022-03-07 13:23:00|3558.46|3558.46|3558.83|3558.83|3558.83|3558.83|3558.2|3558.2|0
1646659390000|2022-03-07 13:23:10|3560.07|3560.07|3560.07|3560.07|3560.07|3560.07|3560.07|3560.07|0
1646659400000|2022-03-07 13:23:20|3559.82|3559.82|3559.82|3559.82|3559.82|3559.82|3559.82|3559.82|0
1646659420000|2022-03-07 13:23:40|3559.94|3559.94|3559.94|3559.94|3559.94|3559.94|3559.82|3559.82|0
1646659430000|2022-03-07 13:23:50|3560.2|3560.2|3563.94|3563.94|3563.94|3563.94|3560.2|3560.2|0
1646659460000|2022-03-07 13:24:20|3565.18|3565.18|3563.94|3563.94|3565.18|3565.18|3563.94|3563.94|0
1646659470000|2022-03-07 13:24:30|3567.67|3567.67|3567.05|3567.05|3567.67|3567.67|3567.05|3567.05|0
1646659480000|2022-03-07 13:24:40|3566.92|3566.92|3567.29|3567.29|3567.55|3567.55|3566.92|3566.92|0
1646659490000|2022-03-07 13:24:50|3566.67|3566.67|3566.43|3566.43|3567.05|3567.05|3565.18|3565.18|0
1646659500000|2022-03-07 13:25:00|3564.05|3564.05|3564.54|3564.54|3565.29|3565.29|3564.05|3564.05|0
1646659530000|2022-03-07 13:25:30|3565.17|3565.17|3563.3|3563.3|3565.17|3565.17|3563.3|3563.3|0
1646659540000|2022-03-07 13:25:40|3561.43|3561.43|3564.54|3564.54|3564.54|3564.54|3561.43|3561.43|0
1646659550000|2022-03-07 13:25:50|3565.17|3565.17|3565.42|3565.42|3565.42|3565.42|3564.18|3564.18|0
1646659560000|2022-03-07 13:26:00|3565.29|3565.29|3565.29|3565.29|3565.29|3565.29|3565.29|3565.29|0
1646659570000|2022-03-07 13:26:10|3564.05|3564.05|3564.54|3564.54|3564.67|3564.67|3564.05|3564.05|0
1646659580000|2022-03-07 13:26:20|3563.85|3563.85|3563.55|3563.55|3563.85|3563.85|3563.55|3563.55|0
1646659590000|2022-03-07 13:26:30|3562.93|3562.93|3561.17|3561.17|3562.93|3562.93|3561.17|3561.17|0
1646659600000|2022-03-07 13:26:40|3561.04|3561.04|3561.04|3561.04|3561.04|3561.04|3561.04|3561.04|0
1646659610000|2022-03-07 13:26:50|3558.55|3558.55|3559.18|3559.18|3559.18|3559.18|3557.31|3557.31|0
1646659620000|2022-03-07 13:27:00|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|3558.92|0
1646659630000|2022-03-07 13:27:10|3558.54|3558.54|3560.9|3560.9|3561.03|3561.03|3558.54|3558.54|0
1646659640000|2022-03-07 13:27:20|3563.39|3563.39|3562.77|3562.77|3563.39|3563.39|3562.77|3562.77|0
1646659650000|2022-03-07 13:27:30|3560.9|3560.9|3560.9|3560.9|3560.9|3560.9|3560.9|3560.9|0
1646659660000|2022-03-07 13:27:40|3560.28|3560.28|3560.41|3560.41|3560.41|3560.41|3559.66|3559.66|0
1646659670000|2022-03-07 13:27:50|3560.53|3560.53|3560.41|3560.41|3560.79|3560.79|3560.41|3560.41|0
1646659680000|2022-03-07 13:28:00|3560.28|3560.28|3558.28|3558.28|3560.28|3560.28|3558.28|3558.28|0
1646659690000|2022-03-07 13:28:10|3558.41|3558.41|3558.41|3558.41|3558.66|3558.66|3558.41|3558.41|0
1646659700000|2022-03-07 13:28:20|3561.52|3561.52|3560.9|3560.9|3561.52|3561.52|3560.9|3560.9|0
1646659710000|2022-03-07 13:28:30|3560.77|3560.77|3558.15|3558.15|3561.4|3561.4|3557.04|3557.04|0
1646659720000|2022-03-07 13:28:40|3558.03|3558.03|3558.03|3558.03|3558.03|3558.03|3558.03|3558.03|0
1646659730000|2022-03-07 13:28:50|3559.9|3559.9|3563.71|3563.71|3563.71|3563.71|3559.9|3559.9|0
1646659740000|2022-03-07 13:29:00|3563.09|3563.09|3562.87|3562.87|3563.09|3563.09|3562.87|3562.87|0
1646659750000|2022-03-07 13:29:10|3563.13|3563.13|3562.51|3562.51|3563.26|3563.26|3562.51|3562.51|0
1646659760000|2022-03-07 13:29:20|3562.76|3562.76|3559.65|3559.65|3562.76|3562.76|3559.65|3559.65|0
1646659770000|2022-03-07 13:29:30|3559.26|3559.26|3559.01|3559.01|3559.26|3559.26|3559.01|3559.01|0
1646659780000|2022-03-07 13:29:40|3558.88|3558.88|3558.88|3558.88|3558.88|3558.88|3558.88|3558.88|0
1646659800000|2022-03-07 13:30:00|3558.54|3558.54|3558.54|3558.54|3558.54|3558.54|3558.54|3558.54|0
1646659810000|2022-03-07 13:30:10|3559.78|3559.78|3558.54|3558.54|3559.78|3559.78|3558.54|3558.54|0
1646659820000|2022-03-07 13:30:20|3560.41|3560.41|3559.78|3559.78|3560.41|3560.41|3559.78|3559.78|0
1646659830000|2022-03-07 13:30:30|3560.04|3560.04|3564.03|3564.03|3564.03|3564.03|3560.04|3560.04|0
1646659840000|2022-03-07 13:30:40|3564.21|3564.21|3561.26|3561.26|3564.21|3564.21|3561.09|3561.09|0
1646659870000|2022-03-07 13:31:10|3561.52|3561.52|3559.78|3559.78|3561.52|3561.52|3559.03|3559.03|0
1646659880000|2022-03-07 13:31:20|3560.03|3560.03|3560.03|3560.03|3560.03|3560.03|3560.03|3560.03|0
1646659890000|2022-03-07 13:31:30|3562.52|3562.52|3564.39|3564.39|3564.39|3564.39|3561.28|3561.28|0
1646659900000|2022-03-07 13:31:40|3563.77|3563.77|3563.77|3563.77|3565.02|3565.02|3563.77|3563.77|0
1646659910000|2022-03-07 13:31:50|3565.64|3565.64|3565.64|3565.64|3565.64|3565.64|3565.64|3565.64|0
1646659920000|2022-03-07 13:32:00|3563.77|3563.77|3563.55|3563.55|3563.77|3563.77|3563.55|3563.55|0
1646659930000|2022-03-07 13:32:10|3562.93|3562.93|3564.8|3564.8|3564.8|3564.8|3562.31|3562.31|0
1646659940000|2022-03-07 13:32:20|3564.18|3564.18|3564.18|3564.18|3564.18|3564.18|3564.18|3564.18|0
1646659950000|2022-03-07 13:32:30|3562.31|3562.31|3562.31|3562.31|3562.31|3562.31|3562.31|3562.31|0
1646659960000|2022-03-07 13:32:40|3562.93|3562.93|3560.81|3560.81|3562.93|3562.93|3560.81|3560.81|0
1646659970000|2022-03-07 13:32:50|3560.64|3560.64|3560.01|3560.01|3560.64|3560.64|3558.15|3558.15|0
1646659980000|2022-03-07 13:33:00|3559.84|3559.84|3559.84|3559.84|3559.84|3559.84|3559.84|3559.84|0
1646660000000|2022-03-07 13:33:20|3561.71|3561.71|3561.84|3561.84|3561.84|3561.84|3561.09|3561.09|0
1646660010000|2022-03-07 13:33:30|3561.33|3561.33|3560.71|3560.71|3561.33|3561.33|3560.71|3560.71|0
1646660030000|2022-03-07 13:33:50|3562.57|3562.57|3562.57|3562.57|3562.57|3562.57|3562.57|3562.57|0
1646660040000|2022-03-07 13:34:00|3561.95|3561.95|3561.2|3561.2|3561.95|3561.95|3561.2|3561.2|0
1646660050000|2022-03-07 13:34:10|3561.46|3561.46|3565.82|3565.82|3565.82|3565.82|3561.46|3561.46|0
1646660060000|2022-03-07 13:34:20|3565.19|3565.19|3565.19|3565.19|3565.19|3565.19|3565.19|3565.19|0
1646660070000|2022-03-07 13:34:30|3565.7|3565.7|3566.95|3566.95|3566.95|3566.95|3565.7|3565.7|0
1646660100000|2022-03-07 13:35:00|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|0
1646660130000|2022-03-07 13:35:30|3567.32|3567.32|3567.32|3567.32|3567.32|3567.32|3567.32|3567.32|0
1646660150000|2022-03-07 13:35:50|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|3567.83|0
1646660160000|2022-03-07 13:36:00|3569.7|3569.7|3572.36|3572.36|3572.36|3572.36|3569.7|3569.7|0
1646660170000|2022-03-07 13:36:10|3569.25|3569.25|3567.87|3567.87|3569.25|3569.25|3567.87|3567.87|0
1646660190000|2022-03-07 13:36:30|3566.63|3566.63|3567.81|3567.81|3570.24|3570.24|3566.63|3566.63|0
1646660200000|2022-03-07 13:36:40|3568.44|3568.44|3568.44|3568.44|3568.44|3568.44|3568.44|3568.44|0
1646660210000|2022-03-07 13:36:50|3569.06|3569.06|3568.76|3568.76|3570.18|3570.18|3568.76|3568.76|0
1646660220000|2022-03-07 13:37:00|3569.38|3569.38|3569.51|3569.51|3569.76|3569.76|3569.38|3569.38|0
1646660230000|2022-03-07 13:37:10|3568.89|3568.89|3568.76|3568.76|3568.89|3568.89|3568.76|3568.76|0
1646660240000|2022-03-07 13:37:20|3571.25|3571.25|3571.38|3571.38|3571.63|3571.63|3571.25|3571.25|0
1646660250000|2022-03-07 13:37:30|3572|3572|3572.75|3572.75|3572.75|3572.75|3572|3572|0
1646660270000|2022-03-07 13:37:50|3572.13|3572.13|3572.13|3572.13|3572.13|3572.13|3572.13|3572.13|0
1646660280000|2022-03-07 13:38:00|3572.75|3572.75|3573.63|3573.63|3573.63|3573.63|3572.75|3572.75|0
1646660290000|2022-03-07 13:38:10|3573.01|3573.01|3570.64|3570.64|3573.63|3573.63|3569.4|3569.4|0
1646660300000|2022-03-07 13:38:20|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|3571.89|0
1646660310000|2022-03-07 13:38:30|3573.76|3573.76|3573.76|3573.76|3573.76|3573.76|3573.76|3573.76|0
1646660320000|2022-03-07 13:38:40|3573.13|3573.13|3572.02|3572.02|3573.26|3573.26|3572.02|3572.02|0
1646660330000|2022-03-07 13:38:50|3570.15|3570.15|3568.77|3568.77|3570.77|3570.77|3568.77|3568.77|0
1646660340000|2022-03-07 13:39:00|3567.53|3567.53|3566.91|3566.91|3568.15|3568.15|3566.91|3566.91|0
1646660350000|2022-03-07 13:39:10|3566.78|3566.78|3566.65|3566.65|3566.78|3566.78|3566.65|3566.65|0
1646660360000|2022-03-07 13:39:20|3569.76|3569.76|3570.39|3570.39|3570.39|3570.39|3569.76|3569.76|0
1646660370000|2022-03-07 13:39:30|3570.77|3570.77|3571.03|3571.03|3571.03|3571.03|3570.77|3570.77|0
1646660380000|2022-03-07 13:39:40|3570.64|3570.64|3573.76|3573.76|3573.76|3573.76|3570.64|3570.64|0
1646660390000|2022-03-07 13:39:50|3573.5|3573.5|3574.38|3574.38|3574.38|3574.38|3573.5|3573.5|0
1646660400000|2022-03-07 13:40:00|3573.76|3573.76|3573.39|3573.39|3574.01|3574.01|3573.39|3573.39|0
1646660410000|2022-03-07 13:40:10|3575.88|3575.88|3576.14|3576.14|3576.14|3576.14|3575.88|3575.88|0
1646660420000|2022-03-07 13:40:20|3576.26|3576.26|3576.26|3576.26|3576.26|3576.26|3576.26|3576.26|0
1646660430000|2022-03-07 13:40:30|3576.89|3576.89|3576.89|3576.89|3576.89|3576.89|3576.89|3576.89|0
1646660440000|2022-03-07 13:40:40|3577.27|3577.27|3578.52|3578.52|3579.27|3579.27|3577.27|3577.27|0
1646660450000|2022-03-07 13:40:50|3579.76|3579.76|3579.76|3579.76|3579.76|3579.76|3579.76|3579.76|0
1646660460000|2022-03-07 13:41:00|3578.52|3578.52|3578.9|3578.9|3578.9|3578.9|3578.52|3578.52|0
1646660470000|2022-03-07 13:41:10|3577.65|3577.65|3577.65|3577.65|3577.65|3577.65|3577.65|3577.65|0
1646660480000|2022-03-07 13:41:20|3580.14|3580.14|3579.07|3579.07|3580.14|3580.14|3578.9|3578.9|0
1646660500000|2022-03-07 13:41:40|3579.32|3579.32|3579.32|3579.32|3579.32|3579.32|3579.32|3579.32|0
1646660510000|2022-03-07 13:41:50|3581.82|3581.82|3583.06|3583.06|3583.06|3583.06|3581.82|3581.82|0
1646660520000|2022-03-07 13:42:00|3582.44|3582.44|3580.57|3580.57|3582.44|3582.44|3579.95|3579.95|0
1646660530000|2022-03-07 13:42:10|3579.32|3579.32|3578.7|3578.7|3579.32|3579.32|3578.7|3578.7|0
1646660540000|2022-03-07 13:42:20|3579.32|3579.32|3581.19|3581.19|3581.19|3581.19|3579.32|3579.32|0
1646660550000|2022-03-07 13:42:30|3580.94|3580.94|3576.49|3576.49|3580.94|3580.94|3576.49|3576.49|0
1646660560000|2022-03-07 13:42:40|3575.25|3575.25|3576.49|3576.49|3576.49|3576.49|3574.62|3574.62|0
1646660570000|2022-03-07 13:42:50|3576.37|3576.37|3576.99|3576.99|3576.99|3576.99|3576.37|3576.37|0
1646660580000|2022-03-07 13:43:00|3576.82|3576.82|3576.32|3576.32|3576.95|3576.95|3576.32|3576.32|0
1646660590000|2022-03-07 13:43:10|3575.08|3575.08|3577.19|3577.19|3577.19|3577.19|3574.69|3574.69|0
1646660600000|2022-03-07 13:43:20|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|0
1646660610000|2022-03-07 13:43:30|3578.43|3578.43|3578.05|3578.05|3578.43|3578.43|3575.68|3575.68|0
1646660620000|2022-03-07 13:43:40|3578.67|3578.67|3578.54|3578.54|3580.04|3580.04|3578.54|3578.54|0
1646660630000|2022-03-07 13:43:50|3578.8|3578.8|3578.18|3578.18|3579.42|3579.42|3578.18|3578.18|0
1646660640000|2022-03-07 13:44:00|3578.94|3578.94|3579.32|3579.32|3579.32|3579.32|3578.94|3578.94|0
1646660650000|2022-03-07 13:44:10|3579.2|3579.2|3579.2|3579.2|3579.82|3579.82|3579.2|3579.2|0
1646660660000|2022-03-07 13:44:20|3579.45|3579.45|3580.2|3580.2|3581.94|3581.94|3579.45|3579.45|0
1646660680000|2022-03-07 13:44:40|3580.03|3580.03|3580.03|3580.03|3580.03|3580.03|3580.03|3580.03|0
1646660690000|2022-03-07 13:44:50|3580.16|3580.16|3580.16|3580.16|3580.16|3580.16|3580.16|3580.16|0
1646660710000|2022-03-07 13:45:10|3580.78|3580.78|3580.8|3580.8|3580.8|3580.8|3580.16|3580.16|0
1646660720000|2022-03-07 13:45:20|3583.29|3583.29|3583.29|3583.29|3583.29|3583.29|3583.29|3583.29|0
1646660730000|2022-03-07 13:45:30|3585.16|3585.16|3583.29|3583.29|3585.16|3585.16|3583.29|3583.29|0
1646660740000|2022-03-07 13:45:40|3582.66|3582.66|3582.66|3582.66|3582.66|3582.66|3582.66|3582.66|0
1646660750000|2022-03-07 13:45:50|3580.8|3580.8|3583.91|3583.91|3583.91|3583.91|3580.8|3580.8|0
1646660760000|2022-03-07 13:46:00|3583.29|3583.29|3587.03|3587.03|3587.03|3587.03|3583.29|3583.29|0
1646660770000|2022-03-07 13:46:10|3587.28|3587.28|3589.15|3589.15|3589.15|3589.15|3587.28|3587.28|0
1646660780000|2022-03-07 13:46:20|3589.77|3589.77|3589.77|3589.77|3589.77|3589.77|3589.77|3589.77|0
1646660800000|2022-03-07 13:46:40|3589.15|3589.15|3587.9|3587.9|3589.15|3589.15|3587.9|3587.9|0
1646660810000|2022-03-07 13:46:50|3591.02|3591.02|3591.02|3591.02|3591.02|3591.02|3591.02|3591.02|0
1646660820000|2022-03-07 13:47:00|3591.27|3591.27|3591.27|3591.27|3591.27|3591.27|3591.27|3591.27|0
1646660830000|2022-03-07 13:47:10|3593.76|3593.76|3594.28|3594.28|3594.28|3594.28|3593.76|3593.76|0
1646660840000|2022-03-07 13:47:20|3593.65|3593.65|3593.65|3593.65|3593.65|3593.65|3593.65|3593.65|0
1646660850000|2022-03-07 13:47:30|3593.48|3593.48|3595.52|3595.52|3595.52|3595.52|3593.48|3593.48|0
1646660860000|2022-03-07 13:47:40|3596.14|3596.14|3596.14|3596.14|3596.14|3596.14|3596.14|3596.14|0
1646660890000|2022-03-07 13:48:10|3596.77|3596.77|3594.28|3594.28|3598.01|3598.01|3594.28|3594.28|0
1646660900000|2022-03-07 13:48:20|3594.79|3594.79|3593.54|3593.54|3594.79|3594.79|3593.54|3593.54|0
1646660910000|2022-03-07 13:48:30|3593.67|3593.67|3593.92|3593.92|3593.92|3593.92|3593.67|3593.67|0
1646660920000|2022-03-07 13:48:40|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|3593.67|0
1646660930000|2022-03-07 13:48:50|3593.54|3593.54|3596.03|3596.03|3596.03|3596.03|3593.54|3593.54|0
1646660940000|2022-03-07 13:49:00|3596.16|3596.16|3595.66|3595.66|3596.78|3596.78|3595.54|3595.54|0
1646660960000|2022-03-07 13:49:20|3597.53|3597.53|3597.53|3597.53|3597.53|3597.53|3597.53|3597.53|0
1646660980000|2022-03-07 13:49:40|3597.41|3597.41|3595.78|3595.78|3598.52|3598.52|3595.28|3595.28|0
1646660990000|2022-03-07 13:49:50|3594.53|3594.53|3594.53|3594.53|3595.15|3595.15|3594.53|3594.53|0
1646661000000|2022-03-07 13:50:00|3594.91|3594.91|3595.54|3595.54|3595.54|3595.54|3594.91|3594.91|0
1646661010000|2022-03-07 13:50:10|3596.16|3596.16|3595.15|3595.15|3596.16|3596.16|3595.15|3595.15|0
1646661020000|2022-03-07 13:50:20|3595.78|3595.78|3595.78|3595.78|3596.4|3596.4|3595.78|3595.78|0
1646661040000|2022-03-07 13:50:40|3597.02|3597.02|3594.16|3594.16|3597.02|3597.02|3594.16|3594.16|0
1646661050000|2022-03-07 13:50:50|3594.79|3594.79|3594.16|3594.16|3594.79|3594.79|3594.16|3594.16|0
1646661060000|2022-03-07 13:51:00|3594.04|3594.04|3593.16|3593.16|3594.04|3594.04|3593.16|3593.16|0
1646661070000|2022-03-07 13:51:10|3593.03|3593.03|3594.02|3594.02|3594.02|3594.02|3592.77|3592.77|0
1646661080000|2022-03-07 13:51:20|3593.4|3593.4|3592.52|3592.52|3593.4|3593.4|3590.03|3590.03|0
1646661090000|2022-03-07 13:51:30|3592.39|3592.39|3591.15|3591.15|3592.39|3592.39|3591.15|3591.15|0
1646661110000|2022-03-07 13:51:50|3593.01|3593.01|3593.88|3593.88|3594.76|3594.76|3593.01|3593.01|0
1646661120000|2022-03-07 13:52:00|3593.75|3593.75|3593.13|3593.13|3593.75|3593.75|3591.26|3591.26|0
1646661130000|2022-03-07 13:52:10|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|0
1646661140000|2022-03-07 13:52:20|3595.62|3595.62|3595|3595|3597.49|3597.49|3595|3595|0
1646661150000|2022-03-07 13:52:30|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|3594.37|0
1646661170000|2022-03-07 13:52:50|3594.24|3594.24|3593|3593|3594.24|3594.24|3593|3593|0
1646661180000|2022-03-07 13:53:00|3594.87|3594.87|3595.12|3595.12|3596.99|3596.99|3594.87|3594.87|0
1646661190000|2022-03-07 13:53:10|3595.25|3595.25|3596.5|3596.5|3596.5|3596.5|3595.25|3595.25|0
1646661200000|2022-03-07 13:53:20|3595.12|3595.12|3596.37|3596.37|3596.37|3596.37|3595.12|3595.12|0
1646661210000|2022-03-07 13:53:30|3596.99|3596.99|3596.99|3596.99|3596.99|3596.99|3596.99|3596.99|0
1646661220000|2022-03-07 13:53:40|3597.61|3597.61|3600.87|3600.87|3600.87|3600.87|3597.61|3597.61|0
1646661230000|2022-03-07 13:53:50|3601.04|3601.04|3601.73|3601.73|3601.73|3601.73|3601.04|3601.04|0
1646661240000|2022-03-07 13:54:00|3604.22|3604.22|3601.73|3601.73|3604.22|3604.22|3601.1|3601.1|0
1646661250000|2022-03-07 13:54:10|3601.1|3601.1|3598.47|3598.47|3601.1|3601.1|3598.47|3598.47|0
1646661260000|2022-03-07 13:54:20|3598.09|3598.09|3598.09|3598.09|3598.09|3598.09|3598.09|3598.09|0
1646661280000|2022-03-07 13:54:40|3596.84|3596.84|3594.97|3594.97|3596.84|3596.84|3594.97|3594.97|0
1646661310000|2022-03-07 13:55:10|3592.48|3592.48|3596.22|3596.22|3596.22|3596.22|3592.48|3592.48|0
1646661320000|2022-03-07 13:55:20|3596.84|3596.84|3596.84|3596.84|3596.84|3596.84|3596.84|3596.84|0
1646661330000|2022-03-07 13:55:30|3599.95|3599.95|3600.08|3600.08|3600.08|3600.08|3599.95|3599.95|0
1646661340000|2022-03-07 13:55:40|3602.57|3602.57|3601.33|3601.33|3602.57|3602.57|3601.33|3601.33|0
1646661350000|2022-03-07 13:55:50|3600.71|3600.71|3600.96|3600.96|3600.96|3600.96|3600.71|3600.71|0
1646661360000|2022-03-07 13:56:00|3602.21|3602.21|3600.96|3600.96|3602.21|3602.21|3600.96|3600.96|0
1646661370000|2022-03-07 13:56:10|3603.45|3603.45|3602.57|3602.57|3603.45|3603.45|3602.57|3602.57|0
1646661380000|2022-03-07 13:56:20|3602.7|3602.7|3603.32|3603.32|3603.95|3603.95|3602.7|3602.7|0
1646661390000|2022-03-07 13:56:30|3602.7|3602.7|3602.08|3602.08|3604.57|3604.57|3602.08|3602.08|0
1646661400000|2022-03-07 13:56:40|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|0
1646661410000|2022-03-07 13:56:50|3601.56|3601.56|3602.18|3602.18|3602.81|3602.81|3601.56|3601.56|0
1646661420000|2022-03-07 13:57:00|3601.56|3601.56|3601.06|3601.06|3601.56|3601.56|3600.94|3600.94|0
1646661430000|2022-03-07 13:57:10|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|0
1646661440000|2022-03-07 13:57:20|3601.51|3601.51|3602.02|3602.02|3602.02|3602.02|3601.51|3601.51|0
1646661450000|2022-03-07 13:57:30|3603.27|3603.27|3601.4|3601.4|3603.89|3603.89|3601.4|3601.4|0
1646661460000|2022-03-07 13:57:40|3602.65|3602.65|3602.65|3602.65|3602.65|3602.65|3602.65|3602.65|0
1646661470000|2022-03-07 13:57:50|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|0
1646661480000|2022-03-07 13:58:00|3604.9|3604.9|3605.15|3605.15|3605.78|3605.78|3604.9|3604.9|0
1646661490000|2022-03-07 13:58:10|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|0
1646661500000|2022-03-07 13:58:20|3602.04|3602.04|3602.04|3602.04|3602.04|3602.04|3602.04|3602.04|0
1646661530000|2022-03-07 13:58:50|3599.55|3599.55|3599.93|3599.93|3599.93|3599.93|3599.55|3599.55|0
1646661540000|2022-03-07 13:59:00|3599.31|3599.31|3598.95|3598.95|3599.31|3599.31|3598.95|3598.95|0
1646661550000|2022-03-07 13:59:10|3600.2|3600.2|3600.2|3600.2|3600.2|3600.2|3600.2|3600.2|0
1646661560000|2022-03-07 13:59:20|3599.57|3599.57|3598.33|3598.33|3599.57|3599.57|3598.33|3598.33|0
1646661570000|2022-03-07 13:59:30|3598.07|3598.07|3599.06|3599.06|3599.06|3599.06|3598.07|3598.07|0
1646661580000|2022-03-07 13:59:40|3599.68|3599.68|3599.68|3599.68|3599.68|3599.68|3599.68|3599.68|0
1646661590000|2022-03-07 13:59:50|3599.06|3599.06|3599.06|3599.06|3599.06|3599.06|3599.06|3599.06|0
1646661600000|2022-03-07 14:00:00|3599.68|3599.68|3599.68|3599.68|3600.93|3600.93|3598.44|3598.44|0
1646661610000|2022-03-07 14:00:10|3598.44|3598.44|3596.31|3596.31|3598.44|3598.44|3595.69|3595.69|0
1646661620000|2022-03-07 14:00:20|3595.07|3595.07|3595.07|3595.07|3595.07|3595.07|3595.07|3595.07|0
1646661630000|2022-03-07 14:00:30|3596.31|3596.31|3596.55|3596.55|3596.55|3596.55|3595.93|3595.93|0
1646661640000|2022-03-07 14:00:40|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|0
1646661650000|2022-03-07 14:00:50|3596.55|3596.55|3596.92|3596.92|3597.18|3597.18|3596.55|3596.55|0
1646661660000|2022-03-07 14:01:00|3596.3|3596.3|3596.04|3596.04|3596.3|3596.3|3596.04|3596.04|0
1646661670000|2022-03-07 14:01:10|3596.67|3596.67|3594.8|3594.8|3596.67|3596.67|3594.8|3594.8|0
1646661680000|2022-03-07 14:01:20|3594.67|3594.67|3594.67|3594.67|3594.67|3594.67|3594.67|3594.67|0
1646661690000|2022-03-07 14:01:30|3594.05|3594.05|3594.05|3594.05|3594.05|3594.05|3594.05|3594.05|0
1646661720000|2022-03-07 14:02:00|3594.18|3594.18|3598.42|3598.42|3598.42|3598.42|3594.18|3594.18|0
1646661730000|2022-03-07 14:02:10|3599.05|3599.05|3598.42|3598.42|3599.05|3599.05|3598.42|3598.42|0
1646661740000|2022-03-07 14:02:20|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|0
1646661750000|2022-03-07 14:02:30|3599.22|3599.22|3600.47|3600.47|3600.47|3600.47|3599.22|3599.22|0
1646661790000|2022-03-07 14:03:10|3601.71|3601.71|3602.96|3602.96|3602.96|3602.96|3601.71|3601.71|0
1646661800000|2022-03-07 14:03:20|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|3606.07|0
1646661810000|2022-03-07 14:03:30|3606.45|3606.45|3605.83|3605.83|3606.45|3606.45|3605.83|3605.83|0
1646661820000|2022-03-07 14:03:40|3607.33|3607.33|3610|3610|3610|3610|3607.33|3607.33|0
1646661840000|2022-03-07 14:04:00|3611.24|3611.24|3613.06|3613.06|3613.06|3613.06|3611.24|3611.24|0
1646661850000|2022-03-07 14:04:10|3613.23|3613.23|3611.87|3611.87|3613.74|3613.74|3611.87|3611.87|0
1646661870000|2022-03-07 14:04:30|3611.11|3611.11|3612.22|3612.22|3612.35|3612.35|3611.11|3611.11|0
1646661890000|2022-03-07 14:04:50|3610.98|3610.98|3610.48|3610.48|3610.98|3610.98|3610.35|3610.35|0
1646661900000|2022-03-07 14:05:00|3611|3611|3611|3611|3611|3611|3611|3611|0
1646661920000|2022-03-07 14:05:20|3610.38|3610.38|3609.76|3609.76|3610.38|3610.38|3609.76|3609.76|0
1646661950000|2022-03-07 14:05:50|3609.93|3609.93|3611.56|3611.56|3611.56|3611.56|3609.93|3609.93|0
1646661960000|2022-03-07 14:06:00|3613.43|3613.43|3613.43|3613.43|3613.43|3613.43|3613.43|3613.43|0
1646661970000|2022-03-07 14:06:10|3612.18|3612.18|3612.35|3612.35|3612.35|3612.35|3612.18|3612.18|0
1646661980000|2022-03-07 14:06:20|3614.22|3614.22|3614.22|3614.22|3614.22|3614.22|3614.22|3614.22|0
1646661990000|2022-03-07 14:06:30|3612.35|3612.35|3612.23|3612.23|3612.35|3612.35|3612.23|3612.23|0
1646662010000|2022-03-07 14:06:50|3610.98|3610.98|3610.36|3610.36|3610.98|3610.98|3610.36|3610.36|0
1646662030000|2022-03-07 14:07:10|3611.6|3611.6|3610.98|3610.98|3611.6|3611.6|3609.11|3609.11|0
1646662040000|2022-03-07 14:07:20|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|0
1646662050000|2022-03-07 14:07:30|3611.11|3611.11|3611.11|3611.11|3611.11|3611.11|3611.11|3611.11|0
1646662060000|2022-03-07 14:07:40|3611.75|3611.75|3611.75|3611.75|3611.75|3611.75|3611.75|3611.75|0
1646662070000|2022-03-07 14:07:50|3614.86|3614.86|3614.86|3614.86|3614.86|3614.86|3614.86|3614.86|0
1646662080000|2022-03-07 14:08:00|3615.21|3615.21|3615.83|3615.83|3615.83|3615.83|3615.21|3615.21|0
1646662090000|2022-03-07 14:08:10|3617.08|3617.08|3617.7|3617.7|3617.7|3617.7|3617.08|3617.08|0
1646662100000|2022-03-07 14:08:20|3617.95|3617.95|3617.33|3617.33|3617.95|3617.95|3617.33|3617.33|0
1646662110000|2022-03-07 14:08:30|3616.71|3616.71|3616.08|3616.08|3616.71|3616.71|3616.08|3616.08|0
1646662120000|2022-03-07 14:08:40|3615.7|3615.7|3615.83|3615.83|3615.83|3615.83|3615.7|3615.7|0
1646662140000|2022-03-07 14:09:00|3615.7|3615.7|3615.7|3615.7|3615.7|3615.7|3615.7|3615.7|0
1646662150000|2022-03-07 14:09:10|3616.95|3616.95|3617.08|3617.08|3617.08|3617.08|3616.95|3616.95|0
1646662180000|2022-03-07 14:09:40|3617.7|3617.7|3617.83|3617.83|3618.45|3618.45|3617.7|3617.7|0
1646662190000|2022-03-07 14:09:50|3618.45|3618.45|3618.45|3618.45|3618.45|3618.45|3618.45|3618.45|0
1646662200000|2022-03-07 14:10:00|3618.58|3618.58|3618.08|3618.08|3618.7|3618.7|3618.08|3618.08|0
1646662210000|2022-03-07 14:10:10|3616.21|3616.21|3614.33|3614.33|3616.21|3616.21|3614.33|3614.33|0
1646662220000|2022-03-07 14:10:20|3613.71|3613.71|3614.4|3614.4|3614.4|3614.4|3613.71|3613.71|0
1646662230000|2022-03-07 14:10:30|3614.27|3614.27|3614.14|3614.14|3614.27|3614.27|3614.14|3614.14|0
1646662240000|2022-03-07 14:10:40|3613.52|3613.52|3613.39|3613.39|3613.52|3613.52|3613.39|3613.39|0
1646662250000|2022-03-07 14:10:50|3611.14|3611.14|3611.14|3611.14|3611.14|3611.14|3611.14|3611.14|0
1646662260000|2022-03-07 14:11:00|3611.4|3611.4|3611.74|3611.74|3611.74|3611.74|3611.4|3611.4|0
1646662270000|2022-03-07 14:11:10|3609.87|3609.87|3609.62|3609.62|3609.87|3609.87|3609.62|3609.62|0
1646662280000|2022-03-07 14:11:20|3608.99|3608.99|3609.12|3609.12|3609.25|3609.25|3608.99|3608.99|0
1646662290000|2022-03-07 14:11:30|3609.3|3609.3|3608.61|3608.61|3609.85|3609.85|3608.61|3608.61|0
1646662300000|2022-03-07 14:11:40|3606.74|3606.74|3606.74|3606.74|3606.74|3606.74|3606.74|3606.74|0
1646662320000|2022-03-07 14:12:00|3606.56|3606.56|3606.31|3606.31|3606.56|3606.56|3606.31|3606.31|0
1646662340000|2022-03-07 14:12:20|3606.93|3606.93|3606.93|3606.93|3606.93|3606.93|3606.93|3606.93|0
1646662350000|2022-03-07 14:12:30|3606.31|3606.31|3606.05|3606.05|3606.31|3606.31|3606.05|3606.05|0
1646662360000|2022-03-07 14:12:40|3607.3|3607.3|3606.05|3606.05|3607.3|3607.3|3606.05|3606.05|0
1646662370000|2022-03-07 14:12:50|3607.3|3607.3|3606.05|3606.05|3607.3|3607.3|3606.05|3606.05|0
1646662390000|2022-03-07 14:13:10|3606.68|3606.68|3603.56|3603.56|3606.68|3606.68|3603.56|3603.56|0
1646662400000|2022-03-07 14:13:20|3601.69|3601.69|3601.69|3601.69|3601.69|3601.69|3601.69|3601.69|0
1646662420000|2022-03-07 14:13:40|3603.56|3603.56|3601.95|3601.95|3604.18|3604.18|3601.69|3601.69|0
1646662450000|2022-03-07 14:14:10|3602.08|3602.08|3603.32|3603.32|3603.32|3603.32|3602.08|3602.08|0
1646662460000|2022-03-07 14:14:20|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|3603.83|0
1646662470000|2022-03-07 14:14:30|3605.08|3605.08|3602.83|3602.83|3605.08|3605.08|3602.83|3602.83|0
1646662490000|2022-03-07 14:14:50|3602.48|3602.48|3602.05|3602.05|3602.48|3602.48|3602.05|3602.05|0
1646662500000|2022-03-07 14:15:00|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|0
1646662510000|2022-03-07 14:15:10|3601.67|3601.67|3599.95|3599.95|3601.67|3601.67|3599.95|3599.95|0
1646662520000|2022-03-07 14:15:20|3599.78|3599.78|3599.26|3599.26|3599.78|3599.78|3598.02|3598.02|0
1646662530000|2022-03-07 14:15:30|3601.76|3601.76|3604.37|3604.37|3605|3605|3601.76|3601.76|0
1646662540000|2022-03-07 14:15:40|3604.03|3604.03|3605.28|3605.28|3605.28|3605.28|3604.03|3604.03|0
1646662560000|2022-03-07 14:16:00|3608.39|3608.39|3608.78|3608.78|3608.78|3608.78|3608.39|3608.39|0
1646662570000|2022-03-07 14:16:10|3608.9|3608.9|3608.9|3608.9|3608.9|3608.9|3608.9|3608.9|0
1646662580000|2022-03-07 14:16:20|3609.53|3609.53|3610.77|3610.77|3610.77|3610.77|3609.53|3609.53|0
1646662590000|2022-03-07 14:16:30|3611.28|3611.28|3614.46|3614.46|3614.46|3614.46|3611.28|3611.28|0
1646662600000|2022-03-07 14:16:40|3614.63|3614.63|3614.63|3614.63|3614.63|3614.63|3614.63|3614.63|0
1646662620000|2022-03-07 14:17:00|3614.76|3614.76|3612.64|3612.64|3614.76|3614.76|3612.64|3612.64|0
1646662630000|2022-03-07 14:17:10|3611.39|3611.39|3612.75|3612.75|3612.75|3612.75|3610.88|3610.88|0
1646662650000|2022-03-07 14:17:30|3612.58|3612.58|3610.21|3610.21|3612.58|3612.58|3609.96|3609.96|0
1646662660000|2022-03-07 14:17:40|3611.46|3611.46|3607.72|3607.72|3611.46|3611.46|3607.72|3607.72|0
1646662690000|2022-03-07 14:18:10|3605.23|3605.23|3605.23|3605.23|3605.23|3605.23|3605.23|3605.23|0
1646662710000|2022-03-07 14:18:30|3606.48|3606.48|3607.1|3607.1|3607.1|3607.1|3606.48|3606.48|0
1646662720000|2022-03-07 14:18:40|3605.85|3605.85|3606.49|3606.49|3606.49|3606.49|3605.85|3605.85|0
1646662730000|2022-03-07 14:18:50|3606.62|3606.62|3599.77|3599.77|3606.62|3606.62|3599.77|3599.77|0
1646662740000|2022-03-07 14:19:00|3599.15|3599.15|3600.39|3600.39|3600.39|3600.39|3599.15|3599.15|0
1646662750000|2022-03-07 14:19:10|3601.01|3601.01|3600.39|3600.39|3601.64|3601.64|3600.39|3600.39|0
1646662760000|2022-03-07 14:19:20|3600.65|3600.65|3600.65|3600.65|3601.27|3601.27|3600.65|3600.65|0
1646662770000|2022-03-07 14:19:30|3600.77|3600.77|3600.77|3600.77|3602.02|3602.02|3600.77|3600.77|0
1646662780000|2022-03-07 14:19:40|3601.4|3601.4|3600.15|3600.15|3601.4|3601.4|3600.15|3600.15|0
1646662790000|2022-03-07 14:19:50|3599.53|3599.53|3600.77|3600.77|3602.02|3602.02|3599.53|3599.53|0
1646662800000|2022-03-07 14:20:00|3601.28|3601.28|3600.66|3600.66|3605.02|3605.02|3600.66|3600.66|0
1646662810000|2022-03-07 14:20:10|3601.28|3601.28|3601.46|3601.46|3601.46|3601.46|3601.28|3601.28|0
1646662820000|2022-03-07 14:20:20|3602.08|3602.08|3601.46|3601.46|3602.08|3602.08|3601.46|3601.46|0
1646662840000|2022-03-07 14:20:40|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|0
1646662850000|2022-03-07 14:20:50|3601.54|3601.54|3601.42|3601.42|3601.54|3601.54|3601.42|3601.42|0
1646662870000|2022-03-07 14:21:10|3601.29|3601.29|3601.16|3601.16|3601.29|3601.29|3599.29|3599.29|0
1646662880000|2022-03-07 14:21:20|3603.03|3603.03|3601.42|3601.42|3603.29|3603.29|3601.42|3601.42|0
1646662900000|2022-03-07 14:21:40|3603.29|3603.29|3601.42|3601.42|3603.29|3603.29|3601.42|3601.42|0
1646662920000|2022-03-07 14:22:00|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|0
1646662930000|2022-03-07 14:22:10|3603.67|3603.67|3613.63|3613.63|3613.63|3613.63|3601.8|3601.8|0
1646662940000|2022-03-07 14:22:20|3611.77|3611.77|3608.65|3608.65|3611.77|3611.77|3608.65|3608.65|0
1646662950000|2022-03-07 14:22:30|3608.03|3608.03|3606.78|3606.78|3608.03|3608.03|3606.78|3606.78|0
1646662960000|2022-03-07 14:22:40|3607.41|3607.41|3607.41|3607.41|3607.41|3607.41|3607.41|3607.41|0
1646662970000|2022-03-07 14:22:50|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|0
1646662980000|2022-03-07 14:23:00|3609.27|3609.27|3610.12|3610.12|3610.12|3610.12|3609.15|3609.15|0
1646662990000|2022-03-07 14:23:10|3609.77|3609.77|3609.77|3609.77|3609.77|3609.77|3609.77|3609.77|0
1646663000000|2022-03-07 14:23:20|3609.15|3609.15|3609.15|3609.15|3609.15|3609.15|3609.15|3609.15|0
1646663010000|2022-03-07 14:23:30|3609.27|3609.27|3607.9|3607.9|3609.27|3609.27|3607.9|3607.9|0
1646663030000|2022-03-07 14:23:50|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|0
1646663040000|2022-03-07 14:24:00|3607.9|3607.9|3607.9|3607.9|3609.77|3609.77|3607.9|3607.9|0
1646663050000|2022-03-07 14:24:10|3607.73|3607.73|3607.55|3607.55|3607.73|3607.73|3607.55|3607.55|0
1646663060000|2022-03-07 14:24:20|3603.19|3603.19|3603.19|3603.19|3603.19|3603.19|3603.19|3603.19|0
1646663070000|2022-03-07 14:24:30|3602.94|3602.94|3602.94|3602.94|3602.94|3602.94|3602.81|3602.81|0
1646663080000|2022-03-07 14:24:40|3604.81|3604.81|3605.19|3605.19|3605.19|3605.19|3604.81|3604.81|0
1646663100000|2022-03-07 14:25:00|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|0
1646663120000|2022-03-07 14:25:20|3607.19|3607.19|3604.57|3604.57|3607.19|3607.19|3604.57|3604.57|0
1646663130000|2022-03-07 14:25:30|3604.44|3604.44|3604.44|3604.44|3604.57|3604.57|3604.44|3604.44|0
1646663140000|2022-03-07 14:25:40|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|0
1646663150000|2022-03-07 14:25:50|3605.69|3605.69|3605.69|3605.69|3605.69|3605.69|3605.69|3605.69|0
1646663170000|2022-03-07 14:26:10|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|3603.82|0
1646663180000|2022-03-07 14:26:20|3604.07|3604.07|3604.07|3604.07|3604.07|3604.07|3604.07|3604.07|0
1646663190000|2022-03-07 14:26:30|3606.56|3606.56|3607.2|3607.2|3607.2|3607.2|3606.56|3606.56|0
1646663210000|2022-03-07 14:26:50|3610.32|3610.32|3610.44|3610.44|3610.44|3610.44|3610.32|3610.32|0
1646663220000|2022-03-07 14:27:00|3610.62|3610.62|3612.36|3612.36|3612.48|3612.48|3610.62|3610.62|0
1646663250000|2022-03-07 14:27:30|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|0
1646663270000|2022-03-07 14:27:50|3611.39|3611.39|3610.14|3610.14|3612.01|3612.01|3610.14|3610.14|0
1646663280000|2022-03-07 14:28:00|3609.97|3609.97|3608.47|3608.47|3609.97|3609.97|3608.47|3608.47|0
1646663290000|2022-03-07 14:28:10|3612.21|3612.21|3613.45|3613.45|3613.45|3613.45|3612.21|3612.21|0
1646663300000|2022-03-07 14:28:20|3617.81|3617.81|3617.81|3617.81|3617.81|3617.81|3617.81|3617.81|0
1646663330000|2022-03-07 14:28:50|3621.55|3621.55|3622.55|3622.55|3622.81|3622.81|3621.55|3621.55|0
1646663340000|2022-03-07 14:29:00|3622.73|3622.73|3624.01|3624.01|3624.14|3624.14|3622.73|3622.73|0
1646663350000|2022-03-07 14:29:10|3622.15|3622.15|3620.11|3620.11|3622.15|3622.15|3620.11|3620.11|0
1646663360000|2022-03-07 14:29:20|3619.85|3619.85|3619.72|3619.72|3619.85|3619.85|3619.72|3619.72|0
1646663370000|2022-03-07 14:29:30|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|3619.6|0
1646663380000|2022-03-07 14:29:40|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|3619.72|0
1646663390000|2022-03-07 14:29:50|3620.35|3620.35|3620.22|3620.22|3620.35|3620.35|3620.22|3620.22|0
1646663400000|2022-03-07 14:30:00|3618.97|3618.97|3617.23|3617.23|3618.97|3618.97|3617.1|3617.1|0
1646663410000|2022-03-07 14:30:10|3617.36|3617.36|3622.01|3622.01|3622.01|3622.01|3617.36|3617.36|0
1646663420000|2022-03-07 14:30:20|3623.87|3623.87|3623.87|3623.87|3623.87|3623.87|3623.87|3623.87|0
1646663430000|2022-03-07 14:30:30|3624|3624|3624.62|3624.62|3624.75|3624.75|3624|3624|0
1646663440000|2022-03-07 14:30:40|3625.01|3625.01|3627.13|3627.13|3627.13|3627.13|3625.01|3625.01|0
1646663450000|2022-03-07 14:30:50|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|3625.26|3625.26|0
1646663470000|2022-03-07 14:31:10|3626.14|3626.14|3624.9|3624.9|3626.76|3626.76|3624.9|3624.9|0
1646663480000|2022-03-07 14:31:20|3626.14|3626.14|3626.14|3626.14|3626.14|3626.14|3626.14|3626.14|0
1646663490000|2022-03-07 14:31:30|3627.39|3627.39|3626.14|3626.14|3627.39|3627.39|3626.14|3626.14|0
1646663510000|2022-03-07 14:31:50|3627.39|3627.39|3627.39|3627.39|3627.39|3627.39|3627.39|3627.39|0
1646663520000|2022-03-07 14:32:00|3625.52|3625.52|3625.52|3625.52|3626.14|3626.14|3624.27|3624.27|0
1646663530000|2022-03-07 14:32:10|3625.69|3625.69|3623.7|3623.7|3625.69|3625.69|3623.7|3623.7|0
1646663540000|2022-03-07 14:32:20|3623.82|3623.82|3623.46|3623.46|3624.08|3624.08|3622.83|3622.83|0
1646663550000|2022-03-07 14:32:30|3625.95|3625.95|3627.19|3627.19|3627.19|3627.19|3625.95|3625.95|0
1646663570000|2022-03-07 14:32:50|3628.44|3628.44|3626.57|3626.57|3628.44|3628.44|3626.57|3626.57|0
1646663580000|2022-03-07 14:33:00|3626.74|3626.74|3625.49|3625.49|3626.74|3626.74|3625.49|3625.49|0
1646663590000|2022-03-07 14:33:10|3624.87|3624.87|3621.37|3621.37|3625.49|3625.49|3621.33|3621.33|0
1646663600000|2022-03-07 14:33:20|3621.24|3621.24|3617.19|3617.19|3621.5|3621.5|3616.24|3616.24|0
1646663610000|2022-03-07 14:33:30|3617.06|3617.06|3610.69|3610.69|3617.06|3617.06|3610.69|3610.69|0
1646663620000|2022-03-07 14:33:40|3611.94|3611.94|3611.42|3611.42|3611.94|3611.94|3611.42|3611.42|0
1646663630000|2022-03-07 14:33:50|3611.17|3611.17|3607.3|3607.3|3611.17|3611.17|3607.3|3607.3|0
1646663640000|2022-03-07 14:34:00|3605.44|3605.44|3609.17|3609.17|3610.42|3610.42|3605.44|3605.44|0
1646663650000|2022-03-07 14:34:10|3605.44|3605.44|3599.9|3599.9|3605.44|3605.44|3599.9|3599.9|0
1646663660000|2022-03-07 14:34:20|3598.65|3598.65|3596.75|3596.75|3599.9|3599.9|3593.01|3593.01|0
1646663670000|2022-03-07 14:34:30|3597|3597|3597.13|3597.13|3597.13|3597.13|3597|3597|0
1646663680000|2022-03-07 14:34:40|3596.51|3596.51|3594.64|3594.64|3596.51|3596.51|3594.64|3594.64|0
1646663690000|2022-03-07 14:34:50|3594.9|3594.9|3594.14|3594.14|3597.26|3597.26|3594.14|3594.14|0
1646663700000|2022-03-07 14:35:00|3593.52|3593.52|3593.27|3593.27|3594.51|3594.51|3588.91|3588.91|0
1646663710000|2022-03-07 14:35:10|3593.52|3593.52|3589.91|3589.91|3593.65|3593.65|3589.91|3589.91|0
1646663720000|2022-03-07 14:35:20|3592.4|3592.4|3594.4|3594.4|3594.4|3594.4|3592.4|3592.4|0
1646663730000|2022-03-07 14:35:30|3595.65|3595.65|3592.53|3592.53|3595.65|3595.65|3592.53|3592.53|0
1646663740000|2022-03-07 14:35:40|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|0
1646663750000|2022-03-07 14:35:50|3593.15|3593.15|3593.78|3593.78|3593.78|3593.78|3593.15|3593.15|0
1646663760000|2022-03-07 14:36:00|3594.03|3594.03|3591.67|3591.67|3594.16|3594.16|3591.67|3591.67|0
1646663770000|2022-03-07 14:36:10|3591.41|3591.41|3591.67|3591.67|3591.67|3591.67|3591.41|3591.41|0
1646663780000|2022-03-07 14:36:20|3593.54|3593.54|3591.57|3591.57|3593.54|3593.54|3591.57|3591.57|0
1646663790000|2022-03-07 14:36:30|3590.32|3590.32|3594.55|3594.55|3594.55|3594.55|3590.19|3590.19|0
1646663800000|2022-03-07 14:36:40|3593.31|3593.31|3592.06|3592.06|3593.31|3593.31|3592.06|3592.06|0
1646663810000|2022-03-07 14:36:50|3591.44|3591.44|3590.06|3590.06|3591.44|3591.44|3588.2|3588.2|0
1646663820000|2022-03-07 14:37:00|3591.31|3591.31|3592.44|3592.44|3593.07|3593.07|3591.31|3591.31|0
1646663830000|2022-03-07 14:37:10|3592.32|3592.32|3592.68|3592.68|3592.68|3592.68|3592.06|3592.06|0
1646663840000|2022-03-07 14:37:20|3591.44|3591.44|3590.94|3590.94|3591.44|3591.44|3590.69|3590.69|0
1646663850000|2022-03-07 14:37:30|3591.07|3591.07|3593.82|3593.82|3593.82|3593.82|3591.07|3591.07|0
1646663860000|2022-03-07 14:37:40|3593.31|3593.31|3593.18|3593.18|3593.31|3593.31|3593.18|3593.18|0
1646663870000|2022-03-07 14:37:50|3594.42|3594.42|3593.8|3593.8|3594.42|3594.42|3592.3|3592.3|0
1646663880000|2022-03-07 14:38:00|3594.42|3594.42|3595.3|3595.3|3595.3|3595.3|3594.42|3594.42|0
1646663890000|2022-03-07 14:38:10|3595.43|3595.43|3595.43|3595.43|3595.43|3595.43|3595.43|3595.43|0
1646663910000|2022-03-07 14:38:30|3595.3|3595.3|3595.17|3595.17|3595.3|3595.3|3595.17|3595.17|0
1646663920000|2022-03-07 14:38:40|3600.78|3600.78|3595.05|3595.05|3600.78|3600.78|3595.05|3595.05|0
1646663940000|2022-03-07 14:39:00|3593.67|3593.67|3593.31|3593.31|3593.67|3593.67|3592.92|3592.92|0
1646663950000|2022-03-07 14:39:10|3596.42|3596.42|3597.04|3597.04|3597.67|3597.67|3596.42|3596.42|0
1646663960000|2022-03-07 14:39:20|3597.17|3597.17|3597.3|3597.3|3597.3|3597.3|3597.17|3597.17|0
1646663970000|2022-03-07 14:39:30|3597.55|3597.55|3597.73|3597.73|3597.73|3597.73|3597.55|3597.55|0
1646663980000|2022-03-07 14:39:40|3597.85|3597.85|3599.1|3599.1|3599.1|3599.1|3597.85|3597.85|0
1646663990000|2022-03-07 14:39:50|3598.48|3598.48|3603.35|3603.35|3603.35|3603.35|3598.48|3598.48|0
1646664000000|2022-03-07 14:40:00|3602.1|3602.1|3600.85|3600.85|3602.1|3602.1|3600.85|3600.85|0
1646664010000|2022-03-07 14:40:10|3602.1|3602.1|3601.85|3601.85|3602.1|3602.1|3601.85|3601.85|0
1646664020000|2022-03-07 14:40:20|3598.11|3598.11|3593.17|3593.17|3598.11|3598.11|3593.17|3593.17|0
1646664030000|2022-03-07 14:40:30|3592.55|3592.55|3591.79|3591.79|3592.55|3592.55|3591.79|3591.79|0
1646664040000|2022-03-07 14:40:40|3592.05|3592.05|3592.05|3592.05|3592.05|3592.05|3590.18|3590.18|0
1646664050000|2022-03-07 14:40:50|3592.18|3592.18|3592.8|3592.8|3592.8|3592.8|3592.18|3592.18|0
1646664060000|2022-03-07 14:41:00|3593.42|3593.42|3594.05|3594.05|3595.29|3595.29|3593.42|3593.42|0
1646664070000|2022-03-07 14:41:10|3594.17|3594.17|3594.3|3594.3|3594.3|3594.3|3594.17|3594.17|0
1646664080000|2022-03-07 14:41:20|3595.55|3595.55|3593.06|3593.06|3596.17|3596.17|3593.06|3593.06|0
1646664090000|2022-03-07 14:41:30|3592.8|3592.8|3590.68|3590.68|3592.8|3592.8|3587.56|3587.56|0
1646664100000|2022-03-07 14:41:40|3590.55|3590.55|3590.55|3590.55|3590.55|3590.55|3590.55|3590.55|0
1646664110000|2022-03-07 14:41:50|3588.06|3588.06|3591.17|3591.17|3591.17|3591.17|3587.43|3587.43|0
1646664120000|2022-03-07 14:42:00|3589.93|3589.93|3582.82|3582.82|3589.93|3589.93|3579.08|3579.08|0
1646664140000|2022-03-07 14:42:20|3582.69|3582.69|3584.43|3584.43|3584.43|3584.43|3582.56|3582.56|0
1646664150000|2022-03-07 14:42:30|3581.94|3581.94|3577.45|3577.45|3581.94|3581.94|3576.83|3576.83|0
1646664160000|2022-03-07 14:42:40|3577.33|3577.33|3577.33|3577.33|3577.33|3577.33|3577.33|3577.33|0
1646664170000|2022-03-07 14:42:50|3577.15|3577.15|3577.15|3577.15|3577.15|3577.15|3577.15|3577.15|0
1646664180000|2022-03-07 14:43:00|3575.29|3575.29|3579.76|3579.76|3579.76|3579.76|3572.54|3572.54|0
1646664190000|2022-03-07 14:43:10|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|3579.14|0
1646664200000|2022-03-07 14:43:20|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|3578.44|0
1646664210000|2022-03-07 14:43:30|3579.07|3579.07|3576.98|3576.98|3579.07|3579.07|3574.83|3574.83|0
1646664220000|2022-03-07 14:43:40|3578.22|3578.22|3573.48|3573.48|3578.22|3578.22|3573.48|3573.48|0
1646664230000|2022-03-07 14:43:50|3573.35|3573.35|3573.35|3573.35|3573.35|3573.35|3573.35|3573.35|0
1646664240000|2022-03-07 14:44:00|3573.61|3573.61|3572.73|3572.73|3573.61|3573.61|3572.11|3572.11|0
1646664250000|2022-03-07 14:44:10|3573.35|3573.35|3569.73|3569.73|3573.35|3573.35|3569.73|3569.73|0
1646664260000|2022-03-07 14:44:20|3569.6|3569.6|3568.61|3568.61|3569.6|3569.6|3567.73|3567.73|0
1646664270000|2022-03-07 14:44:30|3568.74|3568.74|3572.24|3572.24|3573.98|3573.98|3568.74|3568.74|0
1646664280000|2022-03-07 14:44:40|3571.61|3571.61|3571.48|3571.48|3571.61|3571.61|3571.48|3571.48|0
1646664290000|2022-03-07 14:44:50|3572.73|3572.73|3567.49|3567.49|3572.73|3572.73|3567.49|3567.49|0
1646664300000|2022-03-07 14:45:00|3566.87|3566.87|3573.1|3573.1|3573.1|3573.1|3566.87|3566.87|0
1646664310000|2022-03-07 14:45:10|3574.97|3574.97|3572.84|3572.84|3574.97|3574.97|3571.09|3571.09|0
1646664320000|2022-03-07 14:45:20|3572.97|3572.97|3578.83|3578.83|3578.83|3578.83|3572.97|3572.97|0
1646664330000|2022-03-07 14:45:30|3580.7|3580.7|3580.7|3580.7|3580.7|3580.7|3580.7|3580.7|0
1646664340000|2022-03-07 14:45:40|3580.83|3580.83|3581.58|3581.58|3582.2|3582.2|3580.33|3580.33|0
1646664350000|2022-03-07 14:45:50|3581.45|3581.45|3582.95|3582.95|3582.95|3582.95|3580.57|3580.57|0
1646664360000|2022-03-07 14:46:00|3582.33|3582.33|3581.82|3581.82|3582.33|3582.33|3580.57|3580.57|0
1646664370000|2022-03-07 14:46:10|3581.44|3581.44|3580.06|3580.06|3581.44|3581.44|3580.06|3580.06|0
1646664380000|2022-03-07 14:46:20|3579.44|3579.44|3579.31|3579.31|3579.44|3579.44|3579.31|3579.31|0
1646664390000|2022-03-07 14:46:30|3581.18|3581.18|3581.18|3581.18|3581.18|3581.18|3581.18|3581.18|0
1646664400000|2022-03-07 14:46:40|3580.8|3580.8|3581.05|3581.05|3581.05|3581.05|3580.8|3580.8|0
1646664410000|2022-03-07 14:46:50|3580.71|3580.71|3582.08|3582.08|3582.08|3582.08|3580.71|3580.71|0
1646664420000|2022-03-07 14:47:00|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|3581.95|0
1646664430000|2022-03-07 14:47:10|3582.08|3582.08|3584.7|3584.7|3584.7|3584.7|3582.08|3582.08|0
1646664440000|2022-03-07 14:47:20|3582.83|3582.83|3578.97|3578.97|3582.83|3582.83|3578.97|3578.97|0
1646664450000|2022-03-07 14:47:30|3578.84|3578.84|3578.61|3578.61|3578.84|3578.84|3578.09|3578.09|0
1646664460000|2022-03-07 14:47:40|3582.97|3582.97|3582.97|3582.97|3582.97|3582.97|3582.97|3582.97|0
1646664480000|2022-03-07 14:48:00|3584.21|3584.21|3581.79|3581.79|3584.21|3584.21|3581.79|3581.79|0
1646664490000|2022-03-07 14:48:10|3584.28|3584.28|3585.14|3585.14|3585.65|3585.65|3584.28|3584.28|0
1646664500000|2022-03-07 14:48:20|3584.63|3584.63|3584.14|3584.14|3584.63|3584.63|3584.01|3584.01|0
1646664510000|2022-03-07 14:48:30|3584.27|3584.27|3585.02|3585.02|3586.76|3586.76|3584.27|3584.27|0
1646664520000|2022-03-07 14:48:40|3585.14|3585.14|3584.93|3584.93|3585.94|3585.94|3584.69|3584.69|0
1646664530000|2022-03-07 14:48:50|3583.69|3583.69|3583.69|3583.69|3585.56|3585.56|3583.69|3583.69|0
1646664540000|2022-03-07 14:49:00|3582.44|3582.44|3584.31|3584.31|3584.31|3584.31|3582.44|3582.44|0
1646664550000|2022-03-07 14:49:10|3584.44|3584.44|3586.43|3586.43|3586.43|3586.43|3584.44|3584.44|0
1646664560000|2022-03-07 14:49:20|3585.81|3585.81|3584.93|3584.93|3585.81|3585.81|3583.69|3583.69|0
1646664570000|2022-03-07 14:49:30|3584.8|3584.8|3584.55|3584.55|3584.8|3584.8|3584.55|3584.55|0
1646664580000|2022-03-07 14:49:40|3584.42|3584.42|3581.8|3581.8|3584.42|3584.42|3581.8|3581.8|0
1646664590000|2022-03-07 14:49:50|3583.05|3583.05|3581.18|3581.18|3583.05|3583.05|3581.18|3581.18|0
1646664600000|2022-03-07 14:50:00|3581.31|3581.31|3579.33|3579.33|3581.31|3581.31|3578.94|3578.94|0
1646664610000|2022-03-07 14:50:10|3579.45|3579.45|3581.95|3581.95|3581.95|3581.95|3579.33|3579.33|0
1646664620000|2022-03-07 14:50:20|3581.32|3581.32|3582.95|3582.95|3582.95|3582.95|3580.7|3580.7|0
1646664630000|2022-03-07 14:50:30|3583.08|3583.08|3584.45|3584.45|3585.08|3585.08|3583.08|3583.08|0
1646664640000|2022-03-07 14:50:40|3584.32|3584.32|3584.32|3584.32|3584.32|3584.32|3584.32|3584.32|0
1646664650000|2022-03-07 14:50:50|3585.57|3585.57|3585.32|3585.32|3585.57|3585.57|3585.32|3585.32|0
1646664670000|2022-03-07 14:51:10|3586.56|3586.56|3588.81|3588.81|3590.43|3590.43|3586.56|3586.56|0
1646664680000|2022-03-07 14:51:20|3586.94|3586.94|3586.94|3586.94|3586.94|3586.94|3586.94|3586.94|0
1646664690000|2022-03-07 14:51:30|3587.57|3587.57|3586.94|3586.94|3587.57|3587.57|3586.94|3586.94|0
1646664700000|2022-03-07 14:51:40|3586.82|3586.82|3586.19|3586.19|3587.44|3587.44|3584.95|3584.95|0
1646664710000|2022-03-07 14:51:50|3586.32|3586.32|3589.69|3589.69|3590.06|3590.06|3586.32|3586.32|0
1646664720000|2022-03-07 14:52:00|3594.67|3594.67|3592.81|3592.81|3596.54|3596.54|3592.81|3592.81|0
1646664730000|2022-03-07 14:52:10|3592.18|3592.18|3590.68|3590.68|3594.67|3594.67|3590.68|3590.68|0
1646664740000|2022-03-07 14:52:20|3592.55|3592.55|3592.81|3592.81|3592.81|3592.81|3592.55|3592.55|0
1646664750000|2022-03-07 14:52:30|3591.56|3591.56|3590.94|3590.94|3591.56|3591.56|3590.94|3590.94|0
1646664760000|2022-03-07 14:52:40|3591.06|3591.06|3589.2|3589.2|3591.06|3591.06|3589.2|3589.2|0
1646664770000|2022-03-07 14:52:50|3591.69|3591.69|3592.31|3592.31|3592.44|3592.44|3591.69|3591.69|0
1646664780000|2022-03-07 14:53:00|3592.44|3592.44|3590.68|3590.68|3592.81|3592.81|3590.68|3590.68|0
1646664790000|2022-03-07 14:53:10|3590.06|3590.06|3589.8|3589.8|3590.06|3590.06|3589.8|3589.8|0
1646664800000|2022-03-07 14:53:20|3589.18|3589.18|3590.43|3590.43|3590.43|3590.43|3589.18|3589.18|0
1646664810000|2022-03-07 14:53:30|3590.55|3590.55|3592.31|3592.31|3592.31|3592.31|3590.55|3590.55|0
1646664830000|2022-03-07 14:53:50|3592.48|3592.48|3592.65|3592.65|3592.65|3592.65|3592.48|3592.48|0
1646664840000|2022-03-07 14:54:00|3592.91|3592.91|3592.91|3592.91|3592.91|3592.91|3592.91|3592.91|0
1646664850000|2022-03-07 14:54:10|3594.16|3594.16|3594.16|3594.16|3594.16|3594.16|3593.53|3593.53|0
1646664860000|2022-03-07 14:54:20|3593.9|3593.9|3595.4|3595.4|3595.4|3595.4|3593.9|3593.9|0
1646664870000|2022-03-07 14:54:30|3595.53|3595.53|3598.64|3598.64|3598.64|3598.64|3595.53|3595.53|0
1646664880000|2022-03-07 14:54:40|3597.4|3597.4|3597.53|3597.53|3597.53|3597.53|3594.91|3594.91|0
1646664890000|2022-03-07 14:54:50|3598.16|3598.16|3598.46|3598.46|3598.46|3598.46|3598.04|3598.04|0
1646664900000|2022-03-07 14:55:00|3597.84|3597.84|3597.84|3597.84|3597.84|3597.84|3597.84|3597.84|0
1646664910000|2022-03-07 14:55:10|3599.09|3599.09|3597.97|3597.97|3599.21|3599.21|3597.97|3597.97|0
1646664920000|2022-03-07 14:55:20|3599.21|3599.21|3599.47|3599.47|3599.47|3599.47|3599.21|3599.21|0
1646664930000|2022-03-07 14:55:30|3600.09|3600.09|3600.72|3600.72|3600.72|3600.72|3600.09|3600.09|0
1646664940000|2022-03-07 14:55:40|3599.47|3599.47|3600.72|3600.72|3600.72|3600.72|3599.47|3599.47|0
1646664950000|2022-03-07 14:55:50|3601.34|3601.34|3602.43|3602.43|3603.1|3603.1|3600.72|3600.72|0
1646664960000|2022-03-07 14:56:00|3600.56|3600.56|3600.8|3600.8|3601.18|3601.18|3600.56|3600.56|0
1646664980000|2022-03-07 14:56:20|3600.67|3600.67|3603.03|3603.03|3603.03|3603.03|3600.42|3600.42|0
1646664990000|2022-03-07 14:56:30|3603.16|3603.16|3603.91|3603.91|3603.91|3603.91|3603.16|3603.16|0
1646665000000|2022-03-07 14:56:40|3604.25|3604.25|3604.25|3604.25|3604.25|3604.25|3604.25|3604.25|0
1646665010000|2022-03-07 14:56:50|3602.39|3602.39|3601.14|3601.14|3602.39|3602.39|3601.14|3601.14|0
1646665020000|2022-03-07 14:57:00|3600.52|3600.52|3599.96|3599.96|3600.52|3600.52|3599.27|3599.27|0
1646665030000|2022-03-07 14:57:10|3598.09|3598.09|3598.22|3598.22|3598.22|3598.22|3597.97|3597.97|0
1646665040000|2022-03-07 14:57:20|3598.97|3598.97|3599.1|3599.1|3599.1|3599.1|3598.97|3598.97|0
1646665050000|2022-03-07 14:57:30|3599.48|3599.48|3600.11|3600.11|3600.11|3600.11|3598.86|3598.86|0
1646665060000|2022-03-07 14:57:40|3599.48|3599.48|3599.61|3599.61|3599.61|3599.61|3599.48|3599.48|0
1646665070000|2022-03-07 14:57:50|3598.37|3598.37|3600.49|3600.49|3600.49|3600.49|3598.37|3598.37|0
1646665080000|2022-03-07 14:58:00|3599.24|3599.24|3599.87|3599.87|3599.87|3599.87|3599.24|3599.24|0
1646665090000|2022-03-07 14:58:10|3599.74|3599.74|3597.61|3597.61|3599.74|3599.74|3597.25|3597.25|0
1646665100000|2022-03-07 14:58:20|3594.5|3594.5|3595.75|3595.75|3595.75|3595.75|3594.5|3594.5|0
1646665110000|2022-03-07 14:58:30|3595.57|3595.57|3593.58|3593.58|3595.57|3595.57|3593.58|3593.58|0
1646665120000|2022-03-07 14:58:40|3592.33|3592.33|3592.33|3592.33|3592.33|3592.33|3592.33|3592.33|0
1646665130000|2022-03-07 14:58:50|3592.46|3592.46|3585.48|3585.48|3592.46|3592.46|3585.48|3585.48|0
1646665140000|2022-03-07 14:59:00|3585.1|3585.1|3586.96|3586.96|3586.96|3586.96|3585.1|3585.1|0
1646665150000|2022-03-07 14:59:10|3586.34|3586.34|3586.21|3586.21|3586.34|3586.34|3586.21|3586.21|0
1646665160000|2022-03-07 14:59:20|3586.09|3586.09|3583.3|3583.3|3586.09|3586.09|3583.3|3583.3|0
1646665170000|2022-03-07 14:59:30|3583.92|3583.92|3583.92|3583.92|3583.92|3583.92|3583.92|3583.92|0
1646665180000|2022-03-07 14:59:40|3586.41|3586.41|3585.16|3585.16|3586.41|3586.41|3585.16|3585.16|0
1646665190000|2022-03-07 14:59:50|3585.04|3585.04|3582.55|3582.55|3585.04|3585.04|3582.55|3582.55|0
1646665200000|2022-03-07 15:00:00|3582.93|3582.93|3575.07|3575.07|3582.93|3582.93|3575.07|3575.07|0
1646665210000|2022-03-07 15:00:10|3576.94|3576.94|3578.57|3578.57|3578.57|3578.57|3576.94|3576.94|0
1646665220000|2022-03-07 15:00:20|3579.19|3579.19|3581.3|3581.3|3581.3|3581.3|3578.81|3578.81|0
1646665230000|2022-03-07 15:00:30|3578.81|3578.81|3577.56|3577.56|3578.81|3578.81|3577.56|3577.56|0
1646665240000|2022-03-07 15:00:40|3575.07|3575.07|3575.2|3575.2|3575.2|3575.2|3575.07|3575.07|0
1646665250000|2022-03-07 15:00:50|3573.95|3573.95|3573.95|3573.95|3573.95|3573.95|3573.95|3573.95|0
1646665260000|2022-03-07 15:01:00|3572.71|3572.71|3573.2|3573.2|3573.2|3573.2|3571.96|3571.96|0
1646665270000|2022-03-07 15:01:10|3573.83|3573.83|3577.95|3577.95|3577.95|3577.95|3573.83|3573.83|0
1646665280000|2022-03-07 15:01:20|3577.32|3577.32|3576.32|3576.32|3577.32|3577.32|3576.32|3576.32|0
1646665290000|2022-03-07 15:01:30|3576.19|3576.19|3575.2|3575.2|3576.19|3576.19|3574.94|3574.94|0
1646665300000|2022-03-07 15:01:40|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|3575.03|0
1646665310000|2022-03-07 15:01:50|3574.85|3574.85|3571.12|3571.12|3574.85|3574.85|3571.12|3571.12|0
1646665330000|2022-03-07 15:02:10|3571.74|3571.74|3569.87|3569.87|3571.74|3571.74|3569.87|3569.87|0
1646665340000|2022-03-07 15:02:20|3571.74|3571.74|3572.62|3572.62|3573.86|3573.86|3571.74|3571.74|0
1646665350000|2022-03-07 15:02:30|3571.37|3571.37|3570.12|3570.12|3571.37|3571.37|3570.12|3570.12|0
1646665360000|2022-03-07 15:02:40|3569.5|3569.5|3569.5|3569.5|3569.5|3569.5|3569.5|3569.5|0
1646665370000|2022-03-07 15:02:50|3570.12|3570.12|3570.75|3570.75|3570.75|3570.75|3568.88|3568.88|0
1646665380000|2022-03-07 15:03:00|3572.62|3572.62|3574.13|3574.13|3574.13|3574.13|3572.62|3572.62|0
1646665390000|2022-03-07 15:03:10|3576|3576|3576|3576|3577.25|3577.25|3576|3576|0
1646665400000|2022-03-07 15:03:20|3574.13|3574.13|3573.88|3573.88|3574.13|3574.13|3573.88|3573.88|0
1646665410000|2022-03-07 15:03:30|3572.63|3572.63|3572.63|3572.63|3572.63|3572.63|3572.63|3572.63|0
1646665420000|2022-03-07 15:03:40|3572.76|3572.76|3572.76|3572.76|3572.76|3572.76|3572.76|3572.76|0
1646665430000|2022-03-07 15:03:50|3573.38|3573.38|3572.14|3572.14|3573.38|3573.38|3572.14|3572.14|0
1646665440000|2022-03-07 15:04:00|3570.89|3570.89|3570.89|3570.89|3570.89|3570.89|3570.89|3570.89|0
1646665450000|2022-03-07 15:04:10|3569.02|3569.02|3569.02|3569.02|3569.02|3569.02|3569.02|3569.02|0
1646665460000|2022-03-07 15:04:20|3570.89|3570.89|3571.69|3571.69|3571.69|3571.69|3570.89|3570.89|0
1646665470000|2022-03-07 15:04:30|3571.43|3571.43|3572.05|3572.05|3572.05|3572.05|3571.43|3571.43|0
1646665480000|2022-03-07 15:04:40|3573.92|3573.92|3576.47|3576.47|3576.47|3576.47|3573.92|3573.92|0
1646665490000|2022-03-07 15:04:50|3576.73|3576.73|3575.96|3575.96|3578.32|3578.32|3575.83|3575.83|0
1646665500000|2022-03-07 15:05:00|3575.33|3575.33|3575.21|3575.21|3575.46|3575.46|3575.21|3575.21|0
1646665510000|2022-03-07 15:05:10|3576.45|3576.45|3577.83|3577.83|3577.83|3577.83|3576.45|3576.45|0
1646665520000|2022-03-07 15:05:20|3579.69|3579.69|3579.58|3579.58|3582.07|3582.07|3579.58|3579.58|0
1646665530000|2022-03-07 15:05:30|3579.2|3579.2|3578.58|3578.58|3579.2|3579.2|3578.58|3578.58|0
1646665540000|2022-03-07 15:05:40|3580.44|3580.44|3581.07|3581.07|3581.07|3581.07|3580.44|3580.44|0
1646665550000|2022-03-07 15:05:50|3580.81|3580.81|3581.18|3581.18|3581.43|3581.43|3580.81|3580.81|0
1646665560000|2022-03-07 15:06:00|3579.31|3579.31|3580.68|3580.68|3580.68|3580.68|3579.31|3579.31|0
1646665570000|2022-03-07 15:06:10|3580.94|3580.94|3582.94|3582.94|3583.56|3583.56|3580.94|3580.94|0
1646665580000|2022-03-07 15:06:20|3583.56|3583.56|3583.69|3583.69|3583.69|3583.69|3582.94|3582.94|0
1646665590000|2022-03-07 15:06:30|3583.06|3583.06|3581.69|3581.69|3583.06|3583.06|3580.44|3580.44|0
1646665600000|2022-03-07 15:06:40|3582.94|3582.94|3583.94|3583.94|3583.94|3583.94|3582.94|3582.94|0
1646665620000|2022-03-07 15:07:00|3582.07|3582.07|3583.57|3583.57|3583.57|3583.57|3582.07|3582.07|0
1646665630000|2022-03-07 15:07:10|3584.2|3584.2|3584.58|3584.58|3586.45|3586.45|3584.2|3584.2|0
1646665640000|2022-03-07 15:07:20|3583.96|3583.96|3581.47|3581.47|3584.58|3584.58|3581.47|3581.47|0
1646665650000|2022-03-07 15:07:30|3582.71|3582.71|3582.09|3582.09|3582.71|3582.71|3582.09|3582.09|0
1646665660000|2022-03-07 15:07:40|3581.96|3581.96|3581.83|3581.83|3581.96|3581.96|3581.83|3581.83|0
1646665670000|2022-03-07 15:07:50|3582.46|3582.46|3581.4|3581.4|3582.46|3582.46|3581.4|3581.4|0
1646665680000|2022-03-07 15:08:00|3581.28|3581.28|3583.77|3583.77|3583.77|3583.77|3581.28|3581.28|0
1646665690000|2022-03-07 15:08:10|3584.02|3584.02|3584.04|3584.04|3585.29|3585.29|3584.02|3584.02|0
1646665700000|2022-03-07 15:08:20|3583.42|3583.42|3583.42|3583.42|3583.42|3583.42|3583.42|3583.42|0
1646665710000|2022-03-07 15:08:30|3584.66|3584.66|3584.66|3584.66|3584.66|3584.66|3584.66|3584.66|0
1646665730000|2022-03-07 15:08:50|3582.79|3582.79|3581.79|3581.79|3583.78|3583.78|3581.79|3581.79|0
1646665740000|2022-03-07 15:09:00|3583.03|3583.03|3582.16|3582.16|3583.03|3583.03|3581.4|3581.4|0
1646665750000|2022-03-07 15:09:10|3584.02|3584.02|3583.4|3583.4|3584.02|3584.02|3583.4|3583.4|0
1646665760000|2022-03-07 15:09:20|3582.78|3582.78|3581.64|3581.64|3582.78|3582.78|3581.28|3581.28|0
1646665770000|2022-03-07 15:09:30|3582.27|3582.27|3581.9|3581.9|3582.52|3582.52|3581.9|3581.9|0
1646665780000|2022-03-07 15:09:40|3581.28|3581.28|3581.15|3581.15|3581.28|3581.28|3581.15|3581.15|0
1646665790000|2022-03-07 15:09:50|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|3580.53|0
1646665800000|2022-03-07 15:10:00|3580.4|3580.4|3578.15|3578.15|3580.4|3580.4|3578.15|3578.15|0
1646665810000|2022-03-07 15:10:10|3578.53|3578.53|3580.53|3580.53|3581.77|3581.77|3578.53|3578.53|0
1646665820000|2022-03-07 15:10:20|3579.28|3579.28|3577.41|3577.41|3579.28|3579.28|3576.79|3576.79|0
1646665830000|2022-03-07 15:10:30|3578.66|3578.66|3579.52|3579.52|3581.28|3581.28|3578.66|3578.66|0
1646665840000|2022-03-07 15:10:40|3578.9|3578.9|3578.27|3578.27|3578.9|3578.9|3578.27|3578.27|0
1646665850000|2022-03-07 15:10:50|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|3576.41|0
1646665860000|2022-03-07 15:11:00|3573.91|3573.91|3574.93|3574.93|3574.93|3574.93|3571.82|3571.82|0
1646665870000|2022-03-07 15:11:10|3576.18|3576.18|3576.05|3576.05|3576.18|3576.18|3576.05|3576.05|0
1646665880000|2022-03-07 15:11:20|3576.3|3576.3|3575.81|3575.81|3577.31|3577.31|3575.81|3575.81|0
1646665890000|2022-03-07 15:11:30|3577.68|3577.68|3575.81|3575.81|3577.68|3577.68|3575.68|3575.68|0
1646665900000|2022-03-07 15:11:40|3576.43|3576.43|3577.14|3577.14|3577.14|3577.14|3576.43|3576.43|0
1646665910000|2022-03-07 15:11:50|3577.26|3577.26|3576.39|3576.39|3577.89|3577.89|3576.39|3576.39|0
1646665920000|2022-03-07 15:12:00|3576.26|3576.26|3573.26|3573.26|3576.26|3576.26|3573.26|3573.26|0
1646665930000|2022-03-07 15:12:10|3573.13|3573.13|3573.08|3573.08|3573.13|3573.13|3572.96|3572.96|0
1646665940000|2022-03-07 15:12:20|3572.96|3572.96|3573.07|3573.07|3573.07|3573.07|3569.95|3569.95|0
1646665950000|2022-03-07 15:12:30|3571.82|3571.82|3570.15|3570.15|3571.82|3571.82|3570.15|3570.15|0
1646665960000|2022-03-07 15:12:40|3569.53|3569.53|3568.28|3568.28|3569.53|3569.53|3568.28|3568.28|0
1646665970000|2022-03-07 15:12:50|3566.41|3566.41|3568.65|3568.65|3568.65|3568.65|3566.16|3566.16|0
1646665980000|2022-03-07 15:13:00|3567.4|3567.4|3566.16|3566.16|3567.4|3567.4|3566.16|3566.16|0
1646665990000|2022-03-07 15:13:10|3564.29|3564.29|3567.27|3567.27|3567.27|3567.27|3563.77|3563.77|0
1646666000000|2022-03-07 15:13:20|3567.89|3567.89|3566.9|3566.9|3568.77|3568.77|3566.9|3566.9|0
1646666010000|2022-03-07 15:13:30|3568.15|3568.15|3566.9|3566.9|3568.64|3568.64|3565.9|3565.9|0
1646666020000|2022-03-07 15:13:40|3568.77|3568.77|3565.15|3565.15|3568.77|3568.77|3565.15|3565.15|0
1646666030000|2022-03-07 15:13:50|3566.39|3566.39|3564.68|3564.68|3566.39|3566.39|3564.68|3564.68|0
1646666040000|2022-03-07 15:14:00|3565.06|3565.06|3566.31|3566.31|3568.18|3568.18|3565.06|3565.06|0
1646666050000|2022-03-07 15:14:10|3566.18|3566.18|3565.92|3565.92|3566.18|3566.18|3565.92|3565.92|0
1646666060000|2022-03-07 15:14:20|3567.79|3567.79|3568.16|3568.16|3570.28|3570.28|3566.91|3566.91|0
1646666070000|2022-03-07 15:14:30|3568.42|3568.42|3565.8|3565.8|3568.42|3568.42|3565.8|3565.8|0
1646666080000|2022-03-07 15:14:40|3562.68|3562.68|3563.56|3563.56|3564.81|3564.81|3562.55|3562.55|0
1646666090000|2022-03-07 15:14:50|3563.3|3563.3|3563.18|3563.18|3563.3|3563.3|3563.18|3563.18|0
1646666100000|2022-03-07 15:15:00|3563.43|3563.43|3564.05|3564.05|3566.18|3566.18|3563.43|3563.43|0
1646666110000|2022-03-07 15:15:10|3566.55|3566.55|3567.92|3567.92|3568.18|3568.18|3566.55|3566.55|0
1646666120000|2022-03-07 15:15:20|3568.54|3568.54|3569.85|3569.85|3570.47|3570.47|3567.3|3567.3|0
1646666130000|2022-03-07 15:15:30|3569.72|3569.72|3570.1|3570.1|3570.1|3570.1|3569.72|3569.72|0
1646666140000|2022-03-07 15:15:40|3571.35|3571.35|3572.08|3572.08|3572.08|3572.08|3570.21|3570.21|0
1646666150000|2022-03-07 15:15:50|3571.46|3571.46|3570.71|3570.71|3571.46|3571.46|3570.71|3570.71|0
1646666160000|2022-03-07 15:16:00|3570.09|3570.09|3572.47|3572.47|3572.47|3572.47|3570.09|3570.09|0
1646666170000|2022-03-07 15:16:10|3572.34|3572.34|3572.96|3572.96|3572.96|3572.96|3572.34|3572.34|0
1646666180000|2022-03-07 15:16:20|3572.34|3572.34|3573.46|3573.46|3573.46|3573.46|3572.21|3572.21|0
1646666190000|2022-03-07 15:16:30|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|3572.21|0
1646666200000|2022-03-07 15:16:40|3574.08|3574.08|3574.79|3574.79|3574.79|3574.79|3574.08|3574.08|0
1646666210000|2022-03-07 15:16:50|3574.66|3574.66|3574.98|3574.98|3575.11|3575.11|3574.66|3574.66|0
1646666220000|2022-03-07 15:17:00|3574.81|3574.81|3576.06|3576.06|3576.06|3576.06|3574.81|3574.81|0
1646666230000|2022-03-07 15:17:10|3576.68|3576.68|3575.93|3575.93|3576.68|3576.68|3575.93|3575.93|0
1646666240000|2022-03-07 15:17:20|3575.31|3575.31|3574.43|3574.43|3575.31|3575.31|3574.43|3574.43|0
1646666250000|2022-03-07 15:17:30|3575.05|3575.05|3575.94|3575.94|3575.94|3575.94|3575.05|3575.05|0
1646666260000|2022-03-07 15:17:40|3579.06|3579.06|3579.68|3579.68|3579.68|3579.68|3579.06|3579.06|0
1646666270000|2022-03-07 15:17:50|3577.81|3577.81|3578.44|3578.44|3578.44|3578.44|3577.81|3577.81|0
1646666280000|2022-03-07 15:18:00|3577.19|3577.19|3580.05|3580.05|3580.05|3580.05|3576.93|3576.93|0
1646666290000|2022-03-07 15:18:10|3580.18|3580.18|3578.18|3578.18|3580.18|3580.18|3578.18|3578.18|0
1646666300000|2022-03-07 15:18:20|3577.56|3577.56|3576.31|3576.31|3578.18|3578.18|3576.31|3576.31|0
1646666310000|2022-03-07 15:18:30|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|3578.18|0
1646666320000|2022-03-07 15:18:40|3578.44|3578.44|3576.93|3576.93|3578.44|3578.44|3576.93|3576.93|0
1646666340000|2022-03-07 15:19:00|3580.05|3580.05|3576.81|3576.81|3580.05|3580.05|3576.68|3576.68|0
1646666350000|2022-03-07 15:19:10|3578.05|3578.05|3578.05|3578.05|3578.18|3578.18|3577.8|3577.8|0
1646666360000|2022-03-07 15:19:20|3577.43|3577.43|3576.81|3576.81|3577.43|3577.43|3576.81|3576.81|0
1646666370000|2022-03-07 15:19:30|3576.18|3576.18|3572.32|3572.32|3576.18|3576.18|3572.32|3572.32|0
1646666380000|2022-03-07 15:19:40|3571.7|3571.7|3571.07|3571.07|3571.82|3571.82|3571.07|3571.07|0
1646666390000|2022-03-07 15:19:50|3570.95|3570.95|3569.08|3569.08|3570.95|3570.95|3569.08|3569.08|0
1646666400000|2022-03-07 15:20:00|3569.2|3569.2|3568.45|3568.45|3571.07|3571.07|3568.45|3568.45|0
1646666410000|2022-03-07 15:20:10|3567.83|3567.83|3567.38|3567.38|3567.83|3567.83|3566.59|3566.59|0
1646666420000|2022-03-07 15:20:20|3567.21|3567.21|3568.15|3568.15|3568.41|3568.41|3565.66|3565.66|0
1646666430000|2022-03-07 15:20:30|3568.28|3568.28|3569.78|3569.78|3571.65|3571.65|3568.28|3568.28|0
1646666440000|2022-03-07 15:20:40|3569.16|3569.16|3567.79|3567.79|3569.16|3569.16|3567.79|3567.79|0
1646666450000|2022-03-07 15:20:50|3569.65|3569.65|3569.2|3569.2|3570.28|3570.28|3569.03|3569.03|0
1646666460000|2022-03-07 15:21:00|3566.09|3566.09|3566.31|3566.31|3566.31|3566.31|3566.09|3566.09|0
1646666470000|2022-03-07 15:21:10|3565.06|3565.06|3565.69|3565.69|3565.69|3565.69|3565.06|3565.06|0
1646666480000|2022-03-07 15:21:20|3563.82|3563.82|3563.82|3563.82|3563.82|3563.82|3563.82|3563.82|0
1646666500000|2022-03-07 15:21:40|3565.06|3565.06|3564.44|3564.44|3565.06|3565.06|3564.44|3564.44|0
1646666510000|2022-03-07 15:21:50|3564.7|3564.7|3565.19|3565.19|3565.32|3565.32|3564.7|3564.7|0
1646666520000|2022-03-07 15:22:00|3565.06|3565.06|3560.58|3560.58|3565.06|3565.06|3560.58|3560.58|0
1646666530000|2022-03-07 15:22:10|3559.95|3559.95|3562.08|3562.08|3562.7|3562.7|3559.95|3559.95|0
1646666540000|2022-03-07 15:22:20|3561.45|3561.45|3560.83|3560.83|3561.45|3561.45|3560.83|3560.83|0
1646666550000|2022-03-07 15:22:30|3560.21|3560.21|3556.71|3556.71|3560.21|3560.21|3556.71|3556.71|0
1646666560000|2022-03-07 15:22:40|3556.97|3556.97|3560.7|3560.7|3560.7|3560.7|3556.97|3556.97|0
1646666570000|2022-03-07 15:22:50|3560.83|3560.83|3559.82|3559.82|3562.08|3562.08|3559.82|3559.82|0
1646666580000|2022-03-07 15:23:00|3561.69|3561.69|3561.95|3561.95|3561.95|3561.95|3561.69|3561.69|0
1646666590000|2022-03-07 15:23:10|3563.19|3563.19|3563.45|3563.45|3563.45|3563.45|3563.07|3563.07|0
1646666600000|2022-03-07 15:23:20|3565.32|3565.32|3560.45|3560.45|3565.32|3565.32|3560.45|3560.45|0
1646666610000|2022-03-07 15:23:30|3559.2|3559.2|3558.32|3558.32|3559.2|3559.2|3558.32|3558.32|0
1646666620000|2022-03-07 15:23:40|3557.94|3557.94|3557.94|3557.94|3557.94|3557.94|3557.94|3557.94|0
1646666630000|2022-03-07 15:23:50|3558.56|3558.56|3559.06|3559.06|3560.43|3560.43|3558.44|3558.44|0
1646666640000|2022-03-07 15:24:00|3557.81|3557.81|3557.3|3557.3|3557.81|3557.81|3557.3|3557.3|0
1646666650000|2022-03-07 15:24:10|3554.81|3554.81|3554.56|3554.56|3555.8|3555.8|3554.56|3554.56|0
1646666660000|2022-03-07 15:24:20|3552.69|3552.69|3550.32|3550.32|3552.94|3552.94|3550.32|3550.32|0
1646666670000|2022-03-07 15:24:30|3550.19|3550.19|3548.33|3548.33|3550.19|3550.19|3548.33|3548.33|0
1646666680000|2022-03-07 15:24:40|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|3548.95|0
1646666690000|2022-03-07 15:24:50|3550.82|3550.82|3549.1|3549.1|3550.82|3550.82|3549.1|3549.1|0
1646666700000|2022-03-07 15:25:00|3548.48|3548.48|3548.56|3548.56|3550.34|3550.34|3547.85|3547.85|0
1646666710000|2022-03-07 15:25:10|3548.39|3548.39|3549.27|3549.27|3551.14|3551.14|3548.39|3548.39|0
1646666720000|2022-03-07 15:25:20|3549.52|3549.52|3553.02|3553.02|3553.15|3553.15|3549.52|3549.52|0
1646666730000|2022-03-07 15:25:30|3551.77|3551.77|3549.39|3549.39|3551.77|3551.77|3549.39|3549.39|0
1646666740000|2022-03-07 15:25:40|3547.53|3547.53|3548.77|3548.77|3548.77|3548.77|3547.4|3547.4|0
1646666750000|2022-03-07 15:25:50|3549.03|3549.03|3550.16|3550.16|3551.28|3551.28|3548.28|3548.28|0
1646666760000|2022-03-07 15:26:00|3549.54|3549.54|3548.79|3548.79|3549.54|3549.54|3548.79|3548.79|0
1646666770000|2022-03-07 15:26:10|3551.28|3551.28|3550.91|3550.91|3551.53|3551.53|3550.91|3550.91|0
1646666780000|2022-03-07 15:26:20|3550.78|3550.78|3548.91|3548.91|3550.78|3550.78|3548.16|3548.16|0
1646666790000|2022-03-07 15:26:30|3549.54|3549.54|3546.04|3546.04|3549.54|3549.54|3546.04|3546.04|0
1646666800000|2022-03-07 15:26:40|3545.91|3545.91|3546.54|3546.54|3547.78|3547.78|3545.91|3545.91|0
1646666810000|2022-03-07 15:26:50|3545.29|3545.29|3545.16|3545.16|3545.29|3545.29|3545.16|3545.16|0
1646666820000|2022-03-07 15:27:00|3546.41|3546.41|3547.65|3547.65|3548.9|3548.9|3546.41|3546.41|0
1646666830000|2022-03-07 15:27:10|3547.91|3547.91|3550.78|3550.78|3550.78|3550.78|3547.91|3547.91|0
1646666850000|2022-03-07 15:27:30|3551.41|3551.41|3552.03|3552.03|3552.03|3552.03|3551.41|3551.41|0
1646666860000|2022-03-07 15:27:40|3551.41|3551.41|3550.03|3550.03|3551.41|3551.41|3550.03|3550.03|0
1646666870000|2022-03-07 15:27:50|3550.29|3550.29|3550.42|3550.42|3550.42|3550.42|3550.29|3550.29|0
1646666880000|2022-03-07 15:28:00|3552.28|3552.28|3552.28|3552.28|3552.28|3552.28|3552.28|3552.28|0
1646666890000|2022-03-07 15:28:10|3551.04|3551.04|3551.15|3551.15|3551.15|3551.15|3550.53|3550.53|0
1646666900000|2022-03-07 15:28:20|3551.77|3551.77|3552.89|3552.89|3552.89|3552.89|3551.64|3551.64|0
1646666910000|2022-03-07 15:28:30|3552.76|3552.76|3552.76|3552.76|3554.01|3554.01|3551.52|3551.52|0
1646666920000|2022-03-07 15:28:40|3552.14|3552.14|3552.1|3552.1|3552.52|3552.52|3551.52|3551.52|0
1646666930000|2022-03-07 15:28:50|3551.47|3551.47|3548.1|3548.1|3551.73|3551.73|3547.35|3547.35|0
1646666940000|2022-03-07 15:29:00|3549.97|3549.97|3550.38|3550.38|3550.38|3550.38|3549.63|3549.63|0
1646666950000|2022-03-07 15:29:10|3551.62|3551.62|3552.37|3552.37|3552.37|3552.37|3551.62|3551.62|0
1646666960000|2022-03-07 15:29:20|3552.71|3552.71|3554.09|3554.09|3555.46|3555.46|3552.71|3552.71|0
1646666970000|2022-03-07 15:29:30|3556.58|3556.58|3556.58|3556.58|3556.58|3556.58|3556.58|3556.58|0
1646666980000|2022-03-07 15:29:40|3558.45|3558.45|3551.21|3551.21|3558.45|3558.45|3549.71|3549.71|0
1646666990000|2022-03-07 15:29:50|3550.59|3550.59|3547.72|3547.72|3550.59|3550.59|3546.6|3546.6|0
1646667000000|2022-03-07 15:30:00|3547.54|3547.54|3545.55|3545.55|3547.54|3547.54|3545.55|3545.55|0
1646667010000|2022-03-07 15:30:10|3547.42|3547.42|3549.04|3549.04|3549.04|3549.04|3547.42|3547.42|0
1646667020000|2022-03-07 15:30:20|3549.22|3549.22|3555.7|3555.7|3556.95|3556.95|3549.22|3549.22|0
1646667030000|2022-03-07 15:30:30|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|3554.46|0
1646667040000|2022-03-07 15:30:40|3554.71|3554.71|3554.71|3554.71|3554.84|3554.84|3554.09|3554.09|0
1646667050000|2022-03-07 15:30:50|3555.33|3555.33|3549.86|3549.86|3555.33|3555.33|3547.86|3547.86|0
1646667060000|2022-03-07 15:31:00|3549.47|3549.47|3544.73|3544.73|3549.47|3549.47|3544.73|3544.73|0
1646667070000|2022-03-07 15:31:10|3544.9|3544.9|3543.03|3543.03|3544.9|3544.9|3543.03|3543.03|0
1646667080000|2022-03-07 15:31:20|3543.66|3543.66|3543.66|3543.66|3544.28|3544.28|3543.66|3543.66|0
1646667090000|2022-03-07 15:31:30|3543.03|3543.03|3545.16|3545.16|3545.16|3545.16|3543.03|3543.03|0
1646667100000|2022-03-07 15:31:40|3545.29|3545.29|3544.04|3544.04|3545.29|3545.29|3544.04|3544.04|0
1646667110000|2022-03-07 15:31:50|3543.42|3543.42|3543.78|3543.78|3544.04|3544.04|3543.42|3543.42|0
1646667120000|2022-03-07 15:32:00|3545.65|3545.65|3545.03|3545.03|3545.65|3545.65|3545.03|3545.03|0
1646667130000|2022-03-07 15:32:10|3545.41|3545.41|3545.54|3545.54|3545.54|3545.54|3545.41|3545.41|0
1646667150000|2022-03-07 15:32:30|3549.28|3549.28|3548.03|3548.03|3549.28|3549.28|3548.03|3548.03|0
1646667160000|2022-03-07 15:32:40|3549.9|3549.9|3552.65|3552.65|3552.65|3552.65|3549.9|3549.9|0
1646667170000|2022-03-07 15:32:50|3552.82|3552.82|3552.95|3552.95|3552.95|3552.95|3552.82|3552.82|0
1646667180000|2022-03-07 15:33:00|3553.57|3553.57|3553.95|3553.95|3553.95|3553.95|3553.57|3553.57|0
1646667190000|2022-03-07 15:33:10|3555.2|3555.2|3555.5|3555.5|3555.5|3555.5|3555.2|3555.2|0
1646667210000|2022-03-07 15:33:30|3552.38|3552.38|3551.5|3551.5|3552.38|3552.38|3551.25|3551.25|0
1646667220000|2022-03-07 15:33:40|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|0
1646667230000|2022-03-07 15:33:50|3550.13|3550.13|3548.76|3548.76|3550.13|3550.13|3548.76|3548.76|0
1646667240000|2022-03-07 15:34:00|3548.13|3548.13|3544.64|3544.64|3548.13|3548.13|3544.64|3544.64|0
1646667250000|2022-03-07 15:34:10|3544.47|3544.47|3545.46|3545.46|3545.71|3545.71|3544.47|3544.47|0
1646667260000|2022-03-07 15:34:20|3545.33|3545.33|3545.2|3545.2|3545.33|3545.33|3545.2|3545.2|0
1646667270000|2022-03-07 15:34:30|3543.96|3543.96|3543.03|3543.03|3543.96|3543.96|3543.03|3543.03|0
1646667290000|2022-03-07 15:34:50|3541.79|3541.79|3541.79|3541.79|3541.79|3541.79|3541.79|3541.79|0
1646667300000|2022-03-07 15:35:00|3541.66|3541.66|3542.54|3542.54|3543.16|3543.16|3541.66|3541.66|0
1646667310000|2022-03-07 15:35:10|3540.67|3540.67|3541.55|3541.55|3541.92|3541.92|3539.92|3539.92|0
1646667320000|2022-03-07 15:35:20|3541.72|3541.72|3546.09|3546.09|3547.96|3547.96|3541.72|3541.72|0
1646667330000|2022-03-07 15:35:30|3545.47|3545.47|3544.34|3544.34|3545.47|3545.47|3544.34|3544.34|0
1646667340000|2022-03-07 15:35:40|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|0
1646667350000|2022-03-07 15:35:50|3545.1|3545.1|3545.1|3545.1|3545.1|3545.1|3545.1|3545.1|0
1646667360000|2022-03-07 15:36:00|3544.98|3544.98|3549.45|3549.45|3549.45|3549.45|3544.85|3544.85|0
1646667370000|2022-03-07 15:36:10|3549.32|3549.32|3549.58|3549.58|3549.58|3549.58|3549.19|3549.19|0
1646667380000|2022-03-07 15:36:20|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|0
1646667390000|2022-03-07 15:36:30|3550.82|3550.82|3548.44|3548.44|3550.82|3550.82|3548.44|3548.44|0
1646667400000|2022-03-07 15:36:40|3548.57|3548.57|3548.57|3548.57|3548.57|3548.57|3548.57|3548.57|0
1646667410000|2022-03-07 15:36:50|3547.33|3547.33|3545.2|3545.2|3547.33|3547.33|3545.2|3545.2|0
1646667420000|2022-03-07 15:37:00|3545.07|3545.07|3543.83|3543.83|3545.07|3545.07|3543.83|3543.83|0
1646667430000|2022-03-07 15:37:10|3543.44|3543.44|3543.83|3543.83|3544.69|3544.69|3543.44|3543.44|0
1646667440000|2022-03-07 15:37:20|3543.2|3543.2|3544.58|3544.58|3544.69|3544.69|3542.82|3542.82|0
1646667460000|2022-03-07 15:37:40|3544.2|3544.2|3543.57|3543.57|3544.2|3544.2|3542.33|3542.33|0
1646667470000|2022-03-07 15:37:50|3544.82|3544.82|3545.78|3545.78|3546.03|3546.03|3544.82|3544.82|0
1646667500000|2022-03-07 15:38:20|3545.65|3545.65|3546.45|3546.45|3546.45|3546.45|3545.65|3545.65|0
1646667510000|2022-03-07 15:38:30|3543.96|3543.96|3539.83|3539.83|3543.96|3543.96|3539.83|3539.83|0
1646667520000|2022-03-07 15:38:40|3539.71|3539.71|3539.71|3539.71|3539.71|3539.71|3539.71|3539.71|0
1646667530000|2022-03-07 15:38:50|3539.58|3539.58|3539.83|3539.83|3539.83|3539.83|3539.58|3539.58|0
1646667540000|2022-03-07 15:39:00|3540.46|3540.46|3542.21|3542.21|3542.21|3542.21|3540.46|3540.46|0
1646667550000|2022-03-07 15:39:10|3546.57|3546.57|3546.75|3546.75|3546.75|3546.75|3546.57|3546.57|0
1646667570000|2022-03-07 15:39:30|3546.12|3546.12|3546.38|3546.38|3546.76|3546.76|3546.12|3546.12|0
1646667580000|2022-03-07 15:39:40|3544.51|3544.51|3543.01|3543.01|3544.51|3544.51|3543.01|3543.01|0
1646667590000|2022-03-07 15:39:50|3542.39|3542.39|3539.26|3539.26|3542.39|3542.39|3539.26|3539.26|0
1646667600000|2022-03-07 15:40:00|3538.01|3538.01|3539.08|3539.08|3539.08|3539.08|3536.51|3536.51|0
1646667610000|2022-03-07 15:40:10|3538.46|3538.46|3538.33|3538.33|3538.46|3538.46|3538.33|3538.33|0
1646667620000|2022-03-07 15:40:20|3540.83|3540.83|3539.08|3539.08|3541.08|3541.08|3539.08|3539.08|0
1646667630000|2022-03-07 15:40:30|3538.91|3538.91|3538.91|3538.91|3538.91|3538.91|3538.91|3538.91|0
1646667640000|2022-03-07 15:40:40|3539.3|3539.3|3542.41|3542.41|3542.41|3542.41|3539.3|3539.3|0
1646667650000|2022-03-07 15:40:50|3543.03|3543.03|3543.16|3543.16|3543.16|3543.16|3543.03|3543.03|0
1646667660000|2022-03-07 15:41:00|3541.29|3541.29|3542.17|3542.17|3542.17|3542.17|3541.29|3541.29|0
1646667670000|2022-03-07 15:41:10|3542.79|3542.79|3542.79|3542.79|3542.79|3542.79|3542.79|3542.79|0
1646667680000|2022-03-07 15:41:20|3543.05|3543.05|3543.67|3543.67|3543.67|3543.67|3543.05|3543.05|0
1646667690000|2022-03-07 15:41:30|3542.43|3542.43|3538.69|3538.69|3542.43|3542.43|3538.69|3538.69|0
1646667700000|2022-03-07 15:41:40|3538.43|3538.43|3535.73|3535.73|3538.43|3538.43|3535.56|3535.56|0
1646667710000|2022-03-07 15:41:50|3535.97|3535.97|3534.73|3534.73|3535.97|3535.97|3534.73|3534.73|0
1646667720000|2022-03-07 15:42:00|3532.86|3532.86|3531.36|3531.36|3532.86|3532.86|3528.99|3528.99|0
1646667730000|2022-03-07 15:42:10|3533.23|3533.23|3532.6|3532.6|3533.23|3533.23|3532.6|3532.6|0
1646667740000|2022-03-07 15:42:20|3532.73|3532.73|3531.12|3531.12|3533.35|3533.35|3531.12|3531.12|0
1646667750000|2022-03-07 15:42:30|3532.37|3532.37|3532.13|3532.13|3532.37|3532.37|3531.75|3531.75|0
1646667760000|2022-03-07 15:42:40|3532.51|3532.51|3533.14|3533.14|3534.38|3534.38|3532.51|3532.51|0
1646667770000|2022-03-07 15:42:50|3533.76|3533.76|3532.51|3532.51|3533.76|3533.76|3532.51|3532.51|0
1646667780000|2022-03-07 15:43:00|3535.01|3535.01|3534.38|3534.38|3535.01|3535.01|3534.38|3534.38|0
1646667790000|2022-03-07 15:43:10|3535.63|3535.63|3538.87|3538.87|3538.87|3538.87|3535.63|3535.63|0
1646667800000|2022-03-07 15:43:20|3539|3539|3539|3539|3539|3539|3539|3539|0
1646667810000|2022-03-07 15:43:30|3540.24|3540.24|3540.87|3540.87|3540.87|3540.87|3540.24|3540.24|0
1646667820000|2022-03-07 15:43:40|3541.49|3541.49|3541.49|3541.49|3541.49|3541.49|3541.49|3541.49|0
1646667830000|2022-03-07 15:43:50|3543.36|3543.36|3543.7|3543.7|3543.7|3543.7|3543.36|3543.36|0
1646667840000|2022-03-07 15:44:00|3544.95|3544.95|3544.95|3544.95|3544.95|3544.95|3544.95|3544.95|0
1646667850000|2022-03-07 15:44:10|3545.08|3545.08|3545.08|3545.08|3545.08|3545.08|3545.08|3545.08|0
1646667860000|2022-03-07 15:44:20|3544.34|3544.34|3542.09|3542.09|3544.34|3544.34|3542.09|3542.09|0
1646667870000|2022-03-07 15:44:30|3540.84|3540.84|3540.84|3540.84|3540.84|3540.84|3540.84|3540.84|0
1646667880000|2022-03-07 15:44:40|3542.09|3542.09|3542.71|3542.71|3542.71|3542.71|3542.09|3542.09|0
1646667890000|2022-03-07 15:44:50|3542.97|3542.97|3545.39|3545.39|3545.39|3545.39|3542.97|3542.97|0
1646667900000|2022-03-07 15:45:00|3547.26|3547.26|3546.81|3546.81|3547.26|3547.26|3546.64|3546.64|0
1646667910000|2022-03-07 15:45:10|3545.56|3545.56|3545.18|3545.18|3545.56|3545.56|3545.18|3545.18|0
1646667920000|2022-03-07 15:45:20|3548.29|3548.29|3548.29|3548.29|3548.29|3548.29|3548.29|3548.29|0
1646667930000|2022-03-07 15:45:30|3548.55|3548.55|3548.55|3548.55|3548.55|3548.55|3548.55|3548.55|0
1646667940000|2022-03-07 15:45:40|3550.42|3550.42|3550.42|3550.42|3550.42|3550.42|3550.42|3550.42|0
1646667950000|2022-03-07 15:45:50|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|0
1646667960000|2022-03-07 15:46:00|3552.16|3552.16|3551.99|3551.99|3552.16|3552.16|3551.99|3551.99|0
1646667970000|2022-03-07 15:46:10|3552.16|3552.16|3547.05|3547.05|3552.16|3552.16|3547.05|3547.05|0
1646667980000|2022-03-07 15:46:20|3547.43|3547.43|3547.81|3547.81|3547.81|3547.81|3547.43|3547.43|0
1646667990000|2022-03-07 15:46:30|3546.57|3546.57|3546.31|3546.31|3546.57|3546.57|3546.31|3546.31|0
1646668000000|2022-03-07 15:46:40|3545.07|3545.07|3540.82|3540.82|3545.07|3545.07|3540.82|3540.82|0
1646668010000|2022-03-07 15:46:50|3540.56|3540.56|3541.81|3541.81|3541.81|3541.81|3539.32|3539.32|0
1646668030000|2022-03-07 15:47:10|3540.93|3540.93|3539.06|3539.06|3540.93|3540.93|3539.06|3539.06|0
1646668040000|2022-03-07 15:47:20|3538.44|3538.44|3539.43|3539.43|3539.43|3539.43|3535.69|3535.69|0
1646668050000|2022-03-07 15:47:30|3539.69|3539.69|3536.08|3536.08|3539.81|3539.81|3536.08|3536.08|0
1646668060000|2022-03-07 15:47:40|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|0
1646668070000|2022-03-07 15:47:50|3539.19|3539.19|3539.19|3539.19|3539.19|3539.19|3539.19|3539.19|0
1646668080000|2022-03-07 15:48:00|3539.06|3539.06|3537.19|3537.19|3539.06|3539.06|3537.19|3537.19|0
1646668090000|2022-03-07 15:48:10|3536.94|3536.94|3536.94|3536.94|3536.94|3536.94|3536.94|3536.94|0
1646668100000|2022-03-07 15:48:20|3537.32|3537.32|3538.81|3538.81|3539.81|3539.81|3537.32|3537.32|0
1646668120000|2022-03-07 15:48:40|3537.56|3537.56|3537.56|3537.56|3537.56|3537.56|3537.56|3537.56|0
1646668130000|2022-03-07 15:48:50|3537.31|3537.31|3537.82|3537.82|3537.94|3537.94|3537.31|3537.31|0
1646668140000|2022-03-07 15:49:00|3537.65|3537.65|3536.37|3536.37|3537.73|3537.73|3535.24|3535.24|0
1646668150000|2022-03-07 15:49:10|3535.86|3535.86|3535.48|3535.48|3535.86|3535.86|3535.48|3535.48|0
1646668160000|2022-03-07 15:49:20|3535.35|3535.35|3535.35|3535.35|3535.97|3535.97|3535.35|3535.35|0
1646668170000|2022-03-07 15:49:30|3537.22|3537.22|3537.84|3537.84|3537.84|3537.84|3537.22|3537.22|0
1646668180000|2022-03-07 15:49:40|3538.1|3538.1|3538.1|3538.1|3538.1|3538.1|3538.1|3538.1|0
1646668190000|2022-03-07 15:49:50|3538.23|3538.23|3540.48|3540.48|3540.97|3540.97|3538.23|3538.23|0
1646668200000|2022-03-07 15:50:00|3539.23|3539.23|3538.24|3538.24|3539.23|3539.23|3536.74|3536.74|0
1646668210000|2022-03-07 15:50:10|3538.07|3538.07|3538.69|3538.69|3539.82|3539.82|3538.07|3538.07|0
1646668230000|2022-03-07 15:50:30|3539.31|3539.31|3538.39|3538.39|3539.31|3539.31|3538.39|3538.39|0
1646668240000|2022-03-07 15:50:40|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|3538.56|0
1646668250000|2022-03-07 15:50:50|3539.81|3539.81|3539.06|3539.06|3539.81|3539.81|3537.81|3537.81|0
1646668260000|2022-03-07 15:51:00|3539.44|3539.44|3539.81|3539.81|3541.31|3541.31|3536.69|3536.69|0
1646668270000|2022-03-07 15:51:10|3537.32|3537.32|3537.94|3537.94|3539.81|3539.81|3537.32|3537.32|0
1646668280000|2022-03-07 15:51:20|3536.07|3536.07|3537.81|3537.81|3538.07|3538.07|3535.94|3535.94|0
1646668290000|2022-03-07 15:51:30|3538.43|3538.43|3538.43|3538.43|3538.43|3538.43|3537.19|3537.19|0
1646668300000|2022-03-07 15:51:40|3537.19|3537.19|3537.19|3537.19|3538.43|3538.43|3535.94|3535.94|0
1646668310000|2022-03-07 15:51:50|3539.06|3539.06|3540.69|3540.69|3540.69|3540.69|3539.06|3539.06|0
1646668320000|2022-03-07 15:52:00|3538.82|3538.82|3538.69|3538.69|3538.82|3538.82|3538.69|3538.69|0
1646668330000|2022-03-07 15:52:10|3541.18|3541.18|3541.44|3541.44|3541.44|3541.44|3541.18|3541.18|0
1646668340000|2022-03-07 15:52:20|3542.68|3542.68|3543.3|3543.3|3543.3|3543.3|3542.68|3542.68|0
1646668350000|2022-03-07 15:52:30|3541.44|3541.44|3541.44|3541.44|3541.44|3541.44|3541.31|3541.31|0
1646668360000|2022-03-07 15:52:40|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|3540.81|0
1646668370000|2022-03-07 15:52:50|3540.88|3540.88|3540.81|3540.81|3540.88|3540.88|3537.7|3537.7|0
1646668380000|2022-03-07 15:53:00|3540.94|3540.94|3540.77|3540.77|3540.94|3540.94|3537.66|3537.66|0
1646668390000|2022-03-07 15:53:10|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|3541.39|0
1646668400000|2022-03-07 15:53:20|3540.15|3540.15|3538.15|3538.15|3540.15|3540.15|3538.15|3538.15|0
1646668420000|2022-03-07 15:53:40|3538.28|3538.28|3538.77|3538.77|3538.9|3538.9|3538.28|3538.28|0
1646668430000|2022-03-07 15:53:50|3539.4|3539.4|3539.4|3539.4|3539.52|3539.52|3538.77|3538.77|0
1646668440000|2022-03-07 15:54:00|3538.77|3538.77|3539.54|3539.54|3539.54|3539.54|3536.9|3536.9|0
1646668450000|2022-03-07 15:54:10|3539.92|3539.92|3538.68|3538.68|3539.92|3539.92|3538.55|3538.55|0
1646668460000|2022-03-07 15:54:20|3540.55|3540.55|3539.79|3539.79|3541.17|3541.17|3539.79|3539.79|0
1646668470000|2022-03-07 15:54:30|3539.17|3539.17|3539.79|3539.79|3539.79|3539.79|3539.17|3539.17|0
1646668480000|2022-03-07 15:54:40|3539.86|3539.86|3540.18|3540.18|3540.31|3540.31|3539.86|3539.86|0
1646668490000|2022-03-07 15:54:50|3541.42|3541.42|3541.42|3541.42|3541.42|3541.42|3541.42|3541.42|0
1646668500000|2022-03-07 15:55:00|3540.8|3540.8|3539.17|3539.17|3540.8|3540.8|3539.17|3539.17|0
1646668510000|2022-03-07 15:55:10|3541.04|3541.04|3540.42|3540.42|3541.04|3541.04|3540.42|3540.42|0
1646668520000|2022-03-07 15:55:20|3540.29|3540.29|3538.66|3538.66|3540.29|3540.29|3538.66|3538.66|0
1646668530000|2022-03-07 15:55:30|3538.92|3538.92|3542.03|3542.03|3542.03|3542.03|3538.92|3538.92|0
1646668540000|2022-03-07 15:55:40|3540.79|3540.79|3540.79|3540.79|3540.79|3540.79|3540.79|3540.79|0
1646668550000|2022-03-07 15:55:50|3542.65|3542.65|3542.03|3542.03|3542.65|3542.65|3542.03|3542.03|0
1646668560000|2022-03-07 15:56:00|3542.16|3542.16|3539.91|3539.91|3542.16|3542.16|3538.17|3538.17|0
1646668570000|2022-03-07 15:56:10|3540.08|3540.08|3541.2|3541.2|3541.2|3541.2|3540.08|3540.08|0
1646668580000|2022-03-07 15:56:20|3540.58|3540.58|3538.21|3538.21|3540.58|3540.58|3538.21|3538.21|0
1646668590000|2022-03-07 15:56:30|3536.97|3536.97|3536.67|3536.67|3536.97|3536.97|3536.67|3536.67|0
1646668600000|2022-03-07 15:56:40|3535.42|3535.42|3535.04|3535.04|3535.42|3535.42|3535.04|3535.04|0
1646668610000|2022-03-07 15:56:50|3535.66|3535.66|3536.78|3536.78|3536.91|3536.91|3535.66|3535.66|0
1646668620000|2022-03-07 15:57:00|3537.4|3537.4|3537.66|3537.66|3537.66|3537.66|3537.4|3537.4|0
1646668630000|2022-03-07 15:57:10|3537.78|3537.78|3538.96|3538.96|3540.9|3540.9|3537.78|3537.78|0
1646668640000|2022-03-07 15:57:20|3538.83|3538.83|3539.82|3539.82|3539.82|3539.82|3536.84|3536.84|0
1646668650000|2022-03-07 15:57:30|3537.96|3537.96|3536.45|3536.45|3538.58|3538.58|3536.45|3536.45|0
1646668660000|2022-03-07 15:57:40|3537.7|3537.7|3535.08|3535.08|3537.7|3537.7|3535.08|3535.08|0
1646668670000|2022-03-07 15:57:50|3535.7|3535.7|3534.2|3534.2|3535.7|3535.7|3533.58|3533.58|0
1646668680000|2022-03-07 15:58:00|3533.58|3533.58|3532.98|3532.98|3533.58|3533.58|3532.98|3532.98|0
1646668690000|2022-03-07 15:58:10|3533.11|3533.11|3533.73|3533.73|3533.73|3533.73|3533.11|3533.11|0
1646668700000|2022-03-07 15:58:20|3534.36|3534.36|3536.61|3536.61|3536.61|3536.61|3534.36|3534.36|0
1646668710000|2022-03-07 15:58:30|3536.48|3536.48|3536.37|3536.37|3538.73|3538.73|3536.37|3536.37|0
1646668740000|2022-03-07 15:59:00|3538.24|3538.24|3538.24|3538.24|3538.24|3538.24|3537.61|3537.61|0
1646668750000|2022-03-07 15:59:10|3538.86|3538.86|3539.87|3539.87|3539.87|3539.87|3538.86|3538.86|0
1646668760000|2022-03-07 15:59:20|3540.21|3540.21|3542.08|3542.08|3543.32|3543.32|3540.08|3540.08|0
1646668770000|2022-03-07 15:59:30|3541.95|3541.95|3541.69|3541.69|3541.95|3541.95|3541.69|3541.69|0
1646668780000|2022-03-07 15:59:40|3540.45|3540.45|3537.33|3537.33|3540.45|3540.45|3537.33|3537.33|0
1646668790000|2022-03-07 15:59:50|3536.07|3536.07|3536.82|3536.82|3536.82|3536.82|3536.07|3536.07|0
1646668800000|2022-03-07 16:00:00|3536.44|3536.44|3536.95|3536.95|3536.95|3536.95|3536.44|3536.44|0
1646668820000|2022-03-07 16:00:20|3539.44|3539.44|3541.31|3541.31|3543.18|3543.18|3539.44|3539.44|0
1646668830000|2022-03-07 16:00:30|3541.69|3541.69|3542.32|3542.32|3542.32|3542.32|3541.69|3541.69|0
1646668840000|2022-03-07 16:00:40|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|0
1646668850000|2022-03-07 16:00:50|3541.35|3541.35|3543.84|3543.84|3543.84|3543.84|3541.35|3541.35|0
1646668860000|2022-03-07 16:01:00|3541.97|3541.97|3542.59|3542.59|3543.22|3543.22|3541.97|3541.97|0
1646668870000|2022-03-07 16:01:10|3544.46|3544.46|3544.33|3544.33|3544.46|3544.46|3544.33|3544.33|0
1646668880000|2022-03-07 16:01:20|3544.21|3544.21|3542.21|3542.21|3544.21|3544.21|3541.71|3541.71|0
1646668900000|2022-03-07 16:01:40|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|0
1646668910000|2022-03-07 16:01:50|3545.95|3545.95|3542.21|3542.21|3545.95|3545.95|3541.95|3541.95|0
1646668920000|2022-03-07 16:02:00|3544.08|3544.08|3544.04|3544.04|3544.21|3544.21|3544.04|3544.04|0
1646668940000|2022-03-07 16:02:20|3545.9|3545.9|3545.28|3545.28|3545.9|3545.9|3545.28|3545.28|0
1646668950000|2022-03-07 16:02:30|3545.15|3545.15|3545.41|3545.41|3545.41|3545.41|3545.15|3545.15|0
1646668960000|2022-03-07 16:02:40|3549.77|3549.77|3546.65|3546.65|3549.77|3549.77|3546.65|3546.65|0
1646668970000|2022-03-07 16:02:50|3546.03|3546.03|3546.03|3546.03|3546.03|3546.03|3546.03|3546.03|0
1646668980000|2022-03-07 16:03:00|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|0
1646668990000|2022-03-07 16:03:10|3545.41|3545.41|3546.27|3546.27|3546.27|3546.27|3543.78|3543.78|0
1646669000000|2022-03-07 16:03:20|3546.14|3546.14|3546.64|3546.64|3547.39|3547.39|3546.14|3546.14|0
1646669010000|2022-03-07 16:03:30|3548.51|3548.51|3549.02|3549.02|3549.02|3549.02|3548.51|3548.51|0
1646669020000|2022-03-07 16:03:40|3549.64|3549.64|3549.51|3549.51|3549.64|3549.64|3549.51|3549.51|0
1646669030000|2022-03-07 16:03:50|3550.14|3550.14|3550.14|3550.14|3550.14|3550.14|3550.14|3550.14|0
1646669040000|2022-03-07 16:04:00|3550.39|3550.39|3553.51|3553.51|3554.75|3554.75|3550.39|3550.39|0
1646669050000|2022-03-07 16:04:10|3554.13|3554.13|3553.01|3553.01|3555.5|3555.5|3552.39|3552.39|0
1646669060000|2022-03-07 16:04:20|3551.77|3551.77|3551.77|3551.77|3551.77|3551.77|3551.77|3551.77|0
1646669070000|2022-03-07 16:04:30|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|0
1646669080000|2022-03-07 16:04:40|3552.39|3552.39|3553.63|3553.63|3553.63|3553.63|3552.39|3552.39|0
1646669090000|2022-03-07 16:04:50|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|3553.01|0
1646669100000|2022-03-07 16:05:00|3553.18|3553.18|3552.56|3552.56|3553.18|3553.18|3552.56|3552.56|0
1646669110000|2022-03-07 16:05:10|3553.8|3553.8|3554.43|3554.43|3554.43|3554.43|3553.8|3553.8|0
1646669120000|2022-03-07 16:05:20|3554.94|3554.94|3554.94|3554.94|3554.94|3554.94|3554.94|3554.94|0
1646669130000|2022-03-07 16:05:30|3556.81|3556.81|3556.98|3556.98|3556.98|3556.98|3556.81|3556.81|0
1646669150000|2022-03-07 16:05:50|3557.24|3557.24|3559.73|3559.73|3559.73|3559.73|3557.24|3557.24|0
1646669160000|2022-03-07 16:06:00|3559.6|3559.6|3560.35|3560.35|3560.35|3560.35|3559.6|3559.6|0
1646669170000|2022-03-07 16:06:10|3559.73|3559.73|3558.48|3558.48|3559.73|3559.73|3558.48|3558.48|0
1646669180000|2022-03-07 16:06:20|3559.1|3559.1|3559.1|3559.1|3559.1|3559.1|3559.1|3559.1|0
1646669190000|2022-03-07 16:06:30|3559.23|3559.23|3562.35|3562.35|3562.35|3562.35|3559.23|3559.23|0
1646669200000|2022-03-07 16:06:40|3561.72|3561.72|3561.72|3561.72|3562.11|3562.11|3561.72|3561.72|0
1646669220000|2022-03-07 16:07:00|3561.89|3561.89|3561.44|3561.44|3562.07|3562.07|3561.44|3561.44|0
1646669230000|2022-03-07 16:07:10|3561.31|3561.31|3561.31|3561.31|3561.31|3561.31|3561.31|3561.31|0
1646669240000|2022-03-07 16:07:20|3560.69|3560.69|3560.69|3560.69|3560.69|3560.69|3560.69|3560.69|0
1646669250000|2022-03-07 16:07:30|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|3559.45|0
1646669260000|2022-03-07 16:07:40|3558.2|3558.2|3557.82|3557.82|3558.2|3558.2|3557.82|3557.82|0
1646669270000|2022-03-07 16:07:50|3557.99|3557.99|3557.99|3557.99|3557.99|3557.99|3557.99|3557.99|0
1646669280000|2022-03-07 16:08:00|3559.86|3559.86|3558.36|3558.36|3559.86|3559.86|3558.36|3558.36|0
1646669290000|2022-03-07 16:08:10|3558.1|3558.1|3556.73|3556.73|3558.1|3558.1|3556.73|3556.73|0
1646669300000|2022-03-07 16:08:20|3556.1|3556.1|3555.76|3555.76|3556.1|3556.1|3555.76|3555.76|0
1646669310000|2022-03-07 16:08:30|3555.89|3555.89|3558.38|3558.38|3558.38|3558.38|3555.89|3555.89|0
1646669320000|2022-03-07 16:08:40|3557.14|3557.14|3553.77|3553.77|3557.14|3557.14|3553.77|3553.77|0
1646669330000|2022-03-07 16:08:50|3553.64|3553.64|3554.88|3554.88|3554.88|3554.88|3553.64|3553.64|0
1646669340000|2022-03-07 16:09:00|3555.51|3555.51|3556.39|3556.39|3556.39|3556.39|3555.51|3555.51|0
1646669350000|2022-03-07 16:09:10|3555.14|3555.14|3555.01|3555.01|3556.88|3556.88|3555.01|3555.01|0
1646669360000|2022-03-07 16:09:20|3553.77|3553.77|3552.39|3552.39|3553.77|3553.77|3552.39|3552.39|0
1646669370000|2022-03-07 16:09:30|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|0
1646669380000|2022-03-07 16:09:40|3553.08|3553.08|3557.07|3557.07|3557.07|3557.07|3552.95|3552.95|0
1646669390000|2022-03-07 16:09:50|3557.24|3557.24|3553.74|3553.74|3557.24|3557.24|3553.74|3553.74|0
1646669400000|2022-03-07 16:10:00|3554.37|3554.37|3552.12|3552.12|3554.37|3554.37|3552.12|3552.12|0
1646669410000|2022-03-07 16:10:10|3554.61|3554.61|3555.1|3555.1|3555.61|3555.61|3554.61|3554.61|0
1646669430000|2022-03-07 16:10:30|3554.35|3554.35|3554.35|3554.35|3554.97|3554.97|3554.35|3554.35|0
1646669440000|2022-03-07 16:10:40|3556.22|3556.22|3556.6|3556.6|3556.6|3556.6|3556.22|3556.22|0
1646669450000|2022-03-07 16:10:50|3556.35|3556.35|3556.35|3556.35|3556.35|3556.35|3556.35|3556.35|0
1646669460000|2022-03-07 16:11:00|3555.72|3555.72|3555.6|3555.6|3555.72|3555.72|3555.6|3555.6|0
1646669470000|2022-03-07 16:11:10|3555.34|3555.34|3554.55|3554.55|3555.34|3555.34|3554.55|3554.55|0
1646669480000|2022-03-07 16:11:20|3554.89|3554.89|3554.72|3554.72|3554.89|3554.89|3554.72|3554.72|0
1646669490000|2022-03-07 16:11:30|3553.81|3553.81|3553.81|3553.81|3553.81|3553.81|3553.22|3553.22|0
1646669500000|2022-03-07 16:11:40|3555.06|3555.06|3554.78|3554.78|3555.06|3555.06|3554.44|3554.44|0
1646669510000|2022-03-07 16:11:50|3554.65|3554.65|3554.65|3554.65|3554.65|3554.65|3554.65|3554.65|0
1646669520000|2022-03-07 16:12:00|3554.03|3554.03|3552.04|3552.04|3554.03|3554.03|3552.04|3552.04|0
1646669530000|2022-03-07 16:12:10|3552.16|3552.16|3548.79|3548.79|3552.16|3552.16|3548.79|3548.79|0
1646669540000|2022-03-07 16:12:20|3548.45|3548.45|3548.23|3548.23|3548.45|3548.45|3548.23|3548.23|0
1646669560000|2022-03-07 16:12:40|3550.1|3550.1|3550.98|3550.98|3550.98|3550.98|3550.1|3550.1|0
1646669590000|2022-03-07 16:13:10|3550.36|3550.36|3550.36|3550.36|3550.36|3550.36|3550.36|3550.36|0
1646669600000|2022-03-07 16:13:20|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|0
1646669610000|2022-03-07 16:13:30|3549.48|3549.48|3546.86|3546.86|3549.48|3549.48|3546.86|3546.86|0
1646669630000|2022-03-07 16:13:50|3546.73|3546.73|3545.94|3545.94|3546.73|3546.73|3545.94|3545.94|0
1646669640000|2022-03-07 16:14:00|3544.07|3544.07|3545.81|3545.81|3545.81|3545.81|3543.94|3543.94|0
1646669650000|2022-03-07 16:14:10|3544.56|3544.56|3543.32|3543.32|3544.56|3544.56|3543.32|3543.32|0
1646669660000|2022-03-07 16:14:20|3543.57|3543.57|3543.57|3543.57|3543.57|3543.57|3543.57|3543.57|0
1646669670000|2022-03-07 16:14:30|3546.07|3546.07|3546.07|3546.07|3546.19|3546.19|3546.07|3546.07|0
1646669680000|2022-03-07 16:14:40|3545.44|3545.44|3545.44|3545.44|3545.44|3545.44|3545.44|3545.44|0
1646669690000|2022-03-07 16:14:50|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|3545.32|0
1646669700000|2022-03-07 16:15:00|3545.06|3545.06|3545.44|3545.44|3545.44|3545.44|3545.06|3545.06|0
1646669710000|2022-03-07 16:15:10|3545.27|3545.27|3545.27|3545.27|3545.27|3545.27|3545.27|3545.27|0
1646669720000|2022-03-07 16:15:20|3548.39|3548.39|3547.27|3547.27|3548.39|3548.39|3547.27|3547.27|0
1646669730000|2022-03-07 16:15:30|3547.44|3547.44|3549.31|3549.31|3549.31|3549.31|3547.44|3547.44|0
1646669740000|2022-03-07 16:15:40|3549.56|3549.56|3548.32|3548.32|3549.56|3549.56|3548.32|3548.32|0
1646669760000|2022-03-07 16:16:00|3548.19|3548.19|3548.36|3548.36|3548.36|3548.36|3548.19|3548.19|0
1646669770000|2022-03-07 16:16:10|3550.23|3550.23|3549.24|3549.24|3550.23|3550.23|3548.98|3548.98|0
1646669780000|2022-03-07 16:16:20|3549.49|3549.49|3549.62|3549.62|3549.62|3549.62|3549.49|3549.49|0
1646669790000|2022-03-07 16:16:30|3555.23|3555.23|3552.11|3552.11|3555.23|3555.23|3552.11|3552.11|0
1646669810000|2022-03-07 16:16:50|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|0
1646669820000|2022-03-07 16:17:00|3553.74|3553.74|3553.74|3553.74|3553.74|3553.74|3553.74|3553.74|0
1646669830000|2022-03-07 16:17:10|3553.91|3553.91|3556.4|3556.4|3556.4|3556.4|3553.91|3553.91|0
1646669840000|2022-03-07 16:17:20|3555.78|3555.78|3558.72|3558.72|3558.72|3558.72|3555.78|3555.78|0
1646669850000|2022-03-07 16:17:30|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|0
1646669860000|2022-03-07 16:17:40|3559.47|3559.47|3558.72|3558.72|3559.47|3559.47|3558.72|3558.72|0
1646669870000|2022-03-07 16:17:50|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|3558.85|0
1646669880000|2022-03-07 16:18:00|3558.23|3558.23|3560.1|3560.1|3560.1|3560.1|3558.23|3558.23|0
1646669890000|2022-03-07 16:18:10|3561.34|3561.34|3561.34|3561.34|3561.34|3561.34|3561.34|3561.34|0
1646669900000|2022-03-07 16:18:20|3559.47|3559.47|3560.85|3560.85|3560.85|3560.85|3559.47|3559.47|0
1646669910000|2022-03-07 16:18:30|3563.34|3563.34|3563.85|3563.85|3563.85|3563.85|3563.34|3563.34|0
1646669920000|2022-03-07 16:18:40|3564.02|3564.02|3564.19|3564.19|3564.19|3564.19|3563.57|3563.57|0
1646669940000|2022-03-07 16:19:00|3563.44|3563.44|3560.07|3560.07|3563.44|3563.44|3560.07|3560.07|0
1646669950000|2022-03-07 16:19:10|3559.69|3559.69|3559.69|3559.69|3559.69|3559.69|3559.69|3559.69|0
1646669980000|2022-03-07 16:19:40|3561.56|3561.56|3562.8|3562.8|3563.43|3563.43|3561.56|3561.56|0
1646669990000|2022-03-07 16:19:50|3561.56|3561.56|3561.3|3561.3|3561.56|3561.56|3561.3|3561.3|0
1646670000000|2022-03-07 16:20:00|3559.43|3559.43|3560.06|3560.06|3560.06|3560.06|3559.43|3559.43|0
1646670010000|2022-03-07 16:20:10|3559.88|3559.88|3561.75|3561.75|3561.75|3561.75|3559.88|3559.88|0
1646670030000|2022-03-07 16:20:30|3559.88|3559.88|3560.51|3560.51|3560.51|3560.51|3559.88|3559.88|0
1646670050000|2022-03-07 16:20:50|3560.64|3560.64|3560.64|3560.64|3560.64|3560.64|3560.64|3560.64|0
1646670060000|2022-03-07 16:21:00|3560.76|3560.76|3560.76|3560.76|3560.76|3560.76|3560.76|3560.76|0
1646670070000|2022-03-07 16:21:10|3562.63|3562.63|3562.25|3562.25|3562.63|3562.63|3562.12|3562.12|0
1646670080000|2022-03-07 16:21:20|3561.63|3561.63|3561.75|3561.75|3561.75|3561.75|3561.63|3561.63|0
1646670100000|2022-03-07 16:21:40|3561.63|3561.63|3560.75|3560.75|3561.63|3561.63|3560.75|3560.75|0
1646670110000|2022-03-07 16:21:50|3560.88|3560.88|3562.38|3562.38|3562.38|3562.38|3560.88|3560.88|0
1646670120000|2022-03-07 16:22:00|3561.75|3561.75|3559.71|3559.71|3561.75|3561.75|3559.71|3559.71|0
1646670130000|2022-03-07 16:22:10|3559.59|3559.59|3560.83|3560.83|3560.83|3560.83|3559.59|3559.59|0
1646670140000|2022-03-07 16:22:20|3561.09|3561.09|3561.09|3561.09|3561.09|3561.09|3561.09|3561.09|0
1646670150000|2022-03-07 16:22:30|3561.21|3561.21|3561.21|3561.21|3561.21|3561.21|3561.21|3561.21|0
1646670160000|2022-03-07 16:22:40|3561.84|3561.84|3561.84|3561.84|3561.84|3561.84|3561.84|3561.84|0
1646670180000|2022-03-07 16:23:00|3562.46|3562.46|3561.84|3561.84|3562.46|3562.46|3561.84|3561.84|0
1646670210000|2022-03-07 16:23:30|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|3562.46|0
1646670220000|2022-03-07 16:23:40|3561.84|3561.84|3560.96|3560.96|3561.84|3561.84|3560.96|3560.96|0
1646670230000|2022-03-07 16:23:50|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|3559.71|0
1646670240000|2022-03-07 16:24:00|3559.59|3559.59|3560.83|3560.83|3561.45|3561.45|3559.59|3559.59|0
1646670260000|2022-03-07 16:24:20|3561.09|3561.09|3560.46|3560.46|3562.46|3562.46|3560.46|3560.46|0
1646670270000|2022-03-07 16:24:30|3561.09|3561.09|3561.09|3561.09|3561.09|3561.09|3561.09|3561.09|0
1646670280000|2022-03-07 16:24:40|3560.96|3560.96|3560.96|3560.96|3560.96|3560.96|3560.96|3560.96|0
1646670290000|2022-03-07 16:24:50|3560.34|3560.34|3559.09|3559.09|3560.34|3560.34|3559.09|3559.09|0
1646670300000|2022-03-07 16:25:00|3558.96|3558.96|3558.96|3558.96|3558.96|3558.96|3558.96|3558.96|0
1646670310000|2022-03-07 16:25:10|3558.34|3558.34|3558.34|3558.34|3558.34|3558.34|3558.34|3558.34|0
1646670320000|2022-03-07 16:25:20|3560.21|3560.21|3560.46|3560.46|3560.46|3560.46|3560.21|3560.21|0
1646670330000|2022-03-07 16:25:30|3560.59|3560.59|3560.59|3560.59|3560.59|3560.59|3560.59|3560.59|0
1646670340000|2022-03-07 16:25:40|3559.35|3559.35|3559.22|3559.22|3559.35|3559.35|3559.22|3559.22|0
1646670350000|2022-03-07 16:25:50|3559.09|3559.09|3558.6|3558.6|3559.22|3559.22|3558.6|3558.6|0
1646670360000|2022-03-07 16:26:00|3557.22|3557.22|3557.22|3557.22|3557.35|3557.35|3557.22|3557.22|0
1646670370000|2022-03-07 16:26:10|3557.09|3557.09|3557.48|3557.48|3557.48|3557.48|3557.09|3557.09|0
1646670380000|2022-03-07 16:26:20|3558.72|3558.72|3558.6|3558.6|3558.72|3558.72|3558.47|3558.47|0
1646670390000|2022-03-07 16:26:30|3558.47|3558.47|3559.09|3559.09|3559.09|3559.09|3558.47|3558.47|0
1646670400000|2022-03-07 16:26:40|3558.92|3558.92|3559.42|3559.42|3559.42|3559.42|3558.79|3558.79|0
1646670410000|2022-03-07 16:26:50|3559.54|3559.54|3559.54|3559.54|3559.54|3559.54|3559.54|3559.54|0
1646670420000|2022-03-07 16:27:00|3559.42|3559.42|3560.17|3560.17|3560.17|3560.17|3558.3|3558.3|0
1646670430000|2022-03-07 16:27:10|3558.3|3558.3|3557.55|3557.55|3558.3|3558.3|3557.42|3557.42|0
1646670440000|2022-03-07 16:27:20|3557.8|3557.8|3557.67|3557.67|3557.8|3557.8|3557.55|3557.55|0
1646670450000|2022-03-07 16:27:30|3557.05|3557.05|3557.55|3557.55|3557.55|3557.55|3556.92|3556.92|0
1646670470000|2022-03-07 16:27:50|3557.42|3557.42|3557.42|3557.42|3557.67|3557.67|3557.42|3557.42|0
1646670480000|2022-03-07 16:28:00|3558.04|3558.04|3558.66|3558.66|3558.66|3558.66|3557.42|3557.42|0
1646670490000|2022-03-07 16:28:10|3558.79|3558.79|3559.13|3559.13|3559.3|3559.3|3558.79|3558.79|0
1646670500000|2022-03-07 16:28:20|3559|3559|3559.13|3559.13|3559.13|3559.13|3559|3559|0
1646670510000|2022-03-07 16:28:30|3559|3559|3559.63|3559.63|3559.63|3559.63|3559|3559|0
1646670520000|2022-03-07 16:28:40|3559|3559|3558.25|3558.25|3559|3559|3558.25|3558.25|0
1646670530000|2022-03-07 16:28:50|3558.51|3558.51|3558.63|3558.63|3558.63|3558.63|3558.51|3558.51|0
1646670540000|2022-03-07 16:29:00|3558.38|3558.38|3557.5|3557.5|3558.38|3558.38|3556.88|3556.88|0
1646670550000|2022-03-07 16:29:10|3558.75|3558.75|3558.75|3558.75|3558.75|3558.75|3558.75|3558.75|0
1646670560000|2022-03-07 16:29:20|3558.4|3558.4|3557.92|3557.92|3558.4|3558.4|3554.66|3554.66|0
1646670570000|2022-03-07 16:29:30|3556.05|3556.05|3556.57|3556.57|3556.57|3556.57|3556.05|3556.05|0
1646670580000|2022-03-07 16:29:40|3555.95|3555.95|3556.62|3556.62|3557.86|3557.86|3555.95|3555.95|0
1646670590000|2022-03-07 16:29:50|3558.49|3558.49|3554.85|3554.85|3559.08|3559.08|3554.85|3554.85|0
1646727300000|2022-03-08 08:15:00|3662.96|3662.96|3663.21|3663.21|3663.21|3663.21|3662.96|3662.96|0
1646727310000|2022-03-08 08:15:10|3662.45|3662.45|3662.32|3662.32|3662.45|3662.45|3657.33|3657.33|0
1646727320000|2022-03-08 08:15:20|3662.96|3662.96|3662.87|3662.87|3663.21|3663.21|3662.87|3662.87|0
1646727330000|2022-03-08 08:15:30|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|0
1646727340000|2022-03-08 08:15:40|3667.35|3667.35|3673.73|3673.73|3675.45|3675.45|3667.35|3667.35|0
1646727350000|2022-03-08 08:15:50|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|0
1646727360000|2022-03-08 08:16:00|3670.44|3670.44|3670.82|3670.82|3671.2|3671.2|3670.44|3670.44|0
1646727370000|2022-03-08 08:16:10|3661.48|3661.48|3658.92|3658.92|3661.65|3661.65|3658.92|3658.92|0
1646727380000|2022-03-08 08:16:20|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|3659.31|0
1646727400000|2022-03-08 08:16:40|3659.93|3659.93|3660.18|3660.18|3660.18|3660.18|3659.93|3659.93|0
1646727410000|2022-03-08 08:16:50|3658.32|3658.32|3660.81|3660.81|3660.81|3660.81|3657.69|3657.69|0
1646727420000|2022-03-08 08:17:00|3660.18|3660.18|3664.19|3664.19|3664.19|3664.19|3660.18|3660.18|0
1646727430000|2022-03-08 08:17:10|3663.43|3663.43|3663.04|3663.04|3663.43|3663.43|3662.92|3662.92|0
1646727460000|2022-03-08 08:17:40|3663.94|3663.94|3663.94|3663.94|3663.94|3663.94|3663.94|3663.94|0
1646727480000|2022-03-08 08:18:00|3663.68|3663.68|3672.4|3672.4|3672.4|3672.4|3663.68|3663.68|0
1646727490000|2022-03-08 08:18:10|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|0
1646727500000|2022-03-08 08:18:20|3672.03|3672.03|3671.47|3671.47|3672.54|3672.54|3671.3|3671.3|0
1646727510000|2022-03-08 08:18:30|3673.34|3673.34|3673.34|3673.34|3673.34|3673.34|3673.34|3673.34|0
1646727520000|2022-03-08 08:18:40|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|3673.21|0
1646727540000|2022-03-08 08:19:00|3670.72|3670.72|3675.88|3675.88|3675.88|3675.88|3670.72|3670.72|0
1646727550000|2022-03-08 08:19:10|3676.77|3676.77|3676.77|3676.77|3676.77|3676.77|3676.77|3676.77|0
1646727560000|2022-03-08 08:19:20|3680.51|3680.51|3683.65|3683.65|3683.65|3683.65|3680.51|3680.51|0
1646727570000|2022-03-08 08:19:30|3684.28|3684.28|3683.94|3683.94|3684.28|3684.28|3683.94|3683.94|0
1646727580000|2022-03-08 08:19:40|3684.96|3684.96|3691.81|3691.81|3691.81|3691.81|3684.96|3684.96|0
1646727610000|2022-03-08 08:20:10|3694.93|3694.93|3694.3|3694.3|3694.93|3694.93|3694.3|3694.3|0
1646727620000|2022-03-08 08:20:20|3696.22|3696.22|3696.73|3696.73|3696.73|3696.73|3696.22|3696.22|0
1646727640000|2022-03-08 08:20:40|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|0
1646727650000|2022-03-08 08:20:50|3697.16|3697.16|3696.65|3696.65|3697.16|3697.16|3696.65|3696.65|0
1646727660000|2022-03-08 08:21:00|3696.9|3696.9|3696.39|3696.39|3696.9|3696.9|3696.39|3696.39|0
1646727670000|2022-03-08 08:21:10|3697.03|3697.03|3697.16|3697.16|3697.16|3697.16|3697.03|3697.03|0
1646727680000|2022-03-08 08:21:20|3700.89|3700.89|3700.89|3700.89|3700.89|3700.89|3700.89|3700.89|0
1646727690000|2022-03-08 08:21:30|3703.39|3703.39|3705.78|3705.78|3705.78|3705.78|3700.17|3700.17|0
1646727700000|2022-03-08 08:21:40|3707.03|3707.03|3706.39|3706.39|3707.03|3707.03|3706.39|3706.39|0
1646727710000|2022-03-08 08:21:50|3706.52|3706.52|3706.52|3706.52|3706.52|3706.52|3706.52|3706.52|0
1646727720000|2022-03-08 08:22:00|3708.38|3708.38|3710.55|3710.55|3710.55|3710.55|3708.38|3708.38|0
1646727730000|2022-03-08 08:22:10|3714.91|3714.91|3708.96|3708.96|3715.29|3715.29|3708.44|3708.44|0
1646727740000|2022-03-08 08:22:20|3708.83|3708.83|3708.83|3708.83|3708.83|3708.83|3708.83|3708.83|0
1646727750000|2022-03-08 08:22:30|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|0
1646727760000|2022-03-08 08:22:40|3710.34|3710.34|3711.58|3711.58|3711.58|3711.58|3710.34|3710.34|0
1646727770000|2022-03-08 08:22:50|3711.96|3711.96|3711.71|3711.71|3711.96|3711.96|3711.71|3711.71|0
1646727780000|2022-03-08 08:23:00|3711.45|3711.45|3715.19|3715.19|3715.19|3715.19|3708.96|3708.96|0
1646727790000|2022-03-08 08:23:10|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|3715.81|0
1646727800000|2022-03-08 08:23:20|3713.32|3713.32|3712.09|3712.09|3713.32|3713.32|3711.45|3711.45|0
1646727820000|2022-03-08 08:23:40|3716.45|3716.45|3717.47|3717.47|3717.47|3717.47|3716.45|3716.45|0
1646727830000|2022-03-08 08:23:50|3716.23|3716.23|3720.48|3720.48|3720.48|3720.48|3716.23|3716.23|0
1646727840000|2022-03-08 08:24:00|3719.97|3719.97|3719.58|3719.58|3719.97|3719.97|3719.58|3719.58|0
1646727850000|2022-03-08 08:24:10|3715.85|3715.85|3713.44|3713.44|3715.85|3715.85|3712.81|3712.81|0
1646727860000|2022-03-08 08:24:20|3713.95|3713.95|3712.7|3712.7|3713.95|3713.95|3710.83|3710.83|0
1646727870000|2022-03-08 08:24:30|3712.36|3712.36|3712.36|3712.36|3712.36|3712.36|3712.36|3712.36|0
1646727880000|2022-03-08 08:24:40|3712.18|3712.18|3712.81|3712.81|3715.92|3715.92|3712.18|3712.18|0
1646727890000|2022-03-08 08:24:50|3715.3|3715.3|3719.04|3719.04|3719.04|3719.04|3715.3|3715.3|0
1646727900000|2022-03-08 08:25:00|3720.28|3720.28|3720.9|3720.9|3720.9|3720.9|3717.17|3717.17|0
1646727910000|2022-03-08 08:25:10|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|0
1646727920000|2022-03-08 08:25:20|3716.94|3716.94|3716.94|3716.94|3716.94|3716.94|3716.94|3716.94|0
1646727930000|2022-03-08 08:25:30|3716.56|3716.56|3715.06|3715.06|3716.56|3716.56|3714.93|3714.93|0
1646727940000|2022-03-08 08:25:40|3713.81|3713.81|3713.56|3713.56|3714.32|3714.32|3713.56|3713.56|0
1646727950000|2022-03-08 08:25:50|3713.05|3713.05|3712.92|3712.92|3713.05|3713.05|3712.92|3712.92|0
1646727960000|2022-03-08 08:26:00|3694.86|3694.86|3694.67|3694.67|3695.31|3695.31|3692.19|3692.19|0
1646727980000|2022-03-08 08:26:20|3695.18|3695.18|3695.82|3695.82|3695.82|3695.82|3695.18|3695.18|0
1646727990000|2022-03-08 08:26:30|3696.2|3696.2|3696.2|3696.2|3696.2|3696.2|3696.2|3696.2|0
1646728000000|2022-03-08 08:26:40|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|3689.35|0
1646728020000|2022-03-08 08:27:00|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|3681.87|0
1646728030000|2022-03-08 08:27:10|3683.12|3683.12|3683.87|3683.87|3688.23|3688.23|3683.12|3683.12|0
1646728040000|2022-03-08 08:27:20|3684.64|3684.64|3684.46|3684.46|3684.64|3684.64|3684.46|3684.46|0
1646728050000|2022-03-08 08:27:30|3680.1|3680.1|3680.1|3680.1|3680.1|3680.1|3680.1|3680.1|0
1646728060000|2022-03-08 08:27:40|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|0
1646728070000|2022-03-08 08:27:50|3680.98|3680.98|3680.98|3680.98|3680.98|3680.98|3680.98|3680.98|0
1646728080000|2022-03-08 08:28:00|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|0
1646728090000|2022-03-08 08:28:10|3678.99|3678.99|3679.37|3679.37|3679.37|3679.37|3678.99|3678.99|0
1646728100000|2022-03-08 08:28:20|3676.88|3676.88|3680.61|3680.61|3680.61|3680.61|3676.88|3676.88|0
1646728120000|2022-03-08 08:28:40|3681.24|3681.24|3681.24|3681.24|3681.49|3681.49|3681.24|3681.24|0
1646728130000|2022-03-08 08:28:50|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|0
1646728140000|2022-03-08 08:29:00|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|3679.13|0
1646728150000|2022-03-08 08:29:10|3678.51|3678.51|3677.04|3677.04|3678.51|3678.51|3675.76|3675.76|0
1646728160000|2022-03-08 08:29:20|3677.66|3677.66|3676.36|3676.36|3677.66|3677.66|3676.36|3676.36|0
1646728170000|2022-03-08 08:29:30|3676.49|3676.49|3675.72|3675.72|3676.49|3676.49|3675.72|3675.72|0
1646728180000|2022-03-08 08:29:40|3675.59|3675.59|3670.59|3670.59|3675.59|3675.59|3670.59|3670.59|0
1646728190000|2022-03-08 08:29:50|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|0
1646728200000|2022-03-08 08:30:00|3662.59|3662.59|3657.1|3657.1|3662.59|3662.59|3657.1|3657.1|0
1646728210000|2022-03-08 08:30:10|3663.33|3663.33|3664.2|3664.2|3664.2|3664.2|3662.08|3662.08|0
1646728220000|2022-03-08 08:30:20|3668.56|3668.56|3668.31|3668.31|3668.56|3668.56|3668.31|3668.31|0
1646728230000|2022-03-08 08:30:30|3660.83|3660.83|3660.75|3660.75|3661|3661|3660.75|3660.75|0
1646728240000|2022-03-08 08:30:40|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|0
1646728250000|2022-03-08 08:30:50|3655.13|3655.13|3652.01|3652.01|3655.13|3655.13|3652.01|3652.01|0
1646728260000|2022-03-08 08:31:00|3652.64|3652.64|3655|3655|3655.38|3655.38|3652.64|3652.64|0
1646728270000|2022-03-08 08:31:10|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|3655.26|0
1646728280000|2022-03-08 08:31:20|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|3654.91|0
1646728290000|2022-03-08 08:31:30|3654.78|3654.78|3655.13|3655.13|3657.77|3657.77|3654.65|3654.65|0
1646728300000|2022-03-08 08:31:40|3653.27|3653.27|3655.13|3655.13|3657|3657|3653.27|3653.27|0
1646728310000|2022-03-08 08:31:50|3653.89|3653.89|3657.13|3657.13|3657.13|3657.13|3653.27|3653.27|0
1646728320000|2022-03-08 08:32:00|3657.51|3657.51|3657.42|3657.42|3657.77|3657.77|3657.42|3657.42|0
1646728330000|2022-03-08 08:32:10|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|3663.65|0
1646728340000|2022-03-08 08:32:20|3665.52|3665.52|3666.03|3666.03|3666.03|3666.03|3665.52|3665.52|0
1646728350000|2022-03-08 08:32:30|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|0
1646728370000|2022-03-08 08:32:50|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|0
1646728380000|2022-03-08 08:33:00|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|3676.4|0
1646728390000|2022-03-08 08:33:10|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|0
1646728400000|2022-03-08 08:33:20|3673.28|3673.28|3673.15|3673.15|3673.28|3673.28|3673.15|3673.15|0
1646728410000|2022-03-08 08:33:30|3673.41|3673.41|3672.52|3672.52|3673.41|3673.41|3672.52|3672.52|0
1646728420000|2022-03-08 08:33:40|3672.17|3672.17|3669.05|3669.05|3672.17|3672.17|3669.05|3669.05|0
1646728430000|2022-03-08 08:33:50|3667.19|3667.19|3665.5|3665.5|3667.37|3667.37|3664.25|3664.25|0
1646728440000|2022-03-08 08:34:00|3666.26|3666.26|3668.52|3668.52|3668.87|3668.87|3665.75|3665.75|0
1646728450000|2022-03-08 08:34:10|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|0
1646728460000|2022-03-08 08:34:20|3671.46|3671.46|3664|3664|3671.46|3671.46|3664|3664|0
1646728470000|2022-03-08 08:34:30|3663.65|3663.65|3666.57|3666.57|3666.57|3666.57|3660.32|3660.32|0
1646728480000|2022-03-08 08:34:40|3663.45|3663.45|3663.45|3663.45|3663.45|3663.45|3663.45|3663.45|0
1646728490000|2022-03-08 08:34:50|3663.63|3663.63|3669.2|3669.2|3669.71|3669.71|3663.63|3663.63|0
1646728510000|2022-03-08 08:35:10|3670.61|3670.61|3677.33|3677.33|3677.33|3677.33|3670.48|3670.48|0
1646728520000|2022-03-08 08:35:20|3678.35|3678.35|3678.7|3678.7|3678.7|3678.7|3678.35|3678.35|0
1646728530000|2022-03-08 08:35:30|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|3678.57|0
1646728540000|2022-03-08 08:35:40|3678.44|3678.44|3677.81|3677.81|3678.44|3678.44|3677.81|3677.81|0
1646728550000|2022-03-08 08:35:50|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|0
1646728560000|2022-03-08 08:36:00|3677.33|3677.33|3677.08|3677.08|3677.33|3677.33|3677.08|3677.08|0
1646728570000|2022-03-08 08:36:10|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|0
1646728580000|2022-03-08 08:36:20|3682.68|3682.68|3681.44|3681.44|3682.68|3682.68|3681.44|3681.44|0
1646728600000|2022-03-08 08:36:40|3682.07|3682.07|3683.6|3683.6|3683.94|3683.94|3682.07|3682.07|0
1646728620000|2022-03-08 08:37:00|3686.09|3686.09|3684.6|3684.6|3686.47|3686.47|3684.6|3684.6|0
1646728630000|2022-03-08 08:37:10|3684.99|3684.99|3684.86|3684.86|3684.99|3684.99|3684.86|3684.86|0
1646728650000|2022-03-08 08:37:30|3680.5|3680.5|3684.24|3684.24|3684.24|3684.24|3680.5|3680.5|0
1646728660000|2022-03-08 08:37:40|3684.62|3684.62|3686.5|3686.5|3686.5|3686.5|3684.62|3684.62|0
1646728670000|2022-03-08 08:37:50|3686.76|3686.76|3691.42|3691.42|3691.42|3691.42|3686.76|3686.76|0
1646728690000|2022-03-08 08:38:10|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|3691.8|0
1646728700000|2022-03-08 08:38:20|3696.16|3696.16|3699.27|3699.27|3699.27|3699.27|3696.16|3696.16|0
1646728710000|2022-03-08 08:38:30|3699.79|3699.79|3700.39|3700.39|3700.39|3700.39|3699.15|3699.15|0
1646728720000|2022-03-08 08:38:40|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|0
1646728740000|2022-03-08 08:39:00|3699.88|3699.88|3700.52|3700.52|3700.52|3700.52|3699.88|3699.88|0
1646728750000|2022-03-08 08:39:10|3698.03|3698.03|3697.39|3697.39|3698.03|3698.03|3697.39|3697.39|0
1646728780000|2022-03-08 08:39:40|3698.54|3698.54|3692.92|3692.92|3698.54|3698.54|3692.92|3692.92|0
1646728790000|2022-03-08 08:39:50|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|0
1646728810000|2022-03-08 08:40:10|3693.43|3693.43|3693.68|3693.68|3693.68|3693.68|3693.43|3693.43|0
1646728820000|2022-03-08 08:40:20|3693.81|3693.81|3693.17|3693.17|3693.81|3693.81|3693.17|3693.17|0
1646728830000|2022-03-08 08:40:30|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|0
1646728840000|2022-03-08 08:40:40|3691.29|3691.29|3691.29|3691.29|3691.29|3691.29|3691.29|3691.29|0
1646728850000|2022-03-08 08:40:50|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|3684.44|0
1646728880000|2022-03-08 08:41:20|3684.69|3684.69|3687.55|3687.55|3687.55|3687.55|3684.44|3684.44|0
1646728890000|2022-03-08 08:41:30|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|3688.06|0
1646728900000|2022-03-08 08:41:40|3688.19|3688.19|3688.19|3688.19|3688.19|3688.19|3688.19|3688.19|0
1646728910000|2022-03-08 08:41:50|3689.44|3689.44|3689.44|3689.44|3689.44|3689.44|3689.44|3689.44|0
1646728920000|2022-03-08 08:42:00|3689.18|3689.18|3692.44|3692.44|3692.44|3692.44|3689.18|3689.18|0
1646728930000|2022-03-08 08:42:10|3700.54|3700.54|3702.4|3702.4|3702.4|3702.4|3700.54|3700.54|0
1646728940000|2022-03-08 08:42:20|3702.92|3702.92|3704.56|3704.56|3704.56|3704.56|3702.92|3702.92|0
1646728950000|2022-03-08 08:42:30|3704.82|3704.82|3701.45|3701.45|3704.82|3704.82|3701.45|3701.45|0
1646728970000|2022-03-08 08:42:50|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|3699.58|0
1646728980000|2022-03-08 08:43:00|3699.32|3699.32|3698.34|3698.34|3699.32|3699.32|3698.34|3698.34|0
1646729000000|2022-03-08 08:43:20|3697.45|3697.45|3681.28|3681.28|3697.45|3697.45|3681.28|3681.28|0
1646729010000|2022-03-08 08:43:30|3683.14|3683.14|3678.32|3678.32|3683.14|3683.14|3678.32|3678.32|0
1646729020000|2022-03-08 08:43:40|3678.06|3678.06|3679.07|3679.07|3679.07|3679.07|3678.06|3678.06|0
1646729030000|2022-03-08 08:43:50|3675.33|3675.33|3670.12|3670.12|3675.33|3675.33|3670.12|3670.12|0
1646729040000|2022-03-08 08:44:00|3670.24|3670.24|3670.63|3670.63|3670.63|3670.63|3670.24|3670.24|0
1646729050000|2022-03-08 08:44:10|3670.12|3670.12|3669.99|3669.99|3670.12|3670.12|3669.99|3669.99|0
1646729060000|2022-03-08 08:44:20|3668.74|3668.74|3672.98|3672.98|3674.22|3674.22|3668.62|3668.62|0
1646729120000|2022-03-08 08:45:20|3676.09|3676.09|3673.84|3673.84|3676.98|3676.98|3673.84|3673.84|0
1646729140000|2022-03-08 08:45:40|3673.33|3673.33|3671.74|3671.74|3673.33|3673.33|3671.74|3671.74|0
1646729150000|2022-03-08 08:45:50|3670.84|3670.84|3676.34|3676.34|3676.46|3676.46|3670.84|3670.84|0
1646729160000|2022-03-08 08:46:00|3675.09|3675.09|3672.74|3672.74|3675.09|3675.09|3668.86|3668.86|0
1646729170000|2022-03-08 08:46:10|3673.99|3673.99|3677.12|3677.12|3677.12|3677.12|3672.76|3672.76|0
1646729180000|2022-03-08 08:46:20|3677.37|3677.37|3680.66|3680.66|3680.66|3680.66|3677.37|3677.37|0
1646729190000|2022-03-08 08:46:30|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|0
1646729200000|2022-03-08 08:46:40|3686.81|3686.81|3686.81|3686.81|3686.81|3686.81|3686.81|3686.81|0
1646729210000|2022-03-08 08:46:50|3686.04|3686.04|3680.43|3680.43|3686.04|3686.04|3680.43|3680.43|0
1646729230000|2022-03-08 08:47:10|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|0
1646729240000|2022-03-08 08:47:20|3681.15|3681.15|3679.54|3679.54|3681.41|3681.41|3677.67|3677.67|0
1646729250000|2022-03-08 08:47:30|3681.41|3681.41|3681.66|3681.66|3681.66|3681.66|3681.41|3681.41|0
1646729260000|2022-03-08 08:47:40|3681.54|3681.54|3681.54|3681.54|3681.54|3681.54|3681.54|3681.54|0
1646729290000|2022-03-08 08:48:10|3684.03|3684.03|3685.43|3685.43|3685.43|3685.43|3684.03|3684.03|0
1646729300000|2022-03-08 08:48:20|3680.45|3680.45|3677.06|3677.06|3680.45|3680.45|3677.06|3677.06|0
1646729320000|2022-03-08 08:48:40|3675.2|3675.2|3671.46|3671.46|3675.2|3675.2|3670.21|3670.21|0
1646729330000|2022-03-08 08:48:50|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|0
1646729340000|2022-03-08 08:49:00|3668.47|3668.47|3672.94|3672.94|3672.94|3672.94|3667.96|3667.96|0
1646729360000|2022-03-08 08:49:20|3673.07|3673.07|3669.33|3669.33|3673.07|3673.07|3669.33|3669.33|0
1646729370000|2022-03-08 08:49:30|3669.21|3669.21|3667.96|3667.96|3669.21|3669.21|3667.96|3667.96|0
1646729380000|2022-03-08 08:49:40|3669.21|3669.21|3671.07|3671.07|3671.07|3671.07|3669.21|3669.21|0
1646729390000|2022-03-08 08:49:50|3671.7|3671.7|3671.7|3671.7|3671.7|3671.7|3671.7|3671.7|0
1646729400000|2022-03-08 08:50:00|3669.21|3669.21|3669.21|3669.21|3669.21|3669.21|3669.21|3669.21|0
1646729410000|2022-03-08 08:50:10|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|3669.84|0
1646729420000|2022-03-08 08:50:20|3669.22|3669.22|3668.46|3668.46|3669.22|3669.22|3668.46|3668.46|0
1646729430000|2022-03-08 08:50:30|3668.33|3668.33|3667.52|3667.52|3668.33|3668.33|3667.52|3667.52|0
1646729450000|2022-03-08 08:50:50|3667.17|3667.17|3660.16|3660.16|3667.17|3667.17|3660.16|3660.16|0
1646729460000|2022-03-08 08:51:00|3660.04|3660.04|3657.05|3657.05|3660.16|3660.16|3657.05|3657.05|0
1646729470000|2022-03-08 08:51:10|3657.18|3657.18|3658.42|3658.42|3660.29|3660.29|3657.18|3657.18|0
1646729490000|2022-03-08 08:51:30|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|0
1646729500000|2022-03-08 08:51:40|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|3656.81|0
1646729510000|2022-03-08 08:51:50|3656.3|3656.3|3646.16|3646.16|3656.3|3656.3|3646.16|3646.16|0
1646729520000|2022-03-08 08:52:00|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|0
1646729530000|2022-03-08 08:52:10|3645.47|3645.47|3645.12|3645.12|3645.47|3645.47|3645.12|3645.12|0
1646729540000|2022-03-08 08:52:20|3646.99|3646.99|3643.88|3643.88|3646.99|3646.99|3643.88|3643.88|0
1646729550000|2022-03-08 08:52:30|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|3646.99|0
1646729560000|2022-03-08 08:52:40|3650.11|3650.11|3645.38|3645.38|3650.36|3650.36|3645.38|3645.38|0
1646729570000|2022-03-08 08:52:50|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|3645.25|0
1646729580000|2022-03-08 08:53:00|3645.38|3645.38|3640.4|3640.4|3645.38|3645.38|3640.4|3640.4|0
1646729590000|2022-03-08 08:53:10|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|3639.15|0
1646729600000|2022-03-08 08:53:20|3638.77|3638.77|3642.62|3642.62|3642.87|3642.87|3637.89|3637.89|0
1646729610000|2022-03-08 08:53:30|3642.23|3642.23|3645.35|3645.35|3645.35|3645.35|3642.23|3642.23|0
1646729620000|2022-03-08 08:53:40|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|3645.01|0
1646729630000|2022-03-08 08:53:50|3651.86|3651.86|3650.61|3650.61|3651.86|3651.86|3650.61|3650.61|0
1646729640000|2022-03-08 08:54:00|3650.36|3650.36|3653.84|3653.84|3653.84|3653.84|3650.1|3650.1|0
1646729650000|2022-03-08 08:54:10|3655.71|3655.71|3659.69|3659.69|3659.69|3659.69|3655.71|3655.71|0
1646729660000|2022-03-08 08:54:20|3659.56|3659.56|3659.82|3659.82|3659.82|3659.82|3659.56|3659.56|0
1646729670000|2022-03-08 08:54:30|3659.18|3659.18|3664.77|3664.77|3665.28|3665.28|3659.18|3659.18|0
1646729680000|2022-03-08 08:54:40|3664.39|3664.39|3663.14|3663.14|3665.63|3665.63|3663.14|3663.14|0
1646729690000|2022-03-08 08:54:50|3665.01|3665.01|3664.63|3664.63|3665.01|3665.01|3664.5|3664.5|0
1646729700000|2022-03-08 08:55:00|3665.01|3665.01|3665.14|3665.14|3665.39|3665.39|3665.01|3665.01|0
1646729710000|2022-03-08 08:55:10|3665.76|3665.76|3668.38|3668.38|3668.38|3668.38|3665.76|3665.76|0
1646729720000|2022-03-08 08:55:20|3668.51|3668.51|3668.38|3668.38|3668.51|3668.51|3668.38|3668.38|0
1646729730000|2022-03-08 08:55:30|3669|3669|3662.77|3662.77|3669|3669|3662.77|3662.77|0
1646729740000|2022-03-08 08:55:40|3662.9|3662.9|3661.66|3661.66|3662.9|3662.9|3661.03|3661.03|0
1646729750000|2022-03-08 08:55:50|3658.41|3658.41|3658.41|3658.41|3658.41|3658.41|3658.41|3658.41|0
1646729760000|2022-03-08 08:56:00|3658.29|3658.29|3658.03|3658.03|3658.29|3658.29|3658.03|3658.03|0
1646729780000|2022-03-08 08:56:20|3660.52|3660.52|3662.77|3662.77|3662.77|3662.77|3660.52|3660.52|0
1646729790000|2022-03-08 08:56:30|3657.17|3657.17|3660.91|3660.91|3660.91|3660.91|3657.17|3657.17|0
1646729800000|2022-03-08 08:56:40|3661.54|3661.54|3667.77|3667.77|3667.77|3667.77|3661.54|3661.54|0
1646729810000|2022-03-08 08:56:50|3669.02|3669.02|3666.29|3666.29|3669.02|3669.02|3665.9|3665.9|0
1646729820000|2022-03-08 08:57:00|3666.63|3666.63|3666.01|3666.01|3666.63|3666.63|3666.01|3666.01|0
1646729830000|2022-03-08 08:57:10|3667.01|3667.01|3666.37|3666.37|3667.01|3667.01|3666.37|3666.37|0
1646729840000|2022-03-08 08:57:20|3666.12|3666.12|3664.25|3664.25|3666.12|3666.12|3664.25|3664.25|0
1646729850000|2022-03-08 08:57:30|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|0
1646729870000|2022-03-08 08:57:50|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|0
1646729890000|2022-03-08 08:58:10|3664.89|3664.89|3664.76|3664.76|3664.89|3664.89|3664.76|3664.76|0
1646729900000|2022-03-08 08:58:20|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|3666.01|0
1646729920000|2022-03-08 08:58:40|3665.75|3665.75|3665.75|3665.75|3666.01|3666.01|3665.75|3665.75|0
1646729930000|2022-03-08 08:58:50|3665.5|3665.5|3664.73|3664.73|3665.5|3665.5|3664.73|3664.73|0
1646729940000|2022-03-08 08:59:00|3665.11|3665.11|3665.24|3665.24|3665.24|3665.24|3665.11|3665.11|0
1646729950000|2022-03-08 08:59:10|3665.11|3665.11|3665.11|3665.11|3665.37|3665.37|3665.11|3665.11|0
1646729960000|2022-03-08 08:59:20|3664.98|3664.98|3664.6|3664.6|3664.98|3664.98|3664.6|3664.6|0
1646729970000|2022-03-08 08:59:30|3664.73|3664.73|3664.86|3664.86|3664.86|3664.86|3664.73|3664.73|0
1646729990000|2022-03-08 08:59:50|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|0
1646730010000|2022-03-08 09:00:10|3666.85|3666.85|3664.49|3664.49|3666.85|3666.85|3664.49|3664.49|0
1646730020000|2022-03-08 09:00:20|3662.62|3662.62|3665.73|3665.73|3665.73|3665.73|3662.62|3662.62|0
1646730030000|2022-03-08 09:00:30|3665.99|3665.99|3665.61|3665.61|3665.99|3665.99|3665.61|3665.61|0
1646730040000|2022-03-08 09:00:40|3666.85|3666.85|3671.72|3671.72|3671.72|3671.72|3663.99|3663.99|0
1646730050000|2022-03-08 09:00:50|3671.98|3671.98|3672.06|3672.06|3672.06|3672.06|3671.81|3671.81|0
1646730060000|2022-03-08 09:01:00|3672.83|3672.83|3669.09|3669.09|3672.83|3672.83|3669.09|3669.09|0
1646730070000|2022-03-08 09:01:10|3669.27|3669.27|3670.27|3670.27|3670.27|3670.27|3669.27|3669.27|0
1646730080000|2022-03-08 09:01:20|3669.65|3669.65|3670.16|3670.16|3670.16|3670.16|3669.52|3669.52|0
1646730090000|2022-03-08 09:01:30|3669.39|3669.39|3669.27|3669.27|3669.39|3669.39|3669.27|3669.27|0
1646730100000|2022-03-08 09:01:40|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|3668.75|0
1646730110000|2022-03-08 09:01:50|3668.88|3668.88|3669.18|3669.18|3669.18|3669.18|3668.88|3668.88|0
1646730120000|2022-03-08 09:02:00|3670.43|3670.43|3674.55|3674.55|3674.55|3674.55|3670.43|3670.43|0
1646730130000|2022-03-08 09:02:10|3670.19|3670.19|3667.07|3667.07|3670.19|3670.19|3667.07|3667.07|0
1646730140000|2022-03-08 09:02:20|3666.69|3666.69|3667.46|3667.46|3667.46|3667.46|3666.69|3666.69|0
1646730160000|2022-03-08 09:02:40|3664.96|3664.96|3664.45|3664.45|3664.96|3664.96|3664.45|3664.45|0
1646730170000|2022-03-08 09:02:50|3664.07|3664.07|3663.94|3663.94|3664.07|3664.07|3663.94|3663.94|0
1646730180000|2022-03-08 09:03:00|3663.81|3663.81|3663.81|3663.81|3663.81|3663.81|3663.81|3663.81|0
1646730190000|2022-03-08 09:03:10|3663.69|3663.69|3665.81|3665.81|3665.81|3665.81|3663.69|3663.69|0
1646730200000|2022-03-08 09:03:20|3666.07|3666.07|3666.69|3666.69|3666.69|3666.69|3666.07|3666.07|0
1646730210000|2022-03-08 09:03:30|3666.56|3666.56|3666.31|3666.31|3666.56|3666.56|3666.31|3666.31|0
1646730220000|2022-03-08 09:03:40|3666.82|3666.82|3667.46|3667.46|3667.46|3667.46|3666.69|3666.69|0
1646730230000|2022-03-08 09:03:50|3667.84|3667.84|3667.46|3667.46|3667.84|3667.84|3667.46|3667.46|0
1646730240000|2022-03-08 09:04:00|3667.33|3667.33|3667.46|3667.46|3667.46|3667.46|3667.2|3667.2|0
1646730250000|2022-03-08 09:04:10|3667.2|3667.2|3667.54|3667.54|3668.05|3668.05|3667.2|3667.2|0
1646730260000|2022-03-08 09:04:20|3667.8|3667.8|3667.54|3667.54|3667.8|3667.8|3667.54|3667.54|0
1646730270000|2022-03-08 09:04:30|3668.69|3668.69|3669.07|3669.07|3671.15|3671.15|3668.31|3668.31|0
1646730280000|2022-03-08 09:04:40|3670.19|3670.19|3671.67|3671.67|3672.29|3672.29|3668.56|3668.56|0
1646730290000|2022-03-08 09:04:50|3671.8|3671.8|3671.42|3671.42|3671.8|3671.8|3671.42|3671.42|0
1646730300000|2022-03-08 09:05:00|3671.67|3671.67|3671.67|3671.67|3671.67|3671.67|3671.67|3671.67|0
1646730310000|2022-03-08 09:05:10|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|0
1646730320000|2022-03-08 09:05:20|3676.16|3676.16|3678.55|3678.55|3678.55|3678.55|3676.16|3676.16|0
1646730330000|2022-03-08 09:05:30|3676.06|3676.06|3675.3|3675.3|3676.06|3676.06|3675.3|3675.3|0
1646730340000|2022-03-08 09:05:40|3675.04|3675.04|3670.17|3670.17|3675.04|3675.04|3670.17|3670.17|0
1646730350000|2022-03-08 09:05:50|3669.66|3669.66|3671.51|3671.51|3672.15|3672.15|3669.66|3669.66|0
1646730360000|2022-03-08 09:06:00|3670.89|3670.89|3666.78|3666.78|3671.14|3671.14|3666.66|3666.66|0
1646730370000|2022-03-08 09:06:10|3666.4|3666.4|3666.4|3666.4|3666.4|3666.4|3666.4|3666.4|0
1646730380000|2022-03-08 09:06:20|3665.78|3665.78|3668.01|3668.01|3668.27|3668.27|3665.78|3665.78|0
1646730390000|2022-03-08 09:06:30|3668.65|3668.65|3667.41|3667.41|3668.65|3668.65|3667.41|3667.41|0
1646730400000|2022-03-08 09:06:40|3666.78|3666.78|3666.78|3666.78|3666.78|3666.78|3666.78|3666.78|0
1646730410000|2022-03-08 09:06:50|3666.4|3666.4|3664.66|3664.66|3666.66|3666.66|3664.66|3664.66|0
1646730420000|2022-03-08 09:07:00|3661.55|3661.55|3661.16|3661.16|3661.55|3661.55|3661.16|3661.16|0
1646730430000|2022-03-08 09:07:10|3660.54|3660.54|3659.41|3659.41|3660.78|3660.78|3659.41|3659.41|0
1646730450000|2022-03-08 09:07:30|3661.28|3661.28|3660.03|3660.03|3661.28|3661.28|3659.86|3659.86|0
1646730460000|2022-03-08 09:07:40|3659.14|3659.14|3654.78|3654.78|3659.14|3659.14|3654.78|3654.78|0
1646730480000|2022-03-08 09:08:00|3655.4|3655.4|3654.15|3654.15|3656.64|3656.64|3654.15|3654.15|0
1646730500000|2022-03-08 09:08:20|3649.17|3649.17|3648.2|3648.2|3649.17|3649.17|3647.58|3647.58|0
1646730510000|2022-03-08 09:08:30|3648.84|3648.84|3649.22|3649.22|3649.99|3649.99|3648.84|3648.84|0
1646730520000|2022-03-08 09:08:40|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|3649.09|0
1646730530000|2022-03-08 09:08:50|3649.27|3649.27|3649.37|3649.37|3649.37|3649.37|3648.75|3648.75|0
1646730540000|2022-03-08 09:09:00|3646.88|3646.88|3645.18|3645.18|3646.88|3646.88|3645.01|3645.01|0
1646730550000|2022-03-08 09:09:10|3645.69|3645.69|3648.07|3648.07|3651.19|3651.19|3645.69|3645.69|0
1646730560000|2022-03-08 09:09:20|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|0
1646730570000|2022-03-08 09:09:30|3652.42|3652.42|3648.68|3648.68|3652.42|3652.42|3648.68|3648.68|0
1646730580000|2022-03-08 09:09:40|3647.43|3647.43|3647.99|3647.99|3647.99|3647.99|3647.43|3647.43|0
1646730600000|2022-03-08 09:10:00|3648.24|3648.24|3650.74|3650.74|3650.74|3650.74|3648.24|3648.24|0
1646730610000|2022-03-08 09:10:10|3651.53|3651.53|3651.36|3651.36|3651.53|3651.53|3651.36|3651.36|0
1646730620000|2022-03-08 09:10:20|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|3653.23|0
1646730630000|2022-03-08 09:10:30|3653.74|3653.74|3651.87|3651.87|3653.74|3653.74|3651.87|3651.87|0
1646730640000|2022-03-08 09:10:40|3651.36|3651.36|3642.98|3642.98|3651.36|3651.36|3642.64|3642.64|0
1646730650000|2022-03-08 09:10:50|3642.35|3642.35|3642.73|3642.73|3642.73|3642.73|3642.35|3642.35|0
1646730660000|2022-03-08 09:11:00|3643.11|3643.11|3642.49|3642.49|3643.11|3643.11|3642.49|3642.49|0
1646730670000|2022-03-08 09:11:10|3640.62|3640.62|3640.79|3640.79|3640.79|3640.79|3640.62|3640.62|0
1646730680000|2022-03-08 09:11:20|3641.18|3641.18|3641.35|3641.35|3641.87|3641.87|3641.18|3641.18|0
1646730690000|2022-03-08 09:11:30|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|3643.22|0
1646730700000|2022-03-08 09:11:40|3643.6|3643.6|3642.96|3642.96|3643.6|3643.6|3642.96|3642.96|0
1646730710000|2022-03-08 09:11:50|3642.84|3642.84|3637.47|3637.47|3642.84|3642.84|3637.47|3637.47|0
1646730720000|2022-03-08 09:12:00|3636.83|3636.83|3632.47|3632.47|3636.83|3636.83|3632.47|3632.47|0
1646730740000|2022-03-08 09:12:20|3632.73|3632.73|3634.23|3634.23|3634.23|3634.23|3632.73|3632.73|0
1646730750000|2022-03-08 09:12:30|3631.74|3631.74|3631.74|3631.74|3631.74|3631.74|3631.74|3631.74|0
1646730760000|2022-03-08 09:12:40|3631.86|3631.86|3632.38|3632.38|3632.38|3632.38|3631.86|3631.86|0
1646730780000|2022-03-08 09:13:00|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|0
1646730790000|2022-03-08 09:13:10|3633.02|3633.02|3633.77|3633.77|3633.77|3633.77|3633.02|3633.02|0
1646730800000|2022-03-08 09:13:20|3634.03|3634.03|3634.2|3634.2|3634.2|3634.2|3634.03|3634.03|0
1646730810000|2022-03-08 09:13:30|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|3634.07|0
1646730820000|2022-03-08 09:13:40|3633.81|3633.81|3633.81|3633.81|3633.81|3633.81|3633.81|3633.81|0
1646730840000|2022-03-08 09:14:00|3633.99|3633.99|3630.25|3630.25|3633.99|3633.99|3630.25|3630.25|0
1646730850000|2022-03-08 09:14:10|3630.5|3630.5|3630.89|3630.89|3630.89|3630.89|3630.5|3630.5|0
1646730860000|2022-03-08 09:14:20|3629.64|3629.64|3630.02|3630.02|3630.02|3630.02|3629.64|3629.64|0
1646730870000|2022-03-08 09:14:30|3629.64|3629.64|3627.15|3627.15|3629.64|3629.64|3627.15|3627.15|0
1646730890000|2022-03-08 09:14:50|3626.77|3626.77|3628.51|3628.51|3628.63|3628.63|3626.77|3626.77|0
1646730900000|2022-03-08 09:15:00|3628.38|3628.38|3628.76|3628.76|3628.89|3628.89|3628.38|3628.38|0
1646730910000|2022-03-08 09:15:10|3628.63|3628.63|3628.63|3628.63|3628.63|3628.63|3628.63|3628.63|0
1646730920000|2022-03-08 09:15:20|3628.51|3628.51|3635.98|3635.98|3635.98|3635.98|3628.51|3628.51|0
1646730930000|2022-03-08 09:15:30|3635.73|3635.73|3637.96|3637.96|3637.96|3637.96|3635.47|3635.47|0
1646730940000|2022-03-08 09:15:40|3638.47|3638.47|3638.26|3638.26|3638.65|3638.65|3638.26|3638.26|0
1646730950000|2022-03-08 09:15:50|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|3638.96|0
1646730960000|2022-03-08 09:16:00|3638.45|3638.45|3637.76|3637.76|3638.45|3638.45|3637.76|3637.76|0
1646730970000|2022-03-08 09:16:10|3637.51|3637.51|3636.63|3636.63|3637.51|3637.51|3636.63|3636.63|0
1646730980000|2022-03-08 09:16:20|3634.76|3634.76|3636.16|3636.16|3636.16|3636.16|3634.76|3634.76|0
1646730990000|2022-03-08 09:16:30|3636.29|3636.29|3635.91|3635.91|3636.29|3636.29|3635.91|3635.91|0
1646731000000|2022-03-08 09:16:40|3635.65|3635.65|3635.27|3635.27|3635.65|3635.65|3635.27|3635.27|0
1646731010000|2022-03-08 09:16:50|3635.01|3635.01|3635.35|3635.35|3635.35|3635.35|3635.01|3635.01|0
1646731020000|2022-03-08 09:17:00|3635.61|3635.61|3636.12|3636.12|3636.12|3636.12|3635.61|3635.61|0
1646731030000|2022-03-08 09:17:10|3635.61|3635.61|3635.61|3635.61|3635.61|3635.61|3635.61|3635.61|0
1646731040000|2022-03-08 09:17:20|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|3635.99|0
1646731050000|2022-03-08 09:17:30|3634.12|3634.12|3635.99|3635.99|3635.99|3635.99|3634.12|3634.12|0
1646731070000|2022-03-08 09:17:50|3636.89|3636.89|3636.89|3636.89|3636.89|3636.89|3636.89|3636.89|0
1646731080000|2022-03-08 09:18:00|3637.27|3637.27|3636.39|3636.39|3637.27|3637.27|3635.15|3635.15|0
1646731100000|2022-03-08 09:18:20|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|3636.9|0
1646731110000|2022-03-08 09:18:30|3638.15|3638.15|3639.39|3639.39|3639.39|3639.39|3638.15|3638.15|0
1646731140000|2022-03-08 09:19:00|3639.27|3639.27|3639.27|3639.27|3639.27|3639.27|3639.27|3639.27|0
1646731150000|2022-03-08 09:19:10|3639.52|3639.52|3639.65|3639.65|3639.65|3639.65|3639.52|3639.52|0
1646731170000|2022-03-08 09:19:30|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|3639.78|0
1646731180000|2022-03-08 09:19:40|3638.53|3638.53|3634.91|3634.91|3638.53|3638.53|3634.91|3634.91|0
1646731210000|2022-03-08 09:20:10|3634.52|3634.52|3627.03|3627.03|3634.52|3634.52|3627.03|3627.03|0
1646731220000|2022-03-08 09:20:20|3626.39|3626.39|3625.7|3625.7|3626.39|3626.39|3625.7|3625.7|0
1646731230000|2022-03-08 09:20:30|3622.59|3622.59|3622.59|3622.59|3622.59|3622.59|3622.59|3622.59|0
1646731240000|2022-03-08 09:20:40|3622.46|3622.46|3623.26|3623.26|3623.26|3623.26|3621.21|3621.21|0
1646731260000|2022-03-08 09:21:00|3622.63|3622.63|3622.27|3622.27|3622.63|3622.63|3622.01|3622.01|0
1646731270000|2022-03-08 09:21:10|3624.13|3624.13|3624.13|3624.13|3624.76|3624.76|3624.13|3624.13|0
1646731280000|2022-03-08 09:21:20|3622.27|3622.27|3621.88|3621.88|3622.65|3622.65|3621.88|3621.88|0
1646731290000|2022-03-08 09:21:30|3621.75|3621.75|3616.77|3616.77|3621.75|3621.75|3616.77|3616.77|0
1646731300000|2022-03-08 09:21:40|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|0
1646731320000|2022-03-08 09:22:00|3616.26|3616.26|3616.26|3616.26|3616.26|3616.26|3616.26|3616.26|0
1646731330000|2022-03-08 09:22:10|3616.52|3616.52|3616.52|3616.52|3616.52|3616.52|3616.52|3616.52|0
1646731340000|2022-03-08 09:22:20|3616.9|3616.9|3620.76|3620.76|3622.63|3622.63|3616.9|3616.9|0
1646731370000|2022-03-08 09:22:50|3620.14|3620.14|3618.77|3618.77|3620.14|3620.14|3618.77|3618.77|0
1646731380000|2022-03-08 09:23:00|3618.9|3618.9|3618.9|3618.9|3618.9|3618.9|3618.9|3618.9|0
1646731390000|2022-03-08 09:23:10|3618.38|3618.38|3618.26|3618.26|3618.38|3618.38|3618.26|3618.26|0
1646731400000|2022-03-08 09:23:20|3618.38|3618.38|3618.77|3618.77|3618.77|3618.77|3618.38|3618.38|0
1646731420000|2022-03-08 09:23:40|3623.13|3623.13|3622.5|3622.5|3623.13|3623.13|3622.5|3622.5|0
1646731440000|2022-03-08 09:24:00|3623.27|3623.27|3623.53|3623.53|3623.53|3623.53|3623.27|3623.27|0
1646731450000|2022-03-08 09:24:10|3622.28|3622.28|3621.64|3621.64|3622.28|3622.28|3621.64|3621.64|0
1646731460000|2022-03-08 09:24:20|3622.66|3622.66|3622.54|3622.54|3622.66|3622.66|3622.54|3622.54|0
1646731470000|2022-03-08 09:24:30|3623.3|3623.3|3620.79|3620.79|3624.29|3624.29|3620.79|3620.79|0
1646731480000|2022-03-08 09:24:40|3620.53|3620.53|3619.29|3619.29|3620.53|3620.53|3618.04|3618.04|0
1646731490000|2022-03-08 09:24:50|3619.93|3619.93|3619.93|3619.93|3619.93|3619.93|3619.93|3619.93|0
1646731500000|2022-03-08 09:25:00|3621.17|3621.17|3621.27|3621.27|3621.89|3621.89|3619.77|3619.77|0
1646731510000|2022-03-08 09:25:10|3621.89|3621.89|3621.89|3621.89|3621.89|3621.89|3621.89|3621.89|0
1646731530000|2022-03-08 09:25:30|3621.51|3621.51|3620.99|3620.99|3621.51|3621.51|3620.99|3620.99|0
1646731540000|2022-03-08 09:25:40|3621.11|3621.11|3620.73|3620.73|3621.11|3621.11|3620.73|3620.73|0
1646731550000|2022-03-08 09:25:50|3620.09|3620.09|3619.58|3619.58|3620.09|3620.09|3619.58|3619.58|0
1646731560000|2022-03-08 09:26:00|3619.71|3619.71|3616.1|3616.1|3619.84|3619.84|3616.1|3616.1|0
1646731570000|2022-03-08 09:26:10|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|0
1646731580000|2022-03-08 09:26:20|3614.1|3614.1|3614.49|3614.49|3614.49|3614.49|3614.1|3614.1|0
1646731610000|2022-03-08 09:26:50|3614.74|3614.74|3614.74|3614.74|3614.74|3614.74|3614.74|3614.74|0
1646731630000|2022-03-08 09:27:10|3615|3615|3613.99|3613.99|3615|3615|3613.99|3613.99|0
1646731650000|2022-03-08 09:27:30|3613.86|3613.86|3614.38|3614.38|3614.38|3614.38|3613.86|3613.86|0
1646731660000|2022-03-08 09:27:40|3613.14|3613.14|3612.51|3612.51|3613.14|3613.14|3612.51|3612.51|0
1646731680000|2022-03-08 09:28:00|3612.77|3612.77|3613.92|3613.92|3613.92|3613.92|3612.77|3612.77|0
1646731690000|2022-03-08 09:28:10|3613.3|3613.3|3613.55|3613.55|3613.55|3613.55|3613.3|3613.3|0
1646731710000|2022-03-08 09:28:30|3611.68|3611.68|3611.68|3611.68|3611.68|3611.68|3611.68|3611.68|0
1646731720000|2022-03-08 09:28:40|3611.94|3611.94|3611.56|3611.56|3611.94|3611.94|3611.56|3611.56|0
1646731730000|2022-03-08 09:28:50|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|3611.73|0
1646731740000|2022-03-08 09:29:00|3611.85|3611.85|3611.85|3611.85|3611.85|3611.85|3611.85|3611.85|0
1646731750000|2022-03-08 09:29:10|3612.36|3612.36|3616.1|3616.1|3616.23|3616.23|3612.36|3612.36|0
1646731760000|2022-03-08 09:29:20|3615.85|3615.85|3616.02|3616.02|3616.02|3616.02|3615.85|3615.85|0
1646731770000|2022-03-08 09:29:30|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|0
1646731780000|2022-03-08 09:29:40|3617.89|3617.89|3617.02|3617.02|3617.89|3617.89|3616.64|3616.64|0
1646731790000|2022-03-08 09:29:50|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|0
1646731800000|2022-03-08 09:30:00|3615.39|3615.39|3616|3616|3616.39|3616.39|3615.14|3615.14|0
1646731810000|2022-03-08 09:30:10|3616.13|3616.13|3616.26|3616.26|3616.26|3616.26|3616.13|3616.13|0
1646731820000|2022-03-08 09:30:20|3622.49|3622.49|3622.87|3622.87|3622.87|3622.87|3622.49|3622.49|0
1646731830000|2022-03-08 09:30:30|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|3621.62|0
1646731840000|2022-03-08 09:30:40|3621.5|3621.5|3621.5|3621.5|3621.5|3621.5|3621.5|3621.5|0
1646731850000|2022-03-08 09:30:50|3620.25|3620.25|3617.87|3617.87|3620.25|3620.25|3617.87|3617.87|0
1646731860000|2022-03-08 09:31:00|3618.04|3618.04|3612|3612|3618.04|3618.04|3612|3612|0
1646731870000|2022-03-08 09:31:10|3611.74|3611.74|3611.49|3611.49|3611.74|3611.74|3611.49|3611.49|0
1646731880000|2022-03-08 09:31:20|3612.73|3612.73|3611.84|3611.84|3612.73|3612.73|3611.84|3611.84|0
1646731890000|2022-03-08 09:31:30|3610.59|3610.59|3610.97|3610.97|3610.97|3610.97|3610.59|3610.59|0
1646731900000|2022-03-08 09:31:40|3611.1|3611.1|3611.36|3611.36|3611.36|3611.36|3611.1|3611.1|0
1646731920000|2022-03-08 09:32:00|3611.61|3611.61|3611.36|3611.36|3611.61|3611.61|3611.36|3611.36|0
1646731930000|2022-03-08 09:32:10|3613.85|3613.85|3614.49|3614.49|3614.49|3614.49|3613.85|3613.85|0
1646731940000|2022-03-08 09:32:20|3614.62|3614.62|3614.36|3614.36|3614.62|3614.62|3614.36|3614.36|0
1646731950000|2022-03-08 09:32:30|3613.74|3613.74|3612.49|3612.49|3613.74|3613.74|3612.49|3612.49|0
1646731960000|2022-03-08 09:32:40|3612.11|3612.11|3612.11|3612.11|3612.11|3612.11|3612.11|3612.11|0
1646731980000|2022-03-08 09:33:00|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|0
1646732000000|2022-03-08 09:33:20|3616.36|3616.36|3616.23|3616.23|3616.36|3616.36|3616.23|3616.23|0
1646732010000|2022-03-08 09:33:30|3615.85|3615.85|3620.46|3620.46|3620.46|3620.46|3615.85|3615.85|0
1646732030000|2022-03-08 09:33:50|3620.97|3620.97|3620.97|3620.97|3620.97|3620.97|3620.97|3620.97|0
1646732040000|2022-03-08 09:34:00|3622.84|3622.84|3626.18|3626.18|3626.3|3626.3|3622.84|3622.84|0
1646732050000|2022-03-08 09:34:10|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|0
1646732070000|2022-03-08 09:34:30|3634.45|3634.45|3629.47|3629.47|3634.45|3634.45|3629.47|3629.47|0
1646732080000|2022-03-08 09:34:40|3626.36|3626.36|3636.32|3636.32|3636.32|3636.32|3626.36|3626.36|0
1646732100000|2022-03-08 09:35:00|3633.97|3633.97|3634.72|3634.72|3634.72|3634.72|3633.34|3633.34|0
1646732130000|2022-03-08 09:35:30|3634.85|3634.85|3634.85|3634.85|3634.85|3634.85|3634.85|3634.85|0
1646732150000|2022-03-08 09:35:50|3635.11|3635.11|3635.49|3635.49|3635.49|3635.49|3635.11|3635.11|0
1646732170000|2022-03-08 09:36:10|3634.87|3634.87|3633.88|3633.88|3634.87|3634.87|3633.62|3633.62|0
1646732180000|2022-03-08 09:36:20|3632.01|3632.01|3632.01|3632.01|3632.01|3632.01|3632.01|3632.01|0
1646732200000|2022-03-08 09:36:40|3632.39|3632.39|3635.65|3635.65|3636.27|3636.27|3632.39|3632.39|0
1646732220000|2022-03-08 09:37:00|3634.77|3634.77|3634.52|3634.52|3634.77|3634.77|3634.52|3634.52|0
1646732240000|2022-03-08 09:37:20|3633.75|3633.75|3633.75|3633.75|3633.75|3633.75|3633.75|3633.75|0
1646732250000|2022-03-08 09:37:30|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|0
1646732280000|2022-03-08 09:38:00|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|0
1646732290000|2022-03-08 09:38:10|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|3632.25|0
1646732300000|2022-03-08 09:38:20|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|3632.12|0
1646732310000|2022-03-08 09:38:30|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|3633.37|0
1646732340000|2022-03-08 09:39:00|3632.86|3632.86|3632.86|3632.86|3632.86|3632.86|3632.86|3632.86|0
1646732350000|2022-03-08 09:39:10|3632.34|3632.34|3632.29|3632.29|3632.34|3632.34|3632.16|3632.16|0
1646732360000|2022-03-08 09:39:20|3634.78|3634.78|3635.41|3635.41|3635.41|3635.41|3634.78|3634.78|0
1646732370000|2022-03-08 09:39:30|3636.78|3636.78|3637.03|3637.03|3637.03|3637.03|3636.78|3636.78|0
1646732380000|2022-03-08 09:39:40|3637.66|3637.66|3637.66|3637.66|3637.66|3637.66|3637.66|3637.66|0
1646732390000|2022-03-08 09:39:50|3635.79|3635.79|3635.79|3635.79|3635.79|3635.79|3635.79|3635.79|0
1646732400000|2022-03-08 09:40:00|3635.04|3635.04|3634.53|3634.53|3635.04|3635.04|3634.53|3634.53|0
1646732430000|2022-03-08 09:40:30|3632.04|3632.04|3634.03|3634.03|3634.03|3634.03|3632.04|3632.04|0
1646732440000|2022-03-08 09:40:40|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|0
1646732450000|2022-03-08 09:40:50|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|3633.9|0
1646732460000|2022-03-08 09:41:00|3632.66|3632.66|3633.9|3633.9|3634.53|3634.53|3632.66|3632.66|0
1646732470000|2022-03-08 09:41:10|3635.77|3635.77|3637.27|3637.27|3638.52|3638.52|3635.77|3635.77|0
1646732490000|2022-03-08 09:41:30|3635.41|3635.41|3635.41|3635.41|3635.41|3635.41|3635.41|3635.41|0
1646732510000|2022-03-08 09:41:50|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|3635.28|0
1646732520000|2022-03-08 09:42:00|3637.15|3637.15|3638.74|3638.74|3638.74|3638.74|3637.15|3637.15|0
1646732530000|2022-03-08 09:42:10|3638.12|3638.12|3637.49|3637.49|3638.24|3638.24|3637.49|3637.49|0
1646732550000|2022-03-08 09:42:30|3637.36|3637.36|3637.36|3637.36|3637.36|3637.36|3637.36|3637.36|0
1646732590000|2022-03-08 09:43:10|3637.49|3637.49|3637.88|3637.88|3637.88|3637.88|3637.49|3637.49|0
1646732610000|2022-03-08 09:43:30|3640.37|3640.37|3640.37|3640.37|3640.37|3640.37|3640.37|3640.37|0
1646732620000|2022-03-08 09:43:40|3640.62|3640.62|3640.08|3640.08|3640.62|3640.62|3639.83|3639.83|0
1646732630000|2022-03-08 09:43:50|3639.95|3639.95|3639.95|3639.95|3639.95|3639.95|3639.95|3639.95|0
1646732640000|2022-03-08 09:44:00|3639.33|3639.33|3639.2|3639.2|3639.33|3639.33|3639.2|3639.2|0
1646732650000|2022-03-08 09:44:10|3639.83|3639.83|3639.83|3639.83|3639.83|3639.83|3639.83|3639.83|0
1646732670000|2022-03-08 09:44:30|3641.7|3641.7|3641.7|3641.7|3641.7|3641.7|3641.7|3641.7|0
1646732680000|2022-03-08 09:44:40|3642.73|3642.73|3639.49|3639.49|3642.73|3642.73|3639.49|3639.49|0
1646732700000|2022-03-08 09:45:00|3639.87|3639.87|3636.14|3636.14|3639.87|3639.87|3636.14|3636.14|0
1646732710000|2022-03-08 09:45:10|3635.96|3635.96|3635.11|3635.11|3635.96|3635.96|3635.11|3635.11|0
1646732730000|2022-03-08 09:45:30|3637.6|3637.6|3638.12|3638.12|3638.12|3638.12|3637.6|3637.6|0
1646732740000|2022-03-08 09:45:40|3637.78|3637.78|3636.53|3636.53|3637.78|3637.78|3636.53|3636.53|0
1646732750000|2022-03-08 09:45:50|3636.18|3636.18|3635.31|3635.31|3636.18|3636.18|3635.31|3635.31|0
1646732780000|2022-03-08 09:46:20|3634.68|3634.68|3633.44|3633.44|3634.68|3634.68|3633.44|3633.44|0
1646732790000|2022-03-08 09:46:30|3629.08|3629.08|3635.18|3635.18|3637.67|3637.67|3629.08|3629.08|0
1646732800000|2022-03-08 09:46:40|3635.43|3635.43|3633.56|3633.56|3635.43|3635.43|3633.56|3633.56|0
1646732810000|2022-03-08 09:46:50|3633.31|3633.31|3633.93|3633.93|3633.93|3633.93|3633.31|3633.31|0
1646732820000|2022-03-08 09:47:00|3633.76|3633.76|3634.51|3634.51|3634.51|3634.51|3633.76|3633.76|0
1646732830000|2022-03-08 09:47:10|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|0
1646732840000|2022-03-08 09:47:20|3636.01|3636.01|3637.26|3637.26|3637.26|3637.26|3636.01|3636.01|0
1646732850000|2022-03-08 09:47:30|3636.88|3636.88|3638.12|3638.12|3638.12|3638.12|3636.88|3636.88|0
1646732860000|2022-03-08 09:47:40|3637.5|3637.5|3638.19|3638.19|3638.19|3638.19|3637.5|3637.5|0
1646732890000|2022-03-08 09:48:10|3638.02|3638.02|3636.9|3636.9|3638.02|3638.02|3636.9|3636.9|0
1646732900000|2022-03-08 09:48:20|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|3636.28|0
1646732910000|2022-03-08 09:48:30|3636.45|3636.45|3637.7|3637.7|3637.7|3637.7|3636.45|3636.45|0
1646732920000|2022-03-08 09:48:40|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|3638.33|0
1646732940000|2022-03-08 09:49:00|3638.72|3638.72|3641.32|3641.32|3641.45|3641.45|3638.33|3638.33|0
1646732980000|2022-03-08 09:49:40|3641.19|3641.19|3641.32|3641.32|3641.32|3641.32|3641.19|3641.19|0
1646732990000|2022-03-08 09:49:50|3641.45|3641.45|3645.81|3645.81|3645.81|3645.81|3641.45|3641.45|0
1646733000000|2022-03-08 09:50:00|3645.55|3645.55|3645.6|3645.6|3645.73|3645.73|3645.55|3645.55|0
1646733020000|2022-03-08 09:50:20|3646.22|3646.22|3645.6|3645.6|3646.22|3646.22|3645.6|3645.6|0
1646733050000|2022-03-08 09:50:50|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|3645.85|0
1646733060000|2022-03-08 09:51:00|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|0
1646733080000|2022-03-08 09:51:20|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|3646.36|0
1646733090000|2022-03-08 09:51:30|3643.25|3643.25|3643|3643|3643.25|3643.25|3643|3643|0
1646733100000|2022-03-08 09:51:40|3643.62|3643.62|3643.62|3643.62|3643.62|3643.62|3643.62|3643.62|0
1646733110000|2022-03-08 09:51:50|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|3643.75|0
1646733120000|2022-03-08 09:52:00|3644|3644|3645.02|3645.02|3645.02|3645.02|3644|3644|0
1646733130000|2022-03-08 09:52:10|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1646733140000|2022-03-08 09:52:20|3644.77|3644.77|3644.14|3644.14|3644.77|3644.77|3644.14|3644.14|0
1646733150000|2022-03-08 09:52:30|3645.39|3645.39|3646.01|3646.01|3646.01|3646.01|3645.39|3645.39|0
1646733160000|2022-03-08 09:52:40|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|3645.39|0
1646733170000|2022-03-08 09:52:50|3644.14|3644.14|3643.63|3643.63|3644.14|3644.14|3643.63|3643.63|0
1646733180000|2022-03-08 09:53:00|3643.38|3643.38|3643.76|3643.76|3643.76|3643.76|3643.38|3643.38|0
1646733190000|2022-03-08 09:53:10|3643.89|3643.89|3643.89|3643.89|3643.89|3643.89|3643.76|3643.76|0
1646733210000|2022-03-08 09:53:30|3645.76|3645.76|3645.13|3645.13|3645.76|3645.76|3645.13|3645.13|0
1646733220000|2022-03-08 09:53:40|3645.52|3645.52|3645.52|3645.52|3645.52|3645.52|3645.52|3645.52|0
1646733230000|2022-03-08 09:53:50|3646.03|3646.03|3647.27|3647.27|3647.27|3647.27|3646.03|3646.03|0
1646733240000|2022-03-08 09:54:00|3647.15|3647.15|3647.64|3647.64|3647.77|3647.77|3646.52|3646.52|0
1646733260000|2022-03-08 09:54:20|3644.89|3644.89|3645.13|3645.13|3645.13|3645.13|3644.89|3644.89|0
1646733280000|2022-03-08 09:54:40|3643.89|3643.89|3643.89|3643.89|3643.89|3643.89|3643.89|3643.89|0
1646733300000|2022-03-08 09:55:00|3644.65|3644.65|3644.27|3644.27|3645.28|3645.28|3644.27|3644.27|0
1646733310000|2022-03-08 09:55:10|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|3642.64|0
1646733330000|2022-03-08 09:55:30|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|3643.03|0
1646733350000|2022-03-08 09:55:50|3643.15|3643.15|3638.17|3638.17|3643.15|3643.15|3638.17|3638.17|0
1646733360000|2022-03-08 09:56:00|3637.79|3637.79|3637.28|3637.28|3637.79|3637.79|3637.28|3637.28|0
1646733370000|2022-03-08 09:56:10|3635.41|3635.41|3634.79|3634.79|3635.41|3635.41|3634.79|3634.79|0
1646733380000|2022-03-08 09:56:20|3634.16|3634.16|3632.29|3632.29|3634.16|3634.16|3632.29|3632.29|0
1646733390000|2022-03-08 09:56:30|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|0
1646733400000|2022-03-08 09:56:40|3633.67|3633.67|3633.67|3633.67|3633.67|3633.67|3633.67|3633.67|0
1646733420000|2022-03-08 09:57:00|3633.04|3633.04|3632.55|3632.55|3633.04|3633.04|3632.42|3632.42|0
1646733430000|2022-03-08 09:57:10|3632.89|3632.89|3633.06|3633.06|3633.06|3633.06|3632.89|3632.89|0
1646733440000|2022-03-08 09:57:20|3629.32|3629.32|3629.32|3629.32|3629.32|3629.32|3629.32|3629.32|0
1646733450000|2022-03-08 09:57:30|3628.7|3628.7|3629.8|3629.8|3630.19|3630.19|3628.32|3628.32|0
1646733460000|2022-03-08 09:57:40|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|3631.05|0
1646733470000|2022-03-08 09:57:50|3631.31|3631.31|3631.31|3631.31|3631.31|3631.31|3631.31|3631.31|0
1646733480000|2022-03-08 09:58:00|3631.43|3631.43|3631.43|3631.43|3631.43|3631.43|3631.43|3631.43|0
1646733490000|2022-03-08 09:58:10|3633.92|3633.92|3633.92|3633.92|3633.92|3633.92|3633.92|3633.92|0
1646733500000|2022-03-08 09:58:20|3634.31|3634.31|3631.82|3631.82|3634.31|3634.31|3631.82|3631.82|0
1646733510000|2022-03-08 09:58:30|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|3632.07|0
1646733540000|2022-03-08 09:59:00|3631.19|3631.19|3631.07|3631.07|3631.19|3631.19|3631.07|3631.07|0
1646733550000|2022-03-08 09:59:10|3630.81|3630.81|3630.81|3630.81|3630.81|3630.81|3630.81|3630.81|0
1646733570000|2022-03-08 09:59:30|3631.43|3631.43|3631.94|3631.94|3631.94|3631.94|3631.43|3631.43|0
1646733580000|2022-03-08 09:59:40|3633.19|3633.19|3633.44|3633.44|3633.44|3633.44|3633.19|3633.19|0
1646733600000|2022-03-08 10:00:00|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|3632.82|0
1646733610000|2022-03-08 10:00:10|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|3632.65|0
1646733620000|2022-03-08 10:00:20|3632.91|3632.91|3633.03|3633.03|3633.03|3633.03|3632.91|3632.91|0
1646733630000|2022-03-08 10:00:30|3634.28|3634.28|3634.9|3634.9|3634.9|3634.9|3634.28|3634.28|0
1646733660000|2022-03-08 10:01:00|3636.18|3636.18|3636.18|3636.18|3636.18|3636.18|3636.18|3636.18|0
1646733690000|2022-03-08 10:01:30|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|3635.92|0
1646733700000|2022-03-08 10:01:40|3635.3|3635.3|3631.56|3631.56|3635.3|3635.3|3631.56|3631.56|0
1646733710000|2022-03-08 10:01:50|3631.31|3631.31|3632.43|3632.43|3632.55|3632.55|3631.31|3631.31|0
1646733720000|2022-03-08 10:02:00|3632.08|3632.08|3629.46|3629.46|3632.08|3632.08|3629.46|3629.46|0
1646733730000|2022-03-08 10:02:10|3629.33|3629.33|3625.21|3625.21|3629.33|3629.33|3625.21|3625.21|0
1646733740000|2022-03-08 10:02:20|3624.83|3624.83|3624.7|3624.7|3624.83|3624.83|3624.7|3624.7|0
1646733750000|2022-03-08 10:02:30|3625.34|3625.34|3625.62|3625.62|3625.62|3625.62|3624.37|3624.37|0
1646733760000|2022-03-08 10:02:40|3625.27|3625.27|3624.03|3624.03|3625.27|3625.27|3624.03|3624.03|0
1646733780000|2022-03-08 10:03:00|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|0
1646733810000|2022-03-08 10:03:30|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|3627.14|0
1646733840000|2022-03-08 10:04:00|3627.52|3627.52|3627.52|3627.52|3627.52|3627.52|3625.65|3625.65|0
1646733870000|2022-03-08 10:04:30|3627.27|3627.27|3631.01|3631.01|3631.01|3631.01|3627.27|3627.27|0
1646733910000|2022-03-08 10:05:10|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|3632.87|0
1646733920000|2022-03-08 10:05:20|3633|3633|3633|3633|3633.62|3633.62|3633|3633|0
1646733940000|2022-03-08 10:05:40|3632.38|3632.38|3630.75|3630.75|3632.38|3632.38|3630.49|3630.49|0
1646733950000|2022-03-08 10:05:50|3628.88|3628.88|3629.01|3629.01|3629.14|3629.14|3628.88|3628.88|0
1646733970000|2022-03-08 10:06:10|3630.25|3630.25|3629.63|3629.63|3633.37|3633.37|3629.63|3629.63|0
1646733980000|2022-03-08 10:06:20|3629.25|3629.25|3631.12|3631.12|3631.12|3631.12|3628|3628|0
1646733990000|2022-03-08 10:06:30|3629.87|3629.87|3625.28|3625.28|3629.87|3629.87|3625.28|3625.28|0
1646734000000|2022-03-08 10:06:40|3623.41|3623.41|3619.36|3619.36|3623.41|3623.41|3619.36|3619.36|0
1646734010000|2022-03-08 10:06:50|3618.11|3618.11|3616.87|3616.87|3618.11|3618.11|3616.87|3616.87|0
1646734020000|2022-03-08 10:07:00|3619.98|3619.98|3618.48|3618.48|3619.98|3619.98|3618.48|3618.48|0
1646734030000|2022-03-08 10:07:10|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|0
1646734040000|2022-03-08 10:07:20|3615.47|3615.47|3615.73|3615.73|3615.73|3615.73|3615.47|3615.47|0
1646734050000|2022-03-08 10:07:30|3615.98|3615.98|3616.24|3616.24|3616.24|3616.24|3615.98|3615.98|0
1646734060000|2022-03-08 10:07:40|3616.86|3616.86|3613.12|3613.12|3616.86|3616.86|3613.12|3613.12|0
1646734070000|2022-03-08 10:07:50|3611.88|3611.88|3611.75|3611.75|3611.88|3611.88|3611.75|3611.75|0
1646734080000|2022-03-08 10:08:00|3610.25|3610.25|3613.98|3613.98|3613.98|3613.98|3610.25|3610.25|0
1646734090000|2022-03-08 10:08:10|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|0
1646734120000|2022-03-08 10:08:40|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|0
1646734130000|2022-03-08 10:08:50|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|3614.1|0
1646734150000|2022-03-08 10:09:10|3615.34|3615.34|3614.1|3614.1|3615.34|3615.34|3614.1|3614.1|0
1646734160000|2022-03-08 10:09:20|3614.27|3614.27|3614.27|3614.27|3614.27|3614.27|3614.27|3614.27|0
1646734170000|2022-03-08 10:09:30|3616.14|3616.14|3616.14|3616.14|3616.14|3616.14|3616.14|3616.14|0
1646734180000|2022-03-08 10:09:40|3611.16|3611.16|3610.77|3610.77|3611.16|3611.16|3610.77|3610.77|0
1646734190000|2022-03-08 10:09:50|3610.65|3610.65|3610.52|3610.52|3610.65|3610.65|3610.52|3610.52|0
1646734200000|2022-03-08 10:10:00|3610.77|3610.77|3610.28|3610.28|3610.9|3610.9|3610.28|3610.28|0
1646734220000|2022-03-08 10:10:20|3608.41|3608.41|3610.28|3610.28|3610.28|3610.28|3608.41|3608.41|0
1646734240000|2022-03-08 10:10:40|3607.79|3607.79|3605.86|3605.86|3607.79|3607.79|3605.86|3605.86|0
1646734260000|2022-03-08 10:11:00|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|0
1646734270000|2022-03-08 10:11:10|3605.35|3605.35|3605.35|3605.35|3605.35|3605.35|3605.35|3605.35|0
1646734280000|2022-03-08 10:11:20|3604.1|3604.1|3603.97|3603.97|3604.1|3604.1|3603.97|3603.97|0
1646734310000|2022-03-08 10:11:50|3605.84|3605.84|3605.84|3605.84|3605.84|3605.84|3605.84|3605.84|0
1646734330000|2022-03-08 10:12:10|3606.35|3606.35|3606.35|3606.35|3606.35|3606.35|3606.35|3606.35|0
1646734340000|2022-03-08 10:12:20|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|0
1646734350000|2022-03-08 10:12:30|3607.98|3607.98|3607.36|3607.36|3607.98|3607.98|3607.36|3607.36|0
1646734360000|2022-03-08 10:12:40|3607.98|3607.98|3609.23|3609.23|3609.23|3609.23|3607.98|3607.98|0
1646734370000|2022-03-08 10:12:50|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|0
1646734390000|2022-03-08 10:13:10|3611.48|3611.48|3611.48|3611.48|3611.48|3611.48|3611.48|3611.48|0
1646734410000|2022-03-08 10:13:30|3611.35|3611.35|3611.35|3611.35|3611.35|3611.35|3611.35|3611.35|0
1646734430000|2022-03-08 10:13:50|3611.52|3611.52|3611.7|3611.7|3611.7|3611.7|3611.52|3611.52|0
1646734440000|2022-03-08 10:14:00|3608.58|3608.58|3607.34|3607.34|3608.58|3608.58|3607.34|3607.34|0
1646734450000|2022-03-08 10:14:10|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|0
1646734460000|2022-03-08 10:14:20|3607.72|3607.72|3607.72|3607.72|3607.72|3607.72|3607.72|3607.72|0
1646734470000|2022-03-08 10:14:30|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|3607.59|0
1646734480000|2022-03-08 10:14:40|3610.08|3610.08|3606.35|3606.35|3610.08|3610.08|3606.35|3606.35|0
1646734490000|2022-03-08 10:14:50|3606.09|3606.09|3606.09|3606.09|3606.09|3606.09|3606.09|3606.09|0
1646734500000|2022-03-08 10:15:00|3601.11|3601.11|3604.05|3604.05|3604.05|3604.05|3600.94|3600.94|0
1646734510000|2022-03-08 10:15:10|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|0
1646734530000|2022-03-08 10:15:30|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|0
1646734540000|2022-03-08 10:15:40|3599.8|3599.8|3599.8|3599.8|3599.8|3599.8|3599.18|3599.18|0
1646734550000|2022-03-08 10:15:50|3599.18|3599.18|3599.18|3599.18|3599.18|3599.18|3599.18|3599.18|0
1646734560000|2022-03-08 10:16:00|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|0
1646734580000|2022-03-08 10:16:20|3595.79|3595.79|3598.29|3598.29|3598.29|3598.29|3595.79|3595.79|0
1646734610000|2022-03-08 10:16:50|3598.54|3598.54|3598.54|3598.54|3598.54|3598.54|3598.54|3598.54|0
1646734620000|2022-03-08 10:17:00|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|0
1646734650000|2022-03-08 10:17:30|3597.3|3597.3|3597.3|3597.3|3597.3|3597.3|3597.3|3597.3|0
1646734660000|2022-03-08 10:17:40|3597.42|3597.42|3596.8|3596.8|3598.67|3598.67|3596.8|3596.8|0
1646734670000|2022-03-08 10:17:50|3596.42|3596.42|3594.17|3594.17|3596.42|3596.42|3594.17|3594.17|0
1646734680000|2022-03-08 10:18:00|3591.67|3591.67|3590.11|3590.11|3591.67|3591.67|3590.11|3590.11|0
1646734690000|2022-03-08 10:18:10|3590.74|3590.74|3588.87|3588.87|3590.74|3590.74|3588.87|3588.87|0
1646734710000|2022-03-08 10:18:30|3588.49|3588.49|3586.62|3586.62|3588.49|3588.49|3586.62|3586.62|0
1646734720000|2022-03-08 10:18:40|3584.75|3584.75|3584.75|3584.75|3584.75|3584.75|3584.75|3584.75|0
1646734740000|2022-03-08 10:19:00|3586.62|3586.62|3586.62|3586.62|3589.73|3589.73|3586.62|3586.62|0
1646734750000|2022-03-08 10:19:10|3585.37|3585.37|3584.99|3584.99|3585.37|3585.37|3584.99|3584.99|0
1646734760000|2022-03-08 10:19:20|3583.12|3583.12|3582.35|3582.35|3583.12|3583.12|3582.35|3582.35|0
1646734770000|2022-03-08 10:19:30|3581.11|3581.11|3578.89|3578.89|3581.11|3581.11|3578.89|3578.89|0
1646734790000|2022-03-08 10:19:50|3578.55|3578.55|3578.55|3578.55|3579.8|3579.8|3578.55|3578.55|0
1646734800000|2022-03-08 10:20:00|3578.42|3578.42|3578.25|3578.25|3578.42|3578.42|3578.12|3578.12|0
1646734810000|2022-03-08 10:20:10|3582.61|3582.61|3584.24|3584.24|3584.24|3584.24|3581.36|3581.36|0
1646734820000|2022-03-08 10:20:20|3583.62|3583.62|3586.49|3586.49|3586.49|3586.49|3581.62|3581.62|0
1646734840000|2022-03-08 10:20:40|3586.75|3586.75|3586.75|3586.75|3586.75|3586.75|3586.75|3586.75|0
1646734850000|2022-03-08 10:20:50|3586.49|3586.49|3586.49|3586.49|3586.49|3586.49|3586.49|3586.49|0
1646734870000|2022-03-08 10:21:10|3584.62|3584.62|3582.63|3582.63|3584.62|3584.62|3582.63|3582.63|0
1646734900000|2022-03-08 10:21:40|3582.37|3582.37|3582.5|3582.5|3582.5|3582.5|3582.37|3582.37|0
1646734910000|2022-03-08 10:21:50|3582.63|3582.63|3583.38|3583.38|3583.38|3583.38|3582.63|3582.63|0
1646734920000|2022-03-08 10:22:00|3580.88|3580.88|3579.64|3579.64|3581.51|3581.51|3579.64|3579.64|0
1646734930000|2022-03-08 10:22:10|3580.26|3580.26|3581.89|3581.89|3581.89|3581.89|3580.26|3580.26|0
1646734940000|2022-03-08 10:22:20|3581.64|3581.64|3580.13|3580.13|3581.64|3581.64|3580.13|3580.13|0
1646734950000|2022-03-08 10:22:30|3581.38|3581.38|3581.38|3581.38|3581.38|3581.38|3581.38|3581.38|0
1646734960000|2022-03-08 10:22:40|3581.51|3581.51|3579.27|3579.27|3581.51|3581.51|3578.76|3578.76|0
1646734970000|2022-03-08 10:22:50|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|3580.52|0
1646734980000|2022-03-08 10:23:00|3581.76|3581.76|3583.26|3583.26|3584.51|3584.51|3581.76|3581.76|0
1646734990000|2022-03-08 10:23:10|3582.02|3582.02|3582.64|3582.64|3582.64|3582.64|3582.02|3582.02|0
1646735000000|2022-03-08 10:23:20|3582.77|3582.77|3583.15|3583.15|3583.15|3583.15|3582.77|3582.77|0
1646735010000|2022-03-08 10:23:30|3583.77|3583.77|3586.52|3586.52|3586.52|3586.52|3583.77|3583.77|0
1646735020000|2022-03-08 10:23:40|3586.65|3586.65|3586.82|3586.82|3586.82|3586.82|3586.65|3586.65|0
1646735040000|2022-03-08 10:24:00|3587.2|3587.2|3585.33|3585.33|3587.2|3587.2|3585.33|3585.33|0
1646735050000|2022-03-08 10:24:10|3585.08|3585.08|3584.7|3584.7|3585.08|3585.08|3584.7|3584.7|0
1646735060000|2022-03-08 10:24:20|3584.95|3584.95|3584.95|3584.95|3584.95|3584.95|3584.95|3584.95|0
1646735100000|2022-03-08 10:25:00|3584.33|3584.33|3585.57|3585.57|3588.07|3588.07|3584.33|3584.33|0
1646735120000|2022-03-08 10:25:20|3584.33|3584.33|3585.75|3585.75|3588.24|3588.24|3584.33|3584.33|0
1646735130000|2022-03-08 10:25:30|3586.09|3586.09|3590.45|3590.45|3590.45|3590.45|3585.47|3585.47|0
1646735140000|2022-03-08 10:25:40|3591.07|3591.07|3591.07|3591.07|3591.07|3591.07|3591.07|3591.07|0
1646735150000|2022-03-08 10:25:50|3593.56|3593.56|3595.22|3595.22|3595.22|3595.22|3593.56|3593.56|0
1646735160000|2022-03-08 10:26:00|3593.98|3593.98|3593.98|3593.98|3593.98|3593.98|3593.36|3593.36|0
1646735170000|2022-03-08 10:26:10|3596.47|3596.47|3595.22|3595.22|3596.47|3596.47|3595.22|3595.22|0
1646735180000|2022-03-08 10:26:20|3593.98|3593.98|3593.72|3593.72|3593.98|3593.98|3593.72|3593.72|0
1646735190000|2022-03-08 10:26:30|3593.6|3593.6|3593.96|3593.96|3593.96|3593.96|3593.34|3593.34|0
1646735200000|2022-03-08 10:26:40|3592.72|3592.72|3595.21|3595.21|3595.21|3595.21|3592.09|3592.09|0
1646735210000|2022-03-08 10:26:50|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|3595.83|0
1646735250000|2022-03-08 10:27:30|3599.57|3599.57|3599.57|3599.57|3599.57|3599.57|3599.57|3599.57|0
1646735260000|2022-03-08 10:27:40|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|0
1646735280000|2022-03-08 10:28:00|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|0
1646735300000|2022-03-08 10:28:20|3599.22|3599.22|3599.22|3599.22|3599.22|3599.22|3599.22|3599.22|0
1646735310000|2022-03-08 10:28:30|3599.6|3599.6|3599.94|3599.94|3599.94|3599.94|3599.6|3599.6|0
1646735320000|2022-03-08 10:28:40|3600.2|3600.2|3599.3|3599.3|3600.2|3600.2|3599.3|3599.3|0
1646735350000|2022-03-08 10:29:10|3599.93|3599.93|3604.91|3604.91|3604.91|3604.91|3599.93|3599.93|0
1646735380000|2022-03-08 10:29:40|3605.53|3605.53|3606.09|3606.09|3606.09|3606.09|3605.53|3605.53|0
1646735390000|2022-03-08 10:29:50|3605.96|3605.96|3605.83|3605.83|3605.96|3605.96|3605.83|3605.83|0
1646735400000|2022-03-08 10:30:00|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|0
1646735430000|2022-03-08 10:30:30|3603.09|3603.09|3606.2|3606.2|3606.2|3606.2|3603.09|3603.09|0
1646735450000|2022-03-08 10:30:50|3606.82|3606.82|3613.44|3613.44|3613.44|3613.44|3606.82|3606.82|0
1646735460000|2022-03-08 10:31:00|3611.57|3611.57|3609.7|3609.7|3612.19|3612.19|3609.7|3609.7|0
1646735480000|2022-03-08 10:31:20|3609.31|3609.31|3609.44|3609.44|3609.44|3609.44|3609.31|3609.31|0
1646735490000|2022-03-08 10:31:30|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|0
1646735510000|2022-03-08 10:31:50|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|0
1646735520000|2022-03-08 10:32:00|3604.2|3604.2|3606.7|3606.7|3606.7|3606.7|3604.2|3604.2|0
1646735530000|2022-03-08 10:32:10|3606.95|3606.95|3604.46|3604.46|3606.95|3606.95|3604.46|3604.46|0
1646735540000|2022-03-08 10:32:20|3603.84|3603.84|3600.08|3600.08|3603.84|3603.84|3600.08|3600.08|0
1646735550000|2022-03-08 10:32:30|3599.96|3599.96|3600.34|3600.34|3600.34|3600.34|3599.96|3599.96|0
1646735560000|2022-03-08 10:32:40|3600.21|3600.21|3603.33|3603.33|3603.33|3603.33|3600.21|3600.21|0
1646735570000|2022-03-08 10:32:50|3604.57|3604.57|3604.57|3604.57|3604.57|3604.57|3604.57|3604.57|0
1646735580000|2022-03-08 10:33:00|3607.06|3607.06|3608.44|3608.44|3608.44|3608.44|3607.06|3607.06|0
1646735610000|2022-03-08 10:33:30|3604.7|3604.7|3604.7|3604.7|3604.7|3604.7|3604.7|3604.7|0
1646735620000|2022-03-08 10:33:40|3604.57|3604.57|3601.2|3601.2|3604.57|3604.57|3601.2|3601.2|0
1646735640000|2022-03-08 10:34:00|3600.82|3600.82|3601.2|3601.2|3601.2|3601.2|3600.82|3600.82|0
1646735650000|2022-03-08 10:34:10|3601.07|3601.07|3601.07|3601.07|3601.07|3601.07|3601.07|3601.07|0
1646735660000|2022-03-08 10:34:20|3597.34|3597.34|3602.32|3602.32|3602.32|3602.32|3597.21|3597.21|0
1646735680000|2022-03-08 10:34:40|3606.06|3606.06|3606.94|3606.94|3606.94|3606.94|3606.06|3606.06|0
1646735720000|2022-03-08 10:35:20|3607.56|3607.56|3607.43|3607.43|3607.56|3607.56|3607.43|3607.43|0
1646735730000|2022-03-08 10:35:30|3610.55|3610.55|3611.17|3611.17|3611.17|3611.17|3609.92|3609.92|0
1646735740000|2022-03-08 10:35:40|3607.43|3607.43|3609.92|3609.92|3609.92|3609.92|3607.43|3607.43|0
1646735750000|2022-03-08 10:35:50|3609.79|3609.79|3611.04|3611.04|3611.04|3611.04|3609.79|3609.79|0
1646735760000|2022-03-08 10:36:00|3612.29|3612.29|3614.15|3614.15|3614.15|3614.15|3612.29|3612.29|0
1646735780000|2022-03-08 10:36:20|3613.53|3613.53|3613.9|3613.9|3613.9|3613.9|3612.65|3612.65|0
1646735790000|2022-03-08 10:36:30|3614.03|3614.03|3613.4|3613.4|3614.03|3614.03|3613.4|3613.4|0
1646735800000|2022-03-08 10:36:40|3612.16|3612.16|3614.43|3614.43|3614.68|3614.68|3612.16|3612.16|0
1646735820000|2022-03-08 10:37:00|3614.81|3614.81|3614.68|3614.68|3614.81|3614.81|3614.68|3614.68|0
1646735830000|2022-03-08 10:37:10|3617.17|3617.17|3619.42|3619.42|3619.42|3619.42|3617.17|3617.17|0
1646735850000|2022-03-08 10:37:30|3618.79|3618.79|3620.03|3620.03|3621.41|3621.41|3618.79|3618.79|0
1646735860000|2022-03-08 10:37:40|3619.9|3619.9|3618.66|3618.66|3619.9|3619.9|3618.04|3618.04|0
1646735870000|2022-03-08 10:37:50|3619.28|3619.28|3621.15|3621.15|3621.15|3621.15|3619.28|3619.28|0
1646735880000|2022-03-08 10:38:00|3621.77|3621.77|3619.9|3619.9|3621.77|3621.77|3619.9|3619.9|0
1646735900000|2022-03-08 10:38:20|3620.16|3620.16|3620.16|3620.16|3620.16|3620.16|3620.16|3620.16|0
1646735920000|2022-03-08 10:38:40|3618.29|3618.29|3618.29|3618.29|3618.29|3618.29|3618.29|3618.29|0
1646735930000|2022-03-08 10:38:50|3619.54|3619.54|3619.54|3619.54|3619.54|3619.54|3619.54|3619.54|0
1646735940000|2022-03-08 10:39:00|3617.67|3617.67|3619.54|3619.54|3619.54|3619.54|3617.67|3617.67|0
1646735950000|2022-03-08 10:39:10|3617.04|3617.04|3617.04|3617.04|3617.04|3617.04|3617.04|3617.04|0
1646735960000|2022-03-08 10:39:20|3616.42|3616.42|3615.18|3615.18|3616.42|3616.42|3615.18|3615.18|0
1646735970000|2022-03-08 10:39:30|3614.55|3614.55|3614.17|3614.17|3614.55|3614.55|3614.17|3614.17|0
1646735980000|2022-03-08 10:39:40|3611.68|3611.68|3610.43|3610.43|3611.68|3611.68|3609.19|3609.19|0
1646735990000|2022-03-08 10:39:50|3610.18|3610.18|3610.01|3610.01|3610.18|3610.18|3610.01|3610.01|0
1646736000000|2022-03-08 10:40:00|3609.62|3609.62|3609.62|3609.62|3609.62|3609.62|3609.62|3609.62|0
1646736010000|2022-03-08 10:40:10|3607.13|3607.13|3608.38|3608.38|3608.38|3608.38|3607.13|3607.13|0
1646736020000|2022-03-08 10:40:20|3609.62|3609.62|3610.23|3610.23|3610.87|3610.87|3609.62|3609.62|0
1646736030000|2022-03-08 10:40:30|3608.99|3608.99|3607.98|3607.98|3609.61|3609.61|3607.98|3607.98|0
1646736040000|2022-03-08 10:40:40|3608.6|3608.6|3608.26|3608.26|3608.6|3608.6|3608.26|3608.26|0
1646736050000|2022-03-08 10:40:50|3608.08|3608.08|3611.37|3611.37|3611.37|3611.37|3608.08|3608.08|0
1646736060000|2022-03-08 10:41:00|3613.24|3613.24|3613.11|3613.11|3613.24|3613.24|3613.11|3613.11|0
1646736070000|2022-03-08 10:41:10|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|0
1646736080000|2022-03-08 10:41:20|3614.49|3614.49|3613.24|3613.24|3614.49|3614.49|3612.62|3612.62|0
1646736090000|2022-03-08 10:41:30|3615.73|3615.73|3612.62|3612.62|3615.73|3615.73|3612.62|3612.62|0
1646736100000|2022-03-08 10:41:40|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|3613.24|0
1646736120000|2022-03-08 10:42:00|3615.11|3615.11|3616.35|3616.35|3616.35|3616.35|3615.11|3615.11|0
1646736130000|2022-03-08 10:42:10|3621.96|3621.96|3621.83|3621.83|3621.96|3621.96|3621.83|3621.83|0
1646736140000|2022-03-08 10:42:20|3622.09|3622.09|3620.09|3620.09|3622.09|3622.09|3620.09|3620.09|0
1646736150000|2022-03-08 10:42:30|3621.34|3621.34|3622.22|3622.22|3624.08|3624.08|3621.34|3621.34|0
1646736170000|2022-03-08 10:42:50|3622.47|3622.47|3622.47|3622.47|3622.47|3622.47|3622.47|3622.47|0
1646736180000|2022-03-08 10:43:00|3622.6|3622.6|3622.47|3622.47|3622.6|3622.6|3622.47|3622.47|0
1646736190000|2022-03-08 10:43:10|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|3625.59|0
1646736200000|2022-03-08 10:43:20|3625.97|3625.97|3626.72|3626.72|3630.22|3630.22|3625.97|3625.97|0
1646736210000|2022-03-08 10:43:30|3626.1|3626.1|3629.83|3629.83|3629.83|3629.83|3626.1|3626.1|0
1646736220000|2022-03-08 10:43:40|3630.46|3630.46|3630.46|3630.46|3630.46|3630.46|3630.46|3630.46|0
1646736230000|2022-03-08 10:43:50|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|3630.2|0
1646736240000|2022-03-08 10:44:00|3630.82|3630.82|3630.07|3630.07|3630.82|3630.82|3629.58|3629.58|0
1646736260000|2022-03-08 10:44:20|3631.94|3631.94|3631.7|3631.7|3631.94|3631.94|3631.32|3631.32|0
1646736270000|2022-03-08 10:44:30|3632.95|3632.95|3634.19|3634.19|3634.19|3634.19|3632.95|3632.95|0
1646736290000|2022-03-08 10:44:50|3634.45|3634.45|3637.56|3637.56|3637.56|3637.56|3634.45|3634.45|0
1646736300000|2022-03-08 10:45:00|3638.26|3638.26|3635.59|3635.59|3638.26|3638.26|3635.59|3635.59|0
1646736310000|2022-03-08 10:45:10|3626.25|3626.25|3625.77|3625.77|3626.25|3626.25|3625|3625|0
1646736320000|2022-03-08 10:45:20|3625.51|3625.51|3625.51|3625.51|3625.51|3625.51|3625.51|3625.51|0
1646736330000|2022-03-08 10:45:30|3625.69|3625.69|3625.69|3625.69|3626.2|3626.2|3625.69|3625.69|0
1646736340000|2022-03-08 10:45:40|3625.95|3625.95|3619.96|3619.96|3625.95|3625.95|3619.96|3619.96|0
1646736350000|2022-03-08 10:45:50|3619.83|3619.83|3619.31|3619.31|3620.01|3620.01|3619.31|3619.31|0
1646736360000|2022-03-08 10:46:00|3616.2|3616.2|3616.2|3616.2|3616.2|3616.2|3616.2|3616.2|0
1646736370000|2022-03-08 10:46:10|3619.94|3619.94|3620.32|3620.32|3620.32|3620.32|3619.94|3619.94|0
1646736380000|2022-03-08 10:46:20|3620.83|3620.83|3620.83|3620.83|3620.83|3620.83|3620.83|3620.83|0
1646736390000|2022-03-08 10:46:30|3620.7|3620.7|3620.57|3620.57|3620.83|3620.83|3620.57|3620.57|0
1646736420000|2022-03-08 10:47:00|3620.75|3620.75|3620.75|3620.75|3620.75|3620.75|3620.75|3620.75|0
1646736430000|2022-03-08 10:47:10|3623.24|3623.24|3620.12|3620.12|3623.24|3623.24|3620.12|3620.12|0
1646736450000|2022-03-08 10:47:30|3620.51|3620.51|3620.51|3620.51|3620.51|3620.51|3620.51|3620.51|0
1646736470000|2022-03-08 10:47:50|3620.38|3620.38|3620.38|3620.38|3620.38|3620.38|3620.38|3620.38|0
1646736490000|2022-03-08 10:48:10|3620.12|3620.12|3620.49|3620.49|3620.49|3620.49|3619.87|3619.87|0
1646736500000|2022-03-08 10:48:20|3616.75|3616.75|3616.75|3616.75|3616.75|3616.75|3616.75|3616.75|0
1646736510000|2022-03-08 10:48:30|3618|3618|3618|3618|3618|3618|3618|3618|0
1646736530000|2022-03-08 10:48:50|3616.75|3616.75|3616.41|3616.41|3616.75|3616.75|3616.41|3616.41|0
1646736550000|2022-03-08 10:49:10|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|3617.65|0
1646736580000|2022-03-08 10:49:40|3620.15|3620.15|3625.9|3625.9|3625.9|3625.9|3620.15|3620.15|0
1646736590000|2022-03-08 10:49:50|3624.03|3624.03|3626.03|3626.03|3626.03|3626.03|3624.03|3624.03|0
1646736600000|2022-03-08 10:50:00|3624.16|3624.16|3623.53|3623.53|3624.16|3624.16|3623.53|3623.53|0
1646736630000|2022-03-08 10:50:30|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|0
1646736640000|2022-03-08 10:50:40|3625.64|3625.64|3626.89|3626.89|3626.89|3626.89|3625.64|3625.64|0
1646736650000|2022-03-08 10:50:50|3627.02|3627.02|3625.77|3625.77|3627.02|3627.02|3625.77|3625.77|0
1646736660000|2022-03-08 10:51:00|3624.27|3624.27|3624.27|3624.27|3624.27|3624.27|3624.27|3624.27|0
1646736670000|2022-03-08 10:51:10|3624.4|3624.4|3624.52|3624.52|3624.52|3624.52|3624.4|3624.4|0
1646736690000|2022-03-08 10:51:30|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|3624.78|0
1646736700000|2022-03-08 10:51:40|3624.65|3624.65|3622.66|3622.66|3624.65|3624.65|3622.66|3622.66|0
1646736720000|2022-03-08 10:52:00|3622.78|3622.78|3622.78|3622.78|3622.78|3622.78|3622.78|3622.78|0
1646736730000|2022-03-08 10:52:10|3622.66|3622.66|3622.53|3622.53|3622.66|3622.66|3622.53|3622.53|0
1646736760000|2022-03-08 10:52:40|3625.64|3625.64|3625.64|3625.64|3625.64|3625.64|3625.64|3625.64|0
1646736780000|2022-03-08 10:53:00|3625.77|3625.77|3629.57|3629.57|3629.57|3629.57|3625.77|3625.77|0
1646736790000|2022-03-08 10:53:10|3629.7|3629.7|3630.32|3630.32|3630.32|3630.32|3629.07|3629.07|0
1646736800000|2022-03-08 10:53:20|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|3629.7|0
1646736810000|2022-03-08 10:53:30|3629.57|3629.57|3632.68|3632.68|3632.68|3632.68|3629.57|3629.57|0
1646736820000|2022-03-08 10:53:40|3631.44|3631.44|3631.31|3631.31|3631.44|3631.44|3631.31|3631.31|0
1646736830000|2022-03-08 10:53:50|3629.44|3629.44|3626.33|3626.33|3629.44|3629.44|3626.33|3626.33|0
1646736840000|2022-03-08 10:54:00|3625.08|3625.08|3624.7|3624.7|3625.08|3625.08|3624.7|3624.7|0
1646736860000|2022-03-08 10:54:20|3624.52|3624.52|3624.27|3624.27|3624.52|3624.52|3624.27|3624.27|0
1646736870000|2022-03-08 10:54:30|3622.4|3622.4|3621.15|3621.15|3622.4|3622.4|3621.15|3621.15|0
1646736900000|2022-03-08 10:55:00|3621.78|3621.78|3621.65|3621.65|3621.78|3621.78|3621.65|3621.65|0
1646736910000|2022-03-08 10:55:10|3621.9|3621.9|3621.9|3621.9|3621.9|3621.9|3621.9|3621.9|0
1646736920000|2022-03-08 10:55:20|3625.02|3625.02|3625.02|3625.02|3625.02|3625.02|3625.02|3625.02|0
1646736930000|2022-03-08 10:55:30|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|0
1646736950000|2022-03-08 10:55:50|3623.66|3623.66|3623.66|3623.66|3623.66|3623.66|3623.66|3623.66|0
1646736960000|2022-03-08 10:56:00|3623.53|3623.53|3623.53|3623.53|3623.53|3623.53|3623.53|3623.53|0
1646736990000|2022-03-08 10:56:30|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|0
1646737000000|2022-03-08 10:56:40|3623.28|3623.28|3623.02|3623.02|3623.28|3623.28|3623.02|3623.02|0
1646737020000|2022-03-08 10:57:00|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|0
1646737070000|2022-03-08 10:57:50|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|3627.64|0
1646737080000|2022-03-08 10:58:00|3625.15|3625.15|3624.4|3624.4|3625.15|3625.15|3624.4|3624.4|0
1646737130000|2022-03-08 10:58:50|3623.77|3623.77|3623.9|3623.9|3624.03|3624.03|3623.77|3623.77|0
1646737140000|2022-03-08 10:59:00|3625.77|3625.77|3625.4|3625.4|3626.39|3626.39|3625.15|3625.15|0
1646737170000|2022-03-08 10:59:30|3627.89|3627.89|3626.65|3626.65|3627.89|3627.89|3626.65|3626.65|0
1646737180000|2022-03-08 10:59:40|3626.52|3626.52|3626.26|3626.26|3626.52|3626.52|3626.26|3626.26|0
1646737190000|2022-03-08 10:59:50|3621.28|3621.28|3623.15|3623.15|3623.15|3623.15|3621.28|3621.28|0
1646737200000|2022-03-08 11:00:00|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|0
1646737220000|2022-03-08 11:00:20|3623.77|3623.77|3623.15|3623.15|3623.77|3623.77|3622.53|3622.53|0
1646737230000|2022-03-08 11:00:30|3628.13|3628.13|3627.51|3627.51|3628.13|3628.13|3627.51|3627.51|0
1646737260000|2022-03-08 11:01:00|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|0
1646737270000|2022-03-08 11:01:10|3631.5|3631.5|3630.26|3630.26|3631.5|3631.5|3630.26|3630.26|0
1646737310000|2022-03-08 11:01:50|3629.01|3629.01|3624.03|3624.03|3629.01|3629.01|3623.41|3623.41|0
1646737320000|2022-03-08 11:02:00|3624.16|3624.16|3624.78|3624.78|3624.78|3624.78|3622.91|3622.91|0
1646737330000|2022-03-08 11:02:10|3624.91|3624.91|3626.34|3626.34|3627.03|3627.03|3624.91|3624.91|0
1646737340000|2022-03-08 11:02:20|3625.09|3625.09|3621.34|3621.34|3625.09|3625.09|3621.34|3621.34|0
1646737350000|2022-03-08 11:02:30|3624.45|3624.45|3624.58|3624.58|3624.58|3624.58|3624.45|3624.45|0
1646737370000|2022-03-08 11:02:50|3624.71|3624.71|3624.58|3624.58|3624.97|3624.97|3624.58|3624.58|0
1646737380000|2022-03-08 11:03:00|3626.45|3626.45|3625.83|3625.83|3626.45|3626.45|3625.83|3625.83|0
1646737390000|2022-03-08 11:03:10|3622.09|3622.09|3623.34|3623.34|3624.58|3624.58|3622.09|3622.09|0
1646737400000|2022-03-08 11:03:20|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|0
1646737410000|2022-03-08 11:03:30|3625.22|3625.22|3624.97|3624.97|3625.22|3625.22|3624.97|3624.97|0
1646737420000|2022-03-08 11:03:40|3622.47|3622.47|3622.22|3622.22|3622.47|3622.47|3622.22|3622.22|0
1646737430000|2022-03-08 11:03:50|3622.09|3622.09|3620.84|3620.84|3622.22|3622.22|3620.84|3620.84|0
1646737440000|2022-03-08 11:04:00|3623.34|3623.34|3624.09|3624.09|3624.09|3624.09|3623.34|3623.34|0
1646737450000|2022-03-08 11:04:10|3623.46|3623.46|3622.84|3622.84|3623.46|3623.46|3622.84|3622.84|0
1646737490000|2022-03-08 11:04:50|3620.84|3620.84|3620.5|3620.5|3620.84|3620.84|3620.5|3620.5|0
1646737500000|2022-03-08 11:05:00|3618.63|3618.63|3617.38|3617.38|3618.63|3618.63|3617.38|3617.38|0
1646737510000|2022-03-08 11:05:10|3618.01|3618.01|3616.76|3616.76|3618.01|3618.01|3616.76|3616.76|0
1646737540000|2022-03-08 11:05:40|3617.27|3617.27|3617.27|3617.27|3617.27|3617.27|3617.27|3617.27|0
1646737570000|2022-03-08 11:06:10|3617.14|3617.14|3617.14|3617.14|3617.14|3617.14|3617.14|3617.14|0
1646737580000|2022-03-08 11:06:20|3615.9|3615.9|3620.13|3620.13|3620.13|3620.13|3615.9|3615.9|0
1646737590000|2022-03-08 11:06:30|3620.39|3620.39|3620|3620|3620.39|3620.39|3620|3620|0
1646737600000|2022-03-08 11:06:40|3622.5|3622.5|3622.5|3622.5|3623.74|3623.74|3620|3620|0
1646737610000|2022-03-08 11:06:50|3622.11|3622.11|3622|3622|3622.62|3622.62|3622|3622|0
1646737630000|2022-03-08 11:07:10|3621.87|3621.87|3622.26|3622.26|3622.26|3622.26|3621.87|3621.87|0
1646737640000|2022-03-08 11:07:20|3621.01|3621.01|3621.01|3621.01|3621.01|3621.01|3621.01|3621.01|0
1646737650000|2022-03-08 11:07:30|3620.39|3620.39|3620|3620|3620.39|3620.39|3620|3620|0
1646737670000|2022-03-08 11:07:50|3619.88|3619.88|3621.87|3621.87|3621.87|3621.87|3619.88|3619.88|0
1646737690000|2022-03-08 11:08:10|3622|3622|3622|3622|3622|3622|3622|3622|0
1646737710000|2022-03-08 11:08:30|3625.11|3625.11|3622.62|3622.62|3625.11|3625.11|3622.62|3622.62|0
1646737720000|2022-03-08 11:08:40|3622.75|3622.75|3623.01|3623.01|3623.01|3623.01|3622.62|3622.62|0
1646737730000|2022-03-08 11:08:50|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|3623.39|0
1646737740000|2022-03-08 11:09:00|3623.26|3623.26|3623.01|3623.01|3623.26|3623.26|3623.01|3623.01|0
1646737750000|2022-03-08 11:09:10|3621.14|3621.14|3618.89|3618.89|3621.14|3621.14|3618.89|3618.89|0
1646737760000|2022-03-08 11:09:20|3618.76|3618.76|3618.76|3618.76|3618.76|3618.76|3618.76|3618.76|0
1646737770000|2022-03-08 11:09:30|3621.25|3621.25|3621.25|3621.25|3621.25|3621.25|3621.25|3621.25|0
1646737780000|2022-03-08 11:09:40|3621.5|3621.5|3621.5|3621.5|3621.5|3621.5|3621.5|3621.5|0
1646737790000|2022-03-08 11:09:50|3622.13|3622.13|3622.13|3622.13|3622.13|3622.13|3622.13|3622.13|0
1646737810000|2022-03-08 11:10:10|3622.26|3622.26|3622.26|3622.26|3622.26|3622.26|3622.26|3622.26|0
1646737830000|2022-03-08 11:10:30|3624.12|3624.12|3624.12|3624.12|3624.12|3624.12|3624.12|3624.12|0
1646737840000|2022-03-08 11:10:40|3623.61|3623.61|3623.61|3623.61|3623.61|3623.61|3623.61|3623.61|0
1646737850000|2022-03-08 11:10:50|3623.49|3623.49|3623.98|3623.98|3624.24|3624.24|3623.49|3623.49|0
1646737860000|2022-03-08 11:11:00|3625.85|3625.85|3625.85|3625.85|3625.85|3625.85|3625.85|3625.85|0
1646737870000|2022-03-08 11:11:10|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|3625.23|0
1646737880000|2022-03-08 11:11:20|3627.1|3627.1|3624.6|3624.6|3627.1|3627.1|3624.6|3624.6|0
1646737890000|2022-03-08 11:11:30|3625.23|3625.23|3625.1|3625.1|3625.23|3625.23|3625.1|3625.1|0
1646737900000|2022-03-08 11:11:40|3624.97|3624.97|3625.66|3625.66|3625.66|3625.66|3624.97|3624.97|0
1646737910000|2022-03-08 11:11:50|3625.79|3625.79|3625.79|3625.79|3625.79|3625.79|3625.79|3625.79|0
1646737920000|2022-03-08 11:12:00|3625.66|3625.66|3625.66|3625.66|3625.66|3625.66|3625.66|3625.66|0
1646737930000|2022-03-08 11:12:10|3625.32|3625.32|3626.18|3626.18|3626.18|3626.18|3625.32|3625.32|0
1646737940000|2022-03-08 11:12:20|3624.94|3624.94|3624.94|3624.94|3624.94|3624.94|3624.94|3624.94|0
1646737950000|2022-03-08 11:12:30|3624.31|3624.31|3624.31|3624.31|3624.31|3624.31|3624.31|3624.31|0
1646737960000|2022-03-08 11:12:40|3624.66|3624.66|3622.79|3622.79|3624.66|3624.66|3622.79|3622.79|0
1646737970000|2022-03-08 11:12:50|3621.93|3621.93|3621.18|3621.18|3621.93|3621.93|3621.18|3621.18|0
1646738000000|2022-03-08 11:13:20|3621.8|3621.8|3623.19|3623.19|3623.19|3623.19|3621.8|3621.8|0
1646738010000|2022-03-08 11:13:30|3622.31|3622.31|3624.8|3624.8|3624.8|3624.8|3622.31|3622.31|0
1646738020000|2022-03-08 11:13:40|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|3624.93|0
1646738030000|2022-03-08 11:13:50|3625.1|3625.1|3624.85|3624.85|3625.23|3625.23|3624.85|3624.85|0
1646738040000|2022-03-08 11:14:00|3624.59|3624.59|3624.59|3624.59|3625.84|3625.84|3624.59|3624.59|0
1646738050000|2022-03-08 11:14:10|3624.34|3624.34|3625.58|3625.58|3625.58|3625.58|3623.71|3623.71|0
1646738060000|2022-03-08 11:14:20|3625.24|3625.24|3625.32|3625.32|3625.32|3625.32|3625.06|3625.06|0
1646738070000|2022-03-08 11:14:30|3625.7|3625.7|3625.96|3625.96|3625.96|3625.96|3625.7|3625.7|0
1646738080000|2022-03-08 11:14:40|3624.09|3624.09|3626.48|3626.48|3626.48|3626.48|3624.09|3624.09|0
1646738100000|2022-03-08 11:15:00|3627.5|3627.5|3627.75|3627.75|3627.75|3627.75|3627.5|3627.5|0
1646738120000|2022-03-08 11:15:20|3628.01|3628.01|3625.02|3625.02|3628.26|3628.26|3625.02|3625.02|0
1646738130000|2022-03-08 11:15:30|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|0
1646738140000|2022-03-08 11:15:40|3626.89|3626.89|3626.89|3626.89|3626.89|3626.89|3626.89|3626.89|0
1646738150000|2022-03-08 11:15:50|3626.27|3626.27|3625.15|3625.15|3626.27|3626.27|3625.15|3625.15|0
1646738170000|2022-03-08 11:16:10|3624.46|3624.46|3624.84|3624.84|3624.84|3624.84|3624.46|3624.46|0
1646738190000|2022-03-08 11:16:30|3624.22|3624.22|3624.13|3624.13|3624.22|3624.22|3623.87|3623.87|0
1646738200000|2022-03-08 11:16:40|3623.5|3623.5|3623.25|3623.25|3623.5|3623.5|3623.25|3623.25|0
1646738210000|2022-03-08 11:16:50|3624.49|3624.49|3625.12|3625.12|3625.12|3625.12|3624.49|3624.49|0
1646738220000|2022-03-08 11:17:00|3625.25|3625.25|3622.87|3622.87|3625.25|3625.25|3622.87|3622.87|0
1646738230000|2022-03-08 11:17:10|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|3622.61|0
1646738240000|2022-03-08 11:17:20|3622.36|3622.36|3620.95|3620.95|3622.36|3622.36|3620.95|3620.95|0
1646738250000|2022-03-08 11:17:30|3620.82|3620.82|3620.34|3620.34|3622.21|3622.21|3620.34|3620.34|0
1646738260000|2022-03-08 11:17:40|3619.72|3619.72|3621.59|3621.59|3621.59|3621.59|3619.72|3619.72|0
1646738270000|2022-03-08 11:17:50|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|0
1646738290000|2022-03-08 11:18:10|3622.66|3622.66|3622.04|3622.04|3622.66|3622.66|3622.04|3622.04|0
1646738330000|2022-03-08 11:18:50|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|0
1646738340000|2022-03-08 11:19:00|3618.93|3618.93|3615.81|3615.81|3618.93|3618.93|3615.81|3615.81|0
1646738350000|2022-03-08 11:19:10|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|0
1646738360000|2022-03-08 11:19:20|3615.94|3615.94|3612.83|3612.83|3615.94|3615.94|3612.83|3612.83|0
1646738370000|2022-03-08 11:19:30|3612.95|3612.95|3611.71|3611.71|3613.58|3613.58|3611.71|3611.71|0
1646738380000|2022-03-08 11:19:40|3609.84|3609.84|3608.23|3608.23|3610.09|3610.09|3608.23|3608.23|0
1646738390000|2022-03-08 11:19:50|3605.73|3605.73|3605.73|3605.73|3605.73|3605.73|3605.73|3605.73|0
1646738400000|2022-03-08 11:20:00|3606.98|3606.98|3606.98|3606.98|3606.98|3606.98|3606.98|3606.98|0
1646738410000|2022-03-08 11:20:10|3603.87|3603.87|3602|3602|3603.87|3603.87|3602|3602|0
1646738450000|2022-03-08 11:20:50|3601.87|3601.87|3601.87|3601.87|3601.87|3601.87|3601.87|3601.87|0
1646738460000|2022-03-08 11:21:00|3599.38|3599.38|3598.87|3598.87|3599.38|3599.38|3598.87|3598.87|0
1646738490000|2022-03-08 11:21:30|3594.51|3594.51|3592.51|3592.51|3594.51|3594.51|3592.51|3592.51|0
1646738500000|2022-03-08 11:21:40|3596.25|3596.25|3598.12|3598.12|3598.12|3598.12|3596.25|3596.25|0
1646738510000|2022-03-08 11:21:50|3599.87|3599.87|3602.24|3602.24|3602.24|3602.24|3599.87|3599.87|0
1646738570000|2022-03-08 11:22:50|3606.6|3606.6|3607.84|3607.84|3607.84|3607.84|3606.6|3606.6|0
1646738610000|2022-03-08 11:23:30|3607.5|3607.5|3607.76|3607.76|3607.76|3607.76|3607.5|3607.5|0
1646738630000|2022-03-08 11:23:50|3608.27|3608.27|3608.01|3608.01|3608.27|3608.27|3608.01|3608.01|0
1646738640000|2022-03-08 11:24:00|3613.62|3613.62|3612.99|3612.99|3613.62|3613.62|3612.99|3612.99|0
1646738650000|2022-03-08 11:24:10|3611.75|3611.75|3611.75|3611.75|3611.75|3611.75|3610.5|3610.5|0
1646738660000|2022-03-08 11:24:20|3609.26|3609.26|3608.01|3608.01|3609.26|3609.26|3607.39|3607.39|0
1646738680000|2022-03-08 11:24:40|3608.27|3608.27|3605.77|3605.77|3608.27|3608.27|3605.77|3605.77|0
1646738690000|2022-03-08 11:24:50|3605.43|3605.43|3605.08|3605.08|3605.43|3605.43|3605.08|3605.08|0
1646738710000|2022-03-08 11:25:10|3606.95|3606.95|3605.45|3605.45|3606.95|3606.95|3605.45|3605.45|0
1646738720000|2022-03-08 11:25:20|3609.19|3609.19|3609.19|3609.19|3609.19|3609.19|3609.19|3609.19|0
1646738730000|2022-03-08 11:25:30|3611.06|3611.06|3611.06|3611.06|3611.06|3611.06|3611.06|3611.06|0
1646738750000|2022-03-08 11:25:50|3609.81|3609.81|3609.81|3609.81|3609.81|3609.81|3609.81|3609.81|0
1646738760000|2022-03-08 11:26:00|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|0
1646738770000|2022-03-08 11:26:10|3609.43|3609.43|3609.43|3609.43|3609.43|3609.43|3609.43|3609.43|0
1646738790000|2022-03-08 11:26:30|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|0
1646738800000|2022-03-08 11:26:40|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|0
1646738810000|2022-03-08 11:26:50|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|0
1646738820000|2022-03-08 11:27:00|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|0
1646738830000|2022-03-08 11:27:10|3614.85|3614.85|3614.85|3614.85|3614.85|3614.85|3614.85|3614.85|0
1646738850000|2022-03-08 11:27:30|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|0
1646738870000|2022-03-08 11:27:50|3617.09|3617.09|3617.09|3617.09|3617.09|3617.09|3617.09|3617.09|0
1646738900000|2022-03-08 11:28:20|3617.22|3617.22|3617.22|3617.22|3617.22|3617.22|3617.22|3617.22|0
1646738910000|2022-03-08 11:28:30|3617.6|3617.6|3617.6|3617.6|3617.6|3617.6|3617.6|3617.6|0
1646738920000|2022-03-08 11:28:40|3618.22|3618.22|3616.98|3616.98|3618.22|3618.22|3616.98|3616.98|0
1646738930000|2022-03-08 11:28:50|3615.11|3615.11|3611.48|3611.48|3615.73|3615.73|3610.75|3610.75|0
1646738940000|2022-03-08 11:29:00|3608.37|3608.37|3610.73|3610.73|3610.73|3610.73|3608.24|3608.24|0
1646738980000|2022-03-08 11:29:40|3609.49|3609.49|3611.36|3611.36|3611.36|3611.36|3609.49|3609.49|0
1646739000000|2022-03-08 11:30:00|3612.6|3612.6|3612.6|3612.6|3612.6|3612.6|3612.6|3612.6|0
1646739010000|2022-03-08 11:30:10|3613.23|3613.23|3613.23|3613.23|3613.23|3613.23|3613.23|3613.23|0
1646739030000|2022-03-08 11:30:30|3613.61|3613.61|3612.99|3612.99|3613.61|3613.61|3612.99|3612.99|0
1646739060000|2022-03-08 11:31:00|3612.86|3612.86|3612.73|3612.73|3612.86|3612.86|3612.73|3612.73|0
1646739070000|2022-03-08 11:31:10|3612.6|3612.6|3612.43|3612.43|3612.6|3612.6|3612.43|3612.43|0
1646739090000|2022-03-08 11:31:30|3612.56|3612.56|3610.69|3610.69|3612.56|3612.56|3610.69|3610.69|0
1646739120000|2022-03-08 11:32:00|3613.18|3613.18|3613.18|3613.18|3613.18|3613.18|3613.18|3613.18|0
1646739150000|2022-03-08 11:32:30|3613.31|3613.31|3613.93|3613.93|3613.93|3613.93|3613.31|3613.31|0
1646739160000|2022-03-08 11:32:40|3614.06|3614.06|3613.68|3613.68|3614.06|3614.06|3613.68|3613.68|0
1646739170000|2022-03-08 11:32:50|3613.55|3613.55|3613.68|3613.68|3613.68|3613.68|3613.55|3613.55|0
1646739190000|2022-03-08 11:33:10|3612.43|3612.43|3612.43|3612.43|3612.43|3612.43|3612.43|3612.43|0
1646739210000|2022-03-08 11:33:30|3613.05|3613.05|3613.05|3613.05|3613.05|3613.05|3613.05|3613.05|0
1646739280000|2022-03-08 11:34:40|3613.31|3613.31|3616.42|3616.42|3618.91|3618.91|3613.31|3613.31|0
1646739300000|2022-03-08 11:35:00|3616.25|3616.25|3616.25|3616.25|3616.25|3616.25|3616.25|3616.25|0
1646739310000|2022-03-08 11:35:10|3613.14|3613.14|3613.14|3613.14|3613.14|3613.14|3613.14|3613.14|0
1646739320000|2022-03-08 11:35:20|3613.01|3613.01|3613.01|3613.01|3613.01|3613.01|3613.01|3613.01|0
1646739330000|2022-03-08 11:35:30|3614.88|3614.88|3616.74|3616.74|3616.74|3616.74|3614.88|3614.88|0
1646739340000|2022-03-08 11:35:40|3615.5|3615.5|3616.12|3616.12|3616.12|3616.12|3615.5|3615.5|0
1646739380000|2022-03-08 11:36:20|3616.5|3616.5|3620.87|3620.87|3620.87|3620.87|3616.5|3616.5|0
1646739410000|2022-03-08 11:36:50|3623.36|3623.36|3623.36|3623.36|3623.36|3623.36|3623.36|3623.36|0
1646739420000|2022-03-08 11:37:00|3622.11|3622.11|3620.24|3620.24|3622.11|3622.11|3620.24|3620.24|0
1646739430000|2022-03-08 11:37:10|3620.37|3620.37|3620.37|3620.37|3620.37|3620.37|3620.37|3620.37|0
1646739460000|2022-03-08 11:37:40|3620.11|3620.11|3619.99|3619.99|3620.11|3620.11|3619.86|3619.86|0
1646739470000|2022-03-08 11:37:50|3617.5|3617.5|3617.5|3617.5|3617.5|3617.5|3617.5|3617.5|0
1646739510000|2022-03-08 11:38:30|3616.25|3616.25|3614.38|3614.38|3616.25|3616.25|3614.38|3614.38|0
1646739540000|2022-03-08 11:39:00|3613.86|3613.86|3613.69|3613.69|3613.86|3613.86|3613.69|3613.69|0
1646739580000|2022-03-08 11:39:40|3613.43|3613.43|3613.18|3613.18|3613.43|3613.43|3613.18|3613.18|0
1646739600000|2022-03-08 11:40:00|3614.42|3614.42|3614.42|3614.42|3614.42|3614.42|3614.42|3614.42|0
1646739610000|2022-03-08 11:40:10|3614.68|3614.68|3614.68|3614.68|3614.68|3614.68|3614.68|3614.68|0
1646739640000|2022-03-08 11:40:40|3614.06|3614.06|3613.36|3613.36|3614.06|3614.06|3613.36|3613.36|0
1646739660000|2022-03-08 11:41:00|3613.99|3613.99|3613.22|3613.22|3613.99|3613.99|3613.22|3613.22|0
1646739670000|2022-03-08 11:41:10|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|0
1646739690000|2022-03-08 11:41:30|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|3613.72|0
1646739700000|2022-03-08 11:41:40|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|0
1646739710000|2022-03-08 11:41:50|3612.97|3612.97|3613.44|3613.44|3613.44|3613.44|3612.97|3612.97|0
1646739730000|2022-03-08 11:42:10|3611.57|3611.57|3611.57|3611.57|3611.57|3611.57|3611.57|3611.57|0
1646739740000|2022-03-08 11:42:20|3612.19|3612.19|3612.19|3612.19|3612.19|3612.19|3612.19|3612.19|0
1646739780000|2022-03-08 11:43:00|3612.82|3612.82|3613.44|3613.44|3613.44|3613.44|3612.82|3612.82|0
1646739800000|2022-03-08 11:43:20|3613.69|3613.69|3613.57|3613.57|3613.69|3613.69|3613.57|3613.57|0
1646739830000|2022-03-08 11:43:50|3613.82|3613.82|3613.82|3613.82|3613.82|3613.82|3613.82|3613.82|0
1646739850000|2022-03-08 11:44:10|3614.08|3614.08|3614.46|3614.46|3614.46|3614.46|3614.08|3614.08|0
1646739870000|2022-03-08 11:44:30|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|0
1646739900000|2022-03-08 11:45:00|3612.72|3612.72|3610.85|3610.85|3612.72|3612.72|3610.85|3610.85|0
1646739910000|2022-03-08 11:45:10|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|3610.72|0
1646739920000|2022-03-08 11:45:20|3611.97|3611.97|3611.97|3611.97|3611.97|3611.97|3611.97|3611.97|0
1646739930000|2022-03-08 11:45:30|3612.1|3612.1|3612.1|3612.1|3612.1|3612.1|3612.1|3612.1|0
1646739950000|2022-03-08 11:45:50|3612.35|3612.35|3611.84|3611.84|3612.35|3612.35|3611.84|3611.84|0
1646739960000|2022-03-08 11:46:00|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|0
1646739980000|2022-03-08 11:46:20|3610.25|3610.25|3610.25|3610.25|3610.25|3610.25|3610.25|3610.25|0
1646739990000|2022-03-08 11:46:30|3611.5|3611.5|3610.25|3610.25|3611.5|3611.5|3610.25|3610.25|0
1646740030000|2022-03-08 11:47:10|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|3609|3609|0
1646740040000|2022-03-08 11:47:20|3610.87|3610.87|3606.13|3606.13|3610.87|3610.87|3606.13|3606.13|0
1646740050000|2022-03-08 11:47:30|3605.87|3605.87|3607.12|3607.12|3607.12|3607.12|3605.87|3605.87|0
1646740080000|2022-03-08 11:48:00|3608.37|3608.37|3608.62|3608.62|3608.62|3608.62|3608.37|3608.37|0
1646740090000|2022-03-08 11:48:10|3608.37|3608.37|3608.37|3608.37|3608.37|3608.37|3608.37|3608.37|0
1646740100000|2022-03-08 11:48:20|3613.97|3613.97|3613.97|3613.97|3613.97|3613.97|3613.97|3613.97|0
1646740120000|2022-03-08 11:48:40|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|0
1646740130000|2022-03-08 11:48:50|3611.98|3611.98|3612.09|3612.09|3612.21|3612.21|3611.59|3611.59|0
1646740150000|2022-03-08 11:49:10|3611.74|3611.74|3611.87|3611.87|3611.87|3611.87|3611.74|3611.74|0
1646740160000|2022-03-08 11:49:20|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|0
1646740180000|2022-03-08 11:49:40|3613.37|3613.37|3613.37|3613.37|3613.37|3613.37|3613.37|3613.37|0
1646740220000|2022-03-08 11:50:20|3618.35|3618.35|3618.61|3618.61|3618.61|3618.61|3618.35|3618.35|0
1646740240000|2022-03-08 11:50:40|3618.86|3618.86|3618.74|3618.74|3618.86|3618.86|3618.74|3618.74|0
1646740250000|2022-03-08 11:50:50|3622.47|3622.47|3622.6|3622.6|3622.6|3622.6|3622.47|3622.47|0
1646740270000|2022-03-08 11:51:10|3621.98|3621.98|3620.73|3620.73|3621.98|3621.98|3620.73|3620.73|0
1646740280000|2022-03-08 11:51:20|3621.36|3621.36|3621.36|3621.36|3621.36|3621.36|3621.36|3621.36|0
1646740290000|2022-03-08 11:51:30|3622.6|3622.6|3622.6|3622.6|3622.6|3622.6|3622.6|3622.6|0
1646740300000|2022-03-08 11:51:40|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|0
1646740310000|2022-03-08 11:51:50|3622.98|3622.98|3627.34|3627.34|3627.34|3627.34|3622.98|3622.98|0
1646740330000|2022-03-08 11:52:10|3626.1|3626.1|3623.22|3623.22|3626.1|3626.1|3623.22|3623.22|0
1646740340000|2022-03-08 11:52:20|3623.85|3623.85|3622.6|3622.6|3623.85|3623.85|3622.6|3622.6|0
1646740370000|2022-03-08 11:52:50|3625.09|3625.09|3623.85|3623.85|3625.09|3625.09|3623.85|3623.85|0
1646740380000|2022-03-08 11:53:00|3625.09|3625.09|3624.92|3624.92|3625.09|3625.09|3624.92|3624.92|0
1646740420000|2022-03-08 11:53:40|3625.54|3625.54|3623.05|3623.05|3625.54|3625.54|3623.05|3623.05|0
1646740430000|2022-03-08 11:53:50|3621.18|3621.18|3620.56|3620.56|3621.18|3621.18|3620.56|3620.56|0
1646740450000|2022-03-08 11:54:10|3620.69|3620.69|3620.69|3620.69|3620.69|3620.69|3620.69|3620.69|0
1646740460000|2022-03-08 11:54:20|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|0
1646740470000|2022-03-08 11:54:30|3623.18|3623.18|3624.42|3624.42|3624.42|3624.42|3623.18|3623.18|0
1646740490000|2022-03-08 11:54:50|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|0
1646740500000|2022-03-08 11:55:00|3622.17|3622.17|3622.17|3622.17|3622.17|3622.17|3622.17|3622.17|0
1646740520000|2022-03-08 11:55:20|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|0
1646740530000|2022-03-08 11:55:30|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|0
1646740550000|2022-03-08 11:55:50|3627.28|3627.28|3627.28|3627.28|3627.28|3627.28|3627.28|3627.28|0
1646740570000|2022-03-08 11:56:10|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|3627.46|0
1646740580000|2022-03-08 11:56:20|3627.28|3627.28|3627.28|3627.28|3627.28|3627.28|3627.28|3627.28|0
1646740590000|2022-03-08 11:56:30|3627.11|3627.11|3632.22|3632.22|3632.22|3632.22|3627.11|3627.11|0
1646740610000|2022-03-08 11:56:50|3632.35|3632.35|3632.09|3632.09|3632.35|3632.35|3632.09|3632.09|0
1646740620000|2022-03-08 11:57:00|3632.72|3632.72|3632.46|3632.46|3632.72|3632.72|3632.46|3632.46|0
1646740630000|2022-03-08 11:57:10|3632.33|3632.33|3632.72|3632.72|3633.23|3633.23|3632.33|3632.33|0
1646740650000|2022-03-08 11:57:30|3632.84|3632.84|3633.23|3633.23|3633.23|3633.23|3632.84|3632.84|0
1646740670000|2022-03-08 11:57:50|3633.61|3633.61|3635.22|3635.22|3635.48|3635.48|3633.61|3633.61|0
1646740680000|2022-03-08 11:58:00|3632.73|3632.73|3631.2|3631.2|3632.73|3632.73|3631.2|3631.2|0
1646740710000|2022-03-08 11:58:30|3631.07|3631.07|3631.07|3631.07|3631.07|3631.07|3631.07|3631.07|0
1646740750000|2022-03-08 11:59:10|3631.33|3631.33|3631.33|3631.33|3631.33|3631.33|3631.33|3631.33|0
1646740770000|2022-03-08 11:59:30|3631.46|3631.46|3631.33|3631.33|3631.46|3631.46|3631.33|3631.33|0
1646740780000|2022-03-08 11:59:40|3627.59|3627.59|3627.59|3627.59|3627.59|3627.59|3627.59|3627.59|0
1646740790000|2022-03-08 11:59:50|3627.46|3627.46|3627.21|3627.21|3627.46|3627.46|3627.21|3627.21|0
1646740810000|2022-03-08 12:00:10|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|3627.72|0
1646740820000|2022-03-08 12:00:20|3628.96|3628.96|3629.22|3629.22|3630.46|3630.46|3628.96|3628.96|0
1646740870000|2022-03-08 12:01:10|3631.71|3631.71|3632.33|3632.33|3632.33|3632.33|3631.71|3631.71|0
1646740880000|2022-03-08 12:01:20|3633.35|3633.35|3633.35|3633.35|3633.35|3633.35|3633.35|3633.35|0
1646740930000|2022-03-08 12:02:10|3633.23|3633.23|3633.35|3633.35|3633.35|3633.35|3633.23|3633.23|0
1646740940000|2022-03-08 12:02:20|3634.6|3634.6|3632.6|3632.6|3634.6|3634.6|3632.6|3632.6|0
1646740950000|2022-03-08 12:02:30|3632.35|3632.35|3632.86|3632.86|3632.86|3632.86|3632.35|3632.35|0
1646740960000|2022-03-08 12:02:40|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|3632.99|0
1646740980000|2022-03-08 12:03:00|3632.37|3632.37|3632.37|3632.37|3632.37|3632.37|3632.37|3632.37|0
1646741010000|2022-03-08 12:03:30|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|3628.01|0
1646741020000|2022-03-08 12:03:40|3628.63|3628.63|3628.01|3628.01|3628.63|3628.63|3628.01|3628.01|0
1646741040000|2022-03-08 12:04:00|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|3627.88|0
1646741050000|2022-03-08 12:04:10|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|3626.01|0
1646741070000|2022-03-08 12:04:30|3626.18|3626.18|3626.53|3626.53|3626.53|3626.53|3626.18|3626.18|0
1646741090000|2022-03-08 12:04:50|3626.4|3626.4|3626.53|3626.53|3626.53|3626.53|3626.4|3626.4|0
1646741100000|2022-03-08 12:05:00|3627.05|3627.05|3630.59|3630.59|3630.59|3630.59|3627.05|3627.05|0
1646741110000|2022-03-08 12:05:10|3630.25|3630.25|3630.07|3630.07|3630.25|3630.25|3630.07|3630.07|0
1646741130000|2022-03-08 12:05:30|3628.2|3628.2|3628.72|3628.72|3628.72|3628.72|3628.2|3628.2|0
1646741150000|2022-03-08 12:05:50|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|3631.21|0
1646741180000|2022-03-08 12:06:20|3629.35|3629.35|3628.1|3628.1|3629.35|3629.35|3628.1|3628.1|0
1646741190000|2022-03-08 12:06:30|3628.23|3628.23|3628.48|3628.48|3628.48|3628.48|3628.23|3628.23|0
1646741230000|2022-03-08 12:07:10|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|3629.11|0
1646741250000|2022-03-08 12:07:30|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|0
1646741270000|2022-03-08 12:07:50|3631.1|3631.1|3634.22|3634.22|3634.22|3634.22|3631.1|3631.1|0
1646741290000|2022-03-08 12:08:10|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|3634.47|0
1646741310000|2022-03-08 12:08:30|3634.64|3634.64|3634.81|3634.81|3634.81|3634.81|3634.64|3634.64|0
1646741330000|2022-03-08 12:08:50|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|3636.68|0
1646741340000|2022-03-08 12:09:00|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|3634.81|0
1646741350000|2022-03-08 12:09:10|3634.69|3634.69|3634.69|3634.69|3634.69|3634.69|3634.69|3634.69|0
1646741370000|2022-03-08 12:09:30|3634.94|3634.94|3636.19|3636.19|3636.19|3636.19|3634.94|3634.94|0
1646741380000|2022-03-08 12:09:40|3638.06|3638.06|3638.06|3638.06|3638.06|3638.06|3638.06|3638.06|0
1646741390000|2022-03-08 12:09:50|3638.31|3638.31|3638.82|3638.82|3638.82|3638.82|3638.31|3638.31|0
1646741410000|2022-03-08 12:10:10|3639.08|3639.08|3639.59|3639.59|3639.59|3639.59|3639.08|3639.08|0
1646741440000|2022-03-08 12:10:40|3642.7|3642.7|3642.57|3642.57|3643.09|3643.09|3642.57|3642.57|0
1646741450000|2022-03-08 12:10:50|3642.45|3642.45|3642.06|3642.06|3642.45|3642.45|3642.06|3642.06|0
1646741460000|2022-03-08 12:11:00|3641.94|3641.94|3643.8|3643.8|3643.8|3643.8|3641.94|3641.94|0
1646741480000|2022-03-08 12:11:20|3643.93|3643.93|3644.06|3644.06|3644.06|3644.06|3643.93|3643.93|0
1646741500000|2022-03-08 12:11:40|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|3647.8|0
1646741510000|2022-03-08 12:11:50|3649.67|3649.67|3648.8|3648.8|3649.67|3649.67|3648.42|3648.42|0
1646741520000|2022-03-08 12:12:00|3646.93|3646.93|3648.18|3648.18|3648.18|3648.18|3646.93|3646.93|0
1646741530000|2022-03-08 12:12:10|3648.31|3648.31|3645.39|3645.39|3648.31|3648.31|3645.39|3645.39|0
1646741550000|2022-03-08 12:12:30|3644.51|3644.51|3641.38|3641.38|3644.51|3644.51|3641.38|3641.38|0
1646741560000|2022-03-08 12:12:40|3643.25|3643.25|3645.37|3645.37|3645.37|3645.37|3643.25|3643.25|0
1646741580000|2022-03-08 12:13:00|3645.12|3645.12|3644.99|3644.99|3645.12|3645.12|3644.99|3644.99|0
1646741590000|2022-03-08 12:13:10|3646.86|3646.86|3644.99|3644.99|3646.86|3646.86|3644.99|3644.99|0
1646741600000|2022-03-08 12:13:20|3644.37|3644.37|3647.48|3647.48|3647.48|3647.48|3644.37|3644.37|0
1646741610000|2022-03-08 12:13:30|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|3647.61|0
1646741630000|2022-03-08 12:13:50|3648.85|3648.85|3649.48|3649.48|3649.48|3649.48|3648.85|3648.85|0
1646741640000|2022-03-08 12:14:00|3648.36|3648.36|3648.1|3648.1|3648.36|3648.36|3648.1|3648.1|0
1646741660000|2022-03-08 12:14:20|3648.36|3648.36|3648.36|3648.36|3648.36|3648.36|3648.36|3648.36|0
1646741670000|2022-03-08 12:14:30|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|3647.11|0
1646741680000|2022-03-08 12:14:40|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|3647.24|0
1646741700000|2022-03-08 12:15:00|3646|3646|3645.61|3645.61|3646|3646|3645.61|3645.61|0
1646741710000|2022-03-08 12:15:10|3646.24|3646.24|3646.49|3646.49|3646.49|3646.49|3646.24|3646.24|0
1646741770000|2022-03-08 12:16:10|3644|3644|3647.11|3647.11|3647.11|3647.11|3644|3644|0
1646741780000|2022-03-08 12:16:20|3647.37|3647.37|3648.12|3648.12|3648.12|3648.12|3647.37|3647.37|0
1646741790000|2022-03-08 12:16:30|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|3649.37|0
1646741800000|2022-03-08 12:16:40|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|3650.61|0
1646741820000|2022-03-08 12:17:00|3650.87|3650.87|3650.87|3650.87|3650.87|3650.87|3650.87|3650.87|0
1646741830000|2022-03-08 12:17:10|3650.74|3650.74|3650.61|3650.61|3650.74|3650.74|3650.61|3650.61|0
1646741860000|2022-03-08 12:17:40|3651.23|3651.23|3649.99|3649.99|3651.23|3651.23|3649.99|3649.99|0
1646741900000|2022-03-08 12:18:20|3650.61|3650.61|3652.48|3652.48|3652.48|3652.48|3650.61|3650.61|0
1646741910000|2022-03-08 12:18:30|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|0
1646741920000|2022-03-08 12:18:40|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|0
1646741930000|2022-03-08 12:18:50|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|3654.75|0
1646741940000|2022-03-08 12:19:00|3654.49|3654.49|3654.49|3654.49|3654.49|3654.49|3654.49|3654.49|0
1646741950000|2022-03-08 12:19:10|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|3656.98|0
1646741980000|2022-03-08 12:19:40|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|3657.75|0
1646742000000|2022-03-08 12:20:00|3660.86|3660.86|3659|3659|3660.86|3660.86|3659|3659|0
1646742030000|2022-03-08 12:20:30|3659.12|3659.12|3659.99|3659.99|3659.99|3659.99|3658.74|3658.74|0
1646742090000|2022-03-08 12:21:30|3658.74|3658.74|3658.74|3658.74|3658.74|3658.74|3658.74|3658.74|0
1646742100000|2022-03-08 12:21:40|3658.61|3658.61|3658.61|3658.61|3658.61|3658.61|3658.61|3658.61|0
1646742110000|2022-03-08 12:21:50|3659.86|3659.86|3658.61|3658.61|3659.86|3659.86|3658.61|3658.61|0
1646742120000|2022-03-08 12:22:00|3657.37|3657.37|3657.37|3657.37|3657.37|3657.37|3657.37|3657.37|0
1646742140000|2022-03-08 12:22:20|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|3657.49|0
1646742150000|2022-03-08 12:22:30|3659.99|3659.99|3659.6|3659.6|3659.99|3659.99|3659.6|3659.6|0
1646742160000|2022-03-08 12:22:40|3657.73|3657.73|3654.62|3654.62|3657.73|3657.73|3654.62|3654.62|0
1646742180000|2022-03-08 12:23:00|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|0
1646742220000|2022-03-08 12:23:40|3660.85|3660.85|3662.09|3662.09|3662.09|3662.09|3660.85|3660.85|0
1646742240000|2022-03-08 12:24:00|3662.48|3662.48|3663.72|3663.72|3663.72|3663.72|3662.48|3662.48|0
1646742290000|2022-03-08 12:24:50|3664.35|3664.35|3664.35|3664.35|3664.35|3664.35|3664.35|3664.35|0
1646742310000|2022-03-08 12:25:10|3664.09|3664.09|3667.33|3667.33|3667.33|3667.33|3664.09|3664.09|0
1646742360000|2022-03-08 12:26:00|3666.09|3666.09|3665.7|3665.7|3666.09|3666.09|3665.7|3665.7|0
1646742390000|2022-03-08 12:26:30|3663.21|3663.21|3662.59|3662.59|3663.21|3663.21|3662.59|3662.59|0
1646742410000|2022-03-08 12:26:50|3663.21|3663.21|3663.21|3663.21|3663.21|3663.21|3663.21|3663.21|0
1646742430000|2022-03-08 12:27:10|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|3665.08|0
1646742440000|2022-03-08 12:27:20|3664.83|3664.83|3664.57|3664.57|3664.83|3664.83|3664.57|3664.57|0
1646742450000|2022-03-08 12:27:30|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|0
1646742460000|2022-03-08 12:27:40|3664.32|3664.32|3664.19|3664.19|3664.32|3664.32|3664.19|3664.19|0
1646742470000|2022-03-08 12:27:50|3663.67|3663.67|3663.2|3663.2|3663.67|3663.67|3663.2|3663.2|0
1646742500000|2022-03-08 12:28:20|3665.69|3665.69|3665.69|3665.69|3665.69|3665.69|3665.69|3665.69|0
1646742510000|2022-03-08 12:28:30|3666.59|3666.59|3666.97|3666.97|3666.97|3666.97|3666.59|3666.59|0
1646742550000|2022-03-08 12:29:10|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|3668.22|0
1646742560000|2022-03-08 12:29:20|3668.34|3668.34|3663.36|3663.36|3668.34|3668.34|3663.36|3663.36|0
1646742580000|2022-03-08 12:29:40|3663.53|3663.53|3661.67|3661.67|3663.53|3663.53|3661.67|3661.67|0
1646742600000|2022-03-08 12:30:00|3661.79|3661.79|3664.91|3664.91|3664.91|3664.91|3661.79|3661.79|0
1646742620000|2022-03-08 12:30:20|3665.04|3665.04|3664.41|3664.41|3665.04|3665.04|3664.41|3664.41|0
1646742630000|2022-03-08 12:30:30|3666.9|3666.9|3666.9|3666.9|3666.9|3666.9|3666.9|3666.9|0
1646742640000|2022-03-08 12:30:40|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|0
1646742660000|2022-03-08 12:31:00|3667.51|3667.51|3667.64|3667.64|3667.64|3667.64|3667.51|3667.51|0
1646742670000|2022-03-08 12:31:10|3666.39|3666.39|3662.66|3662.66|3666.39|3666.39|3662.66|3662.66|0
1646742680000|2022-03-08 12:31:20|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|3661.41|0
1646742700000|2022-03-08 12:31:40|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|3664.52|0
1646742730000|2022-03-08 12:32:10|3663.9|3663.9|3662.66|3662.66|3663.9|3663.9|3662.66|3662.66|0
1646742750000|2022-03-08 12:32:30|3663.28|3663.28|3663.28|3663.28|3663.28|3663.28|3663.28|3663.28|0
1646742780000|2022-03-08 12:33:00|3663.53|3663.53|3663.53|3663.53|3663.53|3663.53|3663.53|3663.53|0
1646742790000|2022-03-08 12:33:10|3663.41|3663.41|3663.41|3663.41|3663.41|3663.41|3663.41|3663.41|0
1646742820000|2022-03-08 12:33:40|3663.79|3663.79|3663.79|3663.79|3663.79|3663.79|3663.79|3663.79|0
1646742850000|2022-03-08 12:34:10|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|3664.41|0
1646742860000|2022-03-08 12:34:20|3665.04|3665.04|3665.91|3665.91|3665.91|3665.91|3665.04|3665.04|0
1646742880000|2022-03-08 12:34:40|3667.16|3667.16|3668.41|3668.41|3668.41|3668.41|3667.16|3667.16|0
1646742900000|2022-03-08 12:35:00|3668.53|3668.53|3671.65|3671.65|3671.65|3671.65|3668.53|3668.53|0
1646742920000|2022-03-08 12:35:20|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1646742930000|2022-03-08 12:35:30|3673.02|3673.02|3674.89|3674.89|3674.89|3674.89|3673.02|3673.02|0
1646742940000|2022-03-08 12:35:40|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|3672.4|0
1646742950000|2022-03-08 12:35:50|3672.23|3672.23|3672.1|3672.1|3672.23|3672.23|3672.1|3672.1|0
1646742960000|2022-03-08 12:36:00|3672.23|3672.23|3672.23|3672.23|3672.23|3672.23|3672.23|3672.23|0
1646742970000|2022-03-08 12:36:10|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|3669.74|0
1646742980000|2022-03-08 12:36:20|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|0
1646743030000|2022-03-08 12:37:10|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|0
1646743050000|2022-03-08 12:37:30|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|0
1646743070000|2022-03-08 12:37:50|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|0
1646743080000|2022-03-08 12:38:00|3673.2|3673.2|3671.67|3671.67|3673.2|3673.2|3671.33|3671.33|0
1646743090000|2022-03-08 12:38:10|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|3671.05|0
1646743130000|2022-03-08 12:38:50|3670.88|3670.88|3670.88|3670.88|3670.88|3670.88|3670.75|3670.75|0
1646743140000|2022-03-08 12:39:00|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|0
1646743150000|2022-03-08 12:39:10|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|0
1646743160000|2022-03-08 12:39:20|3670.38|3670.38|3673.14|3673.14|3673.14|3673.14|3670.38|3670.38|0
1646743170000|2022-03-08 12:39:30|3672.63|3672.63|3669.02|3669.02|3672.76|3672.76|3669.02|3669.02|0
1646743180000|2022-03-08 12:39:40|3668.9|3668.9|3668.77|3668.77|3668.9|3668.9|3668.77|3668.77|0
1646743220000|2022-03-08 12:40:20|3664.41|3664.41|3665.03|3665.03|3665.03|3665.03|3664.41|3664.41|0
1646743230000|2022-03-08 12:40:30|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|3665.65|0
1646743240000|2022-03-08 12:40:40|3665.4|3665.4|3662.03|3662.03|3665.4|3665.4|3662.03|3662.03|0
1646743250000|2022-03-08 12:40:50|3661.77|3661.77|3661.52|3661.52|3661.77|3661.77|3661.52|3661.52|0
1646743270000|2022-03-08 12:41:10|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|0
1646743280000|2022-03-08 12:41:20|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|0
1646743290000|2022-03-08 12:41:30|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|0
1646743310000|2022-03-08 12:41:50|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|3655.64|0
1646743320000|2022-03-08 12:42:00|3655.13|3655.13|3655|3655|3655.13|3655.13|3655|3655|0
1646743350000|2022-03-08 12:42:30|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|3656.87|0
1646743380000|2022-03-08 12:43:00|3657|3657|3661.36|3661.36|3661.98|3661.98|3657|3657|0
1646743390000|2022-03-08 12:43:10|3661.98|3661.98|3663.23|3663.23|3663.23|3663.23|3661.98|3661.98|0
1646743400000|2022-03-08 12:43:20|3662.61|3662.61|3662.61|3662.61|3662.61|3662.61|3662.61|3662.61|0
1646743410000|2022-03-08 12:43:30|3662.48|3662.48|3662.48|3662.48|3662.48|3662.48|3662.22|3662.22|0
1646743420000|2022-03-08 12:43:40|3661.86|3661.86|3661.84|3661.84|3662.22|3662.22|3661.84|3661.84|0
1646743430000|2022-03-08 12:43:50|3660.59|3660.59|3660.72|3660.72|3660.72|3660.72|3660.59|3660.59|0
1646743440000|2022-03-08 12:44:00|3660.98|3660.98|3662.1|3662.1|3662.1|3662.1|3660.85|3660.85|0
1646743450000|2022-03-08 12:44:10|3660.85|3660.85|3659.6|3659.6|3660.85|3660.85|3659.6|3659.6|0
1646743480000|2022-03-08 12:44:40|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|3657.11|0
1646743490000|2022-03-08 12:44:50|3656.49|3656.49|3656.49|3656.49|3656.49|3656.49|3656.49|3656.49|0
1646743500000|2022-03-08 12:45:00|3655.24|3655.24|3655.24|3655.24|3655.24|3655.24|3655.24|3655.24|0
1646743510000|2022-03-08 12:45:10|3657.11|3657.11|3658.36|3658.36|3658.36|3658.36|3657.11|3657.11|0
1646743520000|2022-03-08 12:45:20|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|3660.23|0
1646743540000|2022-03-08 12:45:40|3659.97|3659.97|3658.1|3658.1|3659.97|3659.97|3658.1|3658.1|0
1646743560000|2022-03-08 12:46:00|3658.73|3658.73|3657.59|3657.59|3658.73|3658.73|3656.97|3656.97|0
1646743570000|2022-03-08 12:46:10|3657.42|3657.42|3656|3656|3657.42|3657.42|3656|3656|0
1646743610000|2022-03-08 12:46:50|3652.26|3652.26|3651.38|3651.38|3652.26|3652.26|3651.38|3651.38|0
1646743620000|2022-03-08 12:47:00|3650.76|3650.76|3652.63|3652.63|3652.63|3652.63|3650.76|3650.76|0
1646743640000|2022-03-08 12:47:20|3653.25|3653.25|3653.25|3653.25|3653.25|3653.25|3653.25|3653.25|0
1646743670000|2022-03-08 12:47:50|3653.51|3653.51|3654.39|3654.39|3654.39|3654.39|3653.51|3653.51|0
1646743680000|2022-03-08 12:48:00|3655.63|3655.63|3654.15|3654.15|3655.63|3655.63|3653.76|3653.76|0
1646743690000|2022-03-08 12:48:10|3649.79|3649.79|3647.92|3647.92|3649.79|3649.79|3647.92|3647.92|0
1646743700000|2022-03-08 12:48:20|3644.8|3644.8|3644.29|3644.29|3644.8|3644.8|3644.29|3644.29|0
1646743710000|2022-03-08 12:48:30|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|0
1646743730000|2022-03-08 12:48:50|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|0
1646743740000|2022-03-08 12:49:00|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|0
1646743750000|2022-03-08 12:49:10|3641.69|3641.69|3637.33|3637.33|3641.69|3641.69|3637.33|3637.33|0
1646743760000|2022-03-08 12:49:20|3637.46|3637.46|3638.08|3638.08|3639.32|3639.32|3636.83|3636.83|0
1646743770000|2022-03-08 12:49:30|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|0
1646743780000|2022-03-08 12:49:40|3641.96|3641.96|3643.21|3643.21|3643.21|3643.21|3641.96|3641.96|0
1646743790000|2022-03-08 12:49:50|3642.69|3642.69|3640.2|3640.2|3642.69|3642.69|3640.2|3640.2|0
1646743800000|2022-03-08 12:50:00|3638.96|3638.96|3639.32|3639.32|3639.58|3639.58|3638.96|3638.96|0
1646743810000|2022-03-08 12:50:10|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|0
1646743820000|2022-03-08 12:50:20|3635.46|3635.46|3635.44|3635.44|3636.08|3636.08|3635.44|3635.44|0
1646743830000|2022-03-08 12:50:30|3631.71|3631.71|3630.46|3630.46|3631.71|3631.71|3630.46|3630.46|0
1646743840000|2022-03-08 12:50:40|3629.22|3629.22|3632.31|3632.31|3632.33|3632.33|3628.59|3628.59|0
1646743850000|2022-03-08 12:50:50|3631.97|3631.97|3632.48|3632.48|3632.48|3632.48|3631.97|3631.97|0
1646743860000|2022-03-08 12:51:00|3632.87|3632.87|3632.91|3632.91|3632.91|3632.91|3632.74|3632.74|0
1646743870000|2022-03-08 12:51:10|3633.16|3633.16|3633.29|3633.29|3633.29|3633.29|3633.16|3633.16|0
1646743880000|2022-03-08 12:51:20|3632.05|3632.05|3629.67|3629.67|3632.05|3632.05|3629.67|3629.67|0
1646743890000|2022-03-08 12:51:30|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|0
1646743900000|2022-03-08 12:51:40|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|0
1646743910000|2022-03-08 12:51:50|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|0
1646743920000|2022-03-08 12:52:00|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|3631.15|0
1646743930000|2022-03-08 12:52:10|3633.02|3633.02|3633.02|3633.02|3633.02|3633.02|3633.02|3633.02|0
1646743980000|2022-03-08 12:53:00|3633.28|3633.28|3633.28|3633.28|3633.28|3633.28|3633.28|3633.28|0
1646743990000|2022-03-08 12:53:10|3639.51|3639.51|3635.15|3635.15|3639.51|3639.51|3635.15|3635.15|0
1646744010000|2022-03-08 12:53:30|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|3635.02|0
1646744020000|2022-03-08 12:53:40|3635.64|3635.64|3635.02|3635.02|3635.64|3635.64|3635.02|3635.02|0
1646744030000|2022-03-08 12:53:50|3634.85|3634.85|3634.97|3634.97|3634.97|3634.97|3634.85|3634.85|0
1646744050000|2022-03-08 12:54:10|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|3635.1|0
1646744070000|2022-03-08 12:54:30|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|3631.99|0
1646744120000|2022-03-08 12:55:20|3630.74|3630.74|3627.99|3627.99|3630.74|3630.74|3627.99|3627.99|0
1646744130000|2022-03-08 12:55:30|3627.82|3627.82|3627.82|3627.82|3627.82|3627.82|3627.82|3627.82|0
1646744140000|2022-03-08 12:55:40|3630.94|3630.94|3629.32|3629.32|3630.94|3630.94|3629.07|3629.07|0
1646744160000|2022-03-08 12:56:00|3631.82|3631.82|3632.07|3632.07|3632.07|3632.07|3631.82|3631.82|0
1646744190000|2022-03-08 12:56:30|3632.69|3632.69|3632.69|3632.69|3632.69|3632.69|3632.69|3632.69|0
1646744220000|2022-03-08 12:57:00|3632.95|3632.95|3635.7|3635.7|3635.7|3635.7|3632.95|3632.95|0
1646744230000|2022-03-08 12:57:10|3635.95|3635.95|3632.84|3632.84|3635.95|3635.95|3632.84|3632.84|0
1646744240000|2022-03-08 12:57:20|3632.96|3632.96|3632.96|3632.96|3632.96|3632.96|3632.96|3632.96|0
1646744250000|2022-03-08 12:57:30|3631.72|3631.72|3631.72|3631.72|3631.72|3631.72|3631.72|3631.72|0
1646744260000|2022-03-08 12:57:40|3631.46|3631.46|3631.34|3631.34|3631.46|3631.46|3631.34|3631.34|0
1646744270000|2022-03-08 12:57:50|3630.09|3630.09|3629.47|3629.47|3630.09|3630.09|3629.47|3629.47|0
1646744280000|2022-03-08 12:58:00|3629.21|3629.21|3629.21|3629.21|3629.21|3629.21|3629.21|3629.21|0
1646744300000|2022-03-08 12:58:20|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|3627.97|0
1646744320000|2022-03-08 12:58:40|3629.83|3629.83|3630.46|3630.46|3630.46|3630.46|3629.83|3629.83|0
1646744330000|2022-03-08 12:58:50|3630.8|3630.8|3630.8|3630.8|3630.8|3630.8|3630.8|3630.8|0
1646744340000|2022-03-08 12:59:00|3630.97|3630.97|3631.27|3631.27|3631.27|3631.27|3630.97|3630.97|0
1646744350000|2022-03-08 12:59:10|3632.52|3632.52|3632.52|3632.52|3632.52|3632.52|3632.52|3632.52|0
1646744360000|2022-03-08 12:59:20|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|3632.77|0
1646744370000|2022-03-08 12:59:30|3633.39|3633.39|3633.39|3633.39|3633.39|3633.39|3633.39|3633.39|0
1646744410000|2022-03-08 13:00:10|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|3633.78|0
1646744420000|2022-03-08 13:00:20|3633.27|3633.27|3632.64|3632.64|3633.27|3633.27|3632.64|3632.64|0
1646744430000|2022-03-08 13:00:30|3632.02|3632.02|3632.15|3632.15|3632.15|3632.15|3632.02|3632.02|0
1646744450000|2022-03-08 13:00:50|3631.77|3631.77|3631.64|3631.64|3631.77|3631.77|3631.64|3631.64|0
1646744470000|2022-03-08 13:01:10|3629.15|3629.15|3630.39|3630.39|3630.39|3630.39|3629.15|3629.15|0
1646744480000|2022-03-08 13:01:20|3630.14|3630.14|3630.14|3630.14|3630.14|3630.14|3630.14|3630.14|0
1646744490000|2022-03-08 13:01:30|3627.65|3627.65|3627.65|3627.65|3628.27|3628.27|3627.65|3627.65|0
1646744500000|2022-03-08 13:01:40|3628.27|3628.27|3629.75|3629.75|3629.75|3629.75|3626.02|3626.02|0
1646744510000|2022-03-08 13:01:50|3628.51|3628.51|3627.89|3627.89|3628.51|3628.51|3626.64|3626.64|0
1646744520000|2022-03-08 13:02:00|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|3628.51|0
1646744540000|2022-03-08 13:02:20|3628.89|3628.89|3629.02|3629.02|3629.02|3629.02|3628.89|3628.89|0
1646744560000|2022-03-08 13:02:40|3630.89|3630.89|3631.81|3631.81|3631.81|3631.81|3630.89|3630.89|0
1646744570000|2022-03-08 13:02:50|3631.19|3631.19|3631.36|3631.36|3631.36|3631.36|3631.19|3631.19|0
1646744580000|2022-03-08 13:03:00|3628.87|3628.87|3628.74|3628.74|3628.87|3628.87|3628.74|3628.74|0
1646744590000|2022-03-08 13:03:10|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|3628.49|0
1646744600000|2022-03-08 13:03:20|3628.36|3628.36|3622.63|3622.63|3628.36|3628.36|3622.63|3622.63|0
1646744610000|2022-03-08 13:03:30|3622|3622|3623.25|3623.25|3623.25|3623.25|3622|3622|0
1646744630000|2022-03-08 13:03:50|3622.63|3622.63|3622.63|3622.63|3622.63|3622.63|3622.63|3622.63|0
1646744650000|2022-03-08 13:04:10|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|3623.01|0
1646744660000|2022-03-08 13:04:20|3624.25|3624.25|3625.63|3625.63|3625.63|3625.63|3624.25|3624.25|0
1646744670000|2022-03-08 13:04:30|3626.87|3626.87|3626.87|3626.87|3626.87|3626.87|3626.87|3626.87|0
1646744680000|2022-03-08 13:04:40|3627.26|3627.26|3627.13|3627.13|3627.26|3627.26|3627.13|3627.13|0
1646744710000|2022-03-08 13:05:10|3632.11|3632.11|3632.37|3632.37|3632.37|3632.37|3632.11|3632.11|0
1646744740000|2022-03-08 13:05:40|3631.12|3631.12|3630.61|3630.61|3631.12|3631.12|3630.61|3630.61|0
1646744780000|2022-03-08 13:06:20|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|0
1646744790000|2022-03-08 13:06:30|3628.4|3628.4|3628.4|3628.4|3628.4|3628.4|3628.4|3628.4|0
1646744800000|2022-03-08 13:06:40|3627.15|3627.15|3625.78|3625.78|3627.41|3627.41|3625.78|3625.78|0
1646744820000|2022-03-08 13:07:00|3627.03|3627.03|3625.78|3625.78|3627.03|3627.03|3625.78|3625.78|0
1646744830000|2022-03-08 13:07:10|3624.54|3624.54|3625.78|3625.78|3625.78|3625.78|3624.54|3624.54|0
1646744840000|2022-03-08 13:07:20|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|3625.91|0
1646744880000|2022-03-08 13:08:00|3626.04|3626.04|3626.04|3626.04|3626.04|3626.04|3626.04|3626.04|0
1646744890000|2022-03-08 13:08:10|3626.38|3626.38|3618.56|3618.56|3626.55|3626.55|3618.56|3618.56|0
1646744900000|2022-03-08 13:08:20|3618.95|3618.95|3621.44|3621.44|3621.44|3621.44|3618.95|3618.95|0
1646744910000|2022-03-08 13:08:30|3621.31|3621.31|3619.81|3619.81|3621.31|3621.31|3619.81|3619.81|0
1646744920000|2022-03-08 13:08:40|3620.43|3620.43|3621.68|3621.68|3621.68|3621.68|3620.43|3620.43|0
1646744940000|2022-03-08 13:09:00|3627.91|3627.91|3628.66|3628.66|3628.66|3628.66|3627.91|3627.91|0
1646744960000|2022-03-08 13:09:20|3627.41|3627.41|3628.03|3628.03|3628.03|3628.03|3627.41|3627.41|0
1646744970000|2022-03-08 13:09:30|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|0
1646744990000|2022-03-08 13:09:50|3624.92|3624.92|3624.58|3624.58|3624.92|3624.92|3624.58|3624.58|0
1646745000000|2022-03-08 13:10:00|3623.96|3623.96|3623.96|3623.96|3623.96|3623.96|3623.96|3623.96|0
1646745010000|2022-03-08 13:10:10|3622.71|3622.71|3622.84|3622.84|3622.84|3622.84|3622.71|3622.71|0
1646745020000|2022-03-08 13:10:20|3622.71|3622.71|3620.09|3620.09|3622.84|3622.84|3620.09|3620.09|0
1646745030000|2022-03-08 13:10:30|3619.47|3619.47|3619.47|3619.47|3619.47|3619.47|3619.47|3619.47|0
1646745040000|2022-03-08 13:10:40|3618.22|3618.22|3620.46|3620.46|3620.59|3620.59|3618.22|3618.22|0
1646745050000|2022-03-08 13:10:50|3618.59|3618.59|3616.58|3616.58|3618.59|3618.59|3616.58|3616.58|0
1646745060000|2022-03-08 13:11:00|3616.45|3616.45|3610.91|3610.91|3616.45|3616.45|3610.91|3610.91|0
1646745070000|2022-03-08 13:11:10|3610.74|3610.74|3613.73|3613.73|3614.97|3614.97|3609.37|3609.37|0
1646745080000|2022-03-08 13:11:20|3614.97|3614.97|3611.48|3611.48|3614.97|3614.97|3611.48|3611.48|0
1646745090000|2022-03-08 13:11:30|3614.59|3614.59|3615.98|3615.98|3617.73|3617.73|3614.59|3614.59|0
1646745100000|2022-03-08 13:11:40|3616.15|3616.15|3614.28|3614.28|3620.27|3620.27|3612.54|3612.54|0
1646745110000|2022-03-08 13:11:50|3614.54|3614.54|3612.67|3612.67|3615.05|3615.05|3610.55|3610.55|0
1646745120000|2022-03-08 13:12:00|3613.05|3613.05|3611.79|3611.79|3613.05|3613.05|3611.79|3611.79|0
1646745130000|2022-03-08 13:12:10|3613.04|3613.04|3605.29|3605.29|3613.04|3613.04|3605.29|3605.29|0
1646745140000|2022-03-08 13:12:20|3605.16|3605.16|3604.54|3604.54|3605.55|3605.55|3604.54|3604.54|0
1646745150000|2022-03-08 13:12:30|3605.79|3605.79|3605.79|3605.79|3605.79|3605.79|3605.79|3605.79|0
1646745170000|2022-03-08 13:12:50|3610.15|3610.15|3613.26|3613.26|3613.26|3613.26|3610.15|3610.15|0
1646745180000|2022-03-08 13:13:00|3613.52|3613.52|3611.03|3611.03|3613.52|3613.52|3611.03|3611.03|0
1646745200000|2022-03-08 13:13:20|3609.78|3609.78|3609.16|3609.16|3609.78|3609.78|3609.16|3609.16|0
1646745210000|2022-03-08 13:13:30|3607.91|3607.91|3606.66|3606.66|3607.91|3607.91|3606.66|3606.66|0
1646745220000|2022-03-08 13:13:40|3606.28|3606.28|3606.15|3606.15|3606.28|3606.28|3606.15|3606.15|0
1646745230000|2022-03-08 13:13:50|3603.66|3603.66|3603.04|3603.04|3603.66|3603.66|3603.04|3603.04|0
1646745240000|2022-03-08 13:14:00|3603.9|3603.9|3604.53|3604.53|3604.53|3604.53|3603.28|3603.28|0
1646745250000|2022-03-08 13:14:10|3604.78|3604.78|3605.29|3605.29|3605.29|3605.29|3604.78|3604.78|0
1646745270000|2022-03-08 13:14:30|3604.05|3604.05|3605.29|3605.29|3605.29|3605.29|3604.05|3604.05|0
1646745280000|2022-03-08 13:14:40|3607.16|3607.16|3603.66|3603.66|3607.16|3607.16|3603.54|3603.54|0
1646745300000|2022-03-08 13:15:00|3604.3|3604.3|3608.79|3608.79|3608.79|3608.79|3604.3|3604.3|0
1646745310000|2022-03-08 13:15:10|3609.41|3609.41|3610.1|3610.1|3610.1|3610.1|3609.41|3609.41|0
1646745320000|2022-03-08 13:15:20|3609.97|3609.97|3608.72|3608.72|3609.97|3609.97|3608.72|3608.72|0
1646745350000|2022-03-08 13:15:50|3611.21|3611.21|3611.21|3611.21|3611.21|3611.21|3611.21|3611.21|0
1646745410000|2022-03-08 13:16:50|3609.34|3609.34|3607.48|3607.48|3609.34|3609.34|3607.48|3607.48|0
1646745420000|2022-03-08 13:17:00|3609.34|3609.34|3609.97|3609.97|3609.97|3609.97|3609.34|3609.34|0
1646745430000|2022-03-08 13:17:10|3610.14|3610.14|3610.4|3610.4|3610.4|3610.4|3610.14|3610.14|0
1646745450000|2022-03-08 13:17:30|3609.15|3609.15|3609.15|3609.15|3609.15|3609.15|3609.15|3609.15|0
1646745470000|2022-03-08 13:17:50|3611.02|3611.02|3612.89|3612.89|3612.89|3612.89|3611.02|3611.02|0
1646745490000|2022-03-08 13:18:10|3610.4|3610.4|3609.02|3609.02|3610.4|3610.4|3609.02|3609.02|0
1646745500000|2022-03-08 13:18:20|3608.9|3608.9|3608.9|3608.9|3608.9|3608.9|3608.9|3608.9|0
1646745510000|2022-03-08 13:18:30|3608.77|3608.77|3608.77|3608.77|3608.77|3608.77|3608.77|3608.77|0
1646745530000|2022-03-08 13:18:50|3607.39|3607.39|3608.02|3608.02|3608.02|3608.02|3607.39|3607.39|0
1646745540000|2022-03-08 13:19:00|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|0
1646745550000|2022-03-08 13:19:10|3604.9|3604.9|3606.77|3606.77|3606.77|3606.77|3604.9|3604.9|0
1646745570000|2022-03-08 13:19:30|3605.53|3605.53|3605.53|3605.53|3605.53|3605.53|3605.53|3605.53|0
1646745580000|2022-03-08 13:19:40|3605.35|3605.35|3607.22|3607.22|3607.22|3607.22|3605.35|3605.35|0
1646745590000|2022-03-08 13:19:50|3607.48|3607.48|3606.6|3606.6|3607.48|3607.48|3606.6|3606.6|0
1646745600000|2022-03-08 13:20:00|3609.09|3609.09|3609.09|3609.09|3609.09|3609.09|3609.09|3609.09|0
1646745610000|2022-03-08 13:20:10|3606.6|3606.6|3607.84|3607.84|3608.47|3608.47|3605.98|3605.98|0
1646745620000|2022-03-08 13:20:20|3605.98|3605.98|3607.84|3607.84|3607.84|3607.84|3605.98|3605.98|0
1646745640000|2022-03-08 13:20:40|3607.67|3607.67|3607.67|3607.67|3607.67|3607.67|3607.67|3607.67|0
1646745650000|2022-03-08 13:20:50|3607.84|3607.84|3607.84|3607.84|3607.84|3607.84|3607.84|3607.84|0
1646745690000|2022-03-08 13:21:30|3607.46|3607.46|3607.46|3607.46|3607.46|3607.46|3607.46|3607.46|0
1646745700000|2022-03-08 13:21:40|3607.81|3607.81|3607.55|3607.55|3607.81|3607.81|3607.55|3607.55|0
1646745710000|2022-03-08 13:21:50|3605.06|3605.06|3605.06|3605.06|3605.06|3605.06|3605.06|3605.06|0
1646745720000|2022-03-08 13:22:00|3607.55|3607.55|3607.55|3607.55|3607.55|3607.55|3607.55|3607.55|0
1646745730000|2022-03-08 13:22:10|3605.68|3605.68|3605.68|3605.68|3605.68|3605.68|3605.68|3605.68|0
1646745740000|2022-03-08 13:22:20|3606.32|3606.32|3606.19|3606.19|3606.32|3606.32|3606.19|3606.19|0
1646745750000|2022-03-08 13:22:30|3604.95|3604.95|3606.82|3606.82|3606.82|3606.82|3604.95|3604.95|0
1646745760000|2022-03-08 13:22:40|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|0
1646745770000|2022-03-08 13:22:50|3606.43|3606.43|3606.31|3606.31|3606.43|3606.43|3606.31|3606.31|0
1646745780000|2022-03-08 13:23:00|3607.55|3607.55|3607.55|3607.55|3607.55|3607.55|3607.55|3607.55|0
1646745790000|2022-03-08 13:23:10|3608.8|3608.8|3608.3|3608.3|3608.93|3608.93|3608.3|3608.3|0
1646745830000|2022-03-08 13:23:50|3604.56|3604.56|3605.81|3605.81|3605.81|3605.81|3604.56|3604.56|0
1646745860000|2022-03-08 13:24:20|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|0
1646745870000|2022-03-08 13:24:30|3610.17|3610.17|3610.17|3610.17|3610.17|3610.17|3610.17|3610.17|0
1646745890000|2022-03-08 13:24:50|3609.55|3609.55|3608.91|3608.91|3609.55|3609.55|3608.91|3608.91|0
1646745910000|2022-03-08 13:25:10|3611.4|3611.4|3610.16|3610.16|3612.02|3612.02|3610.16|3610.16|0
1646745920000|2022-03-08 13:25:20|3610.78|3610.78|3610.78|3610.78|3610.78|3610.78|3610.78|3610.78|0
1646745970000|2022-03-08 13:26:10|3611.16|3611.16|3614.28|3614.28|3614.28|3614.28|3611.16|3611.16|0
1646745980000|2022-03-08 13:26:20|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|3613.65|0
1646745990000|2022-03-08 13:26:30|3613.03|3613.03|3613.29|3613.29|3613.29|3613.29|3613.03|3613.03|0
1646746000000|2022-03-08 13:26:40|3613.16|3613.16|3613.91|3613.91|3613.91|3613.91|3613.03|3613.03|0
1646746020000|2022-03-08 13:27:00|3614.04|3614.04|3614.16|3614.16|3614.16|3614.16|3614.04|3614.04|0
1646746030000|2022-03-08 13:27:10|3616.03|3616.03|3615.41|3615.41|3616.03|3616.03|3614.79|3614.79|0
1646746040000|2022-03-08 13:27:20|3615.58|3615.58|3612.96|3612.96|3615.58|3615.58|3612.96|3612.96|0
1646746050000|2022-03-08 13:27:30|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|3613.09|0
1646746080000|2022-03-08 13:28:00|3616.2|3616.2|3616.2|3616.2|3616.2|3616.2|3616.2|3616.2|0
1646746090000|2022-03-08 13:28:10|3614.96|3614.96|3612.61|3612.61|3614.96|3614.96|3610.6|3610.6|0
1646746100000|2022-03-08 13:28:20|3614.48|3614.48|3614.73|3614.73|3614.73|3614.73|3614.48|3614.48|0
1646746120000|2022-03-08 13:28:40|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|0
1646746130000|2022-03-08 13:28:50|3616.6|3616.6|3618.85|3618.85|3618.85|3618.85|3616.6|3616.6|0
1646746160000|2022-03-08 13:29:20|3619.48|3619.48|3619.48|3619.48|3619.48|3619.48|3619.48|3619.48|0
1646746170000|2022-03-08 13:29:30|3620.72|3620.72|3620.89|3620.89|3620.89|3620.89|3620.72|3620.72|0
1646746180000|2022-03-08 13:29:40|3619.65|3619.65|3619.9|3619.9|3621.28|3621.28|3618.78|3618.78|0
1646746190000|2022-03-08 13:29:50|3621.15|3621.15|3621.66|3621.66|3621.66|3621.66|3621.15|3621.15|0
1646746200000|2022-03-08 13:30:00|3622.9|3622.9|3619.89|3619.89|3622.9|3622.9|3617.78|3617.78|0
1646746220000|2022-03-08 13:30:20|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|3619.5|0
1646746230000|2022-03-08 13:30:30|3617.01|3617.01|3612.78|3612.78|3617.01|3617.01|3612.4|3612.4|0
1646746240000|2022-03-08 13:30:40|3612.91|3612.91|3613.9|3613.9|3614.15|3614.15|3612.91|3612.91|0
1646746250000|2022-03-08 13:30:50|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|3614.52|0
1646746260000|2022-03-08 13:31:00|3613.28|3613.28|3612.65|3612.65|3613.28|3613.28|3612.65|3612.65|0
1646746290000|2022-03-08 13:31:30|3613.9|3613.9|3613.53|3613.53|3614.15|3614.15|3613.53|3613.53|0
1646746310000|2022-03-08 13:31:50|3612.91|3612.91|3610.78|3610.78|3612.91|3612.91|3609.28|3609.28|0
1646746320000|2022-03-08 13:32:00|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|0
1646746330000|2022-03-08 13:32:10|3610.78|3610.78|3611.41|3611.41|3611.41|3611.41|3610.78|3610.78|0
1646746340000|2022-03-08 13:32:20|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|0
1646746370000|2022-03-08 13:32:50|3610.42|3610.42|3610.42|3610.42|3610.42|3610.42|3610.42|3610.42|0
1646746390000|2022-03-08 13:33:10|3610.67|3610.67|3611.92|3611.92|3611.92|3611.92|3610.67|3610.67|0
1646746410000|2022-03-08 13:33:30|3612.09|3612.09|3613.59|3613.59|3613.59|3613.59|3612.09|3612.09|0
1646746450000|2022-03-08 13:34:10|3614.23|3614.23|3614.23|3614.23|3614.23|3614.23|3614.23|3614.23|0
1646746460000|2022-03-08 13:34:20|3614.4|3614.4|3614.4|3614.4|3614.4|3614.4|3614.4|3614.4|0
1646746470000|2022-03-08 13:34:30|3615.65|3615.65|3615.65|3615.65|3615.65|3615.65|3615.65|3615.65|0
1646746480000|2022-03-08 13:34:40|3615.52|3615.52|3615.52|3615.52|3615.52|3615.52|3615.52|3615.52|0
1646746490000|2022-03-08 13:34:50|3613.03|3613.03|3612.9|3612.9|3613.03|3613.03|3612.9|3612.9|0
1646746500000|2022-03-08 13:35:00|3613.52|3613.52|3613.52|3613.52|3613.52|3613.52|3613.52|3613.52|0
1646746510000|2022-03-08 13:35:10|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|3614.15|0
1646746520000|2022-03-08 13:35:20|3614.4|3614.4|3615.9|3615.9|3615.9|3615.9|3614.4|3614.4|0
1646746540000|2022-03-08 13:35:40|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|0
1646746560000|2022-03-08 13:36:00|3616.67|3616.67|3616.92|3616.92|3616.92|3616.92|3616.67|3616.67|0
1646746570000|2022-03-08 13:36:10|3620.04|3620.04|3621.28|3621.28|3621.28|3621.28|3620.04|3620.04|0
1646746580000|2022-03-08 13:36:20|3621.16|3621.16|3621.16|3621.16|3621.16|3621.16|3621.16|3621.16|0
1646746590000|2022-03-08 13:36:30|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|0
1646746600000|2022-03-08 13:36:40|3620.41|3620.41|3620.41|3620.41|3620.41|3620.41|3620.41|3620.41|0
1646746620000|2022-03-08 13:37:00|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|0
1646746630000|2022-03-08 13:37:10|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|3621.28|0
1646746660000|2022-03-08 13:37:40|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|3623.77|0
1646746670000|2022-03-08 13:37:50|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|0
1646746680000|2022-03-08 13:38:00|3624.03|3624.03|3621.54|3621.54|3624.03|3624.03|3621.54|3621.54|0
1646746690000|2022-03-08 13:38:10|3621.16|3621.16|3621.16|3621.16|3621.16|3621.16|3621.16|3621.16|0
1646746710000|2022-03-08 13:38:30|3620.9|3620.9|3620.77|3620.77|3620.9|3620.9|3620.77|3620.77|0
1646746740000|2022-03-08 13:39:00|3618.9|3618.9|3617.66|3617.66|3618.9|3618.9|3617.66|3617.66|0
1646746770000|2022-03-08 13:39:30|3620.15|3620.15|3620.15|3620.15|3620.15|3620.15|3620.15|3620.15|0
1646746800000|2022-03-08 13:40:00|3623.89|3623.89|3623.89|3623.89|3623.89|3623.89|3623.89|3623.89|0
1646746820000|2022-03-08 13:40:20|3625.76|3625.76|3625.76|3625.76|3625.76|3625.76|3625.76|3625.76|0
1646746830000|2022-03-08 13:40:30|3626.01|3626.01|3627|3627|3627|3627|3625.63|3625.63|0
1646746840000|2022-03-08 13:40:40|3626.87|3626.87|3625.63|3625.63|3626.87|3626.87|3625.63|3625.63|0
1646746880000|2022-03-08 13:41:20|3624.38|3624.38|3625.43|3625.43|3625.43|3625.43|3624.38|3624.38|0
1646746920000|2022-03-08 13:42:00|3626.06|3626.06|3623.31|3623.31|3626.06|3626.06|3623.31|3623.31|0
1646746960000|2022-03-08 13:42:40|3623.48|3623.48|3623.48|3623.48|3623.48|3623.48|3623.48|3623.48|0
1646746970000|2022-03-08 13:42:50|3624.73|3624.73|3624.73|3624.73|3624.73|3624.73|3624.73|3624.73|0
1646746980000|2022-03-08 13:43:00|3626.6|3626.6|3627.84|3627.84|3627.84|3627.84|3626.6|3626.6|0
1646746990000|2022-03-08 13:43:10|3629.09|3629.09|3625.35|3625.35|3629.22|3629.22|3625.35|3625.35|0
1646747000000|2022-03-08 13:43:20|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|0
1646747010000|2022-03-08 13:43:30|3625.97|3625.97|3625.35|3625.35|3625.97|3625.97|3625.35|3625.35|0
1646747020000|2022-03-08 13:43:40|3625.52|3625.52|3625.52|3625.52|3625.52|3625.52|3625.52|3625.52|0
1646747030000|2022-03-08 13:43:50|3624.9|3624.9|3625.24|3625.24|3625.24|3625.24|3624.9|3624.9|0
1646747070000|2022-03-08 13:44:30|3627.73|3627.73|3627.61|3627.61|3627.73|3627.73|3627.61|3627.61|0
1646747080000|2022-03-08 13:44:40|3627.48|3627.48|3629.97|3629.97|3629.97|3629.97|3627.48|3627.48|0
1646747090000|2022-03-08 13:44:50|3629.72|3629.72|3629.33|3629.33|3629.72|3629.72|3629.33|3629.33|0
1646747100000|2022-03-08 13:45:00|3629.59|3629.59|3631.22|3631.22|3631.22|3631.22|3628.73|3628.73|0
1646747160000|2022-03-08 13:46:00|3632.46|3632.46|3633.36|3633.36|3633.36|3633.36|3632.46|3632.46|0
1646747170000|2022-03-08 13:46:10|3635.23|3635.23|3634.97|3634.97|3635.23|3635.23|3634.97|3634.97|0
1646747190000|2022-03-08 13:46:30|3635.59|3635.59|3631.73|3631.73|3635.59|3635.59|3631.73|3631.73|0
1646747240000|2022-03-08 13:47:20|3636.71|3636.71|3636.07|3636.07|3636.71|3636.71|3636.07|3636.07|0
1646747250000|2022-03-08 13:47:30|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|3633.58|0
1646747260000|2022-03-08 13:47:40|3633.83|3633.83|3633.83|3633.83|3633.83|3633.83|3633.83|3633.83|0
1646747270000|2022-03-08 13:47:50|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|3635.08|0
1646747280000|2022-03-08 13:48:00|3635.59|3635.59|3635.46|3635.46|3635.59|3635.59|3635.46|3635.46|0
1646747290000|2022-03-08 13:48:10|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|0
1646747300000|2022-03-08 13:48:20|3631.73|3631.73|3631.73|3631.73|3631.73|3631.73|3631.73|3631.73|0
1646747320000|2022-03-08 13:48:40|3631.85|3631.85|3631.68|3631.68|3631.85|3631.85|3631.68|3631.68|0
1646747340000|2022-03-08 13:49:00|3631.55|3631.55|3631.55|3631.55|3631.55|3631.55|3631.55|3631.55|0
1646747350000|2022-03-08 13:49:10|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|3630.93|0
1646747360000|2022-03-08 13:49:20|3631.19|3631.19|3631.19|3631.19|3631.19|3631.19|3631.19|3631.19|0
1646747370000|2022-03-08 13:49:30|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|0
1646747380000|2022-03-08 13:49:40|3632.15|3632.15|3630.91|3630.91|3632.15|3632.15|3630.91|3630.91|0
1646747390000|2022-03-08 13:49:50|3631.53|3631.53|3632.15|3632.15|3632.15|3632.15|3631.53|3631.53|0
1646747400000|2022-03-08 13:50:00|3632.28|3632.28|3632.15|3632.15|3632.28|3632.28|3632.15|3632.15|0
1646747420000|2022-03-08 13:50:20|3632.32|3632.32|3632.32|3632.32|3632.32|3632.32|3632.32|3632.32|0
1646747430000|2022-03-08 13:50:30|3631.7|3631.7|3631.7|3631.7|3631.7|3631.7|3631.7|3631.7|0
1646747440000|2022-03-08 13:50:40|3631.83|3631.83|3631.7|3631.7|3631.83|3631.83|3631.7|3631.7|0
1646747460000|2022-03-08 13:51:00|3631.96|3631.96|3632.08|3632.08|3632.08|3632.08|3631.96|3631.96|0
1646747470000|2022-03-08 13:51:10|3632.71|3632.71|3633.05|3633.05|3633.05|3633.05|3632.71|3632.71|0
1646747490000|2022-03-08 13:51:30|3634.92|3634.92|3638.67|3638.67|3638.67|3638.67|3634.92|3634.92|0
1646747500000|2022-03-08 13:51:40|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|3640.54|0
1646747520000|2022-03-08 13:52:00|3640.41|3640.41|3640.28|3640.28|3640.41|3640.41|3640.28|3640.28|0
1646747530000|2022-03-08 13:52:10|3641.53|3641.53|3644.04|3644.04|3644.04|3644.04|3641.53|3641.53|0
1646747550000|2022-03-08 13:52:30|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|0
1646747570000|2022-03-08 13:52:50|3642.96|3642.96|3643.13|3643.13|3643.13|3643.13|3642.96|3642.96|0
1646747580000|2022-03-08 13:53:00|3643.3|3643.3|3644.72|3644.72|3644.97|3644.97|3643.3|3643.3|0
1646747590000|2022-03-08 13:53:10|3644.59|3644.59|3645.71|3645.71|3645.71|3645.71|3644.34|3644.34|0
1646747600000|2022-03-08 13:53:20|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|3646.09|0
1646747610000|2022-03-08 13:53:30|3647.96|3647.96|3648.58|3648.58|3648.58|3648.58|3647.96|3647.96|0
1646747620000|2022-03-08 13:53:40|3649.83|3649.83|3649.83|3649.83|3649.83|3649.83|3649.83|3649.83|0
1646747630000|2022-03-08 13:53:50|3650|3650|3650.39|3650.39|3650.39|3650.39|3650|3650|0
1646747640000|2022-03-08 13:54:00|3649.76|3649.76|3650.02|3650.02|3650.02|3650.02|3649.14|3649.14|0
1646747650000|2022-03-08 13:54:10|3651.26|3651.26|3652.51|3652.51|3652.51|3652.51|3651.26|3651.26|0
1646747680000|2022-03-08 13:54:40|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|3650.02|0
1646747690000|2022-03-08 13:54:50|3649.89|3649.89|3647.14|3647.14|3649.89|3649.89|3647.14|3647.14|0
1646747720000|2022-03-08 13:55:20|3646.97|3646.97|3647.14|3647.14|3647.14|3647.14|3646.97|3646.97|0
1646747740000|2022-03-08 13:55:40|3646.8|3646.8|3647.05|3647.05|3647.05|3647.05|3646.8|3646.8|0
1646747770000|2022-03-08 13:56:10|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|0
1646747780000|2022-03-08 13:56:20|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|3647.05|0
1646747850000|2022-03-08 13:57:30|3647.69|3647.69|3648.31|3648.31|3648.31|3648.31|3646.45|3646.45|0
1646747860000|2022-03-08 13:57:40|3648.94|3648.94|3652.05|3652.05|3652.05|3652.05|3648.94|3648.94|0
1646747880000|2022-03-08 13:58:00|3651.43|3651.43|3648.43|3648.43|3651.43|3651.43|3648.43|3648.43|0
1646747890000|2022-03-08 13:58:10|3648.04|3648.04|3647.92|3647.92|3648.04|3648.04|3647.92|3647.92|0
1646747900000|2022-03-08 13:58:20|3647.74|3647.74|3646.5|3646.5|3647.74|3647.74|3646.5|3646.5|0
1646747910000|2022-03-08 13:58:30|3646.12|3646.12|3645.35|3645.35|3646.12|3646.12|3645.35|3645.35|0
1646747930000|2022-03-08 13:58:50|3645.48|3645.48|3645.61|3645.61|3645.61|3645.61|3645.48|3645.48|0
1646747950000|2022-03-08 13:59:10|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|3643.74|0
1646747960000|2022-03-08 13:59:20|3643.48|3643.48|3643.48|3643.48|3643.48|3643.48|3643.48|3643.48|0
1646747980000|2022-03-08 13:59:40|3640.99|3640.99|3647.59|3647.59|3647.59|3647.59|3640.73|3640.73|0
1646747990000|2022-03-08 13:59:50|3645.72|3645.72|3645.38|3645.38|3645.72|3645.72|3645.38|3645.38|0
1646748000000|2022-03-08 14:00:00|3645.2|3645.2|3641.21|3641.21|3645.2|3645.2|3641.21|3641.21|0
1646748010000|2022-03-08 14:00:10|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|3641.34|0
1646748030000|2022-03-08 14:00:30|3641.17|3641.17|3640.78|3640.78|3641.17|3641.17|3640.4|3640.4|0
1646748040000|2022-03-08 14:00:40|3640.16|3640.16|3640.16|3640.16|3640.16|3640.16|3640.16|3640.16|0
1646748050000|2022-03-08 14:00:50|3640.42|3640.42|3640.42|3640.42|3640.42|3640.42|3640.42|3640.42|0
1646748080000|2022-03-08 14:01:20|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|0
1646748090000|2022-03-08 14:01:30|3641.17|3641.17|3641.29|3641.29|3641.29|3641.29|3641.17|3641.17|0
1646748110000|2022-03-08 14:01:50|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|0
1646748120000|2022-03-08 14:02:00|3642.04|3642.04|3642.04|3642.04|3642.04|3642.04|3642.04|3642.04|0
1646748140000|2022-03-08 14:02:20|3642.17|3642.17|3645.05|3645.05|3645.05|3645.05|3642.17|3642.17|0
1646748150000|2022-03-08 14:02:30|3645.43|3645.43|3644.18|3644.18|3645.43|3645.43|3644.18|3644.18|0
1646748170000|2022-03-08 14:02:50|3643.93|3643.93|3644.66|3644.66|3644.79|3644.79|3643.55|3643.55|0
1646748180000|2022-03-08 14:03:00|3645.29|3645.29|3644.78|3644.78|3645.41|3645.41|3644.78|3644.78|0
1646748190000|2022-03-08 14:03:10|3645.03|3645.03|3644.78|3644.78|3645.03|3645.03|3644.78|3644.78|0
1646748200000|2022-03-08 14:03:20|3644.65|3644.65|3646.88|3646.88|3646.88|3646.88|3644.65|3644.65|0
1646748220000|2022-03-08 14:03:40|3646.76|3646.76|3646.76|3646.76|3646.76|3646.76|3646.76|3646.76|0
1646748230000|2022-03-08 14:03:50|3647.38|3647.38|3646.83|3646.83|3648.07|3648.07|3646.83|3646.83|0
1646748250000|2022-03-08 14:04:10|3646.95|3646.95|3650.56|3650.56|3650.56|3650.56|3646.95|3646.95|0
1646748260000|2022-03-08 14:04:20|3651.81|3651.81|3651.81|3651.81|3651.81|3651.81|3651.81|3651.81|0
1646748270000|2022-03-08 14:04:30|3651.43|3651.43|3649.69|3649.69|3651.55|3651.55|3649.69|3649.69|0
1646748280000|2022-03-08 14:04:40|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|3647.82|0
1646748290000|2022-03-08 14:04:50|3647.19|3647.19|3645.95|3645.95|3647.19|3647.19|3645.95|3645.95|0
1646748300000|2022-03-08 14:05:00|3646.08|3646.08|3646.7|3646.7|3646.7|3646.7|3646.08|3646.08|0
1646748310000|2022-03-08 14:05:10|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|3646.83|0
1646748330000|2022-03-08 14:05:30|3647|3647|3647|3647|3647|3647|3647|3647|0
1646748340000|2022-03-08 14:05:40|3647.25|3647.25|3646.74|3646.74|3647.25|3647.25|3646.74|3646.74|0
1646748350000|2022-03-08 14:05:50|3646.36|3646.36|3647.04|3647.04|3647.66|3647.66|3646.36|3646.36|0
1646748360000|2022-03-08 14:06:00|3647.17|3647.17|3647.17|3647.17|3647.17|3647.17|3647.17|3647.17|0
1646748370000|2022-03-08 14:06:10|3644.68|3644.68|3644.68|3644.68|3644.68|3644.68|3643.43|3643.43|0
1646748380000|2022-03-08 14:06:20|3644.05|3644.05|3644.05|3644.05|3644.05|3644.05|3644.05|3644.05|0
1646748410000|2022-03-08 14:06:50|3643.54|3643.54|3643.16|3643.16|3643.54|3643.54|3643.16|3643.16|0
1646748440000|2022-03-08 14:07:20|3639.42|3639.42|3636.93|3636.93|3639.42|3639.42|3636.93|3636.93|0
1646748450000|2022-03-08 14:07:30|3635.69|3635.69|3632.56|3632.56|3635.69|3635.69|3632.56|3632.56|0
1646748470000|2022-03-08 14:07:50|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|3630.69|0
1646748480000|2022-03-08 14:08:00|3630.06|3630.06|3631.42|3631.42|3631.42|3631.42|3629.44|3629.44|0
1646748490000|2022-03-08 14:08:10|3628.93|3628.93|3624.94|3624.94|3628.93|3628.93|3624.94|3624.94|0
1646748500000|2022-03-08 14:08:20|3625.56|3625.56|3625.69|3625.69|3625.69|3625.69|3625.18|3625.18|0
1646748510000|2022-03-08 14:08:30|3625.94|3625.94|3626.2|3626.2|3626.33|3626.33|3625.94|3625.94|0
1646748520000|2022-03-08 14:08:40|3626.82|3626.82|3626.82|3626.82|3626.82|3626.82|3626.82|3626.82|0
1646748530000|2022-03-08 14:08:50|3628.07|3628.07|3629.31|3629.31|3629.31|3629.31|3628.07|3628.07|0
1646748540000|2022-03-08 14:09:00|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|3630.56|0
1646748550000|2022-03-08 14:09:10|3628.07|3628.07|3628.2|3628.2|3628.2|3628.2|3626.82|3626.82|0
1646748560000|2022-03-08 14:09:20|3625.7|3625.7|3625.7|3625.7|3625.7|3625.7|3625.7|3625.7|0
1646748570000|2022-03-08 14:09:30|3625.08|3625.08|3625.08|3625.08|3625.08|3625.08|3625.08|3625.08|0
1646748590000|2022-03-08 14:09:50|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|0
1646748600000|2022-03-08 14:10:00|3625.08|3625.08|3625.7|3625.7|3625.7|3625.7|3624.46|3624.46|0
1646748610000|2022-03-08 14:10:10|3626.95|3626.95|3627.32|3627.32|3627.57|3627.57|3626.95|3626.95|0
1646748620000|2022-03-08 14:10:20|3626.69|3626.69|3624.83|3624.83|3626.69|3626.69|3624.83|3624.83|0
1646748630000|2022-03-08 14:10:30|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|3624.95|0
1646748640000|2022-03-08 14:10:40|3625.21|3625.21|3625.08|3625.08|3625.21|3625.21|3625.08|3625.08|0
1646748650000|2022-03-08 14:10:50|3628.2|3628.2|3628.32|3628.32|3628.32|3628.32|3628.2|3628.2|0
1646748670000|2022-03-08 14:11:10|3627.7|3627.7|3627.7|3627.7|3627.7|3627.7|3627.7|3627.7|0
1646748680000|2022-03-08 14:11:20|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|3626.45|0
1646748690000|2022-03-08 14:11:30|3626.84|3626.84|3626.58|3626.58|3626.84|3626.84|3626.58|3626.58|0
1646748700000|2022-03-08 14:11:40|3627.22|3627.22|3626.97|3626.97|3627.22|3627.22|3626.97|3626.97|0
1646748720000|2022-03-08 14:12:00|3627.35|3627.35|3625.48|3625.48|3627.35|3627.35|3625.48|3625.48|0
1646748730000|2022-03-08 14:12:10|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|3625.22|0
1646748750000|2022-03-08 14:12:30|3625.35|3625.35|3626.1|3626.1|3626.1|3626.1|3624.86|3624.86|0
1646748770000|2022-03-08 14:12:50|3627.97|3627.97|3628.98|3628.98|3628.98|3628.98|3627.97|3627.97|0
1646748780000|2022-03-08 14:13:00|3630.22|3630.22|3630.22|3630.22|3630.22|3630.22|3630.22|3630.22|0
1646748790000|2022-03-08 14:13:10|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|3630.73|0
1646748800000|2022-03-08 14:13:20|3630.11|3630.11|3630.11|3630.11|3630.11|3630.11|3630.11|3630.11|0
1646748810000|2022-03-08 14:13:30|3628.24|3628.24|3627.86|3627.86|3628.24|3628.24|3627.73|3627.73|0
1646748830000|2022-03-08 14:13:50|3628.11|3628.11|3627.49|3627.49|3628.11|3628.11|3627.49|3627.49|0
1646748850000|2022-03-08 14:14:10|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|3628.11|0
1646748860000|2022-03-08 14:14:20|3628.24|3628.24|3628.5|3628.5|3628.5|3628.5|3628.24|3628.24|0
1646748880000|2022-03-08 14:14:40|3626.63|3626.63|3626.01|3626.01|3626.63|3626.63|3626.01|3626.01|0
1646748890000|2022-03-08 14:14:50|3625.75|3625.75|3625.75|3625.75|3625.75|3625.75|3625.75|3625.75|0
1646748910000|2022-03-08 14:15:10|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|0
1646748930000|2022-03-08 14:15:30|3625.8|3625.8|3622.43|3622.43|3625.8|3625.8|3621.18|3621.18|0
1646748940000|2022-03-08 14:15:40|3623.05|3623.05|3627.41|3627.41|3627.41|3627.41|3623.05|3623.05|0
1646748950000|2022-03-08 14:15:50|3628.03|3628.03|3628.03|3628.03|3628.03|3628.03|3628.03|3628.03|0
1646748960000|2022-03-08 14:16:00|3626.16|3626.16|3627.66|3627.66|3627.66|3627.66|3626.16|3626.16|0
1646748990000|2022-03-08 14:16:30|3628.91|3628.91|3628.91|3628.91|3628.91|3628.91|3628.91|3628.91|0
1646749000000|2022-03-08 14:16:40|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|3630.78|0
1646749010000|2022-03-08 14:16:50|3631.54|3631.54|3631.93|3631.93|3631.93|3631.93|3631.54|3631.54|0
1646749020000|2022-03-08 14:17:00|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|0
1646749050000|2022-03-08 14:17:30|3630.92|3630.92|3629.68|3629.68|3630.92|3630.92|3629.68|3629.68|0
1646749070000|2022-03-08 14:17:50|3630.06|3630.06|3629.8|3629.8|3630.68|3630.68|3629.18|3629.18|0
1646749090000|2022-03-08 14:18:10|3629.55|3629.55|3629.55|3629.55|3629.55|3629.55|3629.55|3629.55|0
1646749100000|2022-03-08 14:18:20|3629.67|3629.67|3629.42|3629.42|3629.67|3629.67|3629.42|3629.42|0
1646749110000|2022-03-08 14:18:30|3630.66|3630.66|3633.16|3633.16|3633.16|3633.16|3630.66|3630.66|0
1646749130000|2022-03-08 14:18:50|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|0
1646749140000|2022-03-08 14:19:00|3633.16|3633.16|3635.65|3635.65|3635.65|3635.65|3633.16|3633.16|0
1646749150000|2022-03-08 14:19:10|3636.89|3636.89|3636.89|3636.89|3636.89|3636.89|3636.89|3636.89|0
1646749170000|2022-03-08 14:19:30|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|3635.65|0
1646749180000|2022-03-08 14:19:40|3636.89|3636.89|3638.39|3638.39|3638.39|3638.39|3636.89|3636.89|0
1646749200000|2022-03-08 14:20:00|3638.76|3638.76|3639.38|3639.38|3639.38|3639.38|3638.14|3638.14|0
1646749210000|2022-03-08 14:20:10|3640.01|3640.01|3640.26|3640.26|3640.26|3640.26|3640.01|3640.01|0
1646749220000|2022-03-08 14:20:20|3638.39|3638.39|3638.39|3638.39|3638.39|3638.39|3637.77|3637.77|0
1646749230000|2022-03-08 14:20:30|3638.52|3638.52|3639.49|3639.49|3639.49|3639.49|3638.52|3638.52|0
1646749240000|2022-03-08 14:20:40|3638.24|3638.24|3636.78|3636.78|3638.37|3638.37|3636.78|3636.78|0
1646749250000|2022-03-08 14:20:50|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|3636.61|0
1646749260000|2022-03-08 14:21:00|3636.78|3636.78|3636.78|3636.78|3636.78|3636.78|3636.78|3636.78|0
1646749280000|2022-03-08 14:21:20|3638.03|3638.03|3638.03|3638.03|3638.03|3638.03|3638.03|3638.03|0
1646749290000|2022-03-08 14:21:30|3638.65|3638.65|3639.9|3639.9|3639.9|3639.9|3638.65|3638.65|0
1646749300000|2022-03-08 14:21:40|3641.15|3641.15|3641.27|3641.27|3641.27|3641.27|3641.15|3641.15|0
1646749310000|2022-03-08 14:21:50|3641.9|3641.9|3643.14|3643.14|3643.14|3643.14|3641.9|3641.9|0
1646749350000|2022-03-08 14:22:30|3643.01|3643.01|3643.01|3643.01|3643.14|3643.14|3643.01|3643.01|0
1646749360000|2022-03-08 14:22:40|3642.89|3642.89|3643.38|3643.38|3643.38|3643.38|3642.76|3642.76|0
1646749370000|2022-03-08 14:22:50|3642.76|3642.76|3637.3|3637.3|3642.76|3642.76|3637.3|3637.3|0
1646749380000|2022-03-08 14:23:00|3637.13|3637.13|3637.26|3637.26|3637.26|3637.26|3637.13|3637.13|0
1646749390000|2022-03-08 14:23:10|3637.39|3637.39|3635.52|3635.52|3637.39|3637.39|3635.52|3635.52|0
1646749400000|2022-03-08 14:23:20|3633.65|3633.65|3636.14|3636.14|3636.14|3636.14|3633.65|3633.65|0
1646749410000|2022-03-08 14:23:30|3636.76|3636.76|3638.76|3638.76|3638.76|3638.76|3636.76|3636.76|0
1646749420000|2022-03-08 14:23:40|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|0
1646749430000|2022-03-08 14:23:50|3639.06|3639.06|3637.19|3637.19|3639.06|3639.06|3637.19|3637.19|0
1646749440000|2022-03-08 14:24:00|3639.06|3639.06|3642.17|3642.17|3642.17|3642.17|3639.06|3639.06|0
1646749450000|2022-03-08 14:24:10|3642.8|3642.8|3642.8|3642.8|3642.8|3642.8|3642.8|3642.8|0
1646749460000|2022-03-08 14:24:20|3642.93|3642.93|3642.93|3642.93|3642.93|3642.93|3642.93|3642.93|0
1646749490000|2022-03-08 14:24:50|3642.3|3642.3|3641.68|3641.68|3642.3|3642.3|3641.06|3641.06|0
1646749500000|2022-03-08 14:25:00|3639.19|3639.19|3640.31|3640.31|3640.31|3640.31|3639.06|3639.06|0
1646749510000|2022-03-08 14:25:10|3640.43|3640.43|3641.68|3641.68|3641.68|3641.68|3640.43|3640.43|0
1646749520000|2022-03-08 14:25:20|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|3641.55|0
1646749530000|2022-03-08 14:25:30|3642.8|3642.8|3642.8|3642.8|3642.8|3642.8|3642.8|3642.8|0
1646749540000|2022-03-08 14:25:40|3643.42|3643.42|3644.67|3644.67|3644.67|3644.67|3643.42|3643.42|0
1646749560000|2022-03-08 14:26:00|3643.42|3643.42|3644.67|3644.67|3644.67|3644.67|3643.42|3643.42|0
1646749590000|2022-03-08 14:26:30|3644.54|3644.54|3644.41|3644.41|3644.54|3644.54|3644.41|3644.41|0
1646749620000|2022-03-08 14:27:00|3645.03|3645.03|3646.04|3646.04|3646.17|3646.17|3645.03|3645.03|0
1646749630000|2022-03-08 14:27:10|3645.96|3645.96|3643.47|3643.47|3645.96|3645.96|3643.47|3643.47|0
1646749650000|2022-03-08 14:27:30|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|3643.34|0
1646749660000|2022-03-08 14:27:40|3641.47|3641.47|3641.47|3641.47|3641.47|3641.47|3641.47|3641.47|0
1646749670000|2022-03-08 14:27:50|3641.34|3641.34|3639.47|3639.47|3641.34|3641.34|3639.47|3639.47|0
1646749680000|2022-03-08 14:28:00|3639.35|3639.35|3639.09|3639.09|3639.35|3639.35|3639.09|3639.09|0
1646749700000|2022-03-08 14:28:20|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|3639.71|0
1646749710000|2022-03-08 14:28:30|3639.09|3639.09|3640.21|3640.21|3640.21|3640.21|3638.96|3638.96|0
1646749720000|2022-03-08 14:28:40|3640.04|3640.04|3639.65|3639.65|3640.04|3640.04|3639.65|3639.65|0
1646749760000|2022-03-08 14:29:20|3640.9|3640.9|3644.01|3644.01|3644.27|3644.27|3640.9|3640.9|0
1646749780000|2022-03-08 14:29:40|3644.64|3644.64|3641.16|3641.16|3644.64|3644.64|3640.9|3640.9|0
1646749790000|2022-03-08 14:29:50|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|3643.65|0
1646749800000|2022-03-08 14:30:00|3643.39|3643.39|3639.64|3639.64|3643.39|3643.39|3639.64|3639.64|0
1646749810000|2022-03-08 14:30:10|3639.51|3639.51|3639.64|3639.64|3639.64|3639.64|3639.51|3639.51|0
1646749820000|2022-03-08 14:30:20|3641.51|3641.51|3642.51|3642.51|3642.51|3642.51|3641.51|3641.51|0
1646749830000|2022-03-08 14:30:30|3643.14|3643.14|3642.02|3642.02|3643.14|3643.14|3641.76|3641.76|0
1646749840000|2022-03-08 14:30:40|3641.76|3641.76|3639.89|3639.89|3641.76|3641.76|3639.89|3639.89|0
1646749860000|2022-03-08 14:31:00|3639.27|3639.27|3637.64|3637.64|3639.27|3639.27|3637.64|3637.64|0
1646749870000|2022-03-08 14:31:10|3637.51|3637.51|3635.72|3635.72|3637.51|3637.51|3635.72|3635.72|0
1646749880000|2022-03-08 14:31:20|3635.09|3635.09|3634.47|3634.47|3635.09|3635.09|3634.47|3634.47|0
1646749890000|2022-03-08 14:31:30|3633.85|3633.85|3635.72|3635.72|3635.72|3635.72|3633.85|3633.85|0
1646749920000|2022-03-08 14:32:00|3636.96|3636.96|3636.83|3636.83|3636.96|3636.96|3636.83|3636.83|0
1646749930000|2022-03-08 14:32:10|3636.96|3636.96|3638.96|3638.96|3638.96|3638.96|3636.96|3636.96|0
1646749940000|2022-03-08 14:32:20|3639.58|3639.58|3640.83|3640.83|3640.83|3640.83|3639.58|3639.58|0
1646749950000|2022-03-08 14:32:30|3642.07|3642.07|3643.46|3643.46|3643.46|3643.46|3642.07|3642.07|0
1646749960000|2022-03-08 14:32:40|3644.71|3644.71|3641.34|3641.34|3644.71|3644.71|3641.34|3641.34|0
1646749970000|2022-03-08 14:32:50|3640.09|3640.09|3639.08|3639.08|3640.09|3640.09|3639.08|3639.08|0
1646749980000|2022-03-08 14:33:00|3637.22|3637.22|3635.63|3635.63|3637.22|3637.22|3635.63|3635.63|0
1646749990000|2022-03-08 14:33:10|3635.25|3635.25|3632.63|3632.63|3635.25|3635.25|3632.63|3632.63|0
1646750000000|2022-03-08 14:33:20|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|3633.25|0
1646750010000|2022-03-08 14:33:30|3633.87|3633.87|3631.38|3631.38|3633.87|3633.87|3631.38|3631.38|0
1646750020000|2022-03-08 14:33:40|3630.76|3630.76|3631.14|3631.14|3631.14|3631.14|3630.52|3630.52|0
1646750030000|2022-03-08 14:33:50|3630.89|3630.89|3630.26|3630.26|3630.89|3630.89|3630.26|3630.26|0
1646750040000|2022-03-08 14:34:00|3630.89|3630.89|3632.46|3632.46|3632.75|3632.75|3630.89|3630.89|0
1646750050000|2022-03-08 14:34:10|3632.33|3632.33|3631.43|3631.43|3632.33|3632.33|3631.43|3631.43|0
1646750060000|2022-03-08 14:34:20|3628.94|3628.94|3627.33|3627.33|3628.94|3628.94|3627.07|3627.07|0
1646750070000|2022-03-08 14:34:30|3626.71|3626.71|3624.03|3624.03|3626.71|3626.71|3624.03|3624.03|0
1646750080000|2022-03-08 14:34:40|3625.27|3625.27|3626.52|3626.52|3626.52|3626.52|3625.27|3625.27|0
1646750090000|2022-03-08 14:34:50|3626.01|3626.01|3625.15|3625.15|3626.01|3626.01|3624.76|3624.76|0
1646750100000|2022-03-08 14:35:00|3625.27|3625.27|3623.34|3623.34|3626.45|3626.45|3623.34|3623.34|0
1646750110000|2022-03-08 14:35:10|3621.47|3621.47|3621.1|3621.1|3621.73|3621.73|3621.1|3621.1|0
1646750120000|2022-03-08 14:35:20|3622.97|3622.97|3629.13|3629.13|3629.13|3629.13|3622.97|3622.97|0
1646750130000|2022-03-08 14:35:30|3628.96|3628.96|3629.58|3629.58|3629.71|3629.71|3628.96|3628.96|0
1646750140000|2022-03-08 14:35:40|3631.45|3631.45|3632.07|3632.07|3632.07|3632.07|3631.45|3631.45|0
1646750150000|2022-03-08 14:35:50|3633.94|3633.94|3636.43|3636.43|3636.43|3636.43|3633.32|3633.32|0
1646750160000|2022-03-08 14:36:00|3636.6|3636.6|3635.23|3635.23|3639.1|3639.1|3635.23|3635.23|0
1646750170000|2022-03-08 14:36:10|3635.36|3635.36|3635.74|3635.74|3637.23|3637.23|3634.11|3634.11|0
1646750180000|2022-03-08 14:36:20|3633.87|3633.87|3633.76|3633.76|3633.87|3633.87|3633.25|3633.25|0
1646750190000|2022-03-08 14:36:30|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|3633.59|0
1646750200000|2022-03-08 14:36:40|3626.74|3626.74|3624.87|3624.87|3626.74|3626.74|3624.87|3624.87|0
1646750210000|2022-03-08 14:36:50|3624.7|3624.7|3626.97|3626.97|3627.32|3627.32|3624.7|3624.7|0
1646750220000|2022-03-08 14:37:00|3625.72|3625.72|3625.85|3625.85|3625.85|3625.85|3625.72|3625.72|0
1646750230000|2022-03-08 14:37:10|3623.36|3623.36|3623.19|3623.19|3623.36|3623.36|3623.19|3623.19|0
1646750260000|2022-03-08 14:37:40|3624.43|3624.43|3620.07|3620.07|3624.43|3624.43|3620.07|3620.07|0
1646750270000|2022-03-08 14:37:50|3621.22|3621.22|3621.06|3621.06|3621.4|3621.4|3620.88|3620.88|0
1646750280000|2022-03-08 14:38:00|3619.81|3619.81|3624.41|3624.41|3624.41|3624.41|3619.43|3619.43|0
1646750290000|2022-03-08 14:38:10|3624.54|3624.54|3624.54|3624.54|3624.54|3624.54|3624.54|3624.54|0
1646750300000|2022-03-08 14:38:20|3626.41|3626.41|3624.54|3624.54|3626.41|3626.41|3624.54|3624.54|0
1646750310000|2022-03-08 14:38:30|3625.16|3625.16|3625.16|3625.16|3625.16|3625.16|3625.16|3625.16|0
1646750320000|2022-03-08 14:38:40|3622.05|3622.05|3622.67|3622.67|3622.67|3622.67|3622.05|3622.05|0
1646750330000|2022-03-08 14:38:50|3621.43|3621.43|3619.94|3619.94|3621.81|3621.81|3619.94|3619.94|0
1646750340000|2022-03-08 14:39:00|3619.56|3619.56|3619.56|3619.56|3619.56|3619.56|3619.56|3619.56|0
1646750350000|2022-03-08 14:39:10|3619.73|3619.73|3619.6|3619.6|3619.73|3619.73|3619.6|3619.6|0
1646750360000|2022-03-08 14:39:20|3618.36|3618.36|3618.36|3618.36|3618.36|3618.36|3618.36|3618.36|0
1646750370000|2022-03-08 14:39:30|3618.1|3618.1|3617.97|3617.97|3618.1|3618.1|3617.97|3617.97|0
1646750380000|2022-03-08 14:39:40|3617.72|3617.72|3620.21|3620.21|3620.21|3620.21|3617.72|3617.72|0
1646750390000|2022-03-08 14:39:50|3620|3620|3622.17|3622.17|3622.79|3622.79|3620|3620|0
1646750400000|2022-03-08 14:40:00|3621.55|3621.55|3620.92|3620.92|3621.55|3621.55|3620.92|3620.92|0
1646750410000|2022-03-08 14:40:10|3619.68|3619.68|3619.81|3619.81|3619.81|3619.81|3619.68|3619.68|0
1646750420000|2022-03-08 14:40:20|3619.68|3619.68|3619.51|3619.51|3619.68|3619.68|3619.51|3619.51|0
1646750430000|2022-03-08 14:40:30|3621.38|3621.38|3621.33|3621.33|3622.58|3622.58|3621.2|3621.2|0
1646750440000|2022-03-08 14:40:40|3621.95|3621.95|3620.08|3620.08|3621.95|3621.95|3620.08|3620.08|0
1646750450000|2022-03-08 14:40:50|3621.95|3621.95|3621.95|3621.95|3621.95|3621.95|3621.95|3621.95|0
1646750460000|2022-03-08 14:41:00|3622.21|3622.21|3622.83|3622.83|3622.83|3622.83|3622.21|3622.21|0
1646750470000|2022-03-08 14:41:10|3622.58|3622.58|3623.82|3623.82|3623.82|3623.82|3622.58|3622.58|0
1646750480000|2022-03-08 14:41:20|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|3625.69|0
1646750490000|2022-03-08 14:41:30|3626.31|3626.31|3626.19|3626.19|3626.31|3626.31|3626.19|3626.19|0
1646750500000|2022-03-08 14:41:40|3626.36|3626.36|3622.88|3622.88|3626.61|3626.61|3622.88|3622.88|0
1646750510000|2022-03-08 14:41:50|3622.75|3622.75|3620.88|3620.88|3622.75|3622.75|3620.88|3620.88|0
1646750520000|2022-03-08 14:42:00|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|0
1646750530000|2022-03-08 14:42:10|3621.09|3621.09|3621.09|3621.09|3621.09|3621.09|3621.09|3621.09|0
1646750540000|2022-03-08 14:42:20|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|3620.71|0
1646750550000|2022-03-08 14:42:30|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|3623.2|0
1646750560000|2022-03-08 14:42:40|3624.45|3624.45|3622.95|3622.95|3624.57|3624.57|3620.84|3620.84|0
1646750570000|2022-03-08 14:42:50|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|0
1646750580000|2022-03-08 14:43:00|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|3623.06|0
1646750590000|2022-03-08 14:43:10|3622.93|3622.93|3622.67|3622.67|3622.93|3622.93|3622.67|3622.67|0
1646750600000|2022-03-08 14:43:20|3622.8|3622.8|3622.93|3622.93|3622.93|3622.93|3622.8|3622.8|0
1646750610000|2022-03-08 14:43:30|3622.31|3622.31|3622.31|3622.31|3622.31|3622.31|3622.31|3622.31|0
1646750620000|2022-03-08 14:43:40|3622.93|3622.93|3625.42|3625.42|3625.42|3625.42|3622.31|3622.31|0
1646750630000|2022-03-08 14:43:50|3625.59|3625.59|3626.22|3626.22|3626.22|3626.22|3624.97|3624.97|0
1646750650000|2022-03-08 14:44:10|3627.46|3627.46|3628.71|3628.71|3628.71|3628.71|3627.46|3627.46|0
1646750660000|2022-03-08 14:44:20|3629.95|3629.95|3629.95|3629.95|3629.95|3629.95|3629.95|3629.95|0
1646750670000|2022-03-08 14:44:30|3630.58|3630.58|3632.45|3632.45|3632.45|3632.45|3630.58|3630.58|0
1646750680000|2022-03-08 14:44:40|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|3632.57|0
1646750690000|2022-03-08 14:44:50|3632.45|3632.45|3634.55|3634.55|3634.68|3634.68|3632.19|3632.19|0
1646750700000|2022-03-08 14:45:00|3630.19|3630.19|3630.19|3630.19|3630.19|3630.19|3630.19|3630.19|0
1646750710000|2022-03-08 14:45:10|3630.07|3630.07|3626.95|3626.95|3630.07|3630.07|3626.33|3626.33|0
1646750720000|2022-03-08 14:45:20|3626.82|3626.82|3625.58|3625.58|3626.82|3626.82|3625.58|3625.58|0
1646750740000|2022-03-08 14:45:40|3626.82|3626.82|3626.82|3626.82|3626.82|3626.82|3626.82|3626.82|0
1646750750000|2022-03-08 14:45:50|3625.58|3625.58|3625.58|3625.58|3625.58|3625.58|3625.58|3625.58|0
1646750760000|2022-03-08 14:46:00|3625.32|3625.32|3625.2|3625.2|3625.32|3625.32|3625.2|3625.2|0
1646750770000|2022-03-08 14:46:10|3625.37|3625.37|3627.24|3627.24|3627.24|3627.24|3625.37|3625.37|0
1646750790000|2022-03-08 14:46:30|3626.61|3626.61|3624.75|3624.75|3627.24|3627.24|3624.75|3624.75|0
1646750800000|2022-03-08 14:46:40|3624.49|3624.49|3624.24|3624.24|3624.49|3624.49|3624.24|3624.24|0
1646750810000|2022-03-08 14:46:50|3624.86|3624.86|3625.14|3625.14|3625.76|3625.76|3624.51|3624.51|0
1646750820000|2022-03-08 14:47:00|3627|3627|3628.7|3628.7|3631.36|3631.36|3627|3627|0
1646750840000|2022-03-08 14:47:20|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|3628.87|0
1646750850000|2022-03-08 14:47:30|3627.62|3627.62|3626.38|3626.38|3627.62|3627.62|3626.38|3626.38|0
1646750870000|2022-03-08 14:47:50|3627|3627|3627|3627|3627|3627|3627|3627|0
1646750900000|2022-03-08 14:48:20|3626.87|3626.87|3624.01|3624.01|3627.13|3627.13|3624.01|3624.01|0
1646750910000|2022-03-08 14:48:30|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|0
1646750920000|2022-03-08 14:48:40|3625.64|3625.64|3626.27|3626.27|3626.27|3626.27|3625.64|3625.64|0
1646750930000|2022-03-08 14:48:50|3625.64|3625.64|3627.53|3627.53|3627.77|3627.77|3625.02|3625.02|0
1646750940000|2022-03-08 14:49:00|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|0
1646750950000|2022-03-08 14:49:10|3628.77|3628.77|3630.02|3630.02|3630.02|3630.02|3628.77|3628.77|0
1646750960000|2022-03-08 14:49:20|3630.64|3630.64|3631.27|3631.27|3631.27|3631.27|3630.64|3630.64|0
1646750970000|2022-03-08 14:49:30|3630.88|3630.88|3630.75|3630.75|3630.88|3630.88|3630.75|3630.75|0
1646750980000|2022-03-08 14:49:40|3631.38|3631.38|3631.38|3631.38|3631.38|3631.38|3631.38|3631.38|0
1646751000000|2022-03-08 14:50:00|3631.63|3631.63|3631.63|3631.63|3631.63|3631.63|3631.63|3631.63|0
1646751010000|2022-03-08 14:50:10|3633.5|3633.5|3635.99|3635.99|3635.99|3635.99|3633.5|3633.5|0
1646751020000|2022-03-08 14:50:20|3637.86|3637.86|3642.22|3642.22|3642.22|3642.22|3637.86|3637.86|0
1646751040000|2022-03-08 14:50:40|3642.09|3642.09|3643.21|3643.21|3643.21|3643.21|3641.97|3641.97|0
1646751050000|2022-03-08 14:50:50|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|0
1646751110000|2022-03-08 14:51:50|3643.84|3643.84|3643.21|3643.21|3643.84|3643.84|3643.21|3643.21|0
1646751130000|2022-03-08 14:52:10|3642.59|3642.59|3640.1|3640.1|3642.59|3642.59|3639.97|3639.97|0
1646751150000|2022-03-08 14:52:30|3639.84|3639.84|3639.97|3639.97|3639.97|3639.97|3639.84|3639.84|0
1646751170000|2022-03-08 14:52:50|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|3640.23|0
1646751180000|2022-03-08 14:53:00|3640.35|3640.35|3642.37|3642.37|3642.37|3642.37|3640.35|3640.35|0
1646751190000|2022-03-08 14:53:10|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|3641.12|0
1646751200000|2022-03-08 14:53:20|3642.99|3642.99|3642.99|3642.99|3642.99|3642.99|3642.99|3642.99|0
1646751220000|2022-03-08 14:53:40|3644.23|3644.23|3644.47|3644.47|3646.1|3646.1|3644.23|3644.23|0
1646751230000|2022-03-08 14:53:50|3644.35|3644.35|3643.6|3643.6|3644.35|3644.35|3643.6|3643.6|0
1646751240000|2022-03-08 14:54:00|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|3640.48|0
1646751250000|2022-03-08 14:54:10|3641.73|3641.73|3641.1|3641.1|3642.35|3642.35|3641.1|3641.1|0
1646751260000|2022-03-08 14:54:20|3640.48|3640.48|3637.99|3637.99|3640.48|3640.48|3637.99|3637.99|0
1646751270000|2022-03-08 14:54:30|3636.74|3636.74|3637.99|3637.99|3638.61|3638.61|3636.74|3636.74|0
1646751280000|2022-03-08 14:54:40|3639.24|3639.24|3641.73|3641.73|3641.73|3641.73|3639.24|3639.24|0
1646751290000|2022-03-08 14:54:50|3640.48|3640.48|3642.37|3642.37|3642.37|3642.37|3640.48|3640.48|0
1646751300000|2022-03-08 14:55:00|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|3642.88|0
1646751310000|2022-03-08 14:55:10|3643.13|3643.13|3643.39|3643.39|3643.39|3643.39|3643.13|3643.13|0
1646751320000|2022-03-08 14:55:20|3639.03|3639.03|3639.41|3639.41|3639.41|3639.41|3639.03|3639.03|0
1646751330000|2022-03-08 14:55:30|3642.53|3642.53|3641.9|3641.9|3642.53|3642.53|3641.9|3641.9|0
1646751340000|2022-03-08 14:55:40|3642.53|3642.53|3641.9|3641.9|3642.53|3642.53|3641.9|3641.9|0
1646751350000|2022-03-08 14:55:50|3643.15|3643.15|3643.02|3643.02|3643.15|3643.15|3643.02|3643.02|0
1646751360000|2022-03-08 14:56:00|3644.89|3644.89|3644.89|3644.89|3645.51|3645.51|3644.27|3644.27|0
1646751380000|2022-03-08 14:56:20|3641.78|3641.78|3641.78|3641.78|3641.78|3641.78|3641.78|3641.78|0
1646751400000|2022-03-08 14:56:40|3642.03|3642.03|3642.03|3642.03|3642.03|3642.03|3642.03|3642.03|0
1646751410000|2022-03-08 14:56:50|3641.86|3641.86|3642.18|3642.18|3642.31|3642.31|3641.06|3641.06|0
1646751430000|2022-03-08 14:57:10|3642.05|3642.05|3642.18|3642.18|3642.18|3642.18|3642.05|3642.05|0
1646751440000|2022-03-08 14:57:20|3642.05|3642.05|3637.69|3637.69|3642.05|3642.05|3637.69|3637.69|0
1646751450000|2022-03-08 14:57:30|3637.56|3637.56|3637.44|3637.44|3637.56|3637.56|3637.44|3637.44|0
1646751460000|2022-03-08 14:57:40|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|3639.31|0
1646751480000|2022-03-08 14:58:00|3638.79|3638.79|3638.67|3638.67|3638.79|3638.79|3638.67|3638.67|0
1646751500000|2022-03-08 14:58:20|3638.54|3638.54|3639.96|3639.96|3639.96|3639.96|3638.54|3638.54|0
1646751510000|2022-03-08 14:58:30|3639.34|3639.34|3638.71|3638.71|3639.34|3639.34|3638.71|3638.71|0
1646751520000|2022-03-08 14:58:40|3638.89|3638.89|3637.02|3637.02|3638.89|3638.89|3637.02|3637.02|0
1646751530000|2022-03-08 14:58:50|3634.52|3634.52|3635.15|3635.15|3635.15|3635.15|3634.52|3634.52|0
1646751540000|2022-03-08 14:59:00|3637.02|3637.02|3637.27|3637.27|3637.27|3637.27|3637.02|3637.02|0
1646751550000|2022-03-08 14:59:10|3637.89|3637.89|3635.4|3635.4|3637.89|3637.89|3635.4|3635.4|0
1646751560000|2022-03-08 14:59:20|3634.16|3634.16|3635.4|3635.4|3635.4|3635.4|3634.16|3634.16|0
1646751570000|2022-03-08 14:59:30|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|3635.53|0
1646751580000|2022-03-08 14:59:40|3636.15|3636.15|3637.4|3637.4|3637.4|3637.4|3636.15|3636.15|0
1646751590000|2022-03-08 14:59:50|3640.51|3640.51|3643.18|3643.18|3643.18|3643.18|3640.51|3640.51|0
1646751610000|2022-03-08 15:00:10|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|3641.31|0
1646751630000|2022-03-08 15:00:30|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|3641.44|0
1646751650000|2022-03-08 15:00:50|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|3641.05|0
1646751660000|2022-03-08 15:01:00|3639.19|3639.19|3638.56|3638.56|3639.19|3639.19|3638.56|3638.56|0
1646751670000|2022-03-08 15:01:10|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|3638.74|0
1646751690000|2022-03-08 15:01:30|3637.49|3637.49|3637.49|3637.49|3637.49|3637.49|3637.49|3637.49|0
1646751710000|2022-03-08 15:01:50|3635.62|3635.62|3635.62|3635.62|3635.62|3635.62|3635.62|3635.62|0
1646751720000|2022-03-08 15:02:00|3633.75|3633.75|3625.48|3625.48|3633.75|3633.75|3625.48|3625.48|0
1646751730000|2022-03-08 15:02:10|3626.11|3626.11|3626.11|3626.11|3626.11|3626.11|3626.11|3626.11|0
1646751740000|2022-03-08 15:02:20|3626.36|3626.36|3624.62|3624.62|3626.49|3626.49|3624.62|3624.62|0
1646751750000|2022-03-08 15:02:30|3625.5|3625.5|3623.01|3623.01|3625.5|3625.5|3623.01|3623.01|0
1646751760000|2022-03-08 15:02:40|3622.39|3622.39|3620.64|3620.64|3622.39|3622.39|3620.64|3620.64|0
1646751770000|2022-03-08 15:02:50|3620.52|3620.52|3618.03|3618.03|3620.52|3620.52|3618.03|3618.03|0
1646751780000|2022-03-08 15:03:00|3617.4|3617.4|3614.29|3614.29|3619.89|3619.89|3614.29|3614.29|0
1646751790000|2022-03-08 15:03:10|3614.91|3614.91|3616.78|3616.78|3616.78|3616.78|3614.91|3614.91|0
1646751800000|2022-03-08 15:03:20|3616.65|3616.65|3615.9|3615.9|3616.65|3616.65|3615.9|3615.9|0
1646751820000|2022-03-08 15:03:40|3614.66|3614.66|3612.16|3612.16|3614.66|3614.66|3612.16|3612.16|0
1646751840000|2022-03-08 15:04:00|3613.41|3613.41|3610.4|3610.4|3614.03|3614.03|3610.4|3610.4|0
1646751850000|2022-03-08 15:04:10|3609.15|3609.15|3608.53|3608.53|3609.15|3609.15|3608.53|3608.53|0
1646751860000|2022-03-08 15:04:20|3606.04|3606.04|3605.42|3605.42|3606.04|3606.04|3605.42|3605.42|0
1646751870000|2022-03-08 15:04:30|3605.54|3605.54|3603.05|3603.05|3608.03|3608.03|3603.05|3603.05|0
1646751880000|2022-03-08 15:04:40|3603.31|3603.31|3604.55|3604.55|3604.55|3604.55|3603.31|3603.31|0
1646751890000|2022-03-08 15:04:50|3603.31|3603.31|3602.68|3602.68|3603.69|3603.69|3602.06|3602.06|0
1646751900000|2022-03-08 15:05:00|3603.31|3603.31|3605.18|3605.18|3605.18|3605.18|3603.31|3603.31|0
1646751910000|2022-03-08 15:05:10|3605.05|3605.05|3611.9|3611.9|3611.9|3611.9|3605.05|3605.05|0
1646751920000|2022-03-08 15:05:20|3611.73|3611.73|3610.48|3610.48|3611.73|3611.73|3610.48|3610.48|0
1646751930000|2022-03-08 15:05:30|3612.35|3612.35|3613.6|3613.6|3613.6|3613.6|3612.35|3612.35|0
1646751940000|2022-03-08 15:05:40|3613.47|3613.47|3613.47|3613.47|3613.47|3613.47|3613.47|3613.47|0
1646751950000|2022-03-08 15:05:50|3615.96|3615.96|3615.96|3615.96|3615.96|3615.96|3615.96|3615.96|0
1646751960000|2022-03-08 15:06:00|3614.09|3614.09|3613.47|3613.47|3614.09|3614.09|3613.47|3613.47|0
1646751970000|2022-03-08 15:06:10|3611.6|3611.6|3611.6|3611.6|3611.6|3611.6|3611.6|3611.6|0
1646751980000|2022-03-08 15:06:20|3608.49|3608.49|3607.86|3607.86|3608.49|3608.49|3607.86|3607.86|0
1646751990000|2022-03-08 15:06:30|3607.24|3607.24|3605.37|3605.37|3607.24|3607.24|3605.37|3605.37|0
1646752020000|2022-03-08 15:07:00|3604.13|3604.13|3601.61|3601.61|3604.13|3604.13|3601.61|3601.61|0
1646752030000|2022-03-08 15:07:10|3602.86|3602.86|3604.1|3604.1|3604.1|3604.1|3602.86|3602.86|0
1646752040000|2022-03-08 15:07:20|3603.48|3603.48|3601.61|3601.61|3603.48|3603.48|3601.61|3601.61|0
1646752050000|2022-03-08 15:07:30|3601.74|3601.74|3601.87|3601.87|3601.87|3601.87|3601.74|3601.74|0
1646752070000|2022-03-08 15:07:50|3601.69|3601.69|3601.44|3601.44|3601.69|3601.69|3601.44|3601.44|0
1646752080000|2022-03-08 15:08:00|3600.82|3600.82|3602.06|3602.06|3602.06|3602.06|3600.82|3600.82|0
1646752090000|2022-03-08 15:08:10|3599.57|3599.57|3599.57|3599.57|3601.44|3601.44|3599.57|3599.57|0
1646752100000|2022-03-08 15:08:20|3598.54|3598.54|3599.17|3599.17|3601.66|3601.66|3598.54|3598.54|0
1646752130000|2022-03-08 15:08:50|3599.79|3599.79|3598.54|3598.54|3599.79|3599.79|3598.54|3598.54|0
1646752140000|2022-03-08 15:09:00|3597.92|3597.92|3597.92|3597.92|3597.92|3597.92|3597.92|3597.92|0
1646752150000|2022-03-08 15:09:10|3597.79|3597.79|3595.56|3595.56|3597.79|3597.79|3595.3|3595.3|0
1646752160000|2022-03-08 15:09:20|3598.67|3598.67|3598.42|3598.42|3598.67|3598.67|3598.42|3598.42|0
1646752170000|2022-03-08 15:09:30|3599.04|3599.04|3599.17|3599.17|3599.29|3599.29|3599.04|3599.04|0
1646752180000|2022-03-08 15:09:40|3599.29|3599.29|3599.42|3599.42|3599.42|3599.42|3599.29|3599.29|0
1646752190000|2022-03-08 15:09:50|3597.55|3597.55|3595.68|3595.68|3597.55|3597.55|3595.68|3595.68|0
1646752200000|2022-03-08 15:10:00|3596.31|3596.31|3597.55|3597.55|3597.55|3597.55|3596.31|3596.31|0
1646752210000|2022-03-08 15:10:10|3598.18|3598.18|3600.54|3600.54|3600.54|3600.54|3598.18|3598.18|0
1646752230000|2022-03-08 15:10:30|3599.29|3599.29|3598.05|3598.05|3599.29|3599.29|3598.05|3598.05|0
1646752250000|2022-03-08 15:10:50|3600.54|3600.54|3600.54|3600.54|3600.54|3600.54|3600.54|3600.54|0
1646752260000|2022-03-08 15:11:00|3601.79|3601.79|3601.79|3601.79|3601.79|3601.79|3600.54|3600.54|0
1646752270000|2022-03-08 15:11:10|3602.3|3602.3|3602.3|3602.3|3602.3|3602.3|3602.3|3602.3|0
1646752290000|2022-03-08 15:11:30|3601.05|3601.05|3601.8|3601.8|3601.8|3601.8|3601.05|3601.05|0
1646752300000|2022-03-08 15:11:40|3602.42|3602.42|3603.93|3603.93|3604.18|3604.18|3602.42|3602.42|0
1646752310000|2022-03-08 15:11:50|3603.75|3603.75|3606.12|3606.12|3606.12|3606.12|3603.75|3603.75|0
1646752320000|2022-03-08 15:12:00|3606.29|3606.29|3606.29|3606.29|3606.29|3606.29|3606.29|3606.29|0
1646752330000|2022-03-08 15:12:10|3606.46|3606.46|3606.29|3606.29|3606.46|3606.46|3606.29|3606.29|0
1646752340000|2022-03-08 15:12:20|3606.63|3606.63|3607.51|3607.51|3607.51|3607.51|3606.63|3606.63|0
1646752350000|2022-03-08 15:12:30|3608.13|3608.13|3609.83|3609.83|3610|3610|3608.13|3608.13|0
1646752370000|2022-03-08 15:12:50|3609.57|3609.57|3608.2|3608.2|3609.57|3609.57|3608.2|3608.2|0
1646752380000|2022-03-08 15:13:00|3608.37|3608.37|3613.1|3613.1|3613.36|3613.36|3607.75|3607.75|0
1646752390000|2022-03-08 15:13:10|3612.48|3612.48|3612.48|3612.48|3612.48|3612.48|3612.48|3612.48|0
1646752400000|2022-03-08 15:13:20|3612.22|3612.22|3612.1|3612.1|3612.22|3612.22|3612.1|3612.1|0
1646752410000|2022-03-08 15:13:30|3611.97|3611.97|3609.6|3609.6|3611.97|3611.97|3609.6|3609.6|0
1646752420000|2022-03-08 15:13:40|3609.78|3609.78|3606.65|3606.65|3609.78|3609.78|3606.65|3606.65|0
1646752430000|2022-03-08 15:13:50|3606.52|3606.52|3605.27|3605.27|3606.52|3606.52|3605.27|3605.27|0
1646752450000|2022-03-08 15:14:10|3606.52|3606.52|3606.65|3606.65|3606.65|3606.65|3606.52|3606.52|0
1646752460000|2022-03-08 15:14:20|3606.52|3606.52|3611.01|3611.01|3611.01|3611.01|3606.52|3606.52|0
1646752470000|2022-03-08 15:14:30|3611.26|3611.26|3611.26|3611.26|3611.26|3611.26|3611.26|3611.26|0
1646752480000|2022-03-08 15:14:40|3609.39|3609.39|3607.52|3607.52|3609.39|3609.39|3607.52|3607.52|0
1646752500000|2022-03-08 15:15:00|3606.28|3606.28|3607.69|3607.69|3611.43|3611.43|3606.28|3606.28|0
1646752510000|2022-03-08 15:15:10|3607.82|3607.82|3607.95|3607.95|3608.08|3608.08|3607.82|3607.82|0
1646752520000|2022-03-08 15:15:20|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|3608.57|0
1646752540000|2022-03-08 15:15:40|3609.2|3609.2|3608.74|3608.74|3609.2|3609.2|3608.57|3608.57|0
1646752550000|2022-03-08 15:15:50|3609|3609|3609.62|3609.62|3610.24|3610.24|3609|3609|0
1646752560000|2022-03-08 15:16:00|3610.87|3610.87|3610.46|3610.46|3612.95|3612.95|3610.46|3610.46|0
1646752570000|2022-03-08 15:16:10|3610.08|3610.08|3610.08|3610.08|3610.08|3610.08|3610.08|3610.08|0
1646752590000|2022-03-08 15:16:30|3609.44|3609.44|3607.57|3607.57|3609.44|3609.44|3607.57|3607.57|0
1646752600000|2022-03-08 15:16:40|3608.19|3608.19|3607.57|3607.57|3608.19|3608.19|3606.95|3606.95|0
1646752620000|2022-03-08 15:17:00|3608.81|3608.81|3608.81|3608.81|3608.81|3608.81|3608.81|3608.81|0
1646752630000|2022-03-08 15:17:10|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|3609.44|0
1646752660000|2022-03-08 15:17:40|3610.06|3610.06|3609.95|3609.95|3610.06|3610.06|3609.44|3609.44|0
1646752670000|2022-03-08 15:17:50|3609.78|3609.78|3612.07|3612.07|3612.07|3612.07|3609.78|3609.78|0
1646752680000|2022-03-08 15:18:00|3613.32|3613.32|3608.34|3608.34|3613.32|3613.32|3608.34|3608.34|0
1646752690000|2022-03-08 15:18:10|3607.71|3607.71|3607.71|3607.71|3607.71|3607.71|3607.71|3607.71|0
1646752700000|2022-03-08 15:18:20|3606.47|3606.47|3607.09|3607.09|3607.09|3607.09|3604.6|3604.6|0
1646752710000|2022-03-08 15:18:30|3608.34|3608.34|3608.34|3608.34|3608.34|3608.34|3608.34|3608.34|0
1646752720000|2022-03-08 15:18:40|3607.71|3607.71|3605.41|3605.41|3607.71|3607.71|3605.41|3605.41|0
1646752730000|2022-03-08 15:18:50|3604.79|3604.79|3604.17|3604.17|3604.79|3604.79|3604.17|3604.17|0
1646752740000|2022-03-08 15:19:00|3604|3604|3602.13|3602.13|3604|3604|3602.13|3602.13|0
1646752750000|2022-03-08 15:19:10|3600.26|3600.26|3607.56|3607.56|3607.56|3607.56|3600.26|3600.26|0
1646752760000|2022-03-08 15:19:20|3605.69|3605.69|3600.88|3600.88|3605.69|3605.69|3600.26|3600.26|0
1646752770000|2022-03-08 15:19:30|3601.27|3601.27|3598.77|3598.77|3603.13|3603.13|3598.77|3598.77|0
1646752780000|2022-03-08 15:19:40|3598.15|3598.15|3598.15|3598.15|3598.15|3598.15|3598.15|3598.15|0
1646752790000|2022-03-08 15:19:50|3599.4|3599.4|3596.91|3596.91|3599.4|3599.4|3596.91|3596.91|0
1646752800000|2022-03-08 15:20:00|3596.28|3596.28|3595.66|3595.66|3597.53|3597.53|3595.66|3595.66|0
1646752810000|2022-03-08 15:20:10|3596.91|3596.91|3598.28|3598.28|3598.28|3598.28|3596.91|3596.91|0
1646752820000|2022-03-08 15:20:20|3595.79|3595.79|3593.92|3593.92|3595.79|3595.79|3593.92|3593.92|0
1646752830000|2022-03-08 15:20:30|3593.57|3593.57|3590.63|3590.63|3593.57|3593.57|3590.63|3590.63|0
1646752840000|2022-03-08 15:20:40|3589.39|3589.39|3586.14|3586.14|3589.39|3589.39|3584.77|3584.77|0
1646752850000|2022-03-08 15:20:50|3586.4|3586.4|3586.4|3586.4|3586.4|3586.4|3586.4|3586.4|0
1646752860000|2022-03-08 15:21:00|3583.91|3583.91|3586.4|3586.4|3586.4|3586.4|3583.91|3583.91|0
1646752880000|2022-03-08 15:21:20|3583.91|3583.91|3583.28|3583.28|3583.91|3583.91|3583.28|3583.28|0
1646752900000|2022-03-08 15:21:40|3582.04|3582.04|3581.93|3581.93|3582.04|3582.04|3580.79|3580.79|0
1646752910000|2022-03-08 15:21:50|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|3583.17|0
1646752930000|2022-03-08 15:22:10|3582.55|3582.55|3581.05|3581.05|3582.55|3582.55|3581.05|3581.05|0
1646752940000|2022-03-08 15:22:20|3577.93|3577.93|3577.93|3577.93|3577.93|3577.93|3577.93|3577.93|0
1646752960000|2022-03-08 15:22:40|3578.19|3578.19|3577.57|3577.57|3578.19|3578.19|3577.57|3577.57|0
1646752970000|2022-03-08 15:22:50|3576.94|3576.94|3576.94|3576.94|3576.94|3576.94|3576.94|3576.94|0
1646752980000|2022-03-08 15:23:00|3578.81|3578.81|3581.3|3581.3|3581.93|3581.93|3578.81|3578.81|0
1646752990000|2022-03-08 15:23:10|3582.55|3582.55|3581.3|3581.3|3582.55|3582.55|3581.3|3581.3|0
1646753000000|2022-03-08 15:23:20|3580.06|3580.06|3578.81|3578.81|3580.06|3580.06|3578.81|3578.81|0
1646753010000|2022-03-08 15:23:30|3579.43|3579.43|3579.69|3579.69|3579.69|3579.69|3579.43|3579.43|0
1646753020000|2022-03-08 15:23:40|3579.35|3579.35|3579.35|3579.35|3579.35|3579.35|3579.35|3579.35|0
1646753030000|2022-03-08 15:23:50|3579.97|3579.97|3579.35|3579.35|3579.97|3579.97|3579.35|3579.35|0
1646753040000|2022-03-08 15:24:00|3576.86|3576.86|3583.09|3583.09|3583.09|3583.09|3576.86|3576.86|0
1646753050000|2022-03-08 15:24:10|3582.46|3582.46|3582.29|3582.29|3584.33|3584.33|3582.29|3582.29|0
1646753060000|2022-03-08 15:24:20|3577.93|3577.93|3577.78|3577.78|3578.4|3578.4|3577.76|3577.76|0
1646753070000|2022-03-08 15:24:30|3576.53|3576.53|3577.3|3577.3|3577.3|3577.3|3575.28|3575.28|0
1646753080000|2022-03-08 15:24:40|3576.66|3576.66|3575.91|3575.91|3576.66|3576.66|3575.91|3575.91|0
1646753090000|2022-03-08 15:24:50|3575.28|3575.28|3572.17|3572.17|3575.28|3575.28|3572.17|3572.17|0
1646753100000|2022-03-08 15:25:00|3570.92|3570.92|3572.17|3572.17|3574.04|3574.04|3570.92|3570.92|0
1646753110000|2022-03-08 15:25:10|3573.42|3573.42|3573.42|3573.42|3573.42|3573.42|3573.42|3573.42|0
1646753130000|2022-03-08 15:25:30|3573.54|3573.54|3573.54|3573.54|3573.54|3573.54|3573.54|3573.54|0
1646753140000|2022-03-08 15:25:40|3573.16|3573.16|3573.16|3573.16|3573.16|3573.16|3573.16|3573.16|0
1646753150000|2022-03-08 15:25:50|3573.03|3573.03|3573.03|3573.03|3573.03|3573.03|3573.03|3573.03|0
1646753180000|2022-03-08 15:26:20|3571.16|3571.16|3571.16|3571.16|3571.16|3571.16|3571.16|3571.16|0
1646753200000|2022-03-08 15:26:40|3571.29|3571.29|3571.29|3571.29|3571.29|3571.29|3571.29|3571.29|0
1646753210000|2022-03-08 15:26:50|3570.05|3570.05|3569.55|3569.55|3570.05|3570.05|3569.42|3569.42|0
1646753220000|2022-03-08 15:27:00|3569.42|3569.42|3569.55|3569.55|3569.55|3569.55|3569.42|3569.42|0
1646753230000|2022-03-08 15:27:10|3572.04|3572.04|3572.04|3572.04|3572.04|3572.04|3572.04|3572.04|0
1646753240000|2022-03-08 15:27:20|3568.3|3568.3|3568.3|3568.3|3568.3|3568.3|3568.3|3568.3|0
1646753250000|2022-03-08 15:27:30|3568.05|3568.05|3563.69|3563.69|3568.05|3568.05|3563.69|3563.69|0
1646753260000|2022-03-08 15:27:40|3561.82|3561.82|3561.82|3561.82|3561.82|3561.82|3561.82|3561.82|0
1646753270000|2022-03-08 15:27:50|3559.33|3559.33|3559.33|3559.33|3559.33|3559.33|3559.33|3559.33|0
1646753280000|2022-03-08 15:28:00|3561.2|3561.2|3559.95|3559.95|3561.2|3561.2|3559.95|3559.95|0
1646753290000|2022-03-08 15:28:10|3562.44|3562.44|3560.69|3560.69|3562.44|3562.44|3560.43|3560.43|0
1646753300000|2022-03-08 15:28:20|3558.2|3558.2|3556.33|3556.33|3558.2|3558.2|3556.33|3556.33|0
1646753320000|2022-03-08 15:28:40|3558.2|3558.2|3558.2|3558.2|3558.2|3558.2|3558.2|3558.2|0
1646753330000|2022-03-08 15:28:50|3559.44|3559.44|3558.2|3558.2|3559.44|3559.44|3558.2|3558.2|0
1646753340000|2022-03-08 15:29:00|3561.93|3561.93|3559.89|3559.89|3561.93|3561.93|3559.27|3559.27|0
1646753350000|2022-03-08 15:29:10|3558.65|3558.65|3558.9|3558.9|3559.03|3559.03|3558.65|3558.65|0
1646753360000|2022-03-08 15:29:20|3557.03|3557.03|3558.28|3558.28|3558.28|3558.28|3557.03|3557.03|0
1646753370000|2022-03-08 15:29:30|3558.15|3558.15|3556.15|3556.15|3558.15|3558.15|3556.15|3556.15|0
1646753380000|2022-03-08 15:29:40|3557.4|3557.4|3561.63|3561.63|3561.63|3561.63|3557.14|3557.14|0
1646753390000|2022-03-08 15:29:50|3560.39|3560.39|3557.27|3557.27|3560.39|3560.39|3557.27|3557.27|0
1646753400000|2022-03-08 15:30:00|3557.14|3557.14|3554.52|3554.52|3557.14|3557.14|3553.9|3553.9|0
1646753410000|2022-03-08 15:30:10|3557.02|3557.02|3555.94|3555.94|3557.02|3557.02|3555.77|3555.77|0
1646753420000|2022-03-08 15:30:20|3555.43|3555.43|3559.21|3559.21|3559.21|3559.21|3555.3|3555.3|0
1646753430000|2022-03-08 15:30:30|3558.59|3558.59|3557.97|3557.97|3558.59|3558.59|3557.97|3557.97|0
1646753440000|2022-03-08 15:30:40|3557.34|3557.34|3560.46|3560.46|3561.7|3561.7|3557.34|3557.34|0
1646753450000|2022-03-08 15:30:50|3562.95|3562.95|3561.7|3561.7|3562.95|3562.95|3561.7|3561.7|0
1646753460000|2022-03-08 15:31:00|3561.08|3561.08|3557.97|3557.97|3561.08|3561.08|3557.97|3557.97|0
1646753470000|2022-03-08 15:31:10|3556.1|3556.1|3554.85|3554.85|3556.1|3556.1|3554.85|3554.85|0
1646753480000|2022-03-08 15:31:20|3556.1|3556.1|3563.57|3563.57|3564.82|3564.82|3555.47|3555.47|0
1646753490000|2022-03-08 15:31:30|3563.74|3563.74|3564.61|3564.61|3564.73|3564.73|3562.24|3562.24|0
1646753500000|2022-03-08 15:31:40|3565.85|3565.85|3565.36|3565.36|3566.47|3566.47|3565.23|3565.23|0
1646753510000|2022-03-08 15:31:50|3564.11|3564.11|3562.98|3562.98|3564.11|3564.11|3562.11|3562.11|0
1646753520000|2022-03-08 15:32:00|3563.36|3563.36|3563.74|3563.74|3563.74|3563.74|3563.36|3563.36|0
1646753530000|2022-03-08 15:32:10|3561.25|3561.25|3556.89|3556.89|3561.25|3561.25|3556.89|3556.89|0
1646753540000|2022-03-08 15:32:20|3557.02|3557.02|3556.89|3556.89|3557.02|3557.02|3556.76|3556.76|0
1646753560000|2022-03-08 15:32:40|3556.27|3556.27|3556.27|3556.27|3556.27|3556.27|3556.27|3556.27|0
1646753580000|2022-03-08 15:33:00|3553.78|3553.78|3553.15|3553.15|3554.4|3554.4|3553.15|3553.15|0
1646753590000|2022-03-08 15:33:10|3554.4|3554.4|3555.02|3555.02|3556.27|3556.27|3554.4|3554.4|0
1646753610000|2022-03-08 15:33:30|3552.53|3552.53|3546.3|3546.3|3552.53|3552.53|3546.3|3546.3|0
1646753620000|2022-03-08 15:33:40|3545.92|3545.92|3545.92|3545.92|3545.92|3545.92|3545.92|3545.92|0
1646753640000|2022-03-08 15:34:00|3546.05|3546.05|3546.43|3546.43|3546.43|3546.43|3546.05|3546.05|0
1646753650000|2022-03-08 15:34:10|3543.94|3543.94|3542.69|3542.69|3543.94|3543.94|3542.69|3542.69|0
1646753660000|2022-03-08 15:34:20|3545.18|3545.18|3545.18|3545.18|3545.18|3545.18|3545.18|3545.18|0
1646753670000|2022-03-08 15:34:30|3544.56|3544.56|3538.95|3538.95|3544.56|3544.56|3538.95|3538.95|0
1646753680000|2022-03-08 15:34:40|3539.58|3539.58|3538.95|3538.95|3539.58|3539.58|3538.95|3538.95|0
1646753700000|2022-03-08 15:35:00|3538.33|3538.33|3541.1|3541.1|3541.45|3541.45|3538.33|3538.33|0
1646753710000|2022-03-08 15:35:10|3544.22|3544.22|3544.22|3544.22|3544.22|3544.22|3544.22|3544.22|0
1646753720000|2022-03-08 15:35:20|3546.09|3546.09|3547.96|3547.96|3547.96|3547.96|3544.22|3544.22|0
1646753730000|2022-03-08 15:35:30|3547.7|3547.7|3547.06|3547.06|3547.7|3547.7|3546.46|3546.46|0
1646753740000|2022-03-08 15:35:40|3546.68|3546.68|3546.68|3546.68|3546.68|3546.68|3546.68|3546.68|0
1646753750000|2022-03-08 15:35:50|3546.55|3546.55|3547.67|3547.67|3547.67|3547.67|3546.42|3546.42|0
1646753760000|2022-03-08 15:36:00|3551.41|3551.41|3550.5|3550.5|3551.58|3551.58|3549.09|3549.09|0
1646753770000|2022-03-08 15:36:10|3551.13|3551.13|3550.5|3550.5|3551.75|3551.75|3550.5|3550.5|0
1646753780000|2022-03-08 15:36:20|3551.75|3551.75|3551.75|3551.75|3551.75|3551.75|3551.75|3551.75|0
1646753790000|2022-03-08 15:36:30|3549.88|3549.88|3553|3553|3553.62|3553.62|3549.88|3549.88|0
1646753800000|2022-03-08 15:36:40|3553.62|3553.62|3552.37|3552.37|3553.62|3553.62|3550.5|3550.5|0
1646753820000|2022-03-08 15:37:00|3553.62|3553.62|3553.35|3553.35|3554.86|3554.86|3553.35|3553.35|0
1646753830000|2022-03-08 15:37:10|3553.09|3553.09|3551.97|3551.97|3553.09|3553.09|3551.97|3551.97|0
1646753840000|2022-03-08 15:37:20|3553.22|3553.22|3552.6|3552.6|3553.22|3553.22|3552.6|3552.6|0
1646753850000|2022-03-08 15:37:30|3552.72|3552.72|3554.59|3554.59|3555.84|3555.84|3552.72|3552.72|0
1646753860000|2022-03-08 15:37:40|3553.97|3553.97|3553.35|3553.35|3553.97|3553.97|3553.35|3553.35|0
1646753880000|2022-03-08 15:38:00|3552.1|3552.1|3551.48|3551.48|3552.1|3552.1|3551.48|3551.48|0
1646753890000|2022-03-08 15:38:10|3550.23|3550.23|3551.48|3551.48|3551.48|3551.48|3550.23|3550.23|0
1646753900000|2022-03-08 15:38:20|3552.1|3552.1|3552.1|3552.1|3553.35|3553.35|3552.1|3552.1|0
1646753910000|2022-03-08 15:38:30|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|0
1646753930000|2022-03-08 15:38:50|3548.36|3548.36|3547.37|3547.37|3548.87|3548.87|3547.37|3547.37|0
1646753940000|2022-03-08 15:39:00|3546.13|3546.13|3545.27|3545.27|3547.37|3547.37|3544.88|3544.88|0
1646753950000|2022-03-08 15:39:10|3544.02|3544.02|3544.51|3544.51|3544.64|3544.64|3544.02|3544.02|0
1646753970000|2022-03-08 15:39:30|3545.76|3545.76|3545.76|3545.76|3545.76|3545.76|3545.76|3545.76|0
1646753980000|2022-03-08 15:39:40|3546.02|3546.02|3545.39|3545.39|3546.02|3546.02|3545.39|3545.39|0
1646753990000|2022-03-08 15:39:50|3544.15|3544.15|3546.02|3546.02|3546.02|3546.02|3544.15|3544.15|0
1646754000000|2022-03-08 15:40:00|3547.88|3547.88|3542.77|3542.77|3547.88|3547.88|3542.77|3542.77|0
1646754010000|2022-03-08 15:40:10|3542.95|3542.95|3543.29|3543.29|3543.29|3543.29|3542.95|3542.95|0
1646754020000|2022-03-08 15:40:20|3545.16|3545.16|3545.16|3545.16|3547.65|3547.65|3544.54|3544.54|0
1646754030000|2022-03-08 15:40:30|3544.54|3544.54|3541.9|3541.9|3544.54|3544.54|3541.9|3541.9|0
1646754040000|2022-03-08 15:40:40|3542.08|3542.08|3541.69|3541.69|3542.08|3542.08|3541.69|3541.69|0
1646754050000|2022-03-08 15:40:50|3541.57|3541.57|3539.07|3539.07|3541.57|3541.57|3539.07|3539.07|0
1646754060000|2022-03-08 15:41:00|3539.46|3539.46|3538.83|3538.83|3540.08|3540.08|3538.83|3538.83|0
1646754070000|2022-03-08 15:41:10|3539.46|3539.46|3537.59|3537.59|3539.46|3539.46|3537.59|3537.59|0
1646754080000|2022-03-08 15:41:20|3536.97|3536.97|3536.97|3536.97|3536.97|3536.97|3536.97|3536.97|0
1646754090000|2022-03-08 15:41:30|3537.14|3537.14|3536.51|3536.51|3538.38|3538.38|3536.51|3536.51|0
1646754100000|2022-03-08 15:41:40|3536.34|3536.34|3538.21|3538.21|3538.21|3538.21|3536.34|3536.34|0
1646754110000|2022-03-08 15:41:50|3540.7|3540.7|3541.33|3541.33|3541.33|3541.33|3540.7|3540.7|0
1646754120000|2022-03-08 15:42:00|3540.08|3540.08|3539.46|3539.46|3540.08|3540.08|3539.46|3539.46|0
1646754130000|2022-03-08 15:42:10|3541.33|3541.33|3541.33|3541.33|3541.95|3541.95|3541.33|3541.33|0
1646754140000|2022-03-08 15:42:20|3540.7|3540.7|3539.46|3539.46|3540.7|3540.7|3539.46|3539.46|0
1646754150000|2022-03-08 15:42:30|3540.22|3540.22|3540.22|3540.22|3540.22|3540.22|3540.22|3540.22|0
1646754160000|2022-03-08 15:42:40|3539.6|3539.6|3541.1|3541.1|3541.23|3541.23|3539.6|3539.6|0
1646754170000|2022-03-08 15:42:50|3540.48|3540.48|3539.09|3539.09|3540.48|3540.48|3539.09|3539.09|0
1646754180000|2022-03-08 15:43:00|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|0
1646754190000|2022-03-08 15:43:10|3539.09|3539.09|3539.09|3539.09|3539.09|3539.09|3539.09|3539.09|0
1646754200000|2022-03-08 15:43:20|3539.35|3539.35|3539.69|3539.69|3541.56|3541.56|3539.35|3539.35|0
1646754210000|2022-03-08 15:43:30|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|0
1646754220000|2022-03-08 15:43:40|3538.61|3538.61|3538.61|3538.61|3538.61|3538.61|3538.61|3538.61|0
1646754230000|2022-03-08 15:43:50|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|3539.86|0
1646754250000|2022-03-08 15:44:10|3540.11|3540.11|3540.11|3540.11|3540.11|3540.11|3540.11|3540.11|0
1646754260000|2022-03-08 15:44:20|3541.36|3541.36|3543.63|3543.63|3543.63|3543.63|3541.36|3541.36|0
1646754270000|2022-03-08 15:44:30|3543.5|3543.5|3541.92|3541.92|3543.5|3543.5|3541.92|3541.92|0
1646754280000|2022-03-08 15:44:40|3541.29|3541.29|3542.09|3542.09|3542.09|3542.09|3541.29|3541.29|0
1646754290000|2022-03-08 15:44:50|3540.84|3540.84|3540.95|3540.95|3540.95|3540.95|3540.33|3540.33|0
1646754300000|2022-03-08 15:45:00|3542.2|3542.2|3540.33|3540.33|3543.45|3543.45|3540.33|3540.33|0
1646754310000|2022-03-08 15:45:10|3544.69|3544.69|3544.44|3544.44|3544.69|3544.69|3544.44|3544.44|0
1646754340000|2022-03-08 15:45:40|3544.61|3544.61|3544.78|3544.78|3544.78|3544.78|3544.61|3544.61|0
1646754350000|2022-03-08 15:45:50|3544.91|3544.91|3541.66|3541.66|3544.91|3544.91|3541.66|3541.66|0
1646754360000|2022-03-08 15:46:00|3541.79|3541.79|3541.79|3541.79|3541.79|3541.79|3541.79|3541.79|0
1646754370000|2022-03-08 15:46:10|3543.04|3543.04|3540.53|3540.53|3543.04|3543.04|3539.91|3539.91|0
1646754390000|2022-03-08 15:46:30|3542.4|3542.4|3545|3545|3545|3545|3542.4|3542.4|0
1646754400000|2022-03-08 15:46:40|3542.51|3542.51|3542.14|3542.14|3542.51|3542.51|3541.89|3541.89|0
1646754410000|2022-03-08 15:46:50|3542.77|3542.77|3543.15|3543.15|3543.15|3543.15|3542.14|3542.14|0
1646754420000|2022-03-08 15:47:00|3541.9|3541.9|3539.41|3539.41|3541.9|3541.9|3539.41|3539.41|0
1646754430000|2022-03-08 15:47:10|3538.17|3538.17|3536.3|3536.3|3538.17|3538.17|3536.3|3536.3|0
1646754440000|2022-03-08 15:47:20|3536.43|3536.43|3537.18|3537.18|3537.18|3537.18|3536.3|3536.3|0
1646754450000|2022-03-08 15:47:30|3537.35|3537.35|3539.39|3539.39|3539.39|3539.39|3537.35|3537.35|0
1646754460000|2022-03-08 15:47:40|3538.77|3538.77|3537.78|3537.78|3539.02|3539.02|3537.78|3537.78|0
1646754470000|2022-03-08 15:47:50|3538.29|3538.29|3536.42|3536.42|3538.29|3538.29|3536.42|3536.42|0
1646754480000|2022-03-08 15:48:00|3537.67|3537.67|3539.36|3539.36|3539.53|3539.53|3537.67|3537.67|0
1646754490000|2022-03-08 15:48:10|3536.25|3536.25|3536.25|3536.25|3536.25|3536.25|3536.25|3536.25|0
1646754500000|2022-03-08 15:48:20|3535.62|3535.62|3535.62|3535.62|3535.62|3535.62|3535.62|3535.62|0
1646754510000|2022-03-08 15:48:30|3536.87|3536.87|3536.25|3536.25|3536.87|3536.87|3536.25|3536.25|0
1646754520000|2022-03-08 15:48:40|3535.99|3535.99|3535.54|3535.54|3536.16|3536.16|3535.54|3535.54|0
1646754530000|2022-03-08 15:48:50|3535.29|3535.29|3534.04|3534.04|3535.29|3535.29|3534.04|3534.04|0
1646754540000|2022-03-08 15:49:00|3533.66|3533.66|3534.15|3534.15|3534.15|3534.15|3533.53|3533.53|0
1646754550000|2022-03-08 15:49:10|3534.78|3534.78|3532.28|3532.28|3535.4|3535.4|3532.28|3532.28|0
1646754570000|2022-03-08 15:49:30|3532.91|3532.91|3532.91|3532.91|3532.91|3532.91|3532.91|3532.91|0
1646754580000|2022-03-08 15:49:40|3535.4|3535.4|3535.4|3535.4|3535.4|3535.4|3535.4|3535.4|0
1646754590000|2022-03-08 15:49:50|3536.02|3536.02|3536.02|3536.02|3536.02|3536.02|3536.02|3536.02|0
1646754610000|2022-03-08 15:50:10|3537.27|3537.27|3537.89|3537.89|3537.89|3537.89|3537.27|3537.27|0
1646754620000|2022-03-08 15:50:20|3538.27|3538.27|3538.4|3538.4|3538.4|3538.4|3538.27|3538.27|0
1646754630000|2022-03-08 15:50:30|3538.27|3538.27|3538.15|3538.15|3538.27|3538.27|3538.15|3538.15|0
1646754640000|2022-03-08 15:50:40|3538.4|3538.4|3537.65|3537.65|3538.4|3538.4|3537.65|3537.65|0
1646754650000|2022-03-08 15:50:50|3539.52|3539.52|3539.52|3539.52|3540.14|3540.14|3539.52|3539.52|0
1646754660000|2022-03-08 15:51:00|3538.9|3538.9|3539.02|3539.02|3539.02|3539.02|3537.78|3537.78|0
1646754670000|2022-03-08 15:51:10|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|0
1646754680000|2022-03-08 15:51:20|3539.9|3539.9|3540.07|3540.07|3540.07|3540.07|3539.9|3539.9|0
1646754690000|2022-03-08 15:51:30|3540.33|3540.33|3541.58|3541.58|3541.58|3541.58|3540.33|3540.33|0
1646754700000|2022-03-08 15:51:40|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|0
1646754710000|2022-03-08 15:51:50|3544.69|3544.69|3544.24|3544.24|3544.69|3544.69|3544.07|3544.07|0
1646754720000|2022-03-08 15:52:00|3543.62|3543.62|3542.74|3542.74|3543.62|3543.62|3542.37|3542.37|0
1646754730000|2022-03-08 15:52:10|3541.33|3541.33|3541.59|3541.59|3541.59|3541.59|3541.33|3541.33|0
1646754740000|2022-03-08 15:52:20|3541.46|3541.46|3541.59|3541.59|3541.59|3541.59|3541.46|3541.46|0
1646754750000|2022-03-08 15:52:30|3540.34|3540.34|3539.72|3539.72|3540.34|3540.34|3539.1|3539.1|0
1646754760000|2022-03-08 15:52:40|3540.34|3540.34|3540.34|3540.34|3540.34|3540.34|3540.34|3540.34|0
1646754770000|2022-03-08 15:52:50|3540.6|3540.6|3540.6|3540.6|3540.6|3540.6|3540.6|3540.6|0
1646754780000|2022-03-08 15:53:00|3541.22|3541.22|3541.22|3541.22|3541.84|3541.84|3539.35|3539.35|0
1646754790000|2022-03-08 15:53:10|3541.05|3541.05|3541.18|3541.18|3541.18|3541.18|3541.05|3541.05|0
1646754800000|2022-03-08 15:53:20|3539.31|3539.31|3539.31|3539.31|3539.31|3539.31|3539.31|3539.31|0
1646754810000|2022-03-08 15:53:30|3539.93|3539.93|3539.93|3539.93|3540.31|3540.31|3539.93|3539.93|0
1646754820000|2022-03-08 15:53:40|3538.06|3538.06|3538.69|3538.69|3538.69|3538.69|3538.06|3538.06|0
1646754830000|2022-03-08 15:53:50|3539.2|3539.2|3537.95|3537.95|3539.2|3539.2|3537.95|3537.95|0
1646754840000|2022-03-08 15:54:00|3538.08|3538.08|3539.95|3539.95|3539.95|3539.95|3538.08|3538.08|0
1646754850000|2022-03-08 15:54:10|3540.57|3540.57|3549.29|3549.29|3549.29|3549.29|3539.95|3539.95|0
1646754860000|2022-03-08 15:54:20|3549.46|3549.46|3548.39|3548.39|3550.26|3550.26|3548.39|3548.39|0
1646754870000|2022-03-08 15:54:30|3548.51|3548.51|3541.66|3541.66|3548.51|3548.51|3541.66|3541.66|0
1646754880000|2022-03-08 15:54:40|3541.49|3541.49|3541.49|3541.49|3541.49|3541.49|3541.49|3541.49|0
1646754890000|2022-03-08 15:54:50|3542.74|3542.74|3542.85|3542.85|3543.36|3543.36|3542.11|3542.11|0
1646754910000|2022-03-08 15:55:10|3542.35|3542.35|3541.6|3541.6|3542.35|3542.35|3541.22|3541.22|0
1646754920000|2022-03-08 15:55:20|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|3541.47|0
1646754930000|2022-03-08 15:55:30|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|0
1646754940000|2022-03-08 15:55:40|3542.1|3542.1|3541.71|3541.71|3542.1|3542.1|3541.71|3541.71|0
1646754950000|2022-03-08 15:55:50|3541.89|3541.89|3541.54|3541.54|3541.89|3541.89|3541.54|3541.54|0
1646754960000|2022-03-08 15:56:00|3542.16|3542.16|3540.8|3540.8|3542.16|3542.16|3540.68|3540.68|0
1646754970000|2022-03-08 15:56:10|3540.63|3540.63|3540.46|3540.46|3540.63|3540.63|3540.46|3540.46|0
1646754980000|2022-03-08 15:56:20|3538.59|3538.59|3538.59|3538.59|3538.59|3538.59|3538.59|3538.59|0
1646754990000|2022-03-08 15:56:30|3536.1|3536.1|3535.48|3535.48|3536.1|3536.1|3533.61|3533.61|0
1646755000000|2022-03-08 15:56:40|3535.35|3535.35|3533.48|3533.48|3535.35|3535.35|3533.48|3533.48|0
1646755010000|2022-03-08 15:56:50|3533.35|3533.35|3532.84|3532.84|3533.35|3533.35|3532.84|3532.84|0
1646755020000|2022-03-08 15:57:00|3532.67|3532.67|3531.43|3531.43|3532.8|3532.8|3531.43|3531.43|0
1646755030000|2022-03-08 15:57:10|3531.3|3531.3|3528.19|3528.19|3531.3|3531.3|3528.19|3528.19|0
1646755060000|2022-03-08 15:57:40|3530.05|3530.05|3528.19|3528.19|3530.68|3530.68|3528.19|3528.19|0
1646755070000|2022-03-08 15:57:50|3529.43|3529.43|3531.3|3531.3|3531.3|3531.3|3529.43|3529.43|0
1646755080000|2022-03-08 15:58:00|3530.95|3530.95|3536.56|3536.56|3536.56|3536.56|3530.95|3530.95|0
1646755090000|2022-03-08 15:58:10|3537.81|3537.81|3537.31|3537.31|3537.81|3537.81|3536.56|3536.56|0
1646755100000|2022-03-08 15:58:20|3539.18|3539.18|3538.19|3538.19|3539.18|3539.18|3537.93|3537.93|0
1646755110000|2022-03-08 15:58:30|3537.93|3537.93|3539.09|3539.09|3539.72|3539.72|3537.68|3537.68|0
1646755120000|2022-03-08 15:58:40|3537.85|3537.85|3537.23|3537.23|3537.85|3537.85|3537.23|3537.23|0
1646755130000|2022-03-08 15:58:50|3537.85|3537.85|3537.85|3537.85|3537.85|3537.85|3537.85|3537.85|0
1646755150000|2022-03-08 15:59:10|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|3538.47|0
1646755170000|2022-03-08 15:59:30|3539.72|3539.72|3539.72|3539.72|3539.72|3539.72|3539.72|3539.72|0
1646755180000|2022-03-08 15:59:40|3544.08|3544.08|3544.08|3544.08|3544.08|3544.08|3544.08|3544.08|0
1646755190000|2022-03-08 15:59:50|3545.32|3545.32|3544.3|3544.3|3545.32|3545.32|3544.3|3544.3|0
1646755200000|2022-03-08 16:00:00|3545.05|3545.05|3545.68|3545.68|3545.68|3545.68|3543.81|3543.81|0
1646755210000|2022-03-08 16:00:10|3546.3|3546.3|3547.54|3547.54|3547.54|3547.54|3545.05|3545.05|0
1646755220000|2022-03-08 16:00:20|3548.79|3548.79|3547.78|3547.78|3548.79|3548.79|3547.78|3547.78|0
1646755230000|2022-03-08 16:00:30|3547.16|3547.16|3544.05|3544.05|3547.16|3547.16|3544.05|3544.05|0
1646755240000|2022-03-08 16:00:40|3543.42|3543.42|3545.29|3545.29|3545.29|3545.29|3543.42|3543.42|0
1646755250000|2022-03-08 16:00:50|3546.54|3546.54|3544.67|3544.67|3546.54|3546.54|3544.05|3544.05|0
1646755260000|2022-03-08 16:01:00|3544.05|3544.05|3545.29|3545.29|3545.92|3545.92|3544.05|3544.05|0
1646755270000|2022-03-08 16:01:10|3544.05|3544.05|3544.05|3544.05|3544.05|3544.05|3544.05|3544.05|0
1646755280000|2022-03-08 16:01:20|3545.92|3545.92|3545.79|3545.79|3545.92|3545.92|3545.79|3545.79|0
1646755290000|2022-03-08 16:01:30|3544.54|3544.54|3543.92|3543.92|3544.54|3544.54|3542.67|3542.67|0
1646755300000|2022-03-08 16:01:40|3545.79|3545.79|3543.52|3543.52|3545.79|3545.79|3543.52|3543.52|0
1646755310000|2022-03-08 16:01:50|3543.78|3543.78|3543.78|3543.78|3543.78|3543.78|3543.78|3543.78|0
1646755320000|2022-03-08 16:02:00|3544.4|3544.4|3545.02|3545.02|3545.64|3545.64|3543.78|3543.78|0
1646755330000|2022-03-08 16:02:10|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|0
1646755340000|2022-03-08 16:02:20|3547.27|3547.27|3547.27|3547.27|3547.27|3547.27|3547.27|3547.27|0
1646755350000|2022-03-08 16:02:30|3547.9|3547.9|3547.27|3547.27|3547.9|3547.9|3547.27|3547.27|0
1646755360000|2022-03-08 16:02:40|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|0
1646755370000|2022-03-08 16:02:50|3546.03|3546.03|3546.03|3546.03|3546.03|3546.03|3546.03|3546.03|0
1646755380000|2022-03-08 16:03:00|3543.54|3543.54|3541.8|3541.8|3543.54|3543.54|3541.67|3541.67|0
1646755390000|2022-03-08 16:03:10|3542.18|3542.18|3542.56|3542.56|3542.82|3542.82|3542.18|3542.18|0
1646755400000|2022-03-08 16:03:20|3543.18|3543.18|3542.93|3542.93|3543.31|3543.31|3542.93|3542.93|0
1646755410000|2022-03-08 16:03:30|3542.8|3542.8|3543.18|3543.18|3543.81|3543.81|3542.8|3542.8|0
1646755420000|2022-03-08 16:03:40|3543.81|3543.81|3542.56|3542.56|3543.81|3543.81|3541.32|3541.32|0
1646755440000|2022-03-08 16:04:00|3541.94|3541.94|3540.35|3540.35|3541.94|3541.94|3540.35|3540.35|0
1646755450000|2022-03-08 16:04:10|3540.17|3540.17|3542.07|3542.07|3543.32|3543.32|3540.17|3540.17|0
1646755460000|2022-03-08 16:04:20|3542.2|3542.2|3542.82|3542.82|3544.07|3544.07|3542.2|3542.2|0
1646755470000|2022-03-08 16:04:30|3542.7|3542.7|3542.44|3542.44|3542.7|3542.7|3542.44|3542.44|0
1646755480000|2022-03-08 16:04:40|3542.7|3542.7|3542.55|3542.55|3542.7|3542.7|3542.06|3542.06|0
1646755490000|2022-03-08 16:04:50|3542.17|3542.17|3540.8|3540.8|3542.17|3542.17|3540.8|3540.8|0
1646755500000|2022-03-08 16:05:00|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|3540.67|0
1646755510000|2022-03-08 16:05:10|3540.54|3540.54|3538.67|3538.67|3540.67|3540.67|3538.67|3538.67|0
1646755530000|2022-03-08 16:05:30|3538.8|3538.8|3538.01|3538.01|3538.8|3538.8|3538.01|3538.01|0
1646755550000|2022-03-08 16:05:50|3538.35|3538.35|3536.48|3536.48|3538.35|3538.35|3535.23|3535.23|0
1646755560000|2022-03-08 16:06:00|3536.22|3536.22|3533.73|3533.73|3536.22|3536.22|3533.73|3533.73|0
1646755570000|2022-03-08 16:06:10|3532.49|3532.49|3532.49|3532.49|3532.49|3532.49|3532.49|3532.49|0
1646755580000|2022-03-08 16:06:20|3533.73|3533.73|3534.98|3534.98|3534.98|3534.98|3533.73|3533.73|0
1646755590000|2022-03-08 16:06:30|3535.11|3535.11|3535.23|3535.23|3535.23|3535.23|3535.11|3535.11|0
1646755620000|2022-03-08 16:07:00|3534.98|3534.98|3535.23|3535.23|3535.23|3535.23|3534.98|3534.98|0
1646755630000|2022-03-08 16:07:10|3533.99|3533.99|3535.23|3535.23|3536.48|3536.48|3533.99|3533.99|0
1646755640000|2022-03-08 16:07:20|3535.36|3535.36|3535.36|3535.36|3535.36|3535.36|3535.36|3535.36|0
1646755650000|2022-03-08 16:07:30|3532.87|3532.87|3531.65|3531.65|3532.87|3532.87|3531.65|3531.65|0
1646755670000|2022-03-08 16:07:50|3531.02|3531.02|3533.9|3533.9|3533.9|3533.9|3531.02|3531.02|0
1646755680000|2022-03-08 16:08:00|3533.27|3533.27|3533.27|3533.27|3533.27|3533.27|3533.27|3533.27|0
1646755690000|2022-03-08 16:08:10|3533.53|3533.53|3535.4|3535.4|3535.4|3535.4|3533.53|3533.53|0
1646755700000|2022-03-08 16:08:20|3535.14|3535.14|3534.02|3534.02|3535.14|3535.14|3533.9|3533.9|0
1646755730000|2022-03-08 16:08:50|3534.15|3534.15|3534.15|3534.15|3534.15|3534.15|3534.15|3534.15|0
1646755740000|2022-03-08 16:09:00|3533.53|3533.53|3532.76|3532.76|3533.53|3533.53|3532.76|3532.76|0
1646755750000|2022-03-08 16:09:10|3533.02|3533.02|3533.15|3533.15|3533.15|3533.15|3533.02|3533.02|0
1646755760000|2022-03-08 16:09:20|3533.27|3533.27|3534.02|3534.02|3534.02|3534.02|3533.27|3533.27|0
1646755770000|2022-03-08 16:09:30|3535.27|3535.27|3535.27|3535.27|3535.27|3535.27|3535.14|3535.14|0
1646755780000|2022-03-08 16:09:40|3537.76|3537.76|3537.63|3537.63|3537.76|3537.76|3537.63|3537.63|0
1646755790000|2022-03-08 16:09:50|3537.51|3537.51|3534.89|3534.89|3537.51|3537.51|3534.89|3534.89|0
1646755800000|2022-03-08 16:10:00|3535.51|3535.51|3535.77|3535.77|3535.89|3535.89|3535.51|3535.51|0
1646755810000|2022-03-08 16:10:10|3535.89|3535.89|3536.24|3536.24|3536.24|3536.24|3535.89|3535.89|0
1646755820000|2022-03-08 16:10:20|3537.49|3537.49|3537.49|3537.49|3537.49|3537.49|3537.49|3537.49|0
1646755830000|2022-03-08 16:10:30|3538.11|3538.11|3538.73|3538.73|3538.73|3538.73|3538.11|3538.11|0
1646755840000|2022-03-08 16:10:40|3538.48|3538.48|3538.35|3538.35|3538.48|3538.48|3538.35|3538.35|0
1646755870000|2022-03-08 16:11:10|3537.72|3537.72|3536.48|3536.48|3537.72|3537.72|3536.48|3536.48|0
1646755880000|2022-03-08 16:11:20|3536.31|3536.31|3535.19|3535.19|3536.31|3536.31|3535.06|3535.06|0
1646755890000|2022-03-08 16:11:30|3534.57|3534.57|3534.57|3534.57|3534.57|3534.57|3534.57|3534.57|0
1646755900000|2022-03-08 16:11:40|3534.69|3534.69|3530.7|3530.7|3534.69|3534.69|3530.57|3530.57|0
1646755910000|2022-03-08 16:11:50|3530.08|3530.08|3530.7|3530.7|3530.7|3530.7|3530.08|3530.08|0
1646755920000|2022-03-08 16:12:00|3530.57|3530.57|3530.57|3530.57|3530.57|3530.57|3530.57|3530.57|0
1646755930000|2022-03-08 16:12:10|3533.06|3533.06|3529.95|3529.95|3533.06|3533.06|3529.95|3529.95|0
1646755940000|2022-03-08 16:12:20|3529.82|3529.82|3529.95|3529.95|3529.95|3529.95|3528.58|3528.58|0
1646755950000|2022-03-08 16:12:30|3529.33|3529.33|3529.33|3529.33|3529.33|3529.33|3529.33|3529.33|0
1646755970000|2022-03-08 16:12:50|3529.45|3529.45|3530.08|3530.08|3530.08|3530.08|3529.45|3529.45|0
1646755980000|2022-03-08 16:13:00|3530.7|3530.7|3530.87|3530.87|3530.87|3530.87|3530.7|3530.7|0
1646756010000|2022-03-08 16:13:30|3528.38|3528.38|3529.63|3529.63|3529.63|3529.63|3528.38|3528.38|0
1646756030000|2022-03-08 16:13:50|3529.88|3529.88|3530.63|3530.63|3530.63|3530.63|3529.88|3529.88|0
1646756040000|2022-03-08 16:14:00|3530.51|3530.51|3535.88|3535.88|3535.88|3535.88|3529.65|3529.65|0
1646756050000|2022-03-08 16:14:10|3535.75|3535.75|3535.75|3535.75|3535.75|3535.75|3535.75|3535.75|0
1646756070000|2022-03-08 16:14:30|3534.51|3534.51|3534.63|3534.63|3534.63|3534.63|3534.51|3534.51|0
1646756080000|2022-03-08 16:14:40|3536.5|3536.5|3536.5|3536.5|3536.63|3536.63|3536.5|3536.5|0
1646756090000|2022-03-08 16:14:50|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|3535.88|0
1646756100000|2022-03-08 16:15:00|3535.26|3535.26|3539.83|3539.83|3539.96|3539.96|3535.26|3535.26|0
1646756110000|2022-03-08 16:15:10|3539.7|3539.7|3539.83|3539.83|3539.83|3539.83|3539.7|3539.7|0
1646756120000|2022-03-08 16:15:20|3539.21|3539.21|3539.34|3539.34|3539.34|3539.34|3539.21|3539.21|0
1646756130000|2022-03-08 16:15:30|3540.58|3540.58|3538.59|3538.59|3540.58|3540.58|3536.72|3536.72|0
1646756140000|2022-03-08 16:15:40|3538.71|3538.71|3538.71|3538.71|3538.71|3538.71|3538.71|3538.71|0
1646756180000|2022-03-08 16:16:20|3538.84|3538.84|3541.33|3541.33|3541.33|3541.33|3538.84|3538.84|0
1646756190000|2022-03-08 16:16:30|3541.08|3541.08|3538.71|3538.71|3541.08|3541.08|3538.71|3538.71|0
1646756200000|2022-03-08 16:16:40|3538.59|3538.59|3538.33|3538.33|3538.59|3538.59|3538.33|3538.33|0
1646756220000|2022-03-08 16:17:00|3534.59|3534.59|3534.47|3534.47|3534.59|3534.59|3534.47|3534.47|0
1646756230000|2022-03-08 16:17:10|3532.6|3532.6|3533.22|3533.22|3533.22|3533.22|3532.6|3532.6|0
1646756250000|2022-03-08 16:17:30|3531.97|3531.97|3531.97|3531.97|3531.97|3531.97|3531.97|3531.97|0
1646756260000|2022-03-08 16:17:40|3531.35|3531.35|3532.1|3532.1|3532.23|3532.23|3531.35|3531.35|0
1646756270000|2022-03-08 16:17:50|3532.36|3532.36|3530.36|3530.36|3532.36|3532.36|3530.36|3530.36|0
1646756280000|2022-03-08 16:18:00|3531.61|3531.61|3531.86|3531.86|3531.86|3531.86|3531.61|3531.61|0
1646756290000|2022-03-08 16:18:10|3530.62|3530.62|3531.07|3531.07|3531.24|3531.24|3530.62|3530.62|0
1646756300000|2022-03-08 16:18:20|3530.89|3530.89|3532.76|3532.76|3532.76|3532.76|3530.89|3530.89|0
1646756310000|2022-03-08 16:18:30|3532.64|3532.64|3532.51|3532.51|3532.64|3532.64|3532.51|3532.51|0
1646756320000|2022-03-08 16:18:40|3532.76|3532.76|3532.59|3532.59|3532.76|3532.76|3532.59|3532.59|0
1646756330000|2022-03-08 16:18:50|3534.46|3534.46|3533.21|3533.21|3534.46|3534.46|3533.21|3533.21|0
1646756340000|2022-03-08 16:19:00|3535.08|3535.08|3535.08|3535.08|3535.08|3535.08|3535.08|3535.08|0
1646756360000|2022-03-08 16:19:20|3536.33|3536.33|3536.2|3536.2|3536.46|3536.46|3536.2|3536.2|0
1646756380000|2022-03-08 16:19:40|3537.45|3537.45|3537.57|3537.57|3537.57|3537.57|3537.45|3537.45|0
1646756390000|2022-03-08 16:19:50|3538.2|3538.2|3537.08|3537.08|3538.2|3538.2|3536.95|3536.95|0
1646756400000|2022-03-08 16:20:00|3536.95|3536.95|3538.82|3538.82|3538.82|3538.82|3536.95|3536.95|0
1646756410000|2022-03-08 16:20:10|3537.57|3537.57|3535.7|3535.7|3537.57|3537.57|3535.7|3535.7|0
1646756420000|2022-03-08 16:20:20|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|0
1646756430000|2022-03-08 16:20:30|3534.33|3534.33|3532.83|3532.83|3534.33|3534.33|3532.83|3532.83|0
1646756440000|2022-03-08 16:20:40|3532.7|3532.7|3533.33|3533.33|3533.33|3533.33|3532.08|3532.08|0
1646756460000|2022-03-08 16:21:00|3532.7|3532.7|3529.59|3529.59|3532.7|3532.7|3529.59|3529.59|0
1646756470000|2022-03-08 16:21:10|3529.46|3529.46|3529.33|3529.33|3529.46|3529.46|3528.21|3528.21|0
1646756480000|2022-03-08 16:21:20|3529.68|3529.68|3528.43|3528.43|3529.68|3529.68|3528.43|3528.43|0
1646756490000|2022-03-08 16:21:30|3529.06|3529.06|3529.06|3529.06|3529.06|3529.06|3529.06|3529.06|0
1646756500000|2022-03-08 16:21:40|3529.68|3529.68|3526.69|3526.69|3529.68|3529.68|3526.69|3526.69|0
1646756510000|2022-03-08 16:21:50|3526.44|3526.44|3524.05|3524.05|3526.44|3526.44|3524.05|3524.05|0
1646756520000|2022-03-08 16:22:00|3523.43|3523.43|3524.55|3524.55|3524.55|3524.55|3523.3|3523.3|0
1646756530000|2022-03-08 16:22:10|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|3523.3|0
1646756540000|2022-03-08 16:22:20|3522.68|3522.68|3521.95|3521.95|3523.19|3523.19|3521.95|3521.95|0
1646756550000|2022-03-08 16:22:30|3522.12|3522.12|3522.55|3522.55|3522.55|3522.55|3522.12|3522.12|0
1646756560000|2022-03-08 16:22:40|3522.68|3522.68|3522.42|3522.42|3522.68|3522.68|3522.42|3522.42|0
1646756570000|2022-03-08 16:22:50|3522.68|3522.68|3522.68|3522.68|3522.68|3522.68|3522.68|3522.68|0
1646756580000|2022-03-08 16:23:00|3523.3|3523.3|3523.3|3523.3|3523.55|3523.55|3523.3|3523.3|0
1646756590000|2022-03-08 16:23:10|3523.55|3523.55|3524.33|3524.33|3524.95|3524.95|3523.08|3523.08|0
1646756600000|2022-03-08 16:23:20|3523.7|3523.7|3522.58|3522.58|3523.83|3523.83|3522.58|3522.58|0
1646756610000|2022-03-08 16:23:30|3521.34|3521.34|3520.96|3520.96|3521.34|3521.34|3520.96|3520.96|0
1646756620000|2022-03-08 16:23:40|3521.21|3521.21|3518.72|3518.72|3521.21|3521.21|3518.72|3518.72|0
1646756630000|2022-03-08 16:23:50|3519.97|3519.97|3521.83|3521.83|3521.83|3521.83|3519.84|3519.84|0
1646756640000|2022-03-08 16:24:00|3521.96|3521.96|3521.83|3521.83|3521.96|3521.96|3521.83|3521.83|0
1646756650000|2022-03-08 16:24:10|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|3521.96|0
1646756660000|2022-03-08 16:24:20|3521.34|3521.34|3521.47|3521.47|3521.47|3521.47|3521.34|3521.34|0
1646756680000|2022-03-08 16:24:40|3521.34|3521.34|3522.41|3522.41|3522.58|3522.58|3521.34|3521.34|0
1646756690000|2022-03-08 16:24:50|3522.28|3522.28|3519.66|3519.66|3522.28|3522.28|3519.66|3519.66|0
1646756700000|2022-03-08 16:25:00|3519.84|3519.84|3521.08|3521.08|3521.08|3521.08|3519.84|3519.84|0
1646756710000|2022-03-08 16:25:10|3521.21|3521.21|3522.82|3522.82|3523.08|3523.08|3521.21|3521.21|0
1646756720000|2022-03-08 16:25:20|3522.57|3522.57|3519.45|3519.45|3522.57|3522.57|3519.45|3519.45|0
1646756730000|2022-03-08 16:25:30|3520.08|3520.08|3520.33|3520.33|3520.33|3520.33|3520.08|3520.08|0
1646756740000|2022-03-08 16:25:40|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|3520.46|0
1646756750000|2022-03-08 16:25:50|3520.59|3520.59|3519.34|3519.34|3520.59|3520.59|3519.34|3519.34|0
1646756770000|2022-03-08 16:26:10|3518.72|3518.72|3518.1|3518.1|3518.72|3518.72|3518.1|3518.1|0
1646756780000|2022-03-08 16:26:20|3517.47|3517.47|3517.3|3517.3|3517.47|3517.47|3517.3|3517.3|0
1646756800000|2022-03-08 16:26:40|3517.43|3517.43|3517.43|3517.43|3517.43|3517.43|3517.43|3517.43|0
1646756810000|2022-03-08 16:26:50|3517.56|3517.56|3518.18|3518.18|3518.18|3518.18|3517.56|3517.56|0
1646756820000|2022-03-08 16:27:00|3517.56|3517.56|3523.05|3523.05|3523.05|3523.05|3517.56|3517.56|0
1646756840000|2022-03-08 16:27:20|3521.8|3521.8|3523.8|3523.8|3524.42|3524.42|3521.8|3521.8|0
1646756850000|2022-03-08 16:27:30|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|3525.67|0
1646756860000|2022-03-08 16:27:40|3526.05|3526.05|3523.43|3523.43|3527.3|3527.3|3523.43|3523.43|0
1646756870000|2022-03-08 16:27:50|3523.77|3523.77|3527.9|3527.9|3529.14|3529.14|3523.77|3523.77|0
1646756880000|2022-03-08 16:28:00|3530.39|3530.39|3534.25|3534.25|3534.38|3534.38|3529.64|3529.64|0
1646756890000|2022-03-08 16:28:10|3534|3534|3529.76|3529.76|3534|3534|3529.76|3529.76|0
1646756900000|2022-03-08 16:28:20|3530.11|3530.11|3531.36|3531.36|3531.98|3531.98|3530.11|3530.11|0
1646756910000|2022-03-08 16:28:30|3531.48|3531.48|3534.26|3534.26|3534.26|3534.26|3531.48|3531.48|0
1646756920000|2022-03-08 16:28:40|3533.87|3533.87|3531.88|3531.88|3533.87|3533.87|3531.88|3531.88|0
1646756930000|2022-03-08 16:28:50|3531.75|3531.75|3534.13|3534.13|3534.75|3534.75|3531.64|3531.64|0
1646756940000|2022-03-08 16:29:00|3534.38|3534.38|3530.05|3530.05|3534.56|3534.56|3530.05|3530.05|0
1646756950000|2022-03-08 16:29:10|3529.43|3529.43|3530.05|3530.05|3530.05|3530.05|3529.43|3529.43|0
1646756960000|2022-03-08 16:29:20|3530.18|3530.18|3532.8|3532.8|3532.8|3532.8|3529.56|3529.56|0
1646756970000|2022-03-08 16:29:30|3535.29|3535.29|3533.42|3533.42|3536.17|3536.17|3533.42|3533.42|0
1646756980000|2022-03-08 16:29:40|3535.91|3535.91|3536.91|3536.91|3536.91|3536.91|3535.91|3535.91|0
1646756990000|2022-03-08 16:29:50|3535.66|3535.66|3536.91|3536.91|3537.53|3537.53|3535.66|3535.66|0
1646813700000|2022-03-09 08:15:00|3609.75|3609.75|3604.88|3604.88|3609.75|3609.75|3604.77|3604.77|0
1646813710000|2022-03-09 08:15:10|3605.51|3605.51|3601.43|3601.43|3605.51|3605.51|3600.8|3600.8|0
1646813720000|2022-03-09 08:15:20|3599.89|3599.89|3595.59|3595.59|3599.89|3599.89|3595.59|3595.59|0
1646813730000|2022-03-09 08:15:30|3589.98|3589.98|3586.12|3586.12|3589.98|3589.98|3586.12|3586.12|0
1646813740000|2022-03-09 08:15:40|3589.23|3589.23|3589.85|3589.85|3589.85|3589.85|3589.23|3589.23|0
1646813750000|2022-03-09 08:15:50|3586.74|3586.74|3585.36|3585.36|3586.74|3586.74|3585.36|3585.36|0
1646813760000|2022-03-09 08:16:00|3587.85|3587.85|3584.12|3584.12|3587.85|3587.85|3584.12|3584.12|0
1646813770000|2022-03-09 08:16:10|3582.25|3582.25|3581.14|3581.14|3582.25|3582.25|3581.14|3581.14|0
1646813780000|2022-03-09 08:16:20|3580.89|3580.89|3573.22|3573.22|3580.89|3580.89|3573.22|3573.22|0
1646813790000|2022-03-09 08:16:30|3575.72|3575.72|3575.72|3575.72|3575.72|3575.72|3575.72|3575.72|0
1646813800000|2022-03-09 08:16:40|3575.33|3575.33|3573.46|3573.46|3575.33|3575.33|3573.46|3573.46|0
1646813830000|2022-03-09 08:17:10|3572.22|3572.22|3572.22|3572.22|3572.22|3572.22|3572.22|3572.22|0
1646813840000|2022-03-09 08:17:20|3571.87|3571.87|3571.7|3571.7|3571.87|3571.87|3571.7|3571.7|0
1646813870000|2022-03-09 08:17:50|3571.19|3571.19|3571.45|3571.45|3571.45|3571.45|3571.19|3571.19|0
1646813880000|2022-03-09 08:18:00|3575.81|3575.81|3575.57|3575.57|3575.81|3575.81|3575.18|3575.18|0
1646813890000|2022-03-09 08:18:10|3580.55|3580.55|3581.8|3581.8|3581.8|3581.8|3580.55|3580.55|0
1646813900000|2022-03-09 08:18:20|3581.97|3581.97|3582.06|3582.06|3582.78|3582.78|3581.97|3581.97|0
1646813910000|2022-03-09 08:18:30|3582.31|3582.31|3592.28|3592.28|3592.28|3592.28|3582.31|3582.31|0
1646813920000|2022-03-09 08:18:40|3597.88|3597.88|3595.58|3595.58|3598.01|3598.01|3595.32|3595.32|0
1646813930000|2022-03-09 08:18:50|3595.84|3595.84|3595.96|3595.96|3595.96|3595.96|3595.84|3595.84|0
1646813940000|2022-03-09 08:19:00|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|0
1646813950000|2022-03-09 08:19:10|3595.85|3595.85|3594.97|3594.97|3595.85|3595.85|3594.97|3594.97|0
1646813960000|2022-03-09 08:19:20|3593.73|3593.73|3592.47|3592.47|3593.73|3593.73|3590.6|3590.6|0
1646813970000|2022-03-09 08:19:30|3594.34|3594.34|3593.09|3593.09|3595.58|3595.58|3593.09|3593.09|0
1646813980000|2022-03-09 08:19:40|3593.97|3593.97|3594.22|3594.22|3594.22|3594.22|3593.97|3593.97|0
1646813990000|2022-03-09 08:19:50|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|0
1646814000000|2022-03-09 08:20:00|3593.6|3593.6|3594.15|3594.15|3594.67|3594.67|3593.6|3593.6|0
1646814010000|2022-03-09 08:20:10|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|3594.54|0
1646814030000|2022-03-09 08:20:30|3595.81|3595.81|3595.81|3595.81|3595.81|3595.81|3595.81|3595.81|0
1646814040000|2022-03-09 08:20:40|3602.04|3602.04|3601.72|3601.72|3603.01|3603.01|3601.72|3601.72|0
1646814060000|2022-03-09 08:21:00|3602.36|3602.36|3601.47|3601.47|3602.36|3602.36|3601.47|3601.47|0
1646814070000|2022-03-09 08:21:10|3600.96|3600.96|3600.96|3600.96|3600.96|3600.96|3600.96|3600.96|0
1646814080000|2022-03-09 08:21:20|3600.44|3600.44|3600.32|3600.32|3600.44|3600.44|3600.32|3600.32|0
1646814090000|2022-03-09 08:21:30|3597.2|3597.2|3598.48|3598.48|3598.48|3598.48|3594.71|3594.71|0
1646814100000|2022-03-09 08:21:40|3596.61|3596.61|3596.1|3596.1|3596.61|3596.61|3596.1|3596.1|0
1646814110000|2022-03-09 08:21:50|3595.48|3595.48|3595.48|3595.48|3595.48|3595.48|3595.48|3595.48|0
1646814120000|2022-03-09 08:22:00|3596.37|3596.37|3600.56|3600.56|3601.93|3601.93|3596.37|3596.37|0
1646814130000|2022-03-09 08:22:10|3601.81|3601.81|3605.8|3605.8|3605.8|3605.8|3600.56|3600.56|0
1646814150000|2022-03-09 08:22:30|3607.67|3607.67|3603.05|3603.05|3607.67|3607.67|3602.8|3602.8|0
1646814160000|2022-03-09 08:22:40|3606.79|3606.79|3609.66|3609.66|3609.66|3609.66|3606.79|3606.79|0
1646814170000|2022-03-09 08:22:50|3609.04|3609.04|3607.79|3607.79|3609.04|3609.04|3607.79|3607.79|0
1646814180000|2022-03-09 08:23:00|3607.17|3607.17|3602.29|3602.29|3607.17|3607.17|3602.29|3602.29|0
1646814190000|2022-03-09 08:23:10|3602.41|3602.41|3602.58|3602.58|3602.58|3602.58|3602.41|3602.41|0
1646814200000|2022-03-09 08:23:20|3603.29|3603.29|3603.26|3603.26|3603.46|3603.46|3602.95|3602.95|0
1646814210000|2022-03-09 08:23:30|3603.38|3603.38|3603.38|3603.38|3603.38|3603.38|3603.38|3603.38|0
1646814220000|2022-03-09 08:23:40|3605.25|3605.25|3605.59|3605.59|3605.59|3605.59|3605.25|3605.25|0
1646814230000|2022-03-09 08:23:50|3605.21|3605.21|3602.46|3602.46|3605.21|3605.21|3602.46|3602.46|0
1646814240000|2022-03-09 08:24:00|3602.34|3602.34|3601.52|3601.52|3602.34|3602.34|3601.52|3601.52|0
1646814250000|2022-03-09 08:24:10|3601.78|3601.78|3599.91|3599.91|3601.78|3601.78|3599.91|3599.91|0
1646814260000|2022-03-09 08:24:20|3597.42|3597.42|3595.79|3595.79|3597.42|3597.42|3595.79|3595.79|0
1646814280000|2022-03-09 08:24:40|3590.18|3590.18|3589.85|3589.85|3590.18|3590.18|3589.67|3589.67|0
1646814290000|2022-03-09 08:24:50|3586.11|3586.11|3586.73|3586.73|3587.36|3587.36|3586.11|3586.11|0
1646814300000|2022-03-09 08:25:00|3586.11|3586.11|3579.88|3579.88|3586.11|3586.11|3579.88|3579.88|0
1646814310000|2022-03-09 08:25:10|3580.26|3580.26|3581.62|3581.62|3581.62|3581.62|3579.75|3579.75|0
1646814320000|2022-03-09 08:25:20|3581.88|3581.88|3581.88|3581.88|3581.88|3581.88|3581.88|3581.88|0
1646814330000|2022-03-09 08:25:30|3583.75|3583.75|3587.65|3587.65|3589.52|3589.52|3583.24|3583.24|0
1646814350000|2022-03-09 08:25:50|3591.02|3591.02|3591.26|3591.26|3591.65|3591.65|3590.9|3590.9|0
1646814360000|2022-03-09 08:26:00|3585.03|3585.03|3583.9|3583.9|3585.03|3585.03|3583.9|3583.9|0
1646814370000|2022-03-09 08:26:10|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|3584.52|0
1646814380000|2022-03-09 08:26:20|3580.16|3580.16|3578.78|3578.78|3580.16|3580.16|3578.78|3578.78|0
1646814390000|2022-03-09 08:26:30|3578.01|3578.01|3581.01|3581.01|3581.01|3581.01|3578.01|3578.01|0
1646814400000|2022-03-09 08:26:40|3584.75|3584.75|3581.63|3581.63|3585.37|3585.37|3581.63|3581.63|0
1646814410000|2022-03-09 08:26:50|3582.26|3582.26|3581.75|3581.75|3582.26|3582.26|3581.75|3581.75|0
1646814420000|2022-03-09 08:27:00|3581.12|3581.12|3580.1|3580.1|3581.12|3581.12|3580.1|3580.1|0
1646814430000|2022-03-09 08:27:10|3580.61|3580.61|3580.21|3580.21|3581|3581|3580.21|3580.21|0
1646814440000|2022-03-09 08:27:20|3580.34|3580.34|3580.09|3580.09|3580.34|3580.34|3580.09|3580.09|0
1646814450000|2022-03-09 08:27:30|3577.6|3577.6|3577.6|3577.6|3577.6|3577.6|3577.6|3577.6|0
1646814460000|2022-03-09 08:27:40|3583.2|3583.2|3583.58|3583.58|3583.58|3583.58|3583.2|3583.2|0
1646814470000|2022-03-09 08:27:50|3581.09|3581.09|3578.71|3578.71|3581.09|3581.09|3578.71|3578.71|0
1646814480000|2022-03-09 08:28:00|3577.47|3577.47|3577.08|3577.08|3577.47|3577.47|3577.08|3577.08|0
1646814490000|2022-03-09 08:28:10|3573.35|3573.35|3573.35|3573.35|3573.35|3573.35|3573.35|3573.35|0
1646814500000|2022-03-09 08:28:20|3573.86|3573.86|3573.86|3573.86|3573.86|3573.86|3573.86|3573.86|0
1646814510000|2022-03-09 08:28:30|3573.73|3573.73|3573.73|3573.73|3573.73|3573.73|3573.73|3573.73|0
1646814520000|2022-03-09 08:28:40|3571.86|3571.86|3570.62|3570.62|3571.86|3571.86|3570.62|3570.62|0
1646814540000|2022-03-09 08:29:00|3568.75|3568.75|3567.74|3567.74|3569.37|3569.37|3567.74|3567.74|0
1646814550000|2022-03-09 08:29:10|3565.25|3565.25|3565.12|3565.12|3565.25|3565.25|3564.99|3564.99|0
1646814560000|2022-03-09 08:29:20|3564.74|3564.74|3564.4|3564.4|3564.74|3564.74|3564.23|3564.23|0
1646814580000|2022-03-09 08:29:40|3564.01|3564.01|3564.01|3564.01|3564.01|3564.01|3564.01|3564.01|0
1646814590000|2022-03-09 08:29:50|3562.77|3562.77|3562.77|3562.77|3562.77|3562.77|3562.77|3562.77|0
1646814600000|2022-03-09 08:30:00|3566.51|3566.51|3567.75|3567.75|3567.75|3567.75|3565.26|3565.26|0
1646814610000|2022-03-09 08:30:10|3568.37|3568.37|3566.63|3566.63|3568.37|3568.37|3566.51|3566.51|0
1646814620000|2022-03-09 08:30:20|3570.37|3570.37|3569.14|3569.14|3571.01|3571.01|3569.14|3569.14|0
1646814630000|2022-03-09 08:30:30|3572.88|3572.88|3572.88|3572.88|3572.88|3572.88|3572.88|3572.88|0
1646814640000|2022-03-09 08:30:40|3575.37|3575.37|3577.38|3577.38|3577.38|3577.38|3575.37|3575.37|0
1646814650000|2022-03-09 08:30:50|3581.74|3581.74|3582.51|3582.51|3582.51|3582.51|3581.74|3581.74|0
1646814660000|2022-03-09 08:31:00|3581.88|3581.88|3583.26|3583.26|3583.26|3583.26|3580.64|3580.64|0
1646814670000|2022-03-09 08:31:10|3583.88|3583.88|3585.25|3585.25|3585.25|3585.25|3583.26|3583.26|0
1646814680000|2022-03-09 08:31:20|3585.12|3585.12|3583.25|3583.25|3585.12|3585.12|3583.25|3583.25|0
1646814700000|2022-03-09 08:31:40|3584.5|3584.5|3584.88|3584.88|3584.88|3584.88|3584.5|3584.5|0
1646814720000|2022-03-09 08:32:00|3585.14|3585.14|3585.14|3585.14|3585.14|3585.14|3583.89|3583.89|0
1646814730000|2022-03-09 08:32:10|3584.51|3584.51|3582.37|3582.37|3584.51|3584.51|3582.25|3582.25|0
1646814740000|2022-03-09 08:32:20|3582.5|3582.5|3584.51|3584.51|3584.51|3584.51|3582.5|3582.5|0
1646814750000|2022-03-09 08:32:30|3587|3587|3588.54|3588.54|3588.54|3588.54|3587|3587|0
1646814760000|2022-03-09 08:32:40|3588.88|3588.88|3598.57|3598.57|3598.57|3598.57|3588.88|3588.88|0
1646814780000|2022-03-09 08:33:00|3599.19|3599.19|3596.33|3596.33|3599.19|3599.19|3596.33|3596.33|0
1646814790000|2022-03-09 08:33:10|3595.08|3595.08|3594.7|3594.7|3595.08|3595.08|3594.7|3594.7|0
1646814800000|2022-03-09 08:33:20|3595.21|3595.21|3595.83|3595.83|3595.83|3595.83|3595.21|3595.21|0
1646814810000|2022-03-09 08:33:30|3595.71|3595.71|3594.94|3594.94|3595.71|3595.71|3594.94|3594.94|0
1646814820000|2022-03-09 08:33:40|3594.32|3594.32|3597.58|3597.58|3597.58|3597.58|3594.32|3594.32|0
1646814830000|2022-03-09 08:33:50|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|0
1646814840000|2022-03-09 08:34:00|3597.32|3597.32|3594.03|3594.03|3597.32|3597.32|3594.03|3594.03|0
1646814850000|2022-03-09 08:34:10|3593.78|3593.78|3593.52|3593.52|3593.78|3593.78|3593.52|3593.52|0
1646814860000|2022-03-09 08:34:20|3592.9|3592.9|3592.9|3592.9|3592.9|3592.9|3592.9|3592.9|0
1646814870000|2022-03-09 08:34:30|3592.64|3592.64|3592.64|3592.64|3592.64|3592.64|3592.64|3592.64|0
1646814880000|2022-03-09 08:34:40|3592.9|3592.9|3593.54|3593.54|3593.54|3593.54|3592.9|3592.9|0
1646814900000|2022-03-09 08:35:00|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|0
1646814910000|2022-03-09 08:35:10|3596.93|3596.93|3597.56|3597.56|3601.29|3601.29|3596.93|3596.93|0
1646814920000|2022-03-09 08:35:20|3595.69|3595.69|3596.07|3596.07|3597.32|3597.32|3595.69|3595.69|0
1646814930000|2022-03-09 08:35:30|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|3595.3|0
1646814940000|2022-03-09 08:35:40|3590.32|3590.32|3593.44|3593.44|3593.44|3593.44|3590.32|3590.32|0
1646814950000|2022-03-09 08:35:50|3593.31|3593.31|3593.31|3593.31|3593.31|3593.31|3593.31|3593.31|0
1646814960000|2022-03-09 08:36:00|3592.68|3592.68|3593.93|3593.93|3593.93|3593.93|3592.68|3592.68|0
1646814970000|2022-03-09 08:36:10|3593.42|3593.42|3593.18|3593.18|3593.42|3593.42|3589.68|3589.68|0
1646814980000|2022-03-09 08:36:20|3590.69|3590.69|3589.68|3589.68|3591.93|3591.93|3589.68|3589.68|0
1646814990000|2022-03-09 08:36:30|3590.03|3590.03|3588.16|3588.16|3590.03|3590.03|3588.16|3588.16|0
1646815000000|2022-03-09 08:36:40|3587.78|3587.78|3587.65|3587.65|3587.78|3587.78|3587.65|3587.65|0
1646815010000|2022-03-09 08:36:50|3588.03|3588.03|3588.03|3588.03|3588.03|3588.03|3588.03|3588.03|0
1646815020000|2022-03-09 08:37:00|3589.9|3589.9|3593.57|3593.57|3593.57|3593.57|3589.9|3589.9|0
1646815030000|2022-03-09 08:37:10|3593.32|3593.32|3584.95|3584.95|3593.32|3593.32|3584.95|3584.95|0
1646815040000|2022-03-09 08:37:20|3586.19|3586.19|3586.32|3586.32|3586.32|3586.32|3586.19|3586.19|0
1646815060000|2022-03-09 08:37:40|3585.94|3585.94|3588.8|3588.8|3588.8|3588.8|3585.68|3585.68|0
1646815070000|2022-03-09 08:37:50|3587.55|3587.55|3588.19|3588.19|3588.19|3588.19|3587.55|3587.55|0
1646815080000|2022-03-09 08:38:00|3591.93|3591.93|3593.17|3593.17|3593.17|3593.17|3591.3|3591.3|0
1646815090000|2022-03-09 08:38:10|3591.3|3591.3|3591.3|3591.3|3591.3|3591.3|3591.3|3591.3|0
1646815110000|2022-03-09 08:38:30|3595.04|3595.04|3597.44|3597.44|3597.44|3597.44|3595.04|3595.04|0
1646815120000|2022-03-09 08:38:40|3597.56|3597.56|3597.82|3597.82|3597.82|3597.82|3597.56|3597.56|0
1646815130000|2022-03-09 08:38:50|3597.31|3597.31|3595.44|3595.44|3597.31|3597.31|3595.44|3595.44|0
1646815140000|2022-03-09 08:39:00|3595.79|3595.79|3595.79|3595.79|3595.79|3595.79|3595.79|3595.79|0
1646815150000|2022-03-09 08:39:10|3596.31|3596.31|3598.49|3598.49|3598.49|3598.49|3594.61|3594.61|0
1646815160000|2022-03-09 08:39:20|3597.87|3597.87|3596.24|3596.24|3597.87|3597.87|3596.24|3596.24|0
1646815170000|2022-03-09 08:39:30|3595.98|3595.98|3600.34|3600.34|3600.34|3600.34|3595.98|3595.98|0
1646815190000|2022-03-09 08:39:50|3599.1|3599.1|3598.35|3598.35|3600.34|3600.34|3598.35|3598.35|0
1646815200000|2022-03-09 08:40:00|3598.22|3598.22|3596.72|3596.72|3598.22|3598.22|3595.1|3595.1|0
1646815220000|2022-03-09 08:40:20|3596.34|3596.34|3596.46|3596.46|3596.46|3596.46|3596.34|3596.34|0
1646815250000|2022-03-09 08:40:50|3597.71|3597.71|3597.36|3597.36|3597.71|3597.71|3597.36|3597.36|0
1646815260000|2022-03-09 08:41:00|3599.85|3599.85|3600.48|3600.48|3600.48|3600.48|3599.85|3599.85|0
1646815270000|2022-03-09 08:41:10|3600.73|3600.73|3603.08|3603.08|3604.36|3604.36|3600.73|3600.73|0
1646815280000|2022-03-09 08:41:20|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|0
1646815290000|2022-03-09 08:41:30|3605.2|3605.2|3605.72|3605.72|3605.72|3605.72|3605.2|3605.2|0
1646815300000|2022-03-09 08:41:40|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|0
1646815320000|2022-03-09 08:42:00|3606.34|3606.34|3605.83|3605.83|3606.34|3606.34|3605.83|3605.83|0
1646815330000|2022-03-09 08:42:10|3603.96|3603.96|3606.32|3606.32|3606.32|3606.32|3603.83|3603.83|0
1646815340000|2022-03-09 08:42:20|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|0
1646815350000|2022-03-09 08:42:30|3607.31|3607.31|3607.18|3607.18|3607.31|3607.31|3607.18|3607.18|0
1646815360000|2022-03-09 08:42:40|3610.92|3610.92|3610.53|3610.53|3610.92|3610.92|3610.53|3610.53|0
1646815370000|2022-03-09 08:42:50|3609.91|3609.91|3611.78|3611.78|3611.78|3611.78|3609.91|3609.91|0
1646815380000|2022-03-09 08:43:00|3609.91|3609.91|3613.27|3613.27|3613.27|3613.27|3609.91|3609.91|0
1646815390000|2022-03-09 08:43:10|3613.89|3613.89|3613.82|3613.82|3614.51|3614.51|3613.27|3613.27|0
1646815410000|2022-03-09 08:43:30|3608.84|3608.84|3608.84|3608.84|3608.84|3608.84|3608.84|3608.84|0
1646815430000|2022-03-09 08:43:50|3610.83|3610.83|3611.58|3611.58|3611.58|3611.58|3610.83|3610.83|0
1646815440000|2022-03-09 08:44:00|3612.21|3612.21|3613.58|3613.58|3613.58|3613.58|3612.21|3612.21|0
1646815450000|2022-03-09 08:44:10|3616.07|3616.07|3613.58|3613.58|3616.07|3616.07|3613.58|3613.58|0
1646815460000|2022-03-09 08:44:20|3613.07|3613.07|3609.95|3609.95|3613.07|3613.07|3609.95|3609.95|0
1646815470000|2022-03-09 08:44:30|3610.58|3610.58|3610.58|3610.58|3610.58|3610.58|3610.58|3610.58|0
1646815480000|2022-03-09 08:44:40|3610.7|3610.7|3609.46|3609.46|3610.7|3610.7|3609.46|3609.46|0
1646815490000|2022-03-09 08:44:50|3608.95|3608.95|3608.95|3608.95|3608.95|3608.95|3608.69|3608.69|0
1646815500000|2022-03-09 08:45:00|3608.09|3608.09|3608.72|3608.72|3608.72|3608.72|3608.09|3608.09|0
1646815510000|2022-03-09 08:45:10|3609.1|3609.1|3609.48|3609.48|3609.48|3609.48|3609.1|3609.1|0
1646815520000|2022-03-09 08:45:20|3609.65|3609.65|3609.65|3609.65|3609.65|3609.65|3609.65|3609.65|0
1646815530000|2022-03-09 08:45:30|3609.4|3609.4|3611.27|3611.27|3611.27|3611.27|3609.4|3609.4|0
1646815540000|2022-03-09 08:45:40|3608.78|3608.78|3607.64|3607.64|3608.78|3608.78|3607.64|3607.64|0
1646815550000|2022-03-09 08:45:50|3608.26|3608.26|3608.26|3608.26|3608.26|3608.26|3608.26|3608.26|0
1646815560000|2022-03-09 08:46:00|3608.78|3608.78|3609.03|3609.03|3609.03|3609.03|3608.78|3608.78|0
1646815570000|2022-03-09 08:46:10|3609.55|3609.55|3609.81|3609.81|3609.81|3609.81|3609.55|3609.55|0
1646815580000|2022-03-09 08:46:20|3609.98|3609.98|3612.21|3612.21|3612.73|3612.73|3609.98|3609.98|0
1646815590000|2022-03-09 08:46:30|3612.56|3612.56|3610.69|3610.69|3612.56|3612.56|3610.69|3610.69|0
1646815600000|2022-03-09 08:46:40|3610.07|3610.07|3609.6|3609.6|3610.07|3610.07|3609.6|3609.6|0
1646815610000|2022-03-09 08:46:50|3608.97|3608.97|3608.59|3608.59|3608.97|3608.97|3608.59|3608.59|0
1646815620000|2022-03-09 08:47:00|3608.46|3608.46|3605.97|3605.97|3608.46|3608.46|3605.97|3605.97|0
1646815630000|2022-03-09 08:47:10|3607.22|3607.22|3607.82|3607.82|3608.46|3608.46|3607.22|3607.22|0
1646815640000|2022-03-09 08:47:20|3608.17|3608.17|3610.93|3610.93|3610.93|3610.93|3608.17|3608.17|0
1646815650000|2022-03-09 08:47:30|3611.06|3611.06|3610.63|3610.63|3611.06|3611.06|3610.63|3610.63|0
1646815660000|2022-03-09 08:47:40|3609.39|3609.39|3606.89|3606.89|3609.39|3609.39|3606.89|3606.89|0
1646815670000|2022-03-09 08:47:50|3608.14|3608.14|3607.71|3607.71|3608.14|3608.14|3607.71|3607.71|0
1646815680000|2022-03-09 08:48:00|3607.46|3607.46|3608.21|3608.21|3609.32|3609.32|3606.83|3606.83|0
1646815690000|2022-03-09 08:48:10|3607.58|3607.58|3608.01|3608.01|3608.01|3608.01|3607.58|3607.58|0
1646815700000|2022-03-09 08:48:20|3608.36|3608.36|3608.98|3608.98|3608.98|3608.98|3607.73|3607.73|0
1646815710000|2022-03-09 08:48:30|3610.22|3610.22|3610.22|3610.22|3610.22|3610.22|3610.22|3610.22|0
1646815720000|2022-03-09 08:48:40|3607.73|3607.73|3605.24|3605.24|3607.73|3607.73|3604.62|3604.62|0
1646815730000|2022-03-09 08:48:50|3601.5|3601.5|3601.5|3601.5|3601.5|3601.5|3601.5|3601.5|0
1646815740000|2022-03-09 08:49:00|3602.75|3602.75|3600.71|3600.71|3602.75|3602.75|3600.71|3600.71|0
1646815750000|2022-03-09 08:49:10|3600.32|3600.32|3599.81|3599.81|3600.32|3600.32|3599.81|3599.81|0
1646815760000|2022-03-09 08:49:20|3595.45|3595.45|3596.08|3596.08|3596.08|3596.08|3595.45|3595.45|0
1646815770000|2022-03-09 08:49:30|3596.33|3596.33|3596.51|3596.51|3596.51|3596.51|3596.33|3596.33|0
1646815780000|2022-03-09 08:49:40|3595.26|3595.26|3594.01|3594.01|3595.26|3595.26|3594.01|3594.01|0
1646815790000|2022-03-09 08:49:50|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|3594.19|0
1646815800000|2022-03-09 08:50:00|3593.69|3593.69|3594.31|3594.31|3594.31|3594.31|3593.69|3593.69|0
1646815810000|2022-03-09 08:50:10|3593.8|3593.8|3593.67|3593.67|3593.8|3593.8|3593.67|3593.67|0
1646815830000|2022-03-09 08:50:30|3594.91|3594.91|3597.66|3597.66|3597.66|3597.66|3594.91|3594.91|0
1646815840000|2022-03-09 08:50:40|3598.04|3598.04|3598.04|3598.04|3598.04|3598.04|3598.04|3598.04|0
1646815850000|2022-03-09 08:50:50|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|0
1646815860000|2022-03-09 08:51:00|3598.69|3598.69|3598.95|3598.95|3598.95|3598.95|3598.69|3598.69|0
1646815870000|2022-03-09 08:51:10|3599.57|3599.57|3595.82|3595.82|3599.57|3599.57|3595.82|3595.82|0
1646815890000|2022-03-09 08:51:30|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|3595.19|0
1646815900000|2022-03-09 08:51:40|3600.8|3600.8|3599.1|3599.1|3600.8|3600.8|3598.31|3598.31|0
1646815910000|2022-03-09 08:51:50|3600.35|3600.35|3600.97|3600.97|3600.97|3600.97|3600.35|3600.35|0
1646815920000|2022-03-09 08:52:00|3600.8|3600.8|3602.04|3602.04|3602.04|3602.04|3600.8|3600.8|0
1646815930000|2022-03-09 08:52:10|3601.87|3601.87|3602|3602|3602|3602|3601.87|3601.87|0
1646815940000|2022-03-09 08:52:20|3598.88|3598.88|3597.29|3597.29|3598.88|3598.88|3597.29|3597.29|0
1646815970000|2022-03-09 08:52:50|3599.16|3599.16|3600.58|3600.58|3600.58|3600.58|3599.16|3599.16|0
1646815990000|2022-03-09 08:53:10|3601.82|3601.82|3599.96|3599.96|3601.82|3601.82|3599.96|3599.96|0
1646816000000|2022-03-09 08:53:20|3599.44|3599.44|3599.08|3599.08|3599.44|3599.44|3598.82|3598.82|0
1646816010000|2022-03-09 08:53:30|3600.95|3600.95|3611.53|3611.53|3611.53|3611.53|3600.95|3600.95|0
1646816020000|2022-03-09 08:53:40|3611.79|3611.79|3608.68|3608.68|3611.79|3611.79|3608.68|3608.68|0
1646816030000|2022-03-09 08:53:50|3609.3|3609.3|3609.3|3609.3|3609.3|3609.3|3609.3|3609.3|0
1646816040000|2022-03-09 08:54:00|3609.47|3609.47|3608.23|3608.23|3609.47|3609.47|3608.23|3608.23|0
1646816050000|2022-03-09 08:54:10|3606.98|3606.98|3605.73|3605.73|3606.98|3606.98|3605.73|3605.73|0
1646816060000|2022-03-09 08:54:20|3606.36|3606.36|3604.29|3604.29|3606.79|3606.79|3604.29|3604.29|0
1646816070000|2022-03-09 08:54:30|3603.67|3603.67|3603.93|3603.93|3603.93|3603.93|3603.67|3603.67|0
1646816080000|2022-03-09 08:54:40|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|3604.55|0
1646816090000|2022-03-09 08:54:50|3604.38|3604.38|3604.38|3604.38|3604.38|3604.38|3604.38|3604.38|0
1646816100000|2022-03-09 08:55:00|3603.74|3603.74|3603.23|3603.23|3603.74|3603.74|3603.23|3603.23|0
1646816110000|2022-03-09 08:55:10|3604.47|3604.47|3605.46|3605.46|3605.46|3605.46|3604.22|3604.22|0
1646816120000|2022-03-09 08:55:20|3604.22|3604.22|3604.22|3604.22|3604.22|3604.22|3604.22|3604.22|0
1646816130000|2022-03-09 08:55:30|3603.32|3603.32|3601.63|3601.63|3603.32|3603.32|3600.04|3600.04|0
1646816140000|2022-03-09 08:55:40|3601.76|3601.76|3603|3603|3603.26|3603.26|3601.76|3601.76|0
1646816150000|2022-03-09 08:55:50|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|0
1646816160000|2022-03-09 08:56:00|3604.53|3604.53|3599.93|3599.93|3604.91|3604.91|3599.93|3599.93|0
1646816170000|2022-03-09 08:56:10|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|0
1646816180000|2022-03-09 08:56:20|3601.35|3601.35|3601.81|3601.81|3601.81|3601.81|3601.17|3601.17|0
1646816190000|2022-03-09 08:56:30|3602.07|3602.07|3602.07|3602.07|3602.07|3602.07|3602.07|3602.07|0
1646816200000|2022-03-09 08:56:40|3601.89|3601.89|3603|3603|3603|3603|3601.13|3601.13|0
1646816210000|2022-03-09 08:56:50|3602.87|3602.87|3599.99|3599.99|3603|3603|3599.99|3599.99|0
1646816220000|2022-03-09 08:57:00|3599.61|3599.61|3599.09|3599.09|3599.61|3599.61|3598.47|3598.47|0
1646816260000|2022-03-09 08:57:40|3599.44|3599.44|3601.31|3601.31|3601.31|3601.31|3599.44|3599.44|0
1646816270000|2022-03-09 08:57:50|3599.44|3599.44|3599.44|3599.44|3599.44|3599.44|3599.44|3599.44|0
1646816280000|2022-03-09 08:58:00|3599.18|3599.18|3602.3|3602.3|3602.3|3602.3|3599.18|3599.18|0
1646816290000|2022-03-09 08:58:10|3602.55|3602.55|3602.55|3602.55|3602.55|3602.55|3602.55|3602.55|0
1646816300000|2022-03-09 08:58:20|3601.18|3601.18|3601.36|3601.36|3601.8|3601.8|3601.11|3601.11|0
1646816310000|2022-03-09 08:58:30|3601.62|3601.62|3601.62|3601.62|3601.62|3601.62|3601.62|3601.62|0
1646816320000|2022-03-09 08:58:40|3601.97|3601.97|3601.79|3601.79|3601.97|3601.97|3601.79|3601.79|0
1646816330000|2022-03-09 08:58:50|3603.66|3603.66|3606.15|3606.15|3606.15|3606.15|3603.66|3603.66|0
1646816340000|2022-03-09 08:59:00|3606.28|3606.28|3605.15|3605.15|3606.28|3606.28|3604.98|3604.98|0
1646816350000|2022-03-09 08:59:10|3603.9|3603.9|3605.77|3605.77|3605.77|3605.77|3603.9|3603.9|0
1646816360000|2022-03-09 08:59:20|3604.53|3604.53|3605.04|3605.04|3605.04|3605.04|3604.53|3604.53|0
1646816370000|2022-03-09 08:59:30|3605.66|3605.66|3605.66|3605.66|3605.66|3605.66|3605.66|3605.66|0
1646816380000|2022-03-09 08:59:40|3607.53|3607.53|3604.41|3604.41|3607.53|3607.53|3604.41|3604.41|0
1646816390000|2022-03-09 08:59:50|3603.17|3603.17|3604.24|3604.24|3604.41|3604.41|3603.17|3603.17|0
1646816400000|2022-03-09 09:00:00|3605.49|3605.49|3606.11|3606.11|3606.11|3606.11|3605.49|3605.49|0
1646816410000|2022-03-09 09:00:10|3605.98|3605.98|3609.35|3609.35|3609.35|3609.35|3605.98|3605.98|0
1646816420000|2022-03-09 09:00:20|3609.23|3609.23|3609.23|3609.23|3609.23|3609.23|3609.23|3609.23|0
1646816430000|2022-03-09 09:00:30|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|3611.09|0
1646816450000|2022-03-09 09:00:50|3607.36|3607.36|3608.6|3608.6|3608.6|3608.6|3607.36|3607.36|0
1646816460000|2022-03-09 09:01:00|3610.47|3610.47|3611.72|3611.72|3611.72|3611.72|3610.47|3610.47|0
1646816490000|2022-03-09 09:01:30|3611.21|3611.21|3612.58|3612.58|3612.58|3612.58|3611.21|3611.21|0
1646816500000|2022-03-09 09:01:40|3611.33|3611.33|3615.07|3615.07|3615.07|3615.07|3610.71|3610.71|0
1646816510000|2022-03-09 09:01:50|3613.83|3613.83|3613.44|3613.44|3613.83|3613.83|3613.44|3613.44|0
1646816520000|2022-03-09 09:02:00|3614.07|3614.07|3613.44|3613.44|3614.07|3614.07|3613.44|3613.44|0
1646816530000|2022-03-09 09:02:10|3614.69|3614.69|3615.31|3615.31|3615.31|3615.31|3614.69|3614.69|0
1646816540000|2022-03-09 09:02:20|3614.07|3614.07|3613.81|3613.81|3614.19|3614.19|3613.81|3613.81|0
1646816550000|2022-03-09 09:02:30|3613.56|3613.56|3613.56|3613.56|3613.56|3613.56|3613.56|3613.56|0
1646816560000|2022-03-09 09:02:40|3611.69|3611.69|3611.81|3611.81|3611.81|3611.81|3611.69|3611.69|0
1646816580000|2022-03-09 09:03:00|3615.55|3615.55|3615.55|3615.55|3615.55|3615.55|3615.55|3615.55|0
1646816600000|2022-03-09 09:03:20|3619.29|3619.29|3619.29|3619.29|3619.29|3619.29|3619.29|3619.29|0
1646816630000|2022-03-09 09:03:50|3618.91|3618.91|3616.41|3616.41|3618.91|3618.91|3615.17|3615.17|0
1646816660000|2022-03-09 09:04:20|3617.66|3617.66|3617.92|3617.92|3617.92|3617.92|3617.66|3617.66|0
1646816670000|2022-03-09 09:04:30|3618.3|3618.3|3619.67|3619.67|3619.67|3619.67|3618.3|3618.3|0
1646816680000|2022-03-09 09:04:40|3619.84|3619.84|3619.84|3619.84|3619.84|3619.84|3619.84|3619.84|0
1646816690000|2022-03-09 09:04:50|3618.6|3618.6|3618.6|3618.6|3618.6|3618.6|3618.6|3618.6|0
1646816700000|2022-03-09 09:05:00|3618.21|3618.21|3614.22|3614.22|3618.21|3618.21|3610.12|3610.12|0
1646816710000|2022-03-09 09:05:10|3614.84|3614.84|3616.09|3616.09|3616.09|3616.09|3614.84|3614.84|0
1646816720000|2022-03-09 09:05:20|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|0
1646816730000|2022-03-09 09:05:30|3616.71|3616.71|3616.09|3616.09|3616.71|3616.71|3616.09|3616.09|0
1646816750000|2022-03-09 09:05:50|3615.47|3615.47|3612.98|3612.98|3615.47|3615.47|3612.98|3612.98|0
1646816760000|2022-03-09 09:06:00|3613.23|3613.23|3613.37|3613.37|3614.73|3614.73|3612.86|3612.86|0
1646816780000|2022-03-09 09:06:20|3614|3614|3611.51|3611.51|3614|3614|3611.51|3611.51|0
1646816790000|2022-03-09 09:06:30|3607.77|3607.77|3607.77|3607.77|3607.77|3607.77|3607.77|3607.77|0
1646816800000|2022-03-09 09:06:40|3609.01|3609.01|3612.75|3612.75|3612.75|3612.75|3609.01|3609.01|0
1646816810000|2022-03-09 09:06:50|3612.13|3612.13|3612.13|3612.13|3612.13|3612.13|3612.13|3612.13|0
1646816820000|2022-03-09 09:07:00|3614.38|3614.38|3612.51|3612.51|3614.38|3614.38|3612.51|3612.51|0
1646816830000|2022-03-09 09:07:10|3611.87|3611.87|3615|3615|3615|3615|3611.87|3611.87|0
1646816850000|2022-03-09 09:07:30|3613.13|3613.13|3615.63|3615.63|3615.63|3615.63|3613.13|3613.13|0
1646816880000|2022-03-09 09:08:00|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|0
1646816890000|2022-03-09 09:08:10|3614.86|3614.86|3614.86|3614.86|3614.86|3614.86|3614.86|3614.86|0
1646816900000|2022-03-09 09:08:20|3613.61|3613.61|3611|3611|3613.61|3613.61|3611|3611|0
1646816910000|2022-03-09 09:08:30|3610.13|3610.13|3611.38|3611.38|3611.38|3611.38|3610.13|3610.13|0
1646816920000|2022-03-09 09:08:40|3612|3612|3610.13|3610.13|3612|3612|3610.13|3610.13|0
1646816930000|2022-03-09 09:08:50|3610.75|3610.75|3610.75|3610.75|3610.75|3610.75|3610.75|3610.75|0
1646816940000|2022-03-09 09:09:00|3611.38|3611.38|3606.26|3606.26|3612|3612|3606.26|3606.26|0
1646816950000|2022-03-09 09:09:10|3607.51|3607.51|3604.89|3604.89|3608.13|3608.13|3604.89|3604.89|0
1646816960000|2022-03-09 09:09:20|3606.76|3606.76|3606.76|3606.76|3606.76|3606.76|3606.76|3606.76|0
1646816970000|2022-03-09 09:09:30|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|3608.01|0
1646817000000|2022-03-09 09:10:00|3608.13|3608.13|3607.89|3607.89|3608.52|3608.52|3607.89|3607.89|0
1646817010000|2022-03-09 09:10:10|3608.02|3608.02|3610.77|3610.77|3610.77|3610.77|3608.02|3608.02|0
1646817030000|2022-03-09 09:10:30|3611.02|3611.02|3615.02|3615.02|3615.02|3615.02|3611.02|3611.02|0
1646817050000|2022-03-09 09:10:50|3615.64|3615.64|3616.26|3616.26|3616.26|3616.26|3615.64|3615.64|0
1646817060000|2022-03-09 09:11:00|3617.51|3617.51|3618.13|3618.13|3618.13|3618.13|3617.51|3617.51|0
1646817070000|2022-03-09 09:11:10|3618.9|3618.9|3620.53|3620.53|3620.53|3620.53|3618.9|3618.9|0
1646817080000|2022-03-09 09:11:20|3619.28|3619.28|3620.64|3620.64|3620.64|3620.64|3619.28|3619.28|0
1646817090000|2022-03-09 09:11:30|3621.02|3621.02|3621.28|3621.28|3621.64|3621.64|3618.53|3618.53|0
1646817100000|2022-03-09 09:11:40|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|0
1646817110000|2022-03-09 09:11:50|3622.03|3622.03|3621.77|3621.77|3622.03|3622.03|3621.77|3621.77|0
1646817120000|2022-03-09 09:12:00|3621.39|3621.39|3623.38|3623.38|3623.38|3623.38|3621.01|3621.01|0
1646817130000|2022-03-09 09:12:10|3624.01|3624.01|3624.01|3624.01|3624.01|3624.01|3624.01|3624.01|0
1646817140000|2022-03-09 09:12:20|3623.37|3623.37|3623.37|3623.37|3623.37|3623.37|3623.37|3623.37|0
1646817150000|2022-03-09 09:12:30|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|0
1646817160000|2022-03-09 09:12:40|3625.24|3625.24|3625.24|3625.24|3626.48|3626.48|3625.24|3625.24|0
1646817180000|2022-03-09 09:13:00|3625.62|3625.62|3625.13|3625.13|3625.62|3625.62|3625|3625|0
1646817220000|2022-03-09 09:13:40|3625.75|3625.75|3628.27|3628.27|3628.89|3628.89|3625.75|3625.75|0
1646817230000|2022-03-09 09:13:50|3627.03|3627.03|3624.53|3624.53|3627.03|3627.03|3624.53|3624.53|0
1646817240000|2022-03-09 09:14:00|3624.15|3624.15|3624.38|3624.38|3625.14|3625.14|3623.27|3623.27|0
1646817260000|2022-03-09 09:14:20|3623.75|3623.75|3622.76|3622.76|3623.75|3623.75|3622.51|3622.51|0
1646817270000|2022-03-09 09:14:30|3623.02|3623.02|3626.13|3626.13|3626.13|3626.13|3623.02|3623.02|0
1646817290000|2022-03-09 09:14:50|3626.51|3626.51|3631.02|3631.02|3631.02|3631.02|3626.51|3626.51|0
1646817300000|2022-03-09 09:15:00|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|3630.27|0
1646817310000|2022-03-09 09:15:10|3633.38|3633.38|3633.64|3633.64|3633.64|3633.64|3633.38|3633.38|0
1646817320000|2022-03-09 09:15:20|3634.26|3634.26|3634.26|3634.26|3634.26|3634.26|3634.26|3634.26|0
1646817340000|2022-03-09 09:15:40|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|3634.64|0
1646817360000|2022-03-09 09:16:00|3633.4|3633.4|3635.44|3635.44|3635.44|3635.44|3633.4|3633.4|0
1646817370000|2022-03-09 09:16:10|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|3635.95|0
1646817390000|2022-03-09 09:16:30|3635.82|3635.82|3637.3|3637.3|3637.3|3637.3|3635.82|3635.82|0
1646817420000|2022-03-09 09:17:00|3637.17|3637.17|3636.92|3636.92|3637.17|3637.17|3636.92|3636.92|0
1646817430000|2022-03-09 09:17:10|3637.05|3637.05|3632.69|3632.69|3637.3|3637.3|3632.69|3632.69|0
1646817440000|2022-03-09 09:17:20|3635.18|3635.18|3636.7|3636.7|3636.7|3636.7|3635.18|3635.18|0
1646817450000|2022-03-09 09:17:30|3634.83|3634.83|3634.7|3634.7|3634.83|3634.83|3634.7|3634.7|0
1646817460000|2022-03-09 09:17:40|3634.07|3634.07|3634.19|3634.19|3634.19|3634.19|3634.07|3634.07|0
1646817480000|2022-03-09 09:18:00|3634.45|3634.45|3635.07|3635.07|3635.07|3635.07|3633.83|3633.83|0
1646817490000|2022-03-09 09:18:10|3635.58|3635.58|3634.38|3634.38|3636.83|3636.83|3633.76|3633.76|0
1646817500000|2022-03-09 09:18:20|3635.63|3635.63|3636.87|3636.87|3636.87|3636.87|3635.63|3635.63|0
1646817510000|2022-03-09 09:18:30|3637.25|3637.25|3636.87|3636.87|3637.25|3637.25|3636.87|3636.87|0
1646817520000|2022-03-09 09:18:40|3636.25|3636.25|3637.49|3637.49|3637.49|3637.49|3636.25|3636.25|0
1646817530000|2022-03-09 09:18:50|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|3635.63|0
1646817540000|2022-03-09 09:19:00|3636.87|3636.87|3639|3639|3639|3639|3636.87|3636.87|0
1646817550000|2022-03-09 09:19:10|3637.13|3637.13|3637.75|3637.75|3637.75|3637.75|3637.13|3637.13|0
1646817560000|2022-03-09 09:19:20|3634.63|3634.63|3634.38|3634.38|3634.63|3634.63|3634.38|3634.38|0
1646817570000|2022-03-09 09:19:30|3634.63|3634.63|3630.27|3630.27|3634.63|3634.63|3630.27|3630.27|0
1646817580000|2022-03-09 09:19:40|3629.03|3629.03|3628.26|3628.26|3629.03|3629.03|3626.39|3626.39|0
1646817590000|2022-03-09 09:19:50|3627.88|3627.88|3629.13|3629.13|3629.13|3629.13|3627.26|3627.26|0
1646817600000|2022-03-09 09:20:00|3629|3629|3629|3629|3629|3629|3629|3629|0
1646817610000|2022-03-09 09:20:10|3629.64|3629.64|3630.24|3630.24|3630.24|3630.24|3629.64|3629.64|0
1646817620000|2022-03-09 09:20:20|3629.73|3629.73|3626.98|3626.98|3629.73|3629.73|3626.98|3626.98|0
1646817630000|2022-03-09 09:20:30|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|0
1646817640000|2022-03-09 09:20:40|3625.73|3625.73|3625.48|3625.48|3625.86|3625.86|3625.48|3625.48|0
1646817660000|2022-03-09 09:21:00|3622.99|3622.99|3622.99|3622.99|3622.99|3622.99|3622.99|3622.99|0
1646817670000|2022-03-09 09:21:10|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|0
1646817680000|2022-03-09 09:21:20|3624.23|3624.23|3624.23|3624.23|3624.23|3624.23|3624.23|3624.23|0
1646817690000|2022-03-09 09:21:30|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|3624.36|0
1646817700000|2022-03-09 09:21:40|3624.11|3624.11|3625.97|3625.97|3625.97|3625.97|3624.11|3624.11|0
1646817710000|2022-03-09 09:21:50|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|3626.36|0
1646817720000|2022-03-09 09:22:00|3624.49|3624.49|3624.11|3624.11|3624.49|3624.49|3623.87|3623.87|0
1646817730000|2022-03-09 09:22:10|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|3626.6|0
1646817760000|2022-03-09 09:22:40|3627.22|3627.22|3629.71|3629.71|3629.71|3629.71|3627.22|3627.22|0
1646817780000|2022-03-09 09:23:00|3629.58|3629.58|3631.96|3631.96|3631.96|3631.96|3629.58|3629.58|0
1646817790000|2022-03-09 09:23:10|3631.58|3631.58|3631.58|3631.58|3631.58|3631.58|3631.58|3631.58|0
1646817800000|2022-03-09 09:23:20|3632.83|3632.83|3632.83|3632.83|3632.83|3632.83|3632.83|3632.83|0
1646817810000|2022-03-09 09:23:30|3635.32|3635.32|3635.96|3635.96|3636.08|3636.08|3635.32|3635.32|0
1646817820000|2022-03-09 09:23:40|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|3636.21|0
1646817830000|2022-03-09 09:23:50|3637.46|3637.46|3636.58|3636.58|3637.46|3637.46|3636.58|3636.58|0
1646817840000|2022-03-09 09:24:00|3635.7|3635.7|3634.07|3634.07|3636.95|3636.95|3634.07|3634.07|0
1646817850000|2022-03-09 09:24:10|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|3633.94|0
1646817860000|2022-03-09 09:24:20|3633.82|3633.82|3634.95|3634.95|3634.95|3634.95|3633.82|3633.82|0
1646817870000|2022-03-09 09:24:30|3633.7|3633.7|3632.46|3632.46|3633.7|3633.7|3632.46|3632.46|0
1646817880000|2022-03-09 09:24:40|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|3632.84|0
1646817900000|2022-03-09 09:25:00|3631.6|3631.6|3631.72|3631.72|3631.72|3631.72|3631.6|3631.6|0
1646817910000|2022-03-09 09:25:10|3632.97|3632.97|3634.97|3634.97|3634.97|3634.97|3632.97|3632.97|0
1646817920000|2022-03-09 09:25:20|3636.21|3636.21|3636.47|3636.47|3636.47|3636.47|3636.21|3636.21|0
1646817930000|2022-03-09 09:25:30|3639.58|3639.58|3640.22|3640.22|3640.22|3640.22|3639.58|3639.58|0
1646817940000|2022-03-09 09:25:40|3639.96|3639.96|3639.96|3639.96|3639.96|3639.96|3639.96|3639.96|0
1646817950000|2022-03-09 09:25:50|3640.47|3640.47|3641.72|3641.72|3642.97|3642.97|3640.47|3640.47|0
1646817960000|2022-03-09 09:26:00|3642.97|3642.97|3643.6|3643.6|3643.6|3643.6|3642.97|3642.97|0
1646817970000|2022-03-09 09:26:10|3645.47|3645.47|3644.2|3644.2|3645.47|3645.47|3643.6|3643.6|0
1646817980000|2022-03-09 09:26:20|3646.69|3646.69|3647.08|3647.08|3647.08|3647.08|3646.69|3646.69|0
1646817990000|2022-03-09 09:26:30|3646.45|3646.45|3645.08|3645.08|3646.45|3646.45|3644.58|3644.58|0
1646818000000|2022-03-09 09:26:40|3645.34|3645.34|3648.45|3648.45|3648.45|3648.45|3645.34|3645.34|0
1646818010000|2022-03-09 09:26:50|3648.07|3648.07|3647.94|3647.94|3648.07|3648.07|3647.94|3647.94|0
1646818020000|2022-03-09 09:27:00|3648.56|3648.56|3648.56|3648.56|3648.56|3648.56|3648.56|3648.56|0
1646818030000|2022-03-09 09:27:10|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|3649.07|0
1646818040000|2022-03-09 09:27:20|3646.58|3646.58|3648.34|3648.34|3648.34|3648.34|3646.58|3646.58|0
1646818050000|2022-03-09 09:27:30|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|0
1646818060000|2022-03-09 09:27:40|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|3648.1|0
1646818100000|2022-03-09 09:28:20|3648.23|3648.23|3646.48|3646.48|3648.35|3648.35|3646.48|3646.48|0
1646818110000|2022-03-09 09:28:30|3645.86|3645.86|3652.47|3652.47|3652.47|3652.47|3645.24|3645.24|0
1646818120000|2022-03-09 09:28:40|3652.73|3652.73|3652.47|3652.47|3652.86|3652.86|3652.47|3652.47|0
1646818130000|2022-03-09 09:28:50|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|0
1646818140000|2022-03-09 09:29:00|3653.97|3653.97|3654.6|3654.6|3655.84|3655.84|3653.97|3653.97|0
1646818150000|2022-03-09 09:29:10|3654.98|3654.98|3654.98|3654.98|3655.6|3655.6|3654.98|3654.98|0
1646818160000|2022-03-09 09:29:20|3655.15|3655.15|3654.53|3654.53|3655.15|3655.15|3654.53|3654.53|0
1646818170000|2022-03-09 09:29:30|3655.78|3655.78|3659.94|3659.94|3659.94|3659.94|3655.78|3655.78|0
1646818180000|2022-03-09 09:29:40|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|0
1646818200000|2022-03-09 09:30:00|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|0
1646818210000|2022-03-09 09:30:10|3656.83|3656.83|3660.32|3660.32|3660.32|3660.32|3656.83|3656.83|0
1646818220000|2022-03-09 09:30:20|3661.57|3661.57|3661.82|3661.82|3663.69|3663.69|3661.57|3661.57|0
1646818230000|2022-03-09 09:30:30|3663.07|3663.07|3663.07|3663.07|3663.07|3663.07|3663.07|3663.07|0
1646818250000|2022-03-09 09:30:50|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|0
1646818260000|2022-03-09 09:31:00|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|0
1646818270000|2022-03-09 09:31:10|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|3663.82|0
1646818280000|2022-03-09 09:31:20|3663.44|3663.44|3663.44|3663.44|3663.44|3663.44|3663.44|3663.44|0
1646818290000|2022-03-09 09:31:30|3664.68|3664.68|3665.93|3665.93|3665.93|3665.93|3664.68|3664.68|0
1646818300000|2022-03-09 09:31:40|3666.06|3666.06|3666.06|3666.06|3666.06|3666.06|3666.06|3666.06|0
1646818310000|2022-03-09 09:31:50|3666.44|3666.44|3666.44|3666.44|3666.44|3666.44|3666.44|3666.44|0
1646818320000|2022-03-09 09:32:00|3667.69|3667.69|3664.57|3664.57|3667.69|3667.69|3664.57|3664.57|0
1646818330000|2022-03-09 09:32:10|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|3664.44|0
1646818340000|2022-03-09 09:32:20|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|0
1646818350000|2022-03-09 09:32:30|3661.7|3661.7|3664.19|3664.19|3664.19|3664.19|3661.7|3661.7|0
1646818360000|2022-03-09 09:32:40|3664.81|3664.81|3666.06|3666.06|3666.06|3666.06|3664.81|3664.81|0
1646818370000|2022-03-09 09:32:50|3666.68|3666.68|3666.42|3666.42|3666.68|3666.68|3666.42|3666.42|0
1646818380000|2022-03-09 09:33:00|3666.25|3666.25|3663.87|3663.87|3666.25|3666.25|3663.36|3663.36|0
1646818400000|2022-03-09 09:33:20|3661.38|3661.38|3661.76|3661.76|3661.76|3661.76|3661.38|3661.38|0
1646818410000|2022-03-09 09:33:30|3659.89|3659.89|3660.9|3660.9|3661.14|3661.14|3658.65|3658.65|0
1646818430000|2022-03-09 09:33:50|3662.77|3662.77|3660.28|3660.28|3662.77|3662.77|3660.28|3660.28|0
1646818440000|2022-03-09 09:34:00|3661.52|3661.52|3665.26|3665.26|3665.26|3665.26|3661.52|3661.52|0
1646818450000|2022-03-09 09:34:10|3665.43|3665.43|3665.73|3665.73|3665.73|3665.73|3665.09|3665.09|0
1646818460000|2022-03-09 09:34:20|3666.35|3666.35|3667.47|3667.47|3668.11|3668.11|3666.35|3666.35|0
1646818470000|2022-03-09 09:34:30|3666.96|3666.96|3666.96|3666.96|3666.96|3666.96|3666.96|3666.96|0
1646818480000|2022-03-09 09:34:40|3666.34|3666.34|3666.34|3666.34|3666.34|3666.34|3666.34|3666.34|0
1646818500000|2022-03-09 09:35:00|3665.95|3665.95|3664.72|3664.72|3665.95|3665.95|3664.08|3664.08|0
1646818510000|2022-03-09 09:35:10|3661.61|3661.61|3661.35|3661.35|3661.61|3661.61|3661.35|3661.35|0
1646818540000|2022-03-09 09:35:40|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|3661.98|0
1646818550000|2022-03-09 09:35:50|3663.84|3663.84|3665.09|3665.09|3665.09|3665.09|3663.84|3663.84|0
1646818560000|2022-03-09 09:36:00|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|3664.47|0
1646818570000|2022-03-09 09:36:10|3663.96|3663.96|3662.34|3662.34|3664.21|3664.21|3661.72|3661.72|0
1646818580000|2022-03-09 09:36:20|3663.59|3663.59|3662.46|3662.46|3663.59|3663.59|3662.33|3662.33|0
1646818600000|2022-03-09 09:36:40|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|3663.7|0
1646818610000|2022-03-09 09:36:50|3663.96|3663.96|3664.34|3664.34|3664.34|3664.34|3663.96|3663.96|0
1646818620000|2022-03-09 09:37:00|3663.09|3663.09|3662.97|3662.97|3663.09|3663.09|3662.97|3662.97|0
1646818630000|2022-03-09 09:37:10|3663.22|3663.22|3663.22|3663.22|3663.22|3663.22|3663.22|3663.22|0
1646818640000|2022-03-09 09:37:20|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|0
1646818650000|2022-03-09 09:37:30|3659.48|3659.48|3660.11|3660.11|3660.11|3660.11|3659.48|3659.48|0
1646818660000|2022-03-09 09:37:40|3660.49|3660.49|3659.87|3659.87|3660.49|3660.49|3659.87|3659.87|0
1646818670000|2022-03-09 09:37:50|3659.74|3659.74|3659.48|3659.48|3659.74|3659.74|3659.48|3659.48|0
1646818680000|2022-03-09 09:38:00|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|0
1646818690000|2022-03-09 09:38:10|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|0
1646818700000|2022-03-09 09:38:20|3659.5|3659.5|3658.88|3658.88|3659.5|3659.5|3658.88|3658.88|0
1646818710000|2022-03-09 09:38:30|3660.75|3660.75|3660.75|3660.75|3660.75|3660.75|3660.75|3660.75|0
1646818720000|2022-03-09 09:38:40|3661.37|3661.37|3660.75|3660.75|3661.37|3661.37|3660.12|3660.12|0
1646818730000|2022-03-09 09:38:50|3660.62|3660.62|3659.87|3659.87|3660.62|3660.62|3659.87|3659.87|0
1646818740000|2022-03-09 09:39:00|3659.99|3659.99|3658.75|3658.75|3660.62|3660.62|3658.75|3658.75|0
1646818750000|2022-03-09 09:39:10|3659.37|3659.37|3661|3661|3661|3661|3659.37|3659.37|0
1646818760000|2022-03-09 09:39:20|3659.13|3659.13|3656.38|3656.38|3659.13|3659.13|3656.38|3656.38|0
1646818770000|2022-03-09 09:39:30|3654.52|3654.52|3661|3661|3661|3661|3654.52|3654.52|0
1646818800000|2022-03-09 09:40:00|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|0
1646818820000|2022-03-09 09:40:20|3661|3661|3660.75|3660.75|3661|3661|3660.75|3660.75|0
1646818830000|2022-03-09 09:40:30|3661.99|3661.99|3661.8|3661.8|3662.42|3662.42|3661.8|3661.8|0
1646818860000|2022-03-09 09:41:00|3661.54|3661.54|3656.75|3656.75|3661.54|3661.54|3655.51|3655.51|0
1646818870000|2022-03-09 09:41:10|3658|3658|3658.62|3658.62|3658.62|3658.62|3658|3658|0
1646818890000|2022-03-09 09:41:30|3661.74|3661.74|3661.74|3661.74|3661.74|3661.74|3661.74|3661.74|0
1646818900000|2022-03-09 09:41:40|3662.98|3662.98|3661.74|3661.74|3662.98|3662.98|3661.74|3661.74|0
1646818910000|2022-03-09 09:41:50|3662.25|3662.25|3663.24|3663.24|3663.49|3663.49|3662.25|3662.25|0
1646818920000|2022-03-09 09:42:00|3665.11|3665.11|3665.11|3665.11|3665.11|3665.11|3665.11|3665.11|0
1646818940000|2022-03-09 09:42:20|3666.98|3666.98|3669.47|3669.47|3669.47|3669.47|3666.98|3666.98|0
1646818950000|2022-03-09 09:42:30|3669.85|3669.85|3669.48|3669.48|3670.11|3670.11|3669.48|3669.48|0
1646818960000|2022-03-09 09:42:40|3669.61|3669.61|3666.5|3666.5|3669.61|3669.61|3666.5|3666.5|0
1646818970000|2022-03-09 09:42:50|3667.12|3667.12|3671.03|3671.03|3671.03|3671.03|3667.12|3667.12|0
1646818980000|2022-03-09 09:43:00|3669.78|3669.78|3666.03|3666.03|3669.78|3669.78|3666.03|3666.03|0
1646818990000|2022-03-09 09:43:10|3664.78|3664.78|3665.41|3665.41|3666.03|3666.03|3664.78|3664.78|0
1646819000000|2022-03-09 09:43:20|3666.65|3666.65|3668.65|3668.65|3668.65|3668.65|3666.65|3666.65|0
1646819010000|2022-03-09 09:43:30|3669.16|3669.16|3671.65|3671.65|3671.65|3671.65|3669.16|3669.16|0
1646819020000|2022-03-09 09:43:40|3673.52|3673.52|3673.52|3673.52|3673.52|3673.52|3673.52|3673.52|0
1646819030000|2022-03-09 09:43:50|3671.4|3671.4|3671.52|3671.52|3671.52|3671.52|3670.64|3670.64|0
1646819040000|2022-03-09 09:44:00|3671.4|3671.4|3671.4|3671.4|3671.4|3671.4|3665.79|3665.79|0
1646819050000|2022-03-09 09:44:10|3673.26|3673.26|3673.14|3673.14|3673.26|3673.26|3673.14|3673.14|0
1646819060000|2022-03-09 09:44:20|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3673.14|3673.14|0
1646819080000|2022-03-09 09:44:40|3676.25|3676.25|3676.51|3676.51|3676.51|3676.51|3676.25|3676.25|0
1646819090000|2022-03-09 09:44:50|3676.25|3676.25|3677.5|3677.5|3677.5|3677.5|3676.25|3676.25|0
1646819100000|2022-03-09 09:45:00|3676.25|3676.25|3677.5|3677.5|3677.5|3677.5|3676.25|3676.25|0
1646819110000|2022-03-09 09:45:10|3676.87|3676.87|3675.24|3675.24|3676.87|3676.87|3674.62|3674.62|0
1646819120000|2022-03-09 09:45:20|3676.49|3676.49|3676.99|3676.99|3677.11|3677.11|3676.49|3676.49|0
1646819130000|2022-03-09 09:45:30|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|0
1646819140000|2022-03-09 09:45:40|3676.62|3676.62|3676.49|3676.49|3676.62|3676.62|3676.49|3676.49|0
1646819150000|2022-03-09 09:45:50|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|3677.11|0
1646819160000|2022-03-09 09:46:00|3675.87|3675.87|3674.37|3674.37|3676.24|3676.24|3673.74|3673.74|0
1646819170000|2022-03-09 09:46:10|3674.99|3674.99|3673.74|3673.74|3674.99|3674.99|3673.74|3673.74|0
1646819180000|2022-03-09 09:46:20|3673.12|3673.12|3668.75|3668.75|3673.12|3673.12|3668.63|3668.63|0
1646819190000|2022-03-09 09:46:30|3667.5|3667.5|3669.74|3669.74|3670.98|3670.98|3667.24|3667.24|0
1646819200000|2022-03-09 09:46:40|3670.36|3670.36|3668.49|3668.49|3670.98|3670.98|3668.49|3668.49|0
1646819210000|2022-03-09 09:46:50|3668.66|3668.66|3669.29|3669.29|3669.91|3669.91|3668.66|3668.66|0
1646819230000|2022-03-09 09:47:10|3664.93|3664.93|3667.16|3667.16|3667.16|3667.16|3664.93|3664.93|0
1646819250000|2022-03-09 09:47:30|3668.41|3668.41|3666.28|3666.28|3668.41|3668.41|3665.92|3665.92|0
1646819260000|2022-03-09 09:47:40|3666.91|3666.91|3666.91|3666.91|3666.91|3666.91|3666.91|3666.91|0
1646819270000|2022-03-09 09:47:50|3666.65|3666.65|3666.03|3666.03|3666.65|3666.65|3666.03|3666.03|0
1646819280000|2022-03-09 09:48:00|3667.27|3667.27|3667.78|3667.78|3668.41|3668.41|3667.27|3667.27|0
1646819290000|2022-03-09 09:48:10|3668.17|3668.17|3668.17|3668.17|3668.17|3668.17|3668.17|3668.17|0
1646819300000|2022-03-09 09:48:20|3668.42|3668.42|3666.55|3666.55|3668.42|3668.42|3666.55|3666.55|0
1646819310000|2022-03-09 09:48:30|3666.68|3666.68|3666.55|3666.55|3666.68|3666.68|3666.55|3666.55|0
1646819320000|2022-03-09 09:48:40|3665.31|3665.31|3666.55|3666.55|3666.55|3666.55|3665.31|3665.31|0
1646819330000|2022-03-09 09:48:50|3667.18|3667.18|3667.18|3667.18|3667.8|3667.8|3667.18|3667.18|0
1646819340000|2022-03-09 09:49:00|3669.05|3669.05|3667.8|3667.8|3669.05|3669.05|3667.8|3667.8|0
1646819360000|2022-03-09 09:49:20|3666.55|3666.55|3664.56|3664.56|3666.55|3666.55|3664.56|3664.56|0
1646819380000|2022-03-09 09:49:40|3662.69|3662.69|3662.69|3662.69|3662.69|3662.69|3662.69|3662.69|0
1646819390000|2022-03-09 09:49:50|3663.93|3663.93|3664.3|3664.3|3664.56|3664.56|3663.93|3663.93|0
1646819400000|2022-03-09 09:50:00|3666.79|3666.79|3666.03|3666.03|3666.79|3666.79|3666.03|3666.03|0
1646819410000|2022-03-09 09:50:10|3665.41|3665.41|3665.41|3665.41|3665.41|3665.41|3663.54|3663.54|0
1646819420000|2022-03-09 09:50:20|3665.66|3665.66|3668.9|3668.9|3668.9|3668.9|3665.66|3665.66|0
1646819430000|2022-03-09 09:50:30|3670.15|3670.15|3670.4|3670.4|3670.4|3670.4|3670.15|3670.15|0
1646819450000|2022-03-09 09:50:50|3669.78|3669.78|3667.29|3667.29|3669.78|3669.78|3667.29|3667.29|0
1646819470000|2022-03-09 09:51:10|3668.54|3668.54|3669.16|3669.16|3669.16|3669.16|3668.54|3668.54|0
1646819490000|2022-03-09 09:51:30|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|0
1646819500000|2022-03-09 09:51:40|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|3671.28|0
1646819510000|2022-03-09 09:51:50|3672.53|3672.53|3670.66|3670.66|3672.53|3672.53|3670.66|3670.66|0
1646819520000|2022-03-09 09:52:00|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|0
1646819530000|2022-03-09 09:52:10|3665.29|3665.29|3667.29|3667.29|3667.29|3667.29|3665.29|3665.29|0
1646819540000|2022-03-09 09:52:20|3666.67|3666.67|3666.04|3666.04|3666.67|3666.67|3666.04|3666.04|0
1646819550000|2022-03-09 09:52:30|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|0
1646819560000|2022-03-09 09:52:40|3663.66|3663.66|3664.67|3664.67|3664.67|3664.67|3663.66|3663.66|0
1646819580000|2022-03-09 09:53:00|3665.05|3665.05|3667.54|3667.54|3668.79|3668.79|3665.05|3665.05|0
1646819590000|2022-03-09 09:53:10|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|0
1646819600000|2022-03-09 09:53:20|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|0
1646819610000|2022-03-09 09:53:30|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|3668.79|0
1646819620000|2022-03-09 09:53:40|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1646819630000|2022-03-09 09:53:50|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|0
1646819640000|2022-03-09 09:54:00|3671.9|3671.9|3671.15|3671.15|3671.9|3671.9|3671.15|3671.15|0
1646819650000|2022-03-09 09:54:10|3669.29|3669.29|3666.3|3666.3|3669.29|3669.29|3666.3|3666.3|0
1646819670000|2022-03-09 09:54:30|3661.94|3661.94|3661.94|3661.94|3661.94|3661.94|3661.94|3661.94|0
1646819680000|2022-03-09 09:54:40|3661.32|3661.32|3661.94|3661.94|3661.94|3661.94|3661.32|3661.32|0
1646819690000|2022-03-09 09:54:50|3662.07|3662.07|3662.07|3662.07|3662.07|3662.07|3662.07|3662.07|0
1646819700000|2022-03-09 09:55:00|3660.82|3660.82|3659.57|3659.57|3661.44|3661.44|3659.57|3659.57|0
1646819710000|2022-03-09 09:55:10|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|0
1646819720000|2022-03-09 09:55:20|3659.57|3659.57|3658.33|3658.33|3659.57|3659.57|3658.33|3658.33|0
1646819730000|2022-03-09 09:55:30|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|3658.58|0
1646819740000|2022-03-09 09:55:40|3657.96|3657.96|3656.72|3656.72|3657.96|3657.96|3656.72|3656.72|0
1646819750000|2022-03-09 09:55:50|3656.09|3656.09|3657.72|3657.72|3657.72|3657.72|3654.85|3654.85|0
1646819760000|2022-03-09 09:56:00|3658.34|3658.34|3658.58|3658.58|3658.97|3658.97|3658.34|3658.34|0
1646819770000|2022-03-09 09:56:10|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|0
1646819780000|2022-03-09 09:56:20|3659.57|3659.57|3659.57|3659.57|3659.57|3659.57|3659.57|3659.57|0
1646819790000|2022-03-09 09:56:30|3659.19|3659.19|3661.06|3661.06|3661.06|3661.06|3659.19|3659.19|0
1646819800000|2022-03-09 09:56:40|3660.93|3660.93|3658.68|3658.68|3660.93|3660.93|3657.44|3657.44|0
1646819810000|2022-03-09 09:56:50|3658.55|3658.55|3658.55|3658.55|3658.55|3658.55|3658.55|3658.55|0
1646819820000|2022-03-09 09:57:00|3654.19|3654.19|3652.95|3652.95|3654.19|3654.19|3652.95|3652.95|0
1646819830000|2022-03-09 09:57:10|3652.32|3652.32|3650.2|3650.2|3652.32|3652.32|3650.2|3650.2|0
1646819850000|2022-03-09 09:57:30|3650.33|3650.33|3650.33|3650.33|3650.33|3650.33|3650.33|3650.33|0
1646819870000|2022-03-09 09:57:50|3648.46|3648.46|3647.71|3647.71|3648.46|3648.46|3647.21|3647.21|0
1646819880000|2022-03-09 09:58:00|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|3646.46|0
1646819890000|2022-03-09 09:58:10|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|3648.33|0
1646819940000|2022-03-09 09:59:00|3649.71|3649.71|3653.7|3653.7|3653.7|3653.7|3649.71|3649.71|0
1646819950000|2022-03-09 09:59:10|3653.57|3653.57|3655.69|3655.69|3655.69|3655.69|3653.57|3653.57|0
1646819960000|2022-03-09 09:59:20|3657.56|3657.56|3658.31|3658.31|3658.31|3658.31|3657.56|3657.56|0
1646819980000|2022-03-09 09:59:40|3657.69|3657.69|3656.44|3656.44|3657.69|3657.69|3656.19|3656.19|0
1646819990000|2022-03-09 09:59:50|3655.2|3655.2|3655.33|3655.33|3655.33|3655.33|3655.2|3655.2|0
1646820000000|2022-03-09 10:00:00|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|0
1646820010000|2022-03-09 10:00:10|3654.7|3654.7|3654.7|3654.7|3654.7|3654.7|3654.7|3654.7|0
1646820020000|2022-03-09 10:00:20|3652.21|3652.21|3654.08|3654.08|3654.08|3654.08|3652.21|3652.21|0
1646820030000|2022-03-09 10:00:30|3654.21|3654.21|3652.34|3652.34|3654.21|3654.21|3652.34|3652.34|0
1646820040000|2022-03-09 10:00:40|3651.72|3651.72|3652.34|3652.34|3652.34|3652.34|3651.72|3651.72|0
1646820060000|2022-03-09 10:01:00|3652.47|3652.47|3652.34|3652.34|3652.47|3652.47|3652.34|3652.34|0
1646820070000|2022-03-09 10:01:10|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|0
1646820080000|2022-03-09 10:01:20|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|3653.22|0
1646820120000|2022-03-09 10:02:00|3655.71|3655.71|3661.83|3661.83|3661.83|3661.83|3655.71|3655.71|0
1646820130000|2022-03-09 10:02:10|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|3662.08|0
1646820140000|2022-03-09 10:02:20|3662.34|3662.34|3661.71|3661.71|3662.34|3662.34|3661.09|3661.09|0
1646820150000|2022-03-09 10:02:30|3662.34|3662.34|3659.59|3659.59|3662.34|3662.34|3659.59|3659.59|0
1646820160000|2022-03-09 10:02:40|3659.72|3659.72|3657.83|3657.83|3659.72|3659.72|3657.83|3657.83|0
1646820170000|2022-03-09 10:02:50|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|0
1646820180000|2022-03-09 10:03:00|3655.96|3655.96|3655.34|3655.34|3655.96|3655.96|3655.34|3655.34|0
1646820190000|2022-03-09 10:03:10|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|3653.97|0
1646820200000|2022-03-09 10:03:20|3653.59|3653.59|3654.21|3654.21|3654.21|3654.21|3653.59|3653.59|0
1646820210000|2022-03-09 10:03:30|3654.83|3654.83|3654.7|3654.7|3654.83|3654.83|3654.21|3654.21|0
1646820220000|2022-03-09 10:03:40|3656.57|3656.57|3657.2|3657.2|3657.2|3657.2|3656.57|3656.57|0
1646820230000|2022-03-09 10:03:50|3658.44|3658.44|3658.82|3658.82|3658.82|3658.82|3658.44|3658.44|0
1646820240000|2022-03-09 10:04:00|3658.57|3658.57|3658.82|3658.82|3658.82|3658.82|3658.57|3658.57|0
1646820250000|2022-03-09 10:04:10|3658.2|3658.2|3658.2|3658.2|3658.2|3658.2|3658.2|3658.2|0
1646820270000|2022-03-09 10:04:30|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|0
1646820280000|2022-03-09 10:04:40|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|0
1646820300000|2022-03-09 10:05:00|3658.46|3658.46|3657.21|3657.21|3658.46|3658.46|3657.21|3657.21|0
1646820330000|2022-03-09 10:05:30|3656.59|3656.59|3654.22|3654.22|3656.59|3656.59|3654.22|3654.22|0
1646820340000|2022-03-09 10:05:40|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|0
1646820360000|2022-03-09 10:06:00|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|0
1646820370000|2022-03-09 10:06:10|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1646820380000|2022-03-09 10:06:20|3658.34|3658.34|3658.34|3658.34|3658.34|3658.34|3658.34|3658.34|0
1646820390000|2022-03-09 10:06:30|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|3657.72|0
1646820420000|2022-03-09 10:07:00|3657.34|3657.34|3656.09|3656.09|3657.34|3657.34|3656.09|3656.09|0
1646820430000|2022-03-09 10:07:10|3655.96|3655.96|3651.11|3651.11|3655.96|3655.96|3650.98|3650.98|0
1646820440000|2022-03-09 10:07:20|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|3648.62|0
1646820450000|2022-03-09 10:07:30|3649.24|3649.24|3650.49|3650.49|3650.49|3650.49|3649.24|3649.24|0
1646820460000|2022-03-09 10:07:40|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|0
1646820470000|2022-03-09 10:07:50|3651.6|3651.6|3653.73|3653.73|3653.73|3653.73|3651.6|3651.6|0
1646820480000|2022-03-09 10:08:00|3653.11|3653.11|3652.74|3652.74|3653.11|3653.11|3652.48|3652.48|0
1646820490000|2022-03-09 10:08:10|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|3652.87|0
1646820500000|2022-03-09 10:08:20|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|0
1646820510000|2022-03-09 10:08:30|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|0
1646820520000|2022-03-09 10:08:40|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|3656.11|0
1646820530000|2022-03-09 10:08:50|3655.49|3655.49|3655.49|3655.49|3656.73|3656.73|3655.49|3655.49|0
1646820540000|2022-03-09 10:09:00|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|3658.6|0
1646820550000|2022-03-09 10:09:10|3657.35|3657.35|3658.6|3658.6|3658.6|3658.6|3657.35|3657.35|0
1646820560000|2022-03-09 10:09:20|3658.09|3658.09|3658.09|3658.09|3658.09|3658.09|3658.09|3658.09|0
1646820580000|2022-03-09 10:09:40|3661.2|3661.2|3658.71|3658.71|3661.2|3661.2|3658.71|3658.71|0
1646820590000|2022-03-09 10:09:50|3658.97|3658.97|3659.22|3659.22|3659.22|3659.22|3658.97|3658.97|0
1646820610000|2022-03-09 10:10:10|3661.47|3661.47|3661.47|3661.47|3661.86|3661.86|3661.47|3661.47|0
1646820620000|2022-03-09 10:10:20|3660.23|3660.23|3658.09|3658.09|3660.34|3660.34|3658.09|3658.09|0
1646820630000|2022-03-09 10:10:30|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|0
1646820650000|2022-03-09 10:10:50|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|0
1646820660000|2022-03-09 10:11:00|3656.59|3656.59|3656.2|3656.2|3656.59|3656.59|3656.2|3656.2|0
1646820670000|2022-03-09 10:11:10|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|3656.08|0
1646820680000|2022-03-09 10:11:20|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|0
1646820700000|2022-03-09 10:11:40|3655.84|3655.84|3656.46|3656.46|3656.46|3656.46|3655.84|3655.84|0
1646820710000|2022-03-09 10:11:50|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|0
1646820730000|2022-03-09 10:12:10|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|0
1646820740000|2022-03-09 10:12:20|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|0
1646820750000|2022-03-09 10:12:30|3661.08|3661.08|3661.08|3661.08|3661.08|3661.08|3661.08|3661.08|0
1646820770000|2022-03-09 10:12:50|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|0
1646820780000|2022-03-09 10:13:00|3660.65|3660.65|3660.61|3660.61|3660.65|3660.65|3660.48|3660.48|0
1646820790000|2022-03-09 10:13:10|3660.73|3660.73|3663.23|3663.23|3663.23|3663.23|3660.73|3660.73|0
1646820820000|2022-03-09 10:13:40|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|3663.74|0
1646820830000|2022-03-09 10:13:50|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|0
1646820840000|2022-03-09 10:14:00|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|3664.12|0
1646820850000|2022-03-09 10:14:10|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|3663.87|0
1646820860000|2022-03-09 10:14:20|3664.49|3664.49|3664.81|3664.81|3665.11|3665.11|3664.49|3664.49|0
1646820870000|2022-03-09 10:14:30|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|0
1646820880000|2022-03-09 10:14:40|3662.58|3662.58|3660.71|3660.71|3662.58|3662.58|3660.71|3660.71|0
1646820890000|2022-03-09 10:14:50|3658.84|3658.84|3661.33|3661.33|3661.33|3661.33|3658.84|3658.84|0
1646820900000|2022-03-09 10:15:00|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|0
1646820910000|2022-03-09 10:15:10|3661.95|3661.95|3662.58|3662.58|3662.58|3662.58|3661.95|3661.95|0
1646820930000|2022-03-09 10:15:30|3661.95|3661.95|3661.33|3661.33|3661.95|3661.95|3661.33|3661.33|0
1646820950000|2022-03-09 10:15:50|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|3660.71|0
1646820980000|2022-03-09 10:16:20|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|0
1646820990000|2022-03-09 10:16:30|3662.75|3662.75|3662.75|3662.75|3662.75|3662.75|3662.75|3662.75|0
1646821010000|2022-03-09 10:16:50|3662.88|3662.88|3662.88|3662.88|3662.88|3662.88|3662.88|3662.88|0
1646821030000|2022-03-09 10:17:10|3664.12|3664.12|3664.62|3664.62|3664.75|3664.75|3664.12|3664.12|0
1646821040000|2022-03-09 10:17:20|3665.86|3665.86|3666.49|3666.49|3666.49|3666.49|3665.86|3665.86|0
1646821050000|2022-03-09 10:17:30|3667.11|3667.11|3667.24|3667.24|3667.24|3667.24|3667.11|3667.11|0
1646821060000|2022-03-09 10:17:40|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|0
1646821080000|2022-03-09 10:18:00|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|0
1646821090000|2022-03-09 10:18:10|3672.22|3672.22|3674.22|3674.22|3674.22|3674.22|3672.22|3672.22|0
1646821100000|2022-03-09 10:18:20|3674.84|3674.84|3675.01|3675.01|3675.01|3675.01|3674.84|3674.84|0
1646821120000|2022-03-09 10:18:40|3673.77|3673.77|3674.39|3674.39|3674.39|3674.39|3673.77|3673.77|0
1646821140000|2022-03-09 10:19:00|3673.77|3673.77|3673.14|3673.14|3673.77|3673.77|3673.14|3673.14|0
1646821200000|2022-03-09 10:20:00|3672.72|3672.72|3673.45|3673.45|3676.33|3676.33|3669.71|3669.71|0
1646821210000|2022-03-09 10:20:10|3673.58|3673.58|3674.2|3674.2|3674.2|3674.2|3673.58|3673.58|0
1646821220000|2022-03-09 10:20:20|3674.82|3674.82|3675.45|3675.45|3675.45|3675.45|3674.82|3674.82|0
1646821230000|2022-03-09 10:20:30|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|0
1646821290000|2022-03-09 10:21:30|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|3673.82|0
1646821300000|2022-03-09 10:21:40|3672.57|3672.57|3673.2|3673.2|3673.2|3673.2|3672.57|3672.57|0
1646821310000|2022-03-09 10:21:50|3672.57|3672.57|3671.95|3671.95|3672.57|3672.57|3671.95|3671.95|0
1646821320000|2022-03-09 10:22:00|3672.57|3672.57|3671.89|3671.89|3672.57|3672.57|3671.89|3671.89|0
1646821330000|2022-03-09 10:22:10|3675|3675|3675|3675|3675|3675|3675|3675|0
1646821340000|2022-03-09 10:22:20|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|0
1646821350000|2022-03-09 10:22:30|3675|3675|3675|3675|3675|3675|3675|3675|0
1646821360000|2022-03-09 10:22:40|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|0
1646821370000|2022-03-09 10:22:50|3677.5|3677.5|3678.74|3678.74|3678.74|3678.74|3677.5|3677.5|0
1646821380000|2022-03-09 10:23:00|3678.12|3678.12|3678.12|3678.12|3678.12|3678.12|3678.12|3678.12|0
1646821390000|2022-03-09 10:23:10|3675|3675|3675|3675|3675|3675|3675|3675|0
1646821410000|2022-03-09 10:23:30|3676.25|3676.25|3676.12|3676.12|3676.25|3676.25|3676.12|3676.12|0
1646821430000|2022-03-09 10:23:50|3674.88|3674.88|3674.75|3674.75|3674.88|3674.88|3672.88|3672.88|0
1646821440000|2022-03-09 10:24:00|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|0
1646821450000|2022-03-09 10:24:10|3676.62|3676.62|3677.24|3677.24|3677.24|3677.24|3676.62|3676.62|0
1646821480000|2022-03-09 10:24:40|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|0
1646821490000|2022-03-09 10:24:50|3673.87|3673.87|3675.74|3675.74|3675.74|3675.74|3673.87|3673.87|0
1646821500000|2022-03-09 10:25:00|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|3676.36|0
1646821510000|2022-03-09 10:25:10|3676.49|3676.49|3676.36|3676.36|3676.49|3676.49|3676.36|3676.36|0
1646821520000|2022-03-09 10:25:20|3677.61|3677.61|3676.98|3676.98|3677.61|3677.61|3676.98|3676.98|0
1646821550000|2022-03-09 10:25:50|3676.36|3676.36|3675.12|3675.12|3676.36|3676.36|3675.12|3675.12|0
1646821560000|2022-03-09 10:26:00|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|0
1646821600000|2022-03-09 10:26:40|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|0
1646821610000|2022-03-09 10:26:50|3677.24|3677.24|3677.11|3677.11|3677.24|3677.24|3677.11|3677.11|0
1646821630000|2022-03-09 10:27:10|3675.87|3675.87|3673.74|3673.74|3675.87|3675.87|3673.74|3673.74|0
1646821640000|2022-03-09 10:27:20|3673.49|3673.49|3670.87|3670.87|3673.49|3673.49|3670.87|3670.87|0
1646821660000|2022-03-09 10:27:40|3669.62|3669.62|3669.37|3669.37|3669.62|3669.62|3669.37|3669.37|0
1646821690000|2022-03-09 10:28:10|3669.99|3669.99|3670.88|3670.88|3670.88|3670.88|3669.99|3669.99|0
1646821700000|2022-03-09 10:28:20|3672.13|3672.13|3672.26|3672.26|3672.26|3672.26|3672.13|3672.13|0
1646821710000|2022-03-09 10:28:30|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|3673.5|0
1646821720000|2022-03-09 10:28:40|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|0
1646821740000|2022-03-09 10:29:00|3677.86|3677.86|3677.86|3677.86|3677.86|3677.86|3677.86|3677.86|0
1646821750000|2022-03-09 10:29:10|3679.11|3679.11|3677.37|3677.37|3679.11|3679.11|3677.24|3677.24|0
1646821770000|2022-03-09 10:29:30|3677.11|3677.11|3676.49|3676.49|3677.11|3677.11|3676.49|3676.49|0
1646821780000|2022-03-09 10:29:40|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|0
1646821790000|2022-03-09 10:29:50|3677.99|3677.99|3677.99|3677.99|3677.99|3677.99|3677.99|3677.99|0
1646821810000|2022-03-09 10:30:10|3677.37|3677.37|3677.11|3677.11|3677.37|3677.37|3677.11|3677.11|0
1646821820000|2022-03-09 10:30:20|3679.11|3679.11|3679.73|3679.73|3679.73|3679.73|3679.11|3679.11|0
1646821850000|2022-03-09 10:30:50|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|0
1646821860000|2022-03-09 10:31:00|3682.22|3682.22|3682.22|3682.22|3682.22|3682.22|3681.6|3681.6|0
1646821870000|2022-03-09 10:31:10|3682.39|3682.39|3682.57|3682.57|3682.57|3682.57|3682.39|3682.39|0
1646821880000|2022-03-09 10:31:20|3681.32|3681.32|3681.19|3681.19|3681.32|3681.32|3681.19|3681.19|0
1646821900000|2022-03-09 10:31:40|3679.95|3679.95|3679.95|3679.95|3679.95|3679.95|3679.95|3679.95|0
1646821920000|2022-03-09 10:32:00|3683.06|3683.06|3684.37|3684.37|3684.37|3684.37|3683.06|3683.06|0
1646821930000|2022-03-09 10:32:10|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|3684.62|0
1646821950000|2022-03-09 10:32:30|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|3688.36|0
1646821960000|2022-03-09 10:32:40|3691.47|3691.47|3693.97|3693.97|3693.97|3693.97|3691.47|3691.47|0
1646821970000|2022-03-09 10:32:50|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|0
1646821980000|2022-03-09 10:33:00|3692.1|3692.1|3691.35|3691.35|3692.72|3692.72|3691.35|3691.35|0
1646821990000|2022-03-09 10:33:10|3691.97|3691.97|3692.59|3692.59|3692.59|3692.59|3691.97|3691.97|0
1646822000000|2022-03-09 10:33:20|3690.72|3690.72|3687.61|3687.61|3690.72|3690.72|3686.36|3686.36|0
1646822010000|2022-03-09 10:33:30|3688.85|3688.85|3692.98|3692.98|3692.98|3692.98|3688.85|3688.85|0
1646822020000|2022-03-09 10:33:40|3691.11|3691.11|3691.11|3691.11|3691.11|3691.11|3691.11|3691.11|0
1646822030000|2022-03-09 10:33:50|3689.86|3689.86|3689.86|3689.86|3689.86|3689.86|3689.24|3689.24|0
1646822040000|2022-03-09 10:34:00|3690.48|3690.48|3691.87|3691.87|3691.87|3691.87|3690.48|3690.48|0
1646822050000|2022-03-09 10:34:10|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|0
1646822060000|2022-03-09 10:34:20|3691.87|3691.87|3686.65|3686.65|3692.5|3692.5|3686.65|3686.65|0
1646822090000|2022-03-09 10:34:50|3690.39|3690.39|3690.39|3690.39|3690.39|3690.39|3690.39|3690.39|0
1646822100000|2022-03-09 10:35:00|3688.52|3688.52|3683.54|3683.54|3688.52|3688.52|3682.91|3682.91|0
1646822130000|2022-03-09 10:35:30|3683.28|3683.28|3682.53|3682.53|3683.28|3683.28|3682.53|3682.53|0
1646822140000|2022-03-09 10:35:40|3680.04|3680.04|3681.91|3681.91|3681.91|3681.91|3680.04|3680.04|0
1646822150000|2022-03-09 10:35:50|3683.15|3683.15|3683.28|3683.28|3683.28|3683.28|3683.15|3683.15|0
1646822160000|2022-03-09 10:36:00|3684.53|3684.53|3684.78|3684.78|3684.78|3684.78|3684.53|3684.53|0
1646822170000|2022-03-09 10:36:10|3687.27|3687.27|3686.65|3686.65|3687.27|3687.27|3686.65|3686.65|0
1646822180000|2022-03-09 10:36:20|3691.01|3691.01|3690.39|3690.39|3691.01|3691.01|3690.39|3690.39|0
1646822190000|2022-03-09 10:36:30|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|0
1646822200000|2022-03-09 10:36:40|3689.76|3689.76|3689.76|3689.76|3689.76|3689.76|3689.76|3689.76|0
1646822220000|2022-03-09 10:37:00|3689.14|3689.14|3687.9|3687.9|3689.14|3689.14|3687.9|3687.9|0
1646822230000|2022-03-09 10:37:10|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|0
1646822240000|2022-03-09 10:37:20|3689.76|3689.76|3687.27|3687.27|3689.76|3689.76|3687.27|3687.27|0
1646822300000|2022-03-09 10:38:20|3687.4|3687.4|3686.15|3686.15|3687.4|3687.4|3686.15|3686.15|0
1646822330000|2022-03-09 10:38:50|3683.66|3683.66|3681.17|3681.17|3683.66|3683.66|3681.17|3681.17|0
1646822340000|2022-03-09 10:39:00|3680.55|3680.55|3680.55|3680.55|3680.55|3680.55|3680.55|3680.55|0
1646822350000|2022-03-09 10:39:10|3678.68|3678.68|3678.42|3678.42|3678.68|3678.68|3678.42|3678.42|0
1646822360000|2022-03-09 10:39:20|3677.18|3677.18|3675.41|3675.41|3677.18|3677.18|3675.41|3675.41|0
1646822370000|2022-03-09 10:39:30|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|0
1646822400000|2022-03-09 10:40:00|3675.41|3675.41|3677.15|3677.15|3677.15|3677.15|3675.28|3675.28|0
1646822410000|2022-03-09 10:40:10|3677.02|3677.02|3676.89|3676.89|3677.15|3677.15|3676.89|3676.89|0
1646822440000|2022-03-09 10:40:40|3677.4|3677.4|3679.51|3679.51|3679.51|3679.51|3676.4|3676.4|0
1646822460000|2022-03-09 10:41:00|3679.64|3679.64|3678.44|3678.44|3679.81|3679.81|3678.44|3678.44|0
1646822470000|2022-03-09 10:41:10|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|0
1646822480000|2022-03-09 10:41:20|3677.69|3677.69|3681.06|3681.06|3681.06|3681.06|3677.69|3677.69|0
1646822540000|2022-03-09 10:42:20|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1646822560000|2022-03-09 10:42:40|3682.3|3682.3|3682.3|3682.3|3682.3|3682.3|3682.05|3682.05|0
1646822590000|2022-03-09 10:43:10|3682.69|3682.69|3683.44|3683.44|3683.44|3683.44|3682.69|3682.69|0
1646822600000|2022-03-09 10:43:20|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|3684.08|0
1646822630000|2022-03-09 10:43:50|3683.45|3683.45|3684.08|3684.08|3684.08|3684.08|3683.45|3683.45|0
1646822650000|2022-03-09 10:44:10|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|3684.25|0
1646822660000|2022-03-09 10:44:20|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|3684.87|0
1646822690000|2022-03-09 10:44:50|3684.62|3684.62|3684.11|3684.11|3684.62|3684.62|3684.11|3684.11|0
1646822700000|2022-03-09 10:45:00|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|3683.48|0
1646822720000|2022-03-09 10:45:20|3679.12|3679.12|3677.25|3677.25|3679.12|3679.12|3677.25|3677.25|0
1646822730000|2022-03-09 10:45:30|3677|3677|3677|3677|3677|3677|3677|3677|0
1646822740000|2022-03-09 10:45:40|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|0
1646822750000|2022-03-09 10:45:50|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|0
1646822760000|2022-03-09 10:46:00|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|3678.07|0
1646822770000|2022-03-09 10:46:10|3678.33|3678.33|3678.33|3678.33|3678.33|3678.33|3678.33|3678.33|0
1646822780000|2022-03-09 10:46:20|3677.71|3677.71|3677.08|3677.08|3677.71|3677.71|3677.08|3677.08|0
1646822810000|2022-03-09 10:46:50|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|3676.7|0
1646822820000|2022-03-09 10:47:00|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|0
1646822880000|2022-03-09 10:48:00|3676.96|3676.96|3676.83|3676.83|3676.96|3676.96|3676.83|3676.83|0
1646822900000|2022-03-09 10:48:20|3675.58|3675.58|3674.34|3674.34|3675.58|3675.58|3674.34|3674.34|0
1646822920000|2022-03-09 10:48:40|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|0
1646822950000|2022-03-09 10:49:10|3671.72|3671.72|3671.72|3671.72|3671.72|3671.72|3671.72|3671.72|0
1646822970000|2022-03-09 10:49:30|3670.47|3670.47|3671.09|3671.09|3671.09|3671.09|3670.47|3670.47|0
1646822980000|2022-03-09 10:49:40|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|0
1646822990000|2022-03-09 10:49:50|3669.23|3669.23|3671.22|3671.22|3671.22|3671.22|3669.23|3669.23|0
1646823000000|2022-03-09 10:50:00|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|0
1646823010000|2022-03-09 10:50:10|3673.35|3673.35|3672.72|3672.72|3673.35|3673.35|3672.72|3672.72|0
1646823020000|2022-03-09 10:50:20|3671.48|3671.48|3669.48|3669.48|3671.48|3671.48|3669.48|3669.48|0
1646823030000|2022-03-09 10:50:30|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|0
1646823040000|2022-03-09 10:50:40|3670.73|3670.73|3670.73|3670.73|3670.73|3670.73|3670.73|3670.73|0
1646823050000|2022-03-09 10:50:50|3672.59|3672.59|3673.22|3673.22|3673.22|3673.22|3672.59|3672.59|0
1646823060000|2022-03-09 10:51:00|3673.35|3673.35|3672.1|3672.1|3673.35|3673.35|3672.1|3672.1|0
1646823120000|2022-03-09 10:52:00|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|0
1646823130000|2022-03-09 10:52:10|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|0
1646823140000|2022-03-09 10:52:20|3670.26|3670.26|3669.36|3669.36|3670.61|3670.61|3669.36|3669.36|0
1646823150000|2022-03-09 10:52:30|3668.12|3668.12|3667.82|3667.82|3668.12|3668.12|3667.82|3667.82|0
1646823160000|2022-03-09 10:52:40|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|0
1646823210000|2022-03-09 10:53:30|3668.44|3668.44|3668.44|3668.44|3668.44|3668.44|3668.44|3668.44|0
1646823220000|2022-03-09 10:53:40|3669.69|3669.69|3669.06|3669.06|3669.69|3669.69|3669.06|3669.06|0
1646823230000|2022-03-09 10:53:50|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|3669.69|0
1646823270000|2022-03-09 10:54:30|3669.3|3669.3|3669.3|3669.3|3669.3|3669.3|3669.3|3669.3|0
1646823280000|2022-03-09 10:54:40|3666.81|3666.81|3668.68|3668.68|3668.68|3668.68|3666.81|3666.81|0
1646823290000|2022-03-09 10:54:50|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|3668.06|0
1646823300000|2022-03-09 10:55:00|3667.54|3667.54|3666.91|3666.91|3667.54|3667.54|3666.91|3666.91|0
1646823310000|2022-03-09 10:55:10|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|3668.16|0
1646823330000|2022-03-09 10:55:30|3668.29|3668.29|3667.67|3667.67|3668.29|3668.29|3667.67|3667.67|0
1646823340000|2022-03-09 10:55:40|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|0
1646823360000|2022-03-09 10:56:00|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|0
1646823370000|2022-03-09 10:56:10|3667.99|3667.99|3663.01|3663.01|3667.99|3667.99|3661.14|3661.14|0
1646823390000|2022-03-09 10:56:30|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|0
1646823420000|2022-03-09 10:57:00|3658.02|3658.02|3658.02|3658.02|3658.02|3658.02|3658.02|3658.02|0
1646823430000|2022-03-09 10:57:10|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|3657.77|0
1646823440000|2022-03-09 10:57:20|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|3657.6|0
1646823480000|2022-03-09 10:58:00|3652.61|3652.61|3652.1|3652.1|3652.61|3652.61|3652.1|3652.1|0
1646823490000|2022-03-09 10:58:10|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|3657.09|0
1646823510000|2022-03-09 10:58:30|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|0
1646823520000|2022-03-09 10:58:40|3655.97|3655.97|3655.35|3655.35|3657.21|3657.21|3655.35|3655.35|0
1646823530000|2022-03-09 10:58:50|3655.09|3655.09|3650.26|3650.26|3655.09|3655.09|3650.26|3650.26|0
1646823540000|2022-03-09 10:59:00|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|3647.15|0
1646823550000|2022-03-09 10:59:10|3645.9|3645.9|3645.9|3645.9|3645.9|3645.9|3645.9|3645.9|0
1646823560000|2022-03-09 10:59:20|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|3645.26|0
1646823570000|2022-03-09 10:59:30|3645.13|3645.13|3645.39|3645.39|3645.39|3645.39|3645.13|3645.13|0
1646823580000|2022-03-09 10:59:40|3649.38|3649.38|3649.76|3649.76|3649.76|3649.76|3649.38|3649.38|0
1646823600000|2022-03-09 11:00:00|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|0
1646823610000|2022-03-09 11:00:10|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|0
1646823620000|2022-03-09 11:00:20|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|3647.51|0
1646823630000|2022-03-09 11:00:30|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|0
1646823640000|2022-03-09 11:00:40|3645.77|3645.77|3645.77|3645.77|3645.77|3645.77|3645.77|3645.77|0
1646823650000|2022-03-09 11:00:50|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|3644.53|0
1646823680000|2022-03-09 11:01:20|3644.02|3644.02|3644.02|3644.02|3644.02|3644.02|3644.02|3644.02|0
1646823710000|2022-03-09 11:01:50|3645.88|3645.88|3645.88|3645.88|3645.88|3645.88|3645.88|3645.88|0
1646823720000|2022-03-09 11:02:00|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|0
1646823750000|2022-03-09 11:02:30|3646.89|3646.89|3646.89|3646.89|3646.89|3646.89|3646.89|3646.89|0
1646823760000|2022-03-09 11:02:40|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|3646.27|0
1646823780000|2022-03-09 11:03:00|3645.02|3645.02|3644.89|3644.89|3645.02|3645.02|3644.89|3644.89|0
1646823790000|2022-03-09 11:03:10|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|3644.64|0
1646823810000|2022-03-09 11:03:30|3644.51|3644.51|3644.38|3644.38|3644.51|3644.51|3644.38|3644.38|0
1646823820000|2022-03-09 11:03:40|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|3644.13|0
1646823830000|2022-03-09 11:03:50|3643.87|3643.87|3643.62|3643.62|3643.87|3643.87|3643.62|3643.62|0
1646823840000|2022-03-09 11:04:00|3643.87|3643.87|3643.76|3643.76|3643.87|3643.87|3641.89|3641.89|0
1646823850000|2022-03-09 11:04:10|3645.01|3645.01|3644.88|3644.88|3645.39|3645.39|3644.88|3644.88|0
1646823860000|2022-03-09 11:04:20|3645.5|3645.5|3645.39|3645.39|3645.5|3645.5|3644.88|3644.88|0
1646823880000|2022-03-09 11:04:40|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|0
1646823890000|2022-03-09 11:04:50|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|3645.73|0
1646823900000|2022-03-09 11:05:00|3646.98|3646.98|3647.12|3647.12|3647.74|3647.74|3646.98|3646.98|0
1646823910000|2022-03-09 11:05:10|3648.37|3648.37|3648.37|3648.37|3648.37|3648.37|3648.37|3648.37|0
1646823920000|2022-03-09 11:05:20|3648.62|3648.62|3649.05|3649.05|3649.05|3649.05|3648.62|3648.62|0
1646823930000|2022-03-09 11:05:30|3648.79|3648.79|3648.79|3648.79|3648.79|3648.79|3648.79|3648.79|0
1646823960000|2022-03-09 11:06:00|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|0
1646823970000|2022-03-09 11:06:10|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|3649.06|0
1646823980000|2022-03-09 11:06:20|3648.44|3648.44|3647.81|3647.81|3648.44|3648.44|3647.81|3647.81|0
1646823990000|2022-03-09 11:06:30|3647.05|3647.05|3649.54|3649.54|3649.54|3649.54|3647.05|3647.05|0
1646824040000|2022-03-09 11:07:20|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|3649.67|0
1646824050000|2022-03-09 11:07:30|3647.8|3647.8|3648.42|3648.42|3648.42|3648.42|3647.8|3647.8|0
1646824060000|2022-03-09 11:07:40|3648.16|3648.16|3648.29|3648.29|3648.29|3648.29|3648.16|3648.16|0
1646824100000|2022-03-09 11:08:20|3648.55|3648.55|3654.15|3654.15|3654.15|3654.15|3648.55|3648.55|0
1646824110000|2022-03-09 11:08:30|3654.78|3654.78|3654.65|3654.65|3654.78|3654.78|3654.65|3654.65|0
1646824120000|2022-03-09 11:08:40|3654.78|3654.78|3654.9|3654.9|3654.9|3654.9|3654.78|3654.78|0
1646824180000|2022-03-09 11:09:40|3655.08|3655.08|3656.32|3656.32|3656.32|3656.32|3655.08|3655.08|0
1646824200000|2022-03-09 11:10:00|3655.08|3655.08|3654.73|3654.73|3655.08|3655.08|3654.73|3654.73|0
1646824220000|2022-03-09 11:10:20|3652.24|3652.24|3651.86|3651.86|3652.24|3652.24|3651.86|3651.86|0
1646824240000|2022-03-09 11:10:40|3651.23|3651.23|3652.48|3652.48|3652.48|3652.48|3651.23|3651.23|0
1646824250000|2022-03-09 11:10:50|3652.35|3652.35|3652.61|3652.61|3652.61|3652.61|3652.35|3652.35|0
1646824270000|2022-03-09 11:11:10|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|3652.99|0
1646824280000|2022-03-09 11:11:20|3657.35|3657.35|3657.35|3657.35|3657.35|3657.35|3657.35|3657.35|0
1646824290000|2022-03-09 11:11:30|3656.1|3656.1|3656.1|3656.1|3656.1|3656.1|3656.1|3656.1|0
1646824300000|2022-03-09 11:11:40|3655.85|3655.85|3655.59|3655.59|3655.85|3655.85|3655.59|3655.59|0
1646824360000|2022-03-09 11:12:40|3655.21|3655.21|3658.95|3658.95|3658.95|3658.95|3655.21|3655.21|0
1646824370000|2022-03-09 11:12:50|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|0
1646824380000|2022-03-09 11:13:00|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|3658.95|0
1646824400000|2022-03-09 11:13:20|3657.7|3657.7|3655.71|3655.71|3657.7|3657.7|3655.71|3655.71|0
1646824410000|2022-03-09 11:13:30|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|3655.32|0
1646824430000|2022-03-09 11:13:50|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|0
1646824440000|2022-03-09 11:14:00|3652.83|3652.83|3652.83|3652.83|3652.83|3652.83|3652.21|3652.21|0
1646824450000|2022-03-09 11:14:10|3653.45|3653.45|3654.08|3654.08|3654.08|3654.08|3653.45|3653.45|0
1646824470000|2022-03-09 11:14:30|3653.95|3653.95|3653.95|3653.95|3653.95|3653.95|3653.33|3653.33|0
1646824540000|2022-03-09 11:15:40|3652.7|3652.7|3652.7|3652.7|3652.7|3652.7|3652.7|3652.7|0
1646824560000|2022-03-09 11:16:00|3654.57|3654.57|3655.13|3655.13|3655.13|3655.13|3654.57|3654.57|0
1646824570000|2022-03-09 11:16:10|3657.62|3657.62|3655.88|3655.88|3657.62|3657.62|3655.75|3655.75|0
1646824640000|2022-03-09 11:17:20|3657.75|3657.75|3657.12|3657.12|3657.75|3657.75|3657.12|3657.12|0
1646824660000|2022-03-09 11:17:40|3657.64|3657.64|3658.02|3658.02|3658.02|3658.02|3657.64|3657.64|0
1646824670000|2022-03-09 11:17:50|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|3657.89|0
1646824690000|2022-03-09 11:18:10|3658.51|3658.51|3658.9|3658.9|3658.9|3658.9|3658.51|3658.51|0
1646824700000|2022-03-09 11:18:20|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|3658.27|0
1646824730000|2022-03-09 11:18:50|3659.52|3659.52|3659.52|3659.52|3659.52|3659.52|3659.52|3659.52|0
1646824750000|2022-03-09 11:19:10|3655.78|3655.78|3656.79|3656.79|3656.79|3656.79|3655.78|3655.78|0
1646824760000|2022-03-09 11:19:20|3657.41|3657.41|3657.54|3657.54|3657.54|3657.54|3657.41|3657.41|0
1646824780000|2022-03-09 11:19:40|3655.67|3655.67|3656.29|3656.29|3656.29|3656.29|3655.67|3655.67|0
1646824800000|2022-03-09 11:20:00|3656.04|3656.04|3655.91|3655.91|3656.04|3656.04|3655.91|3655.91|0
1646824810000|2022-03-09 11:20:10|3652.8|3652.8|3652.17|3652.17|3652.8|3652.8|3652.17|3652.17|0
1646824820000|2022-03-09 11:20:20|3652.8|3652.8|3650.54|3650.54|3652.8|3652.8|3649.3|3649.3|0
1646824830000|2022-03-09 11:20:30|3651.92|3651.92|3650.67|3650.67|3652.04|3652.04|3650.67|3650.67|0
1646824860000|2022-03-09 11:21:00|3653.79|3653.79|3655.05|3655.05|3655.05|3655.05|3653.16|3653.16|0
1646824870000|2022-03-09 11:21:10|3654.42|3654.42|3654.3|3654.3|3654.42|3654.42|3654.3|3654.3|0
1646824880000|2022-03-09 11:21:20|3656.17|3656.17|3656.79|3656.79|3656.79|3656.79|3656.17|3656.17|0
1646824890000|2022-03-09 11:21:30|3656.17|3656.17|3655.54|3655.54|3656.17|3656.17|3655.54|3655.54|0
1646824900000|2022-03-09 11:21:40|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|3656.79|0
1646824910000|2022-03-09 11:21:50|3658.03|3658.03|3658.66|3658.66|3658.66|3658.66|3658.03|3658.03|0
1646824920000|2022-03-09 11:22:00|3658.15|3658.15|3657.52|3657.52|3658.15|3658.15|3657.52|3657.52|0
1646824940000|2022-03-09 11:22:20|3655.65|3655.65|3655.03|3655.03|3655.65|3655.65|3655.03|3655.03|0
1646824950000|2022-03-09 11:22:30|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|3654.41|0
1646825000000|2022-03-09 11:23:20|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|3654.79|0
1646825010000|2022-03-09 11:23:30|3655.41|3655.41|3654.79|3654.79|3655.41|3655.41|3654.79|3654.79|0
1646825060000|2022-03-09 11:24:20|3657.28|3657.28|3657.28|3657.28|3657.28|3657.28|3657.28|3657.28|0
1646825070000|2022-03-09 11:24:30|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|3656.04|0
1646825110000|2022-03-09 11:25:10|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|3656.66|0
1646825130000|2022-03-09 11:25:30|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|3656.32|0
1646825150000|2022-03-09 11:25:50|3657.56|3657.56|3658.06|3658.06|3658.06|3658.06|3657.44|3657.44|0
1646825160000|2022-03-09 11:26:00|3656.81|3656.81|3656.3|3656.3|3657.44|3657.44|3656.3|3656.3|0
1646825170000|2022-03-09 11:26:10|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|3656.18|0
1646825180000|2022-03-09 11:26:20|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|0
1646825190000|2022-03-09 11:26:30|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|0
1646825200000|2022-03-09 11:26:40|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|3657.04|0
1646825240000|2022-03-09 11:27:20|3659.53|3659.53|3659.9|3659.9|3660.15|3660.15|3659.53|3659.53|0
1646825250000|2022-03-09 11:27:30|3659.77|3659.77|3660.39|3660.39|3660.39|3660.39|3657.9|3657.9|0
1646825270000|2022-03-09 11:27:50|3658.52|3658.52|3658.14|3658.14|3658.52|3658.52|3658.14|3658.14|0
1646825280000|2022-03-09 11:28:00|3657.52|3657.52|3657.52|3657.52|3657.52|3657.52|3657.52|3657.52|0
1646825320000|2022-03-09 11:28:40|3657.14|3657.14|3655.89|3655.89|3657.14|3657.14|3655.89|3655.89|0
1646825340000|2022-03-09 11:29:00|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|3656.51|0
1646825360000|2022-03-09 11:29:20|3656|3656|3656.99|3656.99|3657.76|3657.76|3656|3656|0
1646825400000|2022-03-09 11:30:00|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|3658.86|0
1646825420000|2022-03-09 11:30:20|3656.37|3656.37|3656.37|3656.37|3656.37|3656.37|3656.37|3656.37|0
1646825430000|2022-03-09 11:30:30|3656.5|3656.5|3656.62|3656.62|3656.62|3656.62|3656.5|3656.5|0
1646825440000|2022-03-09 11:30:40|3656.5|3656.5|3656.37|3656.37|3656.5|3656.5|3656.37|3656.37|0
1646825460000|2022-03-09 11:31:00|3657.62|3657.62|3659.36|3659.36|3659.36|3659.36|3657.49|3657.49|0
1646825470000|2022-03-09 11:31:10|3659.98|3659.98|3661.22|3661.22|3661.22|3661.22|3659.98|3659.98|0
1646825480000|2022-03-09 11:31:20|3661.61|3661.61|3662.85|3662.85|3662.85|3662.85|3661.61|3661.61|0
1646825520000|2022-03-09 11:32:00|3661.61|3661.61|3660.36|3660.36|3661.61|3661.61|3660.36|3660.36|0
1646825530000|2022-03-09 11:32:10|3659.74|3659.74|3661.74|3661.74|3661.74|3661.74|3659.74|3659.74|0
1646825560000|2022-03-09 11:32:40|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|0
1646825570000|2022-03-09 11:32:50|3660.97|3660.97|3660.97|3660.97|3660.97|3660.97|3660.97|3660.97|0
1646825580000|2022-03-09 11:33:00|3659.72|3659.72|3659.72|3659.72|3659.72|3659.72|3659.72|3659.72|0
1646825590000|2022-03-09 11:33:10|3660.23|3660.23|3658.99|3658.99|3660.23|3660.23|3658.99|3658.99|0
1646825610000|2022-03-09 11:33:30|3657.74|3657.74|3657.74|3657.74|3657.74|3657.74|3657.74|3657.74|0
1646825670000|2022-03-09 11:34:30|3656.5|3656.5|3656.5|3656.5|3656.5|3656.5|3656.5|3656.5|0
1646825680000|2022-03-09 11:34:40|3655.25|3655.25|3655.28|3655.28|3655.28|3655.28|3654.65|3654.65|0
1646825690000|2022-03-09 11:34:50|3657.15|3657.15|3656.52|3656.52|3657.15|3657.15|3656.52|3656.52|0
1646825700000|2022-03-09 11:35:00|3656.4|3656.4|3657.02|3657.02|3657.02|3657.02|3656.4|3656.4|0
1646825710000|2022-03-09 11:35:10|3656.85|3656.85|3656.97|3656.97|3656.97|3656.97|3656.35|3656.35|0
1646825730000|2022-03-09 11:35:30|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|3657.1|0
1646825740000|2022-03-09 11:35:40|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|3656.48|0
1646825750000|2022-03-09 11:35:50|3656.61|3656.61|3656.61|3656.61|3656.61|3656.61|3656.61|3656.61|0
1646825820000|2022-03-09 11:37:00|3656.1|3656.1|3656.1|3656.1|3656.1|3656.1|3656.1|3656.1|0
1646825830000|2022-03-09 11:37:10|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|3656.72|0
1646825850000|2022-03-09 11:37:30|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|3657.97|0
1646825880000|2022-03-09 11:38:00|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|3654.85|0
1646825890000|2022-03-09 11:38:10|3652.98|3652.98|3652.98|3652.98|3652.98|3652.98|3652.98|3652.98|0
1646825900000|2022-03-09 11:38:20|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|3653.36|0
1646825910000|2022-03-09 11:38:30|3653.54|3653.54|3647.31|3647.31|3653.54|3653.54|3647.31|3647.31|0
1646825930000|2022-03-09 11:38:50|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|0
1646825940000|2022-03-09 11:39:00|3646.06|3646.06|3648.55|3648.55|3648.55|3648.55|3645.44|3645.44|0
1646825960000|2022-03-09 11:39:20|3651.67|3651.67|3652.53|3652.53|3652.53|3652.53|3650.66|3650.66|0
1646825970000|2022-03-09 11:39:30|3654.4|3654.4|3650.04|3650.04|3654.4|3654.4|3650.04|3650.04|0
1646826000000|2022-03-09 11:40:00|3648.17|3648.17|3648.79|3648.79|3648.79|3648.79|3648.17|3648.17|0
1646826010000|2022-03-09 11:40:10|3650.66|3650.66|3650.92|3650.92|3650.92|3650.92|3650.66|3650.66|0
1646826020000|2022-03-09 11:40:20|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|3650.29|0
1646826060000|2022-03-09 11:41:00|3650.17|3650.17|3649.54|3649.54|3650.17|3650.17|3649.54|3649.54|0
1646826080000|2022-03-09 11:41:20|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|3649.29|0
1646826090000|2022-03-09 11:41:30|3649.16|3649.16|3649.16|3649.16|3649.16|3649.16|3649.16|3649.16|0
1646826110000|2022-03-09 11:41:50|3647.29|3647.29|3646.67|3646.67|3647.29|3647.29|3646.67|3646.67|0
1646826120000|2022-03-09 11:42:00|3648.54|3648.54|3649.16|3649.16|3649.16|3649.16|3648.54|3648.54|0
1646826130000|2022-03-09 11:42:10|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|3651.03|0
1646826160000|2022-03-09 11:42:40|3650.9|3650.9|3649.66|3649.66|3650.9|3650.9|3649.53|3649.53|0
1646826170000|2022-03-09 11:42:50|3649.78|3649.78|3649.78|3649.78|3649.78|3649.78|3649.78|3649.78|0
1646826180000|2022-03-09 11:43:00|3649.66|3649.66|3649.03|3649.03|3649.66|3649.66|3649.03|3649.03|0
1646826190000|2022-03-09 11:43:10|3648.78|3648.78|3646.29|3646.29|3648.78|3648.78|3646.29|3646.29|0
1646826220000|2022-03-09 11:43:40|3645.9|3645.9|3640.9|3640.9|3645.9|3645.9|3640.9|3640.9|0
1646826230000|2022-03-09 11:43:50|3639.66|3639.66|3639.53|3639.53|3639.66|3639.66|3639.53|3639.53|0
1646826240000|2022-03-09 11:44:00|3640.78|3640.78|3640.78|3640.78|3640.78|3640.78|3640.78|3640.78|0
1646826250000|2022-03-09 11:44:10|3640.65|3640.65|3640.01|3640.01|3640.65|3640.65|3640.01|3640.01|0
1646826260000|2022-03-09 11:44:20|3639.63|3639.63|3639.64|3639.64|3640.27|3640.27|3639.63|3639.63|0
1646826270000|2022-03-09 11:44:30|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|0
1646826280000|2022-03-09 11:44:40|3637.89|3637.89|3637.89|3637.89|3637.89|3637.89|3637.89|3637.89|0
1646826300000|2022-03-09 11:45:00|3636.02|3636.02|3632.14|3632.14|3636.02|3636.02|3632.14|3632.14|0
1646826310000|2022-03-09 11:45:10|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|3631.88|0
1646826320000|2022-03-09 11:45:20|3631.54|3631.54|3629.5|3629.5|3631.54|3631.54|3629.5|3629.5|0
1646826330000|2022-03-09 11:45:30|3629.63|3629.63|3629.63|3629.63|3629.63|3629.63|3629.63|3629.63|0
1646826370000|2022-03-09 11:46:10|3629.37|3629.37|3626.26|3626.26|3629.37|3629.37|3626.26|3626.26|0
1646826380000|2022-03-09 11:46:20|3624.39|3624.39|3624.39|3624.39|3624.39|3624.39|3624.39|3624.39|0
1646826390000|2022-03-09 11:46:30|3624.64|3624.64|3624.64|3624.64|3624.64|3624.64|3624.64|3624.64|0
1646826410000|2022-03-09 11:46:50|3620.91|3620.91|3620.91|3620.91|3620.91|3620.91|3620.91|3620.91|0
1646826420000|2022-03-09 11:47:00|3621.04|3621.04|3621.53|3621.53|3621.53|3621.53|3620.91|3620.91|0
1646826430000|2022-03-09 11:47:10|3620.91|3620.91|3622.78|3622.78|3622.78|3622.78|3620.91|3620.91|0
1646826440000|2022-03-09 11:47:20|3623.03|3623.03|3623.03|3623.03|3623.03|3623.03|3623.03|3623.03|0
1646826450000|2022-03-09 11:47:30|3625.52|3625.52|3624.64|3624.64|3625.52|3625.52|3624.02|3624.02|0
1646826470000|2022-03-09 11:47:50|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|3625.89|0
1646826480000|2022-03-09 11:48:00|3625.76|3625.76|3625.89|3625.89|3625.89|3625.89|3625.76|3625.76|0
1646826500000|2022-03-09 11:48:20|3630.25|3630.25|3630.12|3630.12|3630.25|3630.25|3630.12|3630.12|0
1646826510000|2022-03-09 11:48:30|3631.37|3631.37|3631.37|3631.37|3631.37|3631.37|3631.37|3631.37|0
1646826520000|2022-03-09 11:48:40|3631.88|3631.88|3632.5|3632.5|3632.5|3632.5|3631.88|3631.88|0
1646826590000|2022-03-09 11:49:50|3633.75|3633.75|3633.75|3633.75|3633.75|3633.75|3633.75|3633.75|0
1646826620000|2022-03-09 11:50:20|3633.88|3633.88|3633.88|3633.88|3633.88|3633.88|3633.88|3633.88|0
1646826630000|2022-03-09 11:50:30|3634.5|3634.5|3634.5|3634.5|3634.5|3634.5|3634.5|3634.5|0
1646826640000|2022-03-09 11:50:40|3633.86|3633.86|3633.61|3633.61|3633.86|3633.86|3633.61|3633.61|0
1646826650000|2022-03-09 11:50:50|3633.48|3633.48|3634.34|3634.34|3634.72|3634.72|3633.48|3633.48|0
1646826660000|2022-03-09 11:51:00|3636.21|3636.21|3636.59|3636.59|3636.59|3636.59|3636.21|3636.21|0
1646826670000|2022-03-09 11:51:10|3630.99|3630.99|3630.99|3630.99|3630.99|3630.99|3630.99|3630.99|0
1646826680000|2022-03-09 11:51:20|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|3631.61|0
1646826690000|2022-03-09 11:51:30|3632.23|3632.23|3632.36|3632.36|3632.36|3632.36|3632.23|3632.23|0
1646826700000|2022-03-09 11:51:40|3631.74|3631.74|3631.61|3631.61|3631.74|3631.74|3631.61|3631.61|0
1646826710000|2022-03-09 11:51:50|3632.23|3632.23|3632.23|3632.23|3632.23|3632.23|3632.23|3632.23|0
1646826720000|2022-03-09 11:52:00|3632.85|3632.85|3633.37|3633.37|3633.37|3633.37|3632.85|3632.85|0
1646826730000|2022-03-09 11:52:10|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|3633.11|0
1646826740000|2022-03-09 11:52:20|3632.76|3632.76|3634.91|3634.91|3634.91|3634.91|3632.42|3632.42|0
1646826760000|2022-03-09 11:52:40|3633.66|3633.66|3633.28|3633.28|3633.66|3633.66|3633.28|3633.28|0
1646826770000|2022-03-09 11:52:50|3633.79|3633.79|3633.66|3633.66|3633.79|3633.79|3633.66|3633.66|0
1646826790000|2022-03-09 11:53:10|3633.79|3633.79|3633.54|3633.54|3633.79|3633.79|3633.54|3633.54|0
1646826800000|2022-03-09 11:53:20|3633.28|3633.28|3630.79|3630.79|3633.28|3633.28|3630.79|3630.79|0
1646826820000|2022-03-09 11:53:40|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|0
1646826840000|2022-03-09 11:54:00|3632.66|3632.66|3631.24|3631.24|3632.66|3632.66|3631.24|3631.24|0
1646826850000|2022-03-09 11:54:10|3632.49|3632.49|3632.83|3632.83|3632.83|3632.83|3632.49|3632.49|0
1646826860000|2022-03-09 11:54:20|3633.09|3633.09|3632.96|3632.96|3633.09|3633.09|3632.96|3632.96|0
1646826910000|2022-03-09 11:55:10|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|3634.21|0
1646826950000|2022-03-09 11:55:50|3631.71|3631.71|3631.71|3631.71|3631.71|3631.71|3631.71|3631.71|0
1646826960000|2022-03-09 11:56:00|3631.33|3631.33|3630.71|3630.71|3631.33|3631.33|3630.71|3630.71|0
1646826980000|2022-03-09 11:56:20|3632.58|3632.58|3632.58|3632.58|3632.58|3632.58|3632.58|3632.58|0
1646827000000|2022-03-09 11:56:40|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|3634.45|0
1646827010000|2022-03-09 11:56:50|3634.7|3634.7|3633.71|3633.71|3634.96|3634.96|3633.71|3633.71|0
1646827040000|2022-03-09 11:57:20|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|3633.09|0
1646827100000|2022-03-09 11:58:20|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|3632.71|0
1646827120000|2022-03-09 11:58:40|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|0
1646827140000|2022-03-09 11:59:00|3631.95|3631.95|3631.95|3631.95|3631.95|3631.95|3631.95|3631.95|0
1646827170000|2022-03-09 11:59:30|3632.34|3632.34|3633.58|3633.58|3633.58|3633.58|3632.34|3632.34|0
1646827180000|2022-03-09 11:59:40|3634.83|3634.83|3635.45|3635.45|3635.45|3635.45|3634.83|3634.83|0
1646827190000|2022-03-09 11:59:50|3634.83|3634.83|3634.83|3634.83|3635.45|3635.45|3634.83|3634.83|0
1646827200000|2022-03-09 12:00:00|3634.57|3634.57|3634.83|3634.83|3634.83|3634.83|3634.57|3634.57|0
1646827210000|2022-03-09 12:00:10|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|0
1646827220000|2022-03-09 12:00:20|3640.44|3640.44|3640.18|3640.18|3640.44|3640.44|3640.18|3640.18|0
1646827260000|2022-03-09 12:01:00|3641.43|3641.43|3641.43|3641.43|3641.43|3641.43|3640.18|3640.18|0
1646827280000|2022-03-09 12:01:20|3640.79|3640.79|3640.79|3640.79|3640.79|3640.79|3640.79|3640.79|0
1646827320000|2022-03-09 12:02:00|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|3641.04|0
1646827360000|2022-03-09 12:02:40|3642.29|3642.29|3643.53|3643.53|3643.53|3643.53|3642.29|3642.29|0
1646827370000|2022-03-09 12:02:50|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|3644.17|0
1646827380000|2022-03-09 12:03:00|3644.3|3644.3|3643.05|3643.05|3644.3|3644.3|3643.05|3643.05|0
1646827390000|2022-03-09 12:03:10|3643.18|3643.18|3646.31|3646.31|3646.31|3646.31|3643.18|3643.18|0
1646827430000|2022-03-09 12:03:50|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|3643.82|0
1646827440000|2022-03-09 12:04:00|3645.69|3645.69|3646.31|3646.31|3646.94|3646.94|3645.69|3645.69|0
1646827450000|2022-03-09 12:04:10|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|3646.06|0
1646827470000|2022-03-09 12:04:30|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|3644.81|0
1646827480000|2022-03-09 12:04:40|3643.57|3643.57|3643.57|3643.57|3643.57|3643.57|3643.57|3643.57|0
1646827490000|2022-03-09 12:04:50|3642.94|3642.94|3642.94|3642.94|3642.94|3642.94|3642.94|3642.94|0
1646827530000|2022-03-09 12:05:30|3643.12|3643.12|3639.38|3639.38|3643.12|3643.12|3639.38|3639.38|0
1646827540000|2022-03-09 12:05:40|3638.13|3638.13|3639.49|3639.49|3640|3640|3638.13|3638.13|0
1646827560000|2022-03-09 12:06:00|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|3641.36|0
1646827570000|2022-03-09 12:06:10|3641.87|3641.87|3643.25|3643.25|3643.37|3643.37|3641.87|3641.87|0
1646827590000|2022-03-09 12:06:30|3642.73|3642.73|3642.73|3642.73|3642.73|3642.73|3642.73|3642.73|0
1646827600000|2022-03-09 12:06:40|3644.6|3644.6|3642.73|3642.73|3644.6|3644.6|3642.73|3642.73|0
1646827630000|2022-03-09 12:07:10|3641.49|3641.49|3639.99|3639.99|3641.49|3641.49|3639.99|3639.99|0
1646827640000|2022-03-09 12:07:20|3639.36|3639.36|3639.99|3639.99|3639.99|3639.99|3639.36|3639.36|0
1646827650000|2022-03-09 12:07:30|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|0
1646827680000|2022-03-09 12:08:00|3638.25|3638.25|3635.13|3635.13|3638.25|3638.25|3635.13|3635.13|0
1646827690000|2022-03-09 12:08:10|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|3635.76|0
1646827700000|2022-03-09 12:08:20|3632.02|3632.02|3632.64|3632.64|3632.64|3632.64|3632.02|3632.02|0
1646827710000|2022-03-09 12:08:30|3635.13|3635.13|3636.27|3636.27|3636.39|3636.39|3634.51|3634.51|0
1646827720000|2022-03-09 12:08:40|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|3636.14|0
1646827750000|2022-03-09 12:09:10|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|3634.27|0
1646827790000|2022-03-09 12:09:50|3633.89|3633.89|3632.02|3632.02|3633.89|3633.89|3632.02|3632.02|0
1646827820000|2022-03-09 12:10:20|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|3632.64|0
1646827830000|2022-03-09 12:10:30|3632.02|3632.02|3632.02|3632.02|3632.15|3632.15|3632.02|3632.02|0
1646827860000|2022-03-09 12:11:00|3632.27|3632.27|3637.26|3637.26|3637.26|3637.26|3632.27|3632.27|0
1646827870000|2022-03-09 12:11:10|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|3637.38|0
1646827880000|2022-03-09 12:11:20|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|3636.76|0
1646827940000|2022-03-09 12:12:20|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|3638.63|0
1646827960000|2022-03-09 12:12:40|3639.88|3639.88|3639.88|3639.88|3639.88|3639.88|3639.88|3639.88|0
1646827980000|2022-03-09 12:13:00|3640.5|3640.5|3640.12|3640.12|3640.5|3640.5|3640.12|3640.12|0
1646828010000|2022-03-09 12:13:30|3640.37|3640.37|3641.62|3641.62|3641.62|3641.62|3640.37|3640.37|0
1646828040000|2022-03-09 12:14:00|3641.74|3641.74|3647.35|3647.35|3647.35|3647.35|3641.74|3641.74|0
1646828050000|2022-03-09 12:14:10|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|0
1646828060000|2022-03-09 12:14:20|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|3646.73|0
1646828070000|2022-03-09 12:14:30|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|3646.47|0
1646828100000|2022-03-09 12:15:00|3647.09|3647.09|3648.96|3648.96|3650.21|3650.21|3647.09|3647.09|0
1646828110000|2022-03-09 12:15:10|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1646828160000|2022-03-09 12:16:00|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|3645.23|0
1646828180000|2022-03-09 12:16:20|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|3645.1|0
1646828190000|2022-03-09 12:16:30|3644.97|3644.97|3644.97|3644.97|3644.97|3644.97|3644.97|3644.97|0
1646828220000|2022-03-09 12:17:00|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|3647.46|0
1646828240000|2022-03-09 12:17:20|3646.84|3646.84|3647.46|3647.46|3647.46|3647.46|3646.84|3646.84|0
1646828250000|2022-03-09 12:17:30|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|3647.64|0
1646828260000|2022-03-09 12:17:40|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|0
1646828290000|2022-03-09 12:18:10|3649.05|3649.05|3649.61|3649.61|3649.61|3649.61|3649.05|3649.05|0
1646828320000|2022-03-09 12:18:40|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|3650.85|0
1646828340000|2022-03-09 12:19:00|3652.1|3652.1|3653.6|3653.6|3653.6|3653.6|3652.1|3652.1|0
1646828350000|2022-03-09 12:19:10|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|3654.22|0
1646828360000|2022-03-09 12:19:20|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|3653.6|0
1646828370000|2022-03-09 12:19:30|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|3653.73|0
1646828410000|2022-03-09 12:20:10|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|3654.35|0
1646828430000|2022-03-09 12:20:30|3654.52|3654.52|3654.91|3654.91|3654.91|3654.91|3654.52|3654.52|0
1646828440000|2022-03-09 12:20:40|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|0
1646828460000|2022-03-09 12:21:00|3655.04|3655.04|3655.04|3655.04|3655.04|3655.04|3655.04|3655.04|0
1646828470000|2022-03-09 12:21:10|3655.42|3655.42|3655.42|3655.42|3655.42|3655.42|3655.42|3655.42|0
1646828480000|2022-03-09 12:21:20|3654.8|3654.8|3654.8|3654.8|3654.8|3654.8|3654.8|3654.8|0
1646828490000|2022-03-09 12:21:30|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|0
1646828510000|2022-03-09 12:21:50|3654.84|3654.84|3654.71|3654.71|3654.84|3654.84|3654.71|3654.71|0
1646828560000|2022-03-09 12:22:40|3654.09|3654.09|3654.09|3654.09|3654.09|3654.09|3654.09|3654.09|0
1646828580000|2022-03-09 12:23:00|3653.47|3653.47|3652.84|3652.84|3653.47|3653.47|3652.84|3652.84|0
1646828600000|2022-03-09 12:23:20|3655.96|3655.96|3656.21|3656.21|3656.21|3656.21|3655.96|3655.96|0
1646828610000|2022-03-09 12:23:30|3656.47|3656.47|3656.47|3656.47|3656.47|3656.47|3656.47|3656.47|0
1646828650000|2022-03-09 12:24:10|3657.72|3657.72|3656.47|3656.47|3657.72|3657.72|3656.47|3656.47|0
1646828670000|2022-03-09 12:24:30|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|3655.22|0
1646828680000|2022-03-09 12:24:40|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|3654.97|0
1646828700000|2022-03-09 12:25:00|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|0
1646828710000|2022-03-09 12:25:10|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|3653.1|0
1646828730000|2022-03-09 12:25:30|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|3653.72|0
1646828740000|2022-03-09 12:25:40|3653.59|3653.59|3653.59|3653.59|3653.59|3653.59|3653.59|3653.59|0
1646828790000|2022-03-09 12:26:30|3652.97|3652.97|3652.97|3652.97|3652.97|3652.97|3652.97|3652.97|0
1646828820000|2022-03-09 12:27:00|3652.72|3652.72|3652.46|3652.46|3652.72|3652.72|3652.46|3652.46|0
1646828870000|2022-03-09 12:27:50|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|0
1646828880000|2022-03-09 12:28:00|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|3652.46|0
1646828890000|2022-03-09 12:28:10|3652.11|3652.11|3651.6|3651.6|3652.11|3652.11|3651.6|3651.6|0
1646828900000|2022-03-09 12:28:20|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|3650.36|0
1646828920000|2022-03-09 12:28:40|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|3650.1|0
1646828930000|2022-03-09 12:28:50|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|3648.23|0
1646828940000|2022-03-09 12:29:00|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|3647.98|0
1646828960000|2022-03-09 12:29:20|3647.85|3647.85|3647.23|3647.23|3647.85|3647.85|3647.23|3647.23|0
1646829000000|2022-03-09 12:30:00|3649.72|3649.72|3650.96|3650.96|3650.96|3650.96|3649.72|3649.72|0
1646829010000|2022-03-09 12:30:10|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|3651.09|0
1646829020000|2022-03-09 12:30:20|3652.34|3652.34|3652.34|3652.34|3652.34|3652.34|3652.34|3652.34|0
1646829060000|2022-03-09 12:31:00|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|3652.96|0
1646829080000|2022-03-09 12:31:20|3649.85|3649.85|3649.46|3649.46|3649.85|3649.85|3649.46|3649.46|0
1646829130000|2022-03-09 12:32:10|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|0
1646829140000|2022-03-09 12:32:20|3646.97|3646.97|3646.97|3646.97|3646.97|3646.97|3646.97|3646.97|0
1646829150000|2022-03-09 12:32:30|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|0
1646829160000|2022-03-09 12:32:40|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|3648.47|0
1646829190000|2022-03-09 12:33:10|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|3648.73|0
1646829220000|2022-03-09 12:33:40|3649.97|3649.97|3650.36|3650.36|3650.36|3650.36|3649.97|3649.97|0
1646829250000|2022-03-09 12:34:10|3653.47|3653.47|3656.59|3656.59|3656.59|3656.59|3653.47|3653.47|0
1646829280000|2022-03-09 12:34:40|3656.71|3656.71|3656.84|3656.84|3656.84|3656.84|3656.71|3656.71|0
1646829290000|2022-03-09 12:34:50|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1646829300000|2022-03-09 12:35:00|3658.21|3658.21|3657.59|3657.59|3658.21|3658.21|3657.59|3657.59|0
1646829310000|2022-03-09 12:35:10|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|0
1646829320000|2022-03-09 12:35:20|3655.6|3655.6|3655.6|3655.6|3655.6|3655.6|3655.6|3655.6|0
1646829330000|2022-03-09 12:35:30|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|0
1646829340000|2022-03-09 12:35:40|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|0
1646829360000|2022-03-09 12:36:00|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|3656.09|0
1646829390000|2022-03-09 12:36:30|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|0
1646829410000|2022-03-09 12:36:50|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|0
1646829440000|2022-03-09 12:37:20|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|3657.21|0
1646829480000|2022-03-09 12:38:00|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|0
1646829500000|2022-03-09 12:38:20|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|3657.08|0
1646829520000|2022-03-09 12:38:40|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|0
1646829540000|2022-03-09 12:39:00|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|0
1646829560000|2022-03-09 12:39:20|3658.82|3658.82|3659.08|3659.08|3659.08|3659.08|3658.82|3658.82|0
1646829570000|2022-03-09 12:39:30|3657.21|3657.21|3658.45|3658.45|3658.45|3658.45|3657.21|3657.21|0
1646829630000|2022-03-09 12:40:30|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|0
1646829660000|2022-03-09 12:41:00|3657.08|3657.08|3657.7|3657.7|3657.7|3657.7|3657.08|3657.08|0
1646829680000|2022-03-09 12:41:20|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|3657.83|0
1646829690000|2022-03-09 12:41:30|3657.7|3657.7|3657.7|3657.7|3657.7|3657.7|3657.7|3657.7|0
1646829700000|2022-03-09 12:41:40|3658.95|3658.95|3659.57|3659.57|3659.57|3659.57|3658.95|3658.95|0
1646829720000|2022-03-09 12:42:00|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|3660.82|0
1646829770000|2022-03-09 12:42:50|3660.2|3660.2|3659.57|3659.57|3660.45|3660.45|3659.57|3659.57|0
1646829780000|2022-03-09 12:43:00|3658.95|3658.95|3658.33|3658.33|3658.95|3658.95|3658.33|3658.33|0
1646829790000|2022-03-09 12:43:10|3658.2|3658.2|3658.2|3658.2|3658.2|3658.2|3658.2|3658.2|0
1646829810000|2022-03-09 12:43:30|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|0
1646829830000|2022-03-09 12:43:50|3658.2|3658.2|3659.44|3659.44|3659.44|3659.44|3658.2|3658.2|0
1646829840000|2022-03-09 12:44:00|3658.2|3658.2|3660.17|3660.17|3660.17|3660.17|3657.68|3657.68|0
1646829850000|2022-03-09 12:44:10|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|3659.83|0
1646829900000|2022-03-09 12:45:00|3660.45|3660.45|3661.33|3661.33|3661.33|3661.33|3660.45|3660.45|0
1646829910000|2022-03-09 12:45:10|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|3662.58|0
1646829970000|2022-03-09 12:46:10|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|0
1646829980000|2022-03-09 12:46:20|3663.82|3663.82|3663.2|3663.2|3663.82|3663.82|3663.2|3663.2|0
1646830000000|2022-03-09 12:46:40|3663.33|3663.33|3663.95|3663.95|3663.95|3663.95|3663.33|3663.33|0
1646830020000|2022-03-09 12:47:00|3663.33|3663.33|3663.33|3663.33|3663.33|3663.33|3663.33|3663.33|0
1646830030000|2022-03-09 12:47:10|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|3663.2|0
1646830050000|2022-03-09 12:47:30|3661.33|3661.33|3661.33|3661.33|3661.33|3661.33|3661.33|3661.33|0
1646830060000|2022-03-09 12:47:40|3661.95|3661.95|3661.95|3661.95|3661.95|3661.95|3661.95|3661.95|0
1646830080000|2022-03-09 12:48:00|3661.33|3661.33|3661.71|3661.71|3661.71|3661.71|3661.33|3661.33|0
1646830090000|2022-03-09 12:48:10|3661.46|3661.46|3661.46|3661.46|3661.46|3661.46|3661.46|3661.46|0
1646830110000|2022-03-09 12:48:30|3661.63|3661.63|3661.63|3661.63|3661.63|3661.63|3661.63|3661.63|0
1646830190000|2022-03-09 12:49:50|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|3661.76|0
1646830200000|2022-03-09 12:50:00|3662.38|3662.38|3661.14|3661.14|3662.38|3662.38|3661.14|3661.14|0
1646830210000|2022-03-09 12:50:10|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|3660.51|0
1646830220000|2022-03-09 12:50:20|3661.14|3661.14|3661.14|3661.14|3661.14|3661.14|3661.14|3661.14|0
1646830230000|2022-03-09 12:50:30|3659.27|3659.27|3660.51|3660.51|3660.51|3660.51|3659.27|3659.27|0
1646830240000|2022-03-09 12:50:40|3660.34|3660.34|3660.34|3660.34|3660.34|3660.34|3660.34|3660.34|0
1646830260000|2022-03-09 12:51:00|3659.72|3659.72|3657.23|3657.23|3660.34|3660.34|3657.23|3657.23|0
1646830270000|2022-03-09 12:51:10|3657.35|3657.35|3657.35|3657.35|3657.35|3657.35|3657.35|3657.35|0
1646830280000|2022-03-09 12:51:20|3657.23|3657.23|3657.23|3657.23|3657.23|3657.23|3657.23|3657.23|0
1646830290000|2022-03-09 12:51:30|3655.05|3655.05|3656.48|3656.48|3656.48|3656.48|3654.79|3654.79|0
1646830300000|2022-03-09 12:51:40|3656.6|3656.6|3656.6|3656.6|3656.6|3656.6|3656.6|3656.6|0
1646830340000|2022-03-09 12:52:20|3656.43|3656.43|3656.43|3656.43|3656.43|3656.43|3656.43|3656.43|0
1646830380000|2022-03-09 12:53:00|3655.81|3655.81|3655.68|3655.68|3655.81|3655.81|3655.68|3655.68|0
1646830390000|2022-03-09 12:53:10|3657.55|3657.55|3657.42|3657.42|3657.55|3657.55|3657.42|3657.42|0
1646830400000|2022-03-09 12:53:20|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|3658.67|0
1646830410000|2022-03-09 12:53:30|3658.04|3658.04|3659.29|3659.29|3659.29|3659.29|3658.04|3658.04|0
1646830430000|2022-03-09 12:53:50|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|0
1646830450000|2022-03-09 12:54:10|3660.08|3660.08|3660.25|3660.25|3660.25|3660.25|3660.08|3660.08|0
1646830470000|2022-03-09 12:54:30|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|3660.38|0
1646830500000|2022-03-09 12:55:00|3659.76|3659.76|3659.76|3659.76|3659.76|3659.76|3659.76|3659.76|0
1646830530000|2022-03-09 12:55:30|3661.63|3661.63|3661.63|3661.63|3661.63|3661.63|3661.63|3661.63|0
1646830550000|2022-03-09 12:55:50|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|0
1646830560000|2022-03-09 12:56:00|3662.75|3662.75|3662.25|3662.25|3662.87|3662.87|3662.25|3662.25|0
1646830570000|2022-03-09 12:56:10|3662.51|3662.51|3662.38|3662.38|3662.51|3662.51|3662.38|3662.38|0
1646830620000|2022-03-09 12:57:00|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|0
1646830670000|2022-03-09 12:57:50|3662.87|3662.87|3662.75|3662.75|3662.87|3662.87|3662.75|3662.75|0
1646830700000|2022-03-09 12:58:20|3663|3663|3665.49|3665.49|3665.49|3665.49|3663|3663|0
1646830730000|2022-03-09 12:58:50|3666.74|3666.74|3666.74|3666.74|3666.74|3666.74|3666.12|3666.12|0
1646830740000|2022-03-09 12:59:00|3667.98|3667.98|3669.85|3669.85|3669.85|3669.85|3667.98|3667.98|0
1646830760000|2022-03-09 12:59:20|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|0
1646830780000|2022-03-09 12:59:40|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|3672.34|0
1646830800000|2022-03-09 13:00:00|3671.72|3671.72|3671.72|3671.72|3671.72|3671.72|3671.72|3671.72|0
1646830850000|2022-03-09 13:00:50|3671.1|3671.1|3671.1|3671.1|3671.1|3671.1|3671.1|3671.1|0
1646830860000|2022-03-09 13:01:00|3671.23|3671.23|3669.98|3669.98|3671.23|3671.23|3669.98|3669.98|0
1646830880000|2022-03-09 13:01:20|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|0
1646830910000|2022-03-09 13:01:50|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|0
1646830930000|2022-03-09 13:02:10|3668.86|3668.86|3670.62|3670.62|3671.86|3671.86|3668.86|3668.86|0
1646830980000|2022-03-09 13:03:00|3669.37|3669.37|3667.5|3667.5|3669.37|3669.37|3666.88|3666.88|0
1646830990000|2022-03-09 13:03:10|3667.85|3667.85|3669.1|3669.1|3669.1|3669.1|3667.85|3667.85|0
1646831000000|2022-03-09 13:03:20|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|0
1646831040000|2022-03-09 13:04:00|3669.85|3669.85|3670.1|3670.1|3670.1|3670.1|3669.85|3669.85|0
1646831050000|2022-03-09 13:04:10|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|0
1646831100000|2022-03-09 13:05:00|3669.73|3669.73|3669.99|3669.99|3669.99|3669.99|3669.73|3669.73|0
1646831140000|2022-03-09 13:05:40|3669.86|3669.86|3669.86|3669.86|3669.86|3669.86|3669.86|3669.86|0
1646831160000|2022-03-09 13:06:00|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|0
1646831180000|2022-03-09 13:06:20|3665.5|3665.5|3667.37|3667.37|3667.37|3667.37|3665.5|3665.5|0
1646831200000|2022-03-09 13:06:40|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|3667.5|0
1646831210000|2022-03-09 13:06:50|3665.01|3665.01|3665.01|3665.01|3665.01|3665.01|3665.01|3665.01|0
1646831220000|2022-03-09 13:07:00|3666.88|3666.88|3667.13|3667.13|3667.13|3667.13|3666.88|3666.88|0
1646831260000|2022-03-09 13:07:40|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|3669.62|0
1646831270000|2022-03-09 13:07:50|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|0
1646831290000|2022-03-09 13:08:10|3670.37|3670.37|3670.63|3670.63|3670.63|3670.63|3670.37|3670.37|0
1646831300000|2022-03-09 13:08:20|3669.38|3669.38|3671.25|3671.25|3671.25|3671.25|3669.38|3669.38|0
1646831310000|2022-03-09 13:08:30|3671.42|3671.42|3670.8|3670.8|3671.42|3671.42|3670.8|3670.8|0
1646831320000|2022-03-09 13:08:40|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|3670.18|0
1646831340000|2022-03-09 13:09:00|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|3671.07|0
1646831380000|2022-03-09 13:09:40|3672.94|3672.94|3673.58|3673.58|3673.58|3673.58|3672.94|3672.94|0
1646831390000|2022-03-09 13:09:50|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|0
1646831400000|2022-03-09 13:10:00|3672.2|3672.2|3671.58|3671.58|3672.2|3672.2|3671.58|3671.58|0
1646831460000|2022-03-09 13:11:00|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|0
1646831470000|2022-03-09 13:11:10|3671.32|3671.32|3671.69|3671.69|3671.69|3671.69|3671.07|3671.07|0
1646831480000|2022-03-09 13:11:20|3672.2|3672.2|3672.46|3672.46|3672.46|3672.46|3672.2|3672.2|0
1646831490000|2022-03-09 13:11:30|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|3672.59|0
1646831510000|2022-03-09 13:11:50|3672.93|3672.93|3672.93|3672.93|3672.93|3672.93|3672.93|3672.93|0
1646831530000|2022-03-09 13:12:10|3673.06|3673.06|3673.32|3673.32|3673.32|3673.32|3673.06|3673.06|0
1646831540000|2022-03-09 13:12:20|3673.06|3673.06|3672.98|3672.98|3673.23|3673.23|3672.98|3672.98|0
1646831550000|2022-03-09 13:12:30|3672.35|3672.35|3674.22|3674.22|3674.22|3674.22|3672.35|3672.35|0
1646831600000|2022-03-09 13:13:20|3673.6|3673.6|3673.6|3673.6|3673.6|3673.6|3673.6|3673.6|0
1646831640000|2022-03-09 13:14:00|3672.35|3672.35|3672.98|3672.98|3672.98|3672.98|3672.35|3672.35|0
1646831650000|2022-03-09 13:14:10|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|0
1646831660000|2022-03-09 13:14:20|3668.87|3668.87|3668.87|3668.87|3668.87|3668.87|3668.87|3668.87|0
1646831670000|2022-03-09 13:14:30|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|0
1646831700000|2022-03-09 13:15:00|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|0
1646831710000|2022-03-09 13:15:10|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|0
1646831780000|2022-03-09 13:16:20|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|0
1646831820000|2022-03-09 13:17:00|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|0
1646831830000|2022-03-09 13:17:10|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|3670.5|0
1646831870000|2022-03-09 13:17:50|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|3671.12|0
1646831900000|2022-03-09 13:18:20|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|0
1646831920000|2022-03-09 13:18:40|3669.62|3669.62|3670.37|3670.37|3670.37|3670.37|3669.62|3669.62|0
1646831930000|2022-03-09 13:18:50|3671|3671|3671.25|3671.25|3671.25|3671.25|3671|3671|0
1646832000000|2022-03-09 13:20:00|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|0
1646832100000|2022-03-09 13:21:40|3673.74|3673.74|3673.74|3673.74|3673.74|3673.74|3673.74|3673.74|0
1646832130000|2022-03-09 13:22:10|3673.4|3673.4|3674.64|3674.64|3674.64|3674.64|3673.4|3673.4|0
1646832150000|2022-03-09 13:22:30|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|0
1646832180000|2022-03-09 13:23:00|3676.02|3676.02|3676.51|3676.51|3676.64|3676.64|3676.02|3676.02|0
1646832190000|2022-03-09 13:23:10|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|3675.27|0
1646832200000|2022-03-09 13:23:20|3675.14|3675.14|3675.14|3675.14|3675.14|3675.14|3675.14|3675.14|0
1646832210000|2022-03-09 13:23:30|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|0
1646832220000|2022-03-09 13:23:40|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|0
1646832230000|2022-03-09 13:23:50|3674.63|3674.63|3674.63|3674.63|3674.63|3674.63|3674.63|3674.63|0
1646832240000|2022-03-09 13:24:00|3674|3674|3674|3674|3674|3674|3674|3674|0
1646832270000|2022-03-09 13:24:30|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|0
1646832280000|2022-03-09 13:24:40|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|0
1646832310000|2022-03-09 13:25:10|3675.62|3675.62|3676.74|3676.74|3676.74|3676.74|3674.87|3674.87|0
1646832320000|2022-03-09 13:25:20|3676.48|3676.48|3675.84|3675.84|3676.48|3676.48|3675.84|3675.84|0
1646832330000|2022-03-09 13:25:30|3676.47|3676.47|3676.47|3676.47|3676.47|3676.47|3676.47|3676.47|0
1646832370000|2022-03-09 13:26:10|3675.84|3675.84|3675.22|3675.22|3675.84|3675.84|3675.22|3675.22|0
1646832380000|2022-03-09 13:26:20|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|3674.71|0
1646832410000|2022-03-09 13:26:50|3672.84|3672.84|3672.84|3672.84|3672.84|3672.84|3672.84|3672.84|0
1646832420000|2022-03-09 13:27:00|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|0
1646832450000|2022-03-09 13:27:30|3672.22|3672.22|3672.09|3672.09|3672.22|3672.22|3672.09|3672.09|0
1646832460000|2022-03-09 13:27:40|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|0
1646832560000|2022-03-09 13:29:20|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|0
1646832590000|2022-03-09 13:29:50|3672.22|3672.22|3671.59|3671.59|3672.22|3672.22|3671.59|3671.59|0
1646832600000|2022-03-09 13:30:00|3672.84|3672.84|3674.71|3674.71|3674.71|3674.71|3672.84|3672.84|0
1646832620000|2022-03-09 13:30:20|3674.96|3674.96|3674.71|3674.71|3675.6|3675.6|3674.71|3674.71|0
1646832630000|2022-03-09 13:30:30|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|0
1646832640000|2022-03-09 13:30:40|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|0
1646832650000|2022-03-09 13:30:50|3673.94|3673.94|3673.94|3673.94|3673.94|3673.94|3673.94|3673.94|0
1646832660000|2022-03-09 13:31:00|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|3674.2|0
1646832680000|2022-03-09 13:31:20|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|3676.07|0
1646832710000|2022-03-09 13:31:50|3676.19|3676.19|3676.32|3676.32|3676.32|3676.32|3676.19|3676.19|0
1646832730000|2022-03-09 13:32:10|3676.45|3676.45|3676.45|3676.45|3676.45|3676.45|3676.45|3676.45|0
1646832740000|2022-03-09 13:32:20|3674.58|3674.58|3675.83|3675.83|3675.83|3675.83|3674.58|3674.58|0
1646832770000|2022-03-09 13:32:50|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|3674.58|0
1646832790000|2022-03-09 13:33:10|3673.34|3673.34|3673.16|3673.16|3673.34|3673.34|3673.16|3673.16|0
1646832810000|2022-03-09 13:33:30|3674.41|3674.41|3675.38|3675.38|3675.38|3675.38|3674.41|3674.41|0
1646832820000|2022-03-09 13:33:40|3675.51|3675.51|3675.89|3675.89|3675.89|3675.89|3675.51|3675.51|0
1646832830000|2022-03-09 13:33:50|3675.27|3675.27|3674.02|3674.02|3675.27|3675.27|3674.02|3674.02|0
1646832860000|2022-03-09 13:34:20|3674.64|3674.64|3674.02|3674.02|3674.64|3674.64|3674.02|3674.02|0
1646832870000|2022-03-09 13:34:30|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|0
1646832880000|2022-03-09 13:34:40|3673.27|3673.27|3674.51|3674.51|3674.51|3674.51|3673.27|3673.27|0
1646832900000|2022-03-09 13:35:00|3674.64|3674.64|3676.51|3676.51|3676.51|3676.51|3674.64|3674.64|0
1646832910000|2022-03-09 13:35:10|3676.68|3676.68|3676.68|3676.68|3676.68|3676.68|3676.68|3676.68|0
1646832930000|2022-03-09 13:35:30|3675.44|3675.44|3675.44|3675.44|3675.44|3675.44|3675.44|3675.44|0
1646832950000|2022-03-09 13:35:50|3673.57|3673.57|3673.57|3673.57|3673.57|3673.57|3673.57|3673.57|0
1646832960000|2022-03-09 13:36:00|3675.44|3675.44|3675.44|3675.44|3675.44|3675.44|3675.44|3675.44|0
1646832970000|2022-03-09 13:36:10|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|0
1646832980000|2022-03-09 13:36:20|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|0
1646833010000|2022-03-09 13:36:50|3674.53|3674.53|3674.78|3674.78|3674.78|3674.78|3674.53|3674.53|0
1646833020000|2022-03-09 13:37:00|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|3674.91|0
1646833050000|2022-03-09 13:37:30|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|3676.16|0
1646833080000|2022-03-09 13:38:00|3676.03|3676.03|3675.41|3675.41|3676.03|3676.03|3675.41|3675.41|0
1646833090000|2022-03-09 13:38:10|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|0
1646833100000|2022-03-09 13:38:20|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|0
1646833140000|2022-03-09 13:39:00|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|0
1646833170000|2022-03-09 13:39:30|3675.41|3675.41|3676.65|3676.65|3676.65|3676.65|3675.41|3675.41|0
1646833180000|2022-03-09 13:39:40|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|0
1646833220000|2022-03-09 13:40:20|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|0
1646833230000|2022-03-09 13:40:30|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|3674.61|0
1646833260000|2022-03-09 13:41:00|3674.48|3674.48|3674.36|3674.36|3674.48|3674.48|3674.36|3674.36|0
1646833290000|2022-03-09 13:41:30|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|0
1646833310000|2022-03-09 13:41:50|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|0
1646833330000|2022-03-09 13:42:10|3674.19|3674.19|3674.7|3674.7|3674.7|3674.7|3674.19|3674.19|0
1646833340000|2022-03-09 13:42:20|3674.07|3674.07|3673.82|3673.82|3674.07|3674.07|3673.69|3673.69|0
1646833350000|2022-03-09 13:42:30|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|3673.56|0
1646833370000|2022-03-09 13:42:50|3673.82|3673.82|3676.35|3676.35|3676.35|3676.35|3673.69|3673.69|0
1646833380000|2022-03-09 13:43:00|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|0
1646833390000|2022-03-09 13:43:10|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|0
1646833410000|2022-03-09 13:43:30|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|0
1646833420000|2022-03-09 13:43:40|3677.22|3677.22|3676.96|3676.96|3677.22|3677.22|3676.96|3676.96|0
1646833430000|2022-03-09 13:43:50|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|0
1646833440000|2022-03-09 13:44:00|3676.96|3676.96|3677.58|3677.58|3677.58|3677.58|3676.96|3676.96|0
1646833480000|2022-03-09 13:44:40|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|0
1646833490000|2022-03-09 13:44:50|3678.38|3678.38|3680.12|3680.12|3680.12|3680.12|3678.25|3678.25|0
1646833530000|2022-03-09 13:45:30|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|3679.5|0
1646833580000|2022-03-09 13:46:20|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|0
1646833590000|2022-03-09 13:46:30|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|3677.87|0
1646833610000|2022-03-09 13:46:50|3677.74|3677.74|3678|3678|3678|3678|3677.74|3677.74|0
1646833620000|2022-03-09 13:47:00|3678.12|3678.12|3678.12|3678.12|3678.12|3678.12|3678.12|3678.12|0
1646833630000|2022-03-09 13:47:10|3679.37|3679.37|3680.62|3680.62|3680.62|3680.62|3679.37|3679.37|0
1646833640000|2022-03-09 13:47:20|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|3681.86|0
1646833660000|2022-03-09 13:47:40|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1646833680000|2022-03-09 13:48:00|3679.86|3679.86|3679.86|3679.86|3679.86|3679.86|3679.86|3679.86|0
1646833700000|2022-03-09 13:48:20|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|3680.12|0
1646833720000|2022-03-09 13:48:40|3679.86|3679.86|3679.74|3679.74|3679.86|3679.86|3679.74|3679.74|0
1646833730000|2022-03-09 13:48:50|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|3680.25|0
1646833740000|2022-03-09 13:49:00|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|0
1646833760000|2022-03-09 13:49:20|3685.36|3685.36|3686.6|3686.6|3686.6|3686.6|3685.36|3685.36|0
1646833790000|2022-03-09 13:49:50|3686.86|3686.86|3686.86|3686.86|3686.86|3686.86|3686.86|3686.86|0
1646833800000|2022-03-09 13:50:00|3686.99|3686.99|3686.99|3686.99|3686.99|3686.99|3686.99|3686.99|0
1646833820000|2022-03-09 13:50:20|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|0
1646833840000|2022-03-09 13:50:40|3689.31|3689.31|3689.14|3689.14|3689.31|3689.31|3689.14|3689.14|0
1646833860000|2022-03-09 13:51:00|3687.89|3687.89|3687.89|3687.89|3687.89|3687.89|3687.89|3687.89|0
1646833870000|2022-03-09 13:51:10|3686.65|3686.65|3685.4|3685.4|3686.65|3686.65|3685.4|3685.4|0
1646833880000|2022-03-09 13:51:20|3684.78|3684.78|3682.28|3682.28|3684.78|3684.78|3682.28|3682.28|0
1646833890000|2022-03-09 13:51:30|3681.66|3681.66|3682.91|3682.91|3682.91|3682.91|3681.66|3681.66|0
1646833900000|2022-03-09 13:51:40|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|0
1646833910000|2022-03-09 13:51:50|3683.66|3683.66|3682.52|3682.52|3683.66|3683.66|3682.52|3682.52|0
1646833920000|2022-03-09 13:52:00|3682.4|3682.4|3681.77|3681.77|3682.4|3682.4|3681.77|3681.77|0
1646833930000|2022-03-09 13:52:10|3681.39|3681.39|3680.66|3680.66|3681.39|3681.39|3680.15|3680.15|0
1646833950000|2022-03-09 13:52:30|3680.83|3680.83|3681|3681|3681|3681|3680.83|3680.83|0
1646833960000|2022-03-09 13:52:40|3680.74|3680.74|3680.62|3680.62|3680.74|3680.74|3680.62|3680.62|0
1646833970000|2022-03-09 13:52:50|3680.49|3680.49|3680.23|3680.23|3680.49|3680.49|3680.23|3680.23|0
1646833990000|2022-03-09 13:53:10|3680.36|3680.36|3679.99|3679.99|3680.62|3680.62|3679.99|3679.99|0
1646834000000|2022-03-09 13:53:20|3678.75|3678.75|3679.99|3679.99|3679.99|3679.99|3678.75|3678.75|0
1646834010000|2022-03-09 13:53:30|3681.24|3681.24|3681.86|3681.86|3681.86|3681.86|3681.24|3681.24|0
1646834020000|2022-03-09 13:53:40|3681.61|3681.61|3681.61|3681.61|3681.61|3681.61|3681.61|3681.61|0
1646834050000|2022-03-09 13:54:10|3681.74|3681.74|3681.74|3681.74|3681.74|3681.74|3681.74|3681.74|0
1646834070000|2022-03-09 13:54:30|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|0
1646834080000|2022-03-09 13:54:40|3682.36|3682.36|3681.74|3681.74|3682.36|3682.36|3681.74|3681.74|0
1646834090000|2022-03-09 13:54:50|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|3682.98|0
1646834100000|2022-03-09 13:55:00|3682.85|3682.85|3682.73|3682.73|3682.98|3682.98|3682.6|3682.6|0
1646834110000|2022-03-09 13:55:10|3682.6|3682.6|3682.22|3682.22|3682.6|3682.6|3682.22|3682.22|0
1646834120000|2022-03-09 13:55:20|3682.6|3682.6|3681.22|3681.22|3682.6|3682.6|3681.22|3681.22|0
1646834140000|2022-03-09 13:55:40|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|0
1646834160000|2022-03-09 13:56:00|3679.01|3679.01|3679.64|3679.64|3679.64|3679.64|3679.01|3679.01|0
1646834190000|2022-03-09 13:56:30|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|3679.51|0
1646834210000|2022-03-09 13:56:50|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|0
1646834290000|2022-03-09 13:58:10|3677.64|3677.64|3677.64|3677.64|3677.64|3677.64|3677.64|3677.64|0
1646834320000|2022-03-09 13:58:40|3677.81|3677.81|3677.81|3677.81|3677.81|3677.81|3677.81|3677.81|0
1646834330000|2022-03-09 13:58:50|3677.64|3677.64|3677.51|3677.51|3677.64|3677.64|3677.51|3677.51|0
1646834340000|2022-03-09 13:59:00|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|0
1646834350000|2022-03-09 13:59:10|3677.64|3677.64|3677.51|3677.51|3677.64|3677.64|3677.51|3677.51|0
1646834360000|2022-03-09 13:59:20|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|0
1646834370000|2022-03-09 13:59:30|3673.15|3673.15|3672.9|3672.9|3673.15|3673.15|3672.9|3672.9|0
1646834380000|2022-03-09 13:59:40|3671.03|3671.03|3670.41|3670.41|3671.03|3671.03|3670.41|3670.41|0
1646834390000|2022-03-09 13:59:50|3670.06|3670.06|3670.06|3670.06|3670.06|3670.06|3670.06|3670.06|0
1646834400000|2022-03-09 14:00:00|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|0
1646834420000|2022-03-09 14:00:20|3672.55|3672.55|3673.77|3673.77|3674.42|3674.42|3672.55|3672.55|0
1646834430000|2022-03-09 14:00:30|3674.4|3674.4|3675.64|3675.64|3675.64|3675.64|3674.4|3674.4|0
1646834440000|2022-03-09 14:00:40|3676.89|3676.89|3676.89|3676.89|3676.89|3676.89|3676.89|3676.89|0
1646834450000|2022-03-09 14:00:50|3676.63|3676.63|3673.26|3673.26|3676.63|3676.63|3673.26|3673.26|0
1646834460000|2022-03-09 14:01:00|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|0
1646834470000|2022-03-09 14:01:10|3674.34|3674.34|3673.82|3673.82|3674.34|3674.34|3673.82|3673.82|0
1646834480000|2022-03-09 14:01:20|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|3671.33|0
1646834490000|2022-03-09 14:01:30|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|0
1646834520000|2022-03-09 14:02:00|3673.46|3673.46|3675.33|3675.33|3675.33|3675.33|3673.46|3673.46|0
1646834530000|2022-03-09 14:02:10|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|3675.84|0
1646834560000|2022-03-09 14:02:40|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|0
1646834570000|2022-03-09 14:02:50|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|0
1646834580000|2022-03-09 14:03:00|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|0
1646834600000|2022-03-09 14:03:20|3677.83|3677.83|3679.08|3679.08|3679.08|3679.08|3677.83|3677.83|0
1646834620000|2022-03-09 14:03:40|3680.32|3680.32|3680.32|3680.32|3680.32|3680.32|3680.32|3680.32|0
1646834630000|2022-03-09 14:03:50|3680.71|3680.71|3681.33|3681.33|3681.33|3681.33|3680.71|3680.71|0
1646834660000|2022-03-09 14:04:20|3681.5|3681.5|3681.5|3681.5|3681.5|3681.5|3681.5|3681.5|0
1646834670000|2022-03-09 14:04:30|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|0
1646834710000|2022-03-09 14:05:10|3680.88|3680.88|3681.26|3681.26|3681.26|3681.26|3680.88|3680.88|0
1646834720000|2022-03-09 14:05:20|3680.64|3680.64|3682.12|3682.12|3682.12|3682.12|3680.64|3680.64|0
1646834730000|2022-03-09 14:05:30|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|0
1646834740000|2022-03-09 14:05:40|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|0
1646834760000|2022-03-09 14:06:00|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|0
1646834770000|2022-03-09 14:06:10|3682.76|3682.76|3681.99|3681.99|3682.76|3682.76|3681.99|3681.99|0
1646834800000|2022-03-09 14:06:40|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|3678.88|0
1646834820000|2022-03-09 14:07:00|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|3678.26|0
1646834830000|2022-03-09 14:07:10|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1646834840000|2022-03-09 14:07:20|3677.51|3677.51|3680.62|3680.62|3680.62|3680.62|3677.51|3677.51|0
1646834880000|2022-03-09 14:08:00|3680.88|3680.88|3684.67|3684.67|3684.67|3684.67|3680.88|3680.88|0
1646834890000|2022-03-09 14:08:10|3685.3|3685.3|3691.3|3691.3|3691.3|3691.3|3685.3|3685.3|0
1646834900000|2022-03-09 14:08:20|3691.92|3691.92|3692.48|3692.48|3692.48|3692.48|3691.23|3691.23|0
1646834910000|2022-03-09 14:08:30|3692.22|3692.22|3697.14|3697.14|3697.14|3697.14|3692.22|3692.22|0
1646834920000|2022-03-09 14:08:40|3696.52|3696.52|3697.13|3697.13|3700.24|3700.24|3696.52|3696.52|0
1646834930000|2022-03-09 14:08:50|3700.24|3700.24|3699.24|3699.24|3701.49|3701.49|3699.24|3699.24|0
1646834940000|2022-03-09 14:09:00|3699.11|3699.11|3697.86|3697.86|3700.36|3700.36|3697.86|3697.86|0
1646834960000|2022-03-09 14:09:20|3698.49|3698.49|3702.48|3702.48|3702.48|3702.48|3698.49|3698.49|0
1646834970000|2022-03-09 14:09:30|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|0
1646834980000|2022-03-09 14:09:40|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|0
1646835000000|2022-03-09 14:10:00|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|0
1646835010000|2022-03-09 14:10:10|3700.85|3700.85|3700.85|3700.85|3700.85|3700.85|3700.85|3700.85|0
1646835020000|2022-03-09 14:10:20|3697.11|3697.11|3696.99|3696.99|3697.11|3697.11|3696.99|3696.99|0
1646835030000|2022-03-09 14:10:30|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|3700.1|0
1646835040000|2022-03-09 14:10:40|3698.86|3698.86|3699.03|3699.03|3699.03|3699.03|3698.86|3698.86|0
1646835050000|2022-03-09 14:10:50|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|0
1646835060000|2022-03-09 14:11:00|3701.28|3701.28|3701.28|3701.28|3701.28|3701.28|3701.28|3701.28|0
1646835070000|2022-03-09 14:11:10|3702.53|3702.53|3703.77|3703.77|3703.77|3703.77|3702.53|3702.53|0
1646835080000|2022-03-09 14:11:20|3703.94|3703.94|3703.94|3703.94|3703.94|3703.94|3703.94|3703.94|0
1646835090000|2022-03-09 14:11:30|3703.77|3703.77|3707.07|3707.07|3707.07|3707.07|3703.6|3703.6|0
1646835100000|2022-03-09 14:11:40|3708.32|3708.32|3707.44|3707.44|3708.32|3708.32|3707.44|3707.44|0
1646835110000|2022-03-09 14:11:50|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|0
1646835120000|2022-03-09 14:12:00|3705.44|3705.44|3707.31|3707.31|3707.31|3707.31|3703.57|3703.57|0
1646835160000|2022-03-09 14:12:40|3708.56|3708.56|3709.32|3709.32|3709.32|3709.32|3708.56|3708.56|0
1646835180000|2022-03-09 14:13:00|3708.81|3708.81|3703.83|3703.83|3708.81|3708.81|3701.96|3701.96|0
1646835190000|2022-03-09 14:13:10|3703.45|3703.45|3703.45|3703.45|3703.45|3703.45|3703.45|3703.45|0
1646835200000|2022-03-09 14:13:20|3703.27|3703.27|3707.5|3707.5|3707.5|3707.5|3703.27|3703.27|0
1646835210000|2022-03-09 14:13:30|3706.26|3706.26|3702.35|3702.35|3706.26|3706.26|3702.35|3702.35|0
1646835220000|2022-03-09 14:13:40|3704.84|3704.84|3704.08|3704.08|3707.7|3707.7|3704.08|3704.08|0
1646835230000|2022-03-09 14:13:50|3703.45|3703.45|3702.49|3702.49|3703.45|3703.45|3701.24|3701.24|0
1646835240000|2022-03-09 14:14:00|3702.66|3702.66|3704.53|3704.53|3704.53|3704.53|3702.66|3702.66|0
1646835250000|2022-03-09 14:14:10|3704.66|3704.66|3704.4|3704.4|3709.02|3709.02|3703.78|3703.78|0
1646835280000|2022-03-09 14:14:40|3703.78|3703.78|3703.15|3703.15|3703.78|3703.78|3703.15|3703.15|0
1646835290000|2022-03-09 14:14:50|3706.89|3706.89|3706.89|3706.89|3706.89|3706.89|3706.89|3706.89|0
1646835300000|2022-03-09 14:15:00|3705.65|3705.65|3706.89|3706.89|3706.89|3706.89|3705.65|3705.65|0
1646835310000|2022-03-09 14:15:10|3706.51|3706.51|3706.51|3706.51|3706.51|3706.51|3706.51|3706.51|0
1646835320000|2022-03-09 14:15:20|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|3705.26|0
1646835340000|2022-03-09 14:15:40|3705.65|3705.65|3707.51|3707.51|3707.51|3707.51|3704.4|3704.4|0
1646835360000|2022-03-09 14:16:00|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|3706.27|0
1646835380000|2022-03-09 14:16:20|3705.02|3705.02|3705.65|3705.65|3706.27|3706.27|3705.02|3705.02|0
1646835390000|2022-03-09 14:16:30|3705.26|3705.26|3702.15|3702.15|3705.26|3705.26|3702.15|3702.15|0
1646835400000|2022-03-09 14:16:40|3701.77|3701.77|3699.64|3699.64|3701.77|3701.77|3699.51|3699.51|0
1646835420000|2022-03-09 14:17:00|3699.77|3699.77|3699.77|3699.77|3699.77|3699.77|3699.77|3699.77|0
1646835430000|2022-03-09 14:17:10|3701.64|3701.64|3701.51|3701.51|3701.64|3701.64|3701.51|3701.51|0
1646835450000|2022-03-09 14:17:30|3701.26|3701.26|3701.13|3701.13|3701.26|3701.26|3701.13|3701.13|0
1646835470000|2022-03-09 14:17:50|3701|3701|3699.75|3699.75|3701|3701|3699.75|3699.75|0
1646835480000|2022-03-09 14:18:00|3700.38|3700.38|3701.62|3701.62|3701.62|3701.62|3699.13|3699.13|0
1646835500000|2022-03-09 14:18:20|3701.45|3701.45|3701.45|3701.45|3701.45|3701.45|3701.45|3701.45|0
1646835530000|2022-03-09 14:18:50|3701.58|3701.58|3701.83|3701.83|3701.83|3701.83|3701.58|3701.58|0
1646835550000|2022-03-09 14:19:10|3701.96|3701.96|3702.7|3702.7|3702.7|3702.7|3701.45|3701.45|0
1646835560000|2022-03-09 14:19:20|3702.31|3702.31|3702.31|3702.31|3702.31|3702.31|3702.31|3702.31|0
1646835580000|2022-03-09 14:19:40|3702.57|3702.57|3702.18|3702.18|3702.57|3702.57|3702.18|3702.18|0
1646835590000|2022-03-09 14:19:50|3702.06|3702.06|3701.8|3701.8|3702.06|3702.06|3701.8|3701.8|0
1646835610000|2022-03-09 14:20:10|3703.05|3703.05|3703.67|3703.67|3703.67|3703.67|3703.05|3703.05|0
1646835640000|2022-03-09 14:20:40|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|0
1646835650000|2022-03-09 14:20:50|3705.43|3705.43|3706.19|3706.19|3706.32|3706.32|3705.43|3705.43|0
1646835660000|2022-03-09 14:21:00|3706.32|3706.32|3705.7|3705.7|3706.32|3706.32|3705.7|3705.7|0
1646835670000|2022-03-09 14:21:10|3705.57|3705.57|3705.7|3705.7|3706.08|3706.08|3705.44|3705.44|0
1646835680000|2022-03-09 14:21:20|3705.19|3705.19|3703.93|3703.93|3705.19|3705.19|3703.93|3703.93|0
1646835700000|2022-03-09 14:21:40|3700.81|3700.81|3702.44|3702.44|3702.44|3702.44|3699.57|3699.57|0
1646835710000|2022-03-09 14:21:50|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|3701.82|0
1646835720000|2022-03-09 14:22:00|3702.07|3702.07|3702.2|3702.2|3702.2|3702.2|3702.07|3702.07|0
1646835730000|2022-03-09 14:22:10|3701.58|3701.58|3701.58|3701.58|3701.58|3701.58|3701.58|3701.58|0
1646835740000|2022-03-09 14:22:20|3701.92|3701.92|3701.92|3701.92|3701.92|3701.92|3701.92|3701.92|0
1646835750000|2022-03-09 14:22:30|3703.17|3703.17|3703.3|3703.3|3703.3|3703.3|3703.17|3703.17|0
1646835760000|2022-03-09 14:22:40|3703.68|3703.68|3704.3|3704.3|3704.3|3704.3|3703.68|3703.68|0
1646835770000|2022-03-09 14:22:50|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|3704.43|0
1646835860000|2022-03-09 14:24:20|3704.69|3704.69|3704.94|3704.94|3704.94|3704.94|3704.69|3704.69|0
1646835870000|2022-03-09 14:24:30|3705.32|3705.32|3704.94|3704.94|3705.32|3705.32|3704.94|3704.94|0
1646835880000|2022-03-09 14:24:40|3704.69|3704.69|3704.3|3704.3|3706.06|3706.06|3704.3|3704.3|0
1646835890000|2022-03-09 14:24:50|3704.17|3704.17|3705.17|3705.17|3705.42|3705.42|3704.17|3704.17|0
1646835900000|2022-03-09 14:25:00|3706.41|3706.41|3708.3|3708.3|3708.55|3708.55|3706.41|3706.41|0
1646835910000|2022-03-09 14:25:10|3710.16|3710.16|3709.91|3709.91|3710.42|3710.42|3709.91|3709.91|0
1646835930000|2022-03-09 14:25:30|3709.78|3709.78|3709.4|3709.4|3709.78|3709.78|3709.4|3709.4|0
1646835940000|2022-03-09 14:25:40|3709.27|3709.27|3705.9|3705.9|3709.27|3709.27|3705.9|3705.9|0
1646835950000|2022-03-09 14:25:50|3705.77|3705.77|3705.65|3705.65|3705.77|3705.77|3705.65|3705.65|0
1646835960000|2022-03-09 14:26:00|3706.28|3706.28|3706.68|3706.68|3706.81|3706.81|3705.66|3705.66|0
1646835990000|2022-03-09 14:26:30|3707.93|3707.93|3707.93|3707.93|3707.93|3707.93|3707.93|3707.93|0
1646836000000|2022-03-09 14:26:40|3707.3|3707.3|3707.3|3707.3|3707.3|3707.3|3707.3|3707.3|0
1646836010000|2022-03-09 14:26:50|3709.17|3709.17|3711.3|3711.3|3711.3|3711.3|3709.17|3709.17|0
1646836060000|2022-03-09 14:27:40|3710.05|3710.05|3709.8|3709.8|3710.43|3710.43|3709.8|3709.8|0
1646836080000|2022-03-09 14:28:00|3710.18|3710.18|3710.05|3710.05|3710.18|3710.18|3710.05|3710.05|0
1646836090000|2022-03-09 14:28:10|3707.3|3707.3|3707.3|3707.3|3707.3|3707.3|3706.68|3706.68|0
1646836110000|2022-03-09 14:28:30|3708.55|3708.55|3708.55|3708.55|3708.55|3708.55|3708.55|3708.55|0
1646836120000|2022-03-09 14:28:40|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|3710.42|0
1646836160000|2022-03-09 14:29:20|3709.8|3709.8|3709.67|3709.67|3709.8|3709.8|3709.54|3709.54|0
1646836170000|2022-03-09 14:29:30|3709.8|3709.8|3709.92|3709.92|3709.92|3709.92|3709.8|3709.8|0
1646836180000|2022-03-09 14:29:40|3709.67|3709.67|3711.54|3711.54|3711.54|3711.54|3709.67|3709.67|0
1646836200000|2022-03-09 14:30:00|3711.28|3711.28|3708.92|3708.92|3711.28|3711.28|3708.79|3708.79|0
1646836220000|2022-03-09 14:30:20|3709.05|3709.05|3709.67|3709.67|3710.29|3710.29|3709.05|3709.05|0
1646836230000|2022-03-09 14:30:30|3710.91|3710.91|3710.91|3710.91|3710.91|3710.91|3710.91|3710.91|0
1646836240000|2022-03-09 14:30:40|3710.29|3710.29|3709.8|3709.8|3710.29|3710.29|3709.67|3709.67|0
1646836250000|2022-03-09 14:30:50|3709.67|3709.67|3710.29|3710.29|3710.29|3710.29|3709.67|3709.67|0
1646836260000|2022-03-09 14:31:00|3710.55|3710.55|3704.94|3704.94|3710.55|3710.55|3704.94|3704.94|0
1646836270000|2022-03-09 14:31:10|3706.19|3706.19|3704.32|3704.32|3706.19|3706.19|3704.32|3704.32|0
1646836280000|2022-03-09 14:31:20|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|3704.06|0
1646836290000|2022-03-09 14:31:30|3703.81|3703.81|3703.81|3703.81|3703.81|3703.81|3703.81|3703.81|0
1646836300000|2022-03-09 14:31:40|3701.94|3701.94|3702.19|3702.19|3702.19|3702.19|3701.94|3701.94|0
1646836310000|2022-03-09 14:31:50|3702.32|3702.32|3703.81|3703.81|3704.19|3704.19|3702.32|3702.32|0
1646836320000|2022-03-09 14:32:00|3704.43|3704.43|3706.19|3706.19|3706.19|3706.19|3704.43|3704.43|0
1646836330000|2022-03-09 14:32:10|3706.31|3706.31|3705.55|3705.55|3706.31|3706.31|3705.55|3705.55|0
1646836340000|2022-03-09 14:32:20|3708.04|3708.04|3706.79|3706.79|3709.6|3709.6|3706.79|3706.79|0
1646836350000|2022-03-09 14:32:30|3706.67|3706.67|3706.28|3706.28|3706.67|3706.67|3706.28|3706.28|0
1646836360000|2022-03-09 14:32:40|3706.54|3706.54|3702.15|3702.15|3706.54|3706.54|3702.15|3702.15|0
1646836370000|2022-03-09 14:32:50|3702.02|3702.02|3700.15|3700.15|3702.02|3702.02|3700.15|3700.15|0
1646836380000|2022-03-09 14:33:00|3701.28|3701.28|3701.17|3701.17|3702.05|3702.05|3701.17|3701.17|0
1646836390000|2022-03-09 14:33:10|3700.79|3700.79|3701.17|3701.17|3701.17|3701.17|3700.53|3700.53|0
1646836410000|2022-03-09 14:33:30|3701.68|3701.68|3702.31|3702.31|3702.31|3702.31|3701.68|3701.68|0
1646836420000|2022-03-09 14:33:40|3701.68|3701.68|3700.68|3700.68|3701.68|3701.68|3700.05|3700.05|0
1646836430000|2022-03-09 14:33:50|3700.55|3700.55|3699.3|3699.3|3700.55|3700.55|3699.3|3699.3|0
1646836440000|2022-03-09 14:34:00|3699.93|3699.93|3701.17|3701.17|3701.17|3701.17|3699.93|3699.93|0
1646836460000|2022-03-09 14:34:20|3701.8|3701.8|3701.8|3701.8|3702.42|3702.42|3701.17|3701.17|0
1646836470000|2022-03-09 14:34:30|3700.55|3700.55|3700.6|3700.6|3700.85|3700.85|3700.51|3700.51|0
1646836490000|2022-03-09 14:34:50|3701.84|3701.84|3701.84|3701.84|3701.84|3701.84|3701.22|3701.22|0
1646836500000|2022-03-09 14:35:00|3702.47|3702.47|3703.71|3703.71|3703.71|3703.71|3702.47|3702.47|0
1646836510000|2022-03-09 14:35:10|3702.47|3702.47|3701.84|3701.84|3702.47|3702.47|3701.84|3701.84|0
1646836520000|2022-03-09 14:35:20|3704.33|3704.33|3703.46|3703.46|3704.96|3704.96|3703.46|3703.46|0
1646836550000|2022-03-09 14:35:50|3701.59|3701.59|3699.96|3699.96|3701.59|3701.59|3699.96|3699.96|0
1646836560000|2022-03-09 14:36:00|3696.84|3696.84|3696.05|3696.05|3696.84|3696.84|3696.05|3696.05|0
1646836570000|2022-03-09 14:36:10|3694.8|3694.8|3694.8|3694.8|3694.8|3694.8|3694.8|3694.8|0
1646836600000|2022-03-09 14:36:40|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|0
1646836610000|2022-03-09 14:36:50|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|3692.3|0
1646836620000|2022-03-09 14:37:00|3692.17|3692.17|3690.92|3690.92|3692.17|3692.17|3689.68|3689.68|0
1646836630000|2022-03-09 14:37:10|3690.54|3690.54|3689.52|3689.52|3690.54|3690.54|3689.52|3689.52|0
1646836640000|2022-03-09 14:37:20|3689.65|3689.65|3688.4|3688.4|3689.65|3689.65|3687.78|3687.78|0
1646836660000|2022-03-09 14:37:40|3688.27|3688.27|3688.78|3688.78|3688.78|3688.78|3688.27|3688.27|0
1646836670000|2022-03-09 14:37:50|3689.04|3689.04|3689.29|3689.29|3689.55|3689.55|3689.04|3689.04|0
1646836680000|2022-03-09 14:38:00|3691.16|3691.16|3691.16|3691.16|3691.16|3691.16|3691.16|3691.16|0
1646836690000|2022-03-09 14:38:10|3690.54|3690.54|3690.41|3690.41|3690.54|3690.54|3690.41|3690.41|0
1646836700000|2022-03-09 14:38:20|3691.03|3691.03|3692.04|3692.04|3692.04|3692.04|3691.03|3691.03|0
1646836710000|2022-03-09 14:38:30|3692.42|3692.42|3692.17|3692.17|3692.52|3692.52|3691.53|3691.53|0
1646836720000|2022-03-09 14:38:40|3692.3|3692.3|3693.31|3693.31|3693.56|3693.56|3692.3|3692.3|0
1646836740000|2022-03-09 14:39:00|3693.44|3693.44|3692.19|3692.19|3693.44|3693.44|3692.19|3692.19|0
1646836750000|2022-03-09 14:39:10|3692.81|3692.81|3692.19|3692.19|3692.81|3692.81|3692.19|3692.19|0
1646836770000|2022-03-09 14:39:30|3693.44|3693.44|3694.19|3694.19|3694.19|3694.19|3693.44|3693.44|0
1646836780000|2022-03-09 14:39:40|3694.36|3694.36|3695.6|3695.6|3695.6|3695.6|3693.74|3693.74|0
1646836790000|2022-03-09 14:39:50|3695.43|3695.43|3695.43|3695.43|3695.43|3695.43|3695.43|3695.43|0
1646836800000|2022-03-09 14:40:00|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|0
1646836820000|2022-03-09 14:40:20|3696.93|3696.93|3697.32|3697.32|3697.32|3697.32|3696.93|3696.93|0
1646836850000|2022-03-09 14:40:50|3699.81|3699.81|3699.31|3699.31|3699.81|3699.81|3699.18|3699.18|0
1646836860000|2022-03-09 14:41:00|3698.07|3698.07|3698.07|3698.07|3698.07|3698.07|3698.07|3698.07|0
1646836880000|2022-03-09 14:41:20|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|0
1646836890000|2022-03-09 14:41:30|3699.94|3699.94|3699.94|3699.94|3699.94|3699.94|3699.94|3699.94|0
1646836900000|2022-03-09 14:41:40|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|0
1646836910000|2022-03-09 14:41:50|3699.65|3699.65|3701.95|3701.95|3701.95|3701.95|3699.65|3699.65|0
1646836920000|2022-03-09 14:42:00|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|3700.71|0
1646836930000|2022-03-09 14:42:10|3700.08|3700.08|3699.57|3699.57|3700.08|3700.08|3698.95|3698.95|0
1646836940000|2022-03-09 14:42:20|3699.96|3699.96|3699.33|3699.33|3701.2|3701.2|3699.33|3699.33|0
1646836950000|2022-03-09 14:42:30|3702.45|3702.45|3703.2|3703.2|3703.2|3703.2|3702.45|3702.45|0
1646836960000|2022-03-09 14:42:40|3703.07|3703.07|3701.82|3701.82|3703.07|3703.07|3701.82|3701.82|0
1646836970000|2022-03-09 14:42:50|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|3703.69|0
1646836980000|2022-03-09 14:43:00|3703.07|3703.07|3700.96|3700.96|3703.07|3703.07|3699.96|3699.96|0
1646836990000|2022-03-09 14:43:10|3701.58|3701.58|3697.85|3697.85|3702.21|3702.21|3697.22|3697.22|0
1646837000000|2022-03-09 14:43:20|3698.19|3698.19|3698.58|3698.58|3698.58|3698.58|3698.19|3698.19|0
1646837020000|2022-03-09 14:43:40|3697.33|3697.33|3696.08|3696.08|3697.33|3697.33|3696.08|3696.08|0
1646837030000|2022-03-09 14:43:50|3694.84|3694.84|3692.35|3692.35|3694.84|3694.84|3692.35|3692.35|0
1646837040000|2022-03-09 14:44:00|3692.09|3692.09|3690.1|3690.1|3692.09|3692.09|3687.97|3687.97|0
1646837050000|2022-03-09 14:44:10|3691.34|3691.34|3693.82|3693.82|3693.82|3693.82|3690.7|3690.7|0
1646837070000|2022-03-09 14:44:30|3694.44|3694.44|3693.93|3693.93|3694.44|3694.44|3693.93|3693.93|0
1646837080000|2022-03-09 14:44:40|3693.8|3693.8|3692.92|3692.92|3693.8|3693.8|3692.92|3692.92|0
1646837100000|2022-03-09 14:45:00|3693.05|3693.05|3692.06|3692.06|3693.31|3693.31|3691.44|3691.44|0
1646837110000|2022-03-09 14:45:10|3692.68|3692.68|3692.68|3692.68|3692.68|3692.68|3692.68|3692.68|0
1646837120000|2022-03-09 14:45:20|3693.07|3693.07|3694.2|3694.2|3694.2|3694.2|3693.07|3693.07|0
1646837160000|2022-03-09 14:46:00|3694.97|3694.97|3694.97|3694.97|3694.97|3694.97|3694.97|3694.97|0
1646837180000|2022-03-09 14:46:20|3693.72|3693.72|3693.47|3693.47|3693.72|3693.72|3693.47|3693.47|0
1646837190000|2022-03-09 14:46:30|3692.84|3692.84|3692.84|3692.84|3697.83|3697.83|3692.84|3692.84|0
1646837200000|2022-03-09 14:46:40|3694.09|3694.09|3692.84|3692.84|3694.09|3694.09|3692.84|3692.84|0
1646837210000|2022-03-09 14:46:50|3694.09|3694.09|3694.71|3694.71|3694.71|3694.71|3694.09|3694.09|0
1646837220000|2022-03-09 14:47:00|3692.22|3692.22|3692.84|3692.84|3692.84|3692.84|3692.22|3692.22|0
1646837230000|2022-03-09 14:47:10|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|3695.33|0
1646837270000|2022-03-09 14:47:50|3695.59|3695.59|3697.46|3697.46|3697.46|3697.46|3695.59|3695.59|0
1646837290000|2022-03-09 14:48:10|3697.8|3697.8|3695.57|3695.57|3697.8|3697.8|3695.31|3695.31|0
1646837300000|2022-03-09 14:48:20|3694.95|3694.95|3694.95|3694.95|3694.95|3694.95|3694.95|3694.95|0
1646837310000|2022-03-09 14:48:30|3694.32|3694.32|3690.58|3690.58|3694.32|3694.32|3690.58|3690.58|0
1646837320000|2022-03-09 14:48:40|3689.96|3689.96|3688.09|3688.09|3689.96|3689.96|3686.85|3686.85|0
1646837330000|2022-03-09 14:48:50|3686.85|3686.85|3677.62|3677.62|3686.85|3686.85|3677.62|3677.62|0
1646837340000|2022-03-09 14:49:00|3679.48|3679.48|3681.35|3681.35|3681.35|3681.35|3678.86|3678.86|0
1646837350000|2022-03-09 14:49:10|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|3680.73|0
1646837360000|2022-03-09 14:49:20|3680.86|3680.86|3682.73|3682.73|3682.73|3682.73|3680.86|3680.86|0
1646837370000|2022-03-09 14:49:30|3683.97|3683.97|3687.47|3687.47|3687.47|3687.47|3683.97|3683.97|0
1646837380000|2022-03-09 14:49:40|3686.22|3686.22|3686.22|3686.22|3686.22|3686.22|3685.6|3685.6|0
1646837400000|2022-03-09 14:50:00|3684.98|3684.98|3684.85|3684.85|3684.98|3684.98|3684.85|3684.85|0
1646837410000|2022-03-09 14:50:10|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|3684.23|0
1646837430000|2022-03-09 14:50:30|3683.85|3683.85|3680.73|3680.73|3683.85|3683.85|3680.73|3680.73|0
1646837440000|2022-03-09 14:50:40|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|3681.35|0
1646837450000|2022-03-09 14:50:50|3680.73|3680.73|3680.11|3680.11|3680.73|3680.73|3680.11|3680.11|0
1646837460000|2022-03-09 14:51:00|3679.98|3679.98|3677.49|3677.49|3679.98|3679.98|3677.49|3677.49|0
1646837480000|2022-03-09 14:51:20|3679.36|3679.36|3674.37|3674.37|3679.36|3679.36|3674.37|3674.37|0
1646837490000|2022-03-09 14:51:30|3674.12|3674.12|3672.25|3672.25|3674.12|3674.12|3672.25|3672.25|0
1646837500000|2022-03-09 14:51:40|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|0
1646837510000|2022-03-09 14:51:50|3671.14|3671.14|3670.96|3670.96|3671.14|3671.14|3670.96|3670.96|0
1646837520000|2022-03-09 14:52:00|3669.72|3669.72|3669.27|3669.27|3669.72|3669.72|3668.47|3668.47|0
1646837530000|2022-03-09 14:52:10|3668.65|3668.65|3669.27|3669.27|3669.27|3669.27|3668.65|3668.65|0
1646837540000|2022-03-09 14:52:20|3669.14|3669.14|3670.26|3670.26|3670.26|3670.26|3668.39|3668.39|0
1646837560000|2022-03-09 14:52:40|3672.51|3672.51|3671.89|3671.89|3672.51|3672.51|3671.89|3671.89|0
1646837570000|2022-03-09 14:52:50|3671.27|3671.27|3671.27|3671.27|3671.27|3671.27|3671.27|3671.27|0
1646837580000|2022-03-09 14:53:00|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|0
1646837590000|2022-03-09 14:53:10|3673.39|3673.39|3674.01|3674.01|3674.01|3674.01|3673.39|3673.39|0
1646837600000|2022-03-09 14:53:20|3674.64|3674.64|3673.39|3673.39|3674.64|3674.64|3673.39|3673.39|0
1646837610000|2022-03-09 14:53:30|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|3671.52|0
1646837620000|2022-03-09 14:53:40|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|0
1646837630000|2022-03-09 14:53:50|3673.39|3673.39|3672.14|3672.14|3673.39|3673.39|3672.14|3672.14|0
1646837650000|2022-03-09 14:54:10|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|3672.77|0
1646837680000|2022-03-09 14:54:40|3671.52|3671.52|3671.65|3671.65|3671.65|3671.65|3671.52|3671.52|0
1646837690000|2022-03-09 14:54:50|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|0
1646837700000|2022-03-09 14:55:00|3670.4|3670.4|3669.27|3669.27|3670.4|3670.4|3669.27|3669.27|0
1646837710000|2022-03-09 14:55:10|3669.89|3669.89|3670.52|3670.52|3670.52|3670.52|3669.89|3669.89|0
1646837720000|2022-03-09 14:55:20|3670.39|3670.39|3670.39|3670.39|3670.39|3670.39|3670.39|3670.39|0
1646837740000|2022-03-09 14:55:40|3670.77|3670.77|3671.03|3671.03|3671.28|3671.28|3670.64|3670.64|0
1646837750000|2022-03-09 14:55:50|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|3670.64|0
1646837770000|2022-03-09 14:56:10|3672.02|3672.02|3670|3670|3672.02|3672.02|3670|3670|0
1646837780000|2022-03-09 14:56:20|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|0
1646837790000|2022-03-09 14:56:30|3669.51|3669.51|3669.51|3669.51|3669.51|3669.51|3669.51|3669.51|0
1646837810000|2022-03-09 14:56:50|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|0
1646837820000|2022-03-09 14:57:00|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3667.63|3667.63|0
1646837830000|2022-03-09 14:57:10|3668.12|3668.12|3671.51|3671.51|3671.51|3671.51|3668.12|3668.12|0
1646837850000|2022-03-09 14:57:30|3672.14|3672.14|3673.39|3673.39|3673.39|3673.39|3672.14|3672.14|0
1646837870000|2022-03-09 14:57:50|3671.52|3671.52|3670.02|3670.02|3671.52|3671.52|3670.02|3670.02|0
1646837880000|2022-03-09 14:58:00|3668.77|3668.77|3671.16|3671.16|3671.16|3671.16|3668.77|3668.77|0
1646837890000|2022-03-09 14:58:10|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|0
1646837910000|2022-03-09 14:58:30|3672.28|3672.28|3669.9|3669.9|3672.28|3672.28|3669.9|3669.9|0
1646837920000|2022-03-09 14:58:40|3671.15|3671.15|3671.4|3671.4|3671.4|3671.4|3671.15|3671.15|0
1646837930000|2022-03-09 14:58:50|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|3669.53|0
1646837940000|2022-03-09 14:59:00|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|3672.65|0
1646837950000|2022-03-09 14:59:10|3673.41|3673.41|3673.59|3673.59|3673.59|3673.59|3673.41|3673.41|0
1646837960000|2022-03-09 14:59:20|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|3674.21|0
1646837970000|2022-03-09 14:59:30|3674.38|3674.38|3673.76|3673.76|3674.38|3674.38|3673.76|3673.76|0
1646838000000|2022-03-09 15:00:00|3674.02|3674.02|3675.88|3675.88|3675.88|3675.88|3674.02|3674.02|0
1646838010000|2022-03-09 15:00:10|3676.06|3676.06|3676.06|3676.06|3676.06|3676.06|3676.06|3676.06|0
1646838030000|2022-03-09 15:00:30|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|3675.43|0
1646838040000|2022-03-09 15:00:40|3675.56|3675.56|3675.56|3675.56|3675.56|3675.56|3675.56|3675.56|0
1646838070000|2022-03-09 15:01:10|3677.43|3677.43|3677.06|3677.06|3677.69|3677.69|3677.06|3677.06|0
1646838100000|2022-03-09 15:01:40|3676.44|3676.44|3677.06|3677.06|3677.06|3677.06|3676.44|3676.44|0
1646838120000|2022-03-09 15:02:00|3677.45|3677.45|3677.45|3677.45|3677.45|3677.45|3677.45|3677.45|0
1646838140000|2022-03-09 15:02:20|3677.19|3677.19|3678.44|3678.44|3678.44|3678.44|3677.19|3677.19|0
1646838150000|2022-03-09 15:02:30|3679.06|3679.06|3679.06|3679.06|3679.06|3679.06|3679.06|3679.06|0
1646838160000|2022-03-09 15:02:40|3680.3|3680.3|3681.18|3681.18|3681.18|3681.18|3680.3|3680.3|0
1646838170000|2022-03-09 15:02:50|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|0
1646838180000|2022-03-09 15:03:00|3679.94|3679.94|3679.83|3679.83|3679.94|3679.94|3679.31|3679.31|0
1646838200000|2022-03-09 15:03:20|3679.95|3679.95|3679.33|3679.33|3679.95|3679.95|3679.33|3679.33|0
1646838220000|2022-03-09 15:03:40|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1646838230000|2022-03-09 15:03:50|3677.58|3677.58|3676.33|3676.33|3677.58|3677.58|3676.33|3676.33|0
1646838240000|2022-03-09 15:04:00|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|3676.95|0
1646838250000|2022-03-09 15:04:10|3676.33|3676.33|3675.69|3675.69|3676.33|3676.33|3675.69|3675.69|0
1646838270000|2022-03-09 15:04:30|3676.94|3676.94|3678.81|3678.81|3678.81|3678.81|3676.94|3676.94|0
1646838290000|2022-03-09 15:04:50|3679.43|3679.43|3679.43|3679.43|3679.43|3679.43|3679.43|3679.43|0
1646838300000|2022-03-09 15:05:00|3678.74|3678.74|3678.44|3678.44|3678.74|3678.74|3678.44|3678.44|0
1646838310000|2022-03-09 15:05:10|3677.81|3677.81|3677.81|3677.81|3677.81|3677.81|3677.81|3677.81|0
1646838320000|2022-03-09 15:05:20|3677.19|3677.19|3675.94|3675.94|3677.19|3677.19|3675.32|3675.32|0
1646838330000|2022-03-09 15:05:30|3676.57|3676.57|3676.4|3676.4|3676.57|3676.57|3676.4|3676.4|0
1646838340000|2022-03-09 15:05:40|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|0
1646838350000|2022-03-09 15:05:50|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|3675.76|0
1646838390000|2022-03-09 15:06:30|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1646838410000|2022-03-09 15:06:50|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|3678.25|0
1646838430000|2022-03-09 15:07:10|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|3677.63|0
1646838440000|2022-03-09 15:07:20|3678.87|3678.87|3680.63|3680.63|3680.63|3680.63|3678.87|3678.87|0
1646838480000|2022-03-09 15:08:00|3680.29|3680.29|3679.04|3679.04|3680.29|3680.29|3679.04|3679.04|0
1646838500000|2022-03-09 15:08:20|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|0
1646838510000|2022-03-09 15:08:30|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|0
1646838520000|2022-03-09 15:08:40|3679.66|3679.66|3680.29|3680.29|3680.29|3680.29|3679.66|3679.66|0
1646838530000|2022-03-09 15:08:50|3681.53|3681.53|3683.78|3683.78|3683.78|3683.78|3681.53|3681.53|0
1646838540000|2022-03-09 15:09:00|3683.16|3683.16|3683.03|3683.03|3683.16|3683.16|3683.03|3683.03|0
1646838560000|2022-03-09 15:09:20|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|3681.79|0
1646838570000|2022-03-09 15:09:30|3681.96|3681.96|3681.96|3681.96|3681.96|3681.96|3681.96|3681.96|0
1646838580000|2022-03-09 15:09:40|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|3682.13|0
1646838590000|2022-03-09 15:09:50|3681.51|3681.51|3681.51|3681.51|3681.51|3681.51|3681.51|3681.51|0
1646838610000|2022-03-09 15:10:10|3681.38|3681.38|3683.75|3683.75|3683.75|3683.75|3681.26|3681.26|0
1646838620000|2022-03-09 15:10:20|3683.58|3683.58|3683.7|3683.7|3683.7|3683.7|3683.58|3683.58|0
1646838630000|2022-03-09 15:10:30|3684.33|3684.33|3684.95|3684.95|3684.95|3684.95|3684.33|3684.33|0
1646838640000|2022-03-09 15:10:40|3686.08|3686.08|3686.47|3686.47|3686.47|3686.47|3686.08|3686.08|0
1646838650000|2022-03-09 15:10:50|3688.96|3688.96|3688.34|3688.34|3688.96|3688.96|3688.34|3688.34|0
1646838670000|2022-03-09 15:11:10|3686.47|3686.47|3686.34|3686.34|3686.47|3686.47|3686.34|3686.34|0
1646838700000|2022-03-09 15:11:40|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|3686.21|0
1646838710000|2022-03-09 15:11:50|3687.46|3687.46|3687.46|3687.46|3687.46|3687.46|3687.46|3687.46|0
1646838720000|2022-03-09 15:12:00|3686.83|3686.83|3687.05|3687.05|3687.18|3687.18|3686.83|3686.83|0
1646838750000|2022-03-09 15:12:30|3688.29|3688.29|3690.79|3690.79|3690.79|3690.79|3688.29|3688.29|0
1646838760000|2022-03-09 15:12:40|3688.92|3688.92|3696.65|3696.65|3696.65|3696.65|3688.92|3688.92|0
1646838770000|2022-03-09 15:12:50|3695.4|3695.4|3697.77|3697.77|3698.52|3698.52|3695.4|3695.4|0
1646838780000|2022-03-09 15:13:00|3697.14|3697.14|3697.14|3697.14|3697.14|3697.14|3697.14|3697.14|0
1646838790000|2022-03-09 15:13:10|3696.52|3696.52|3697.14|3697.14|3697.14|3697.14|3696.52|3696.52|0
1646838800000|2022-03-09 15:13:20|3698.77|3698.77|3700.9|3700.9|3700.9|3700.9|3698.77|3698.77|0
1646838840000|2022-03-09 15:14:00|3699.65|3699.65|3699.27|3699.27|3699.65|3699.65|3699.27|3699.27|0
1646838850000|2022-03-09 15:14:10|3700.51|3700.51|3699.27|3699.27|3701.14|3701.14|3699.27|3699.27|0
1646838880000|2022-03-09 15:14:40|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|3699.14|0
1646838890000|2022-03-09 15:14:50|3699.76|3699.76|3701.63|3701.63|3701.63|3701.63|3699.76|3699.76|0
1646838900000|2022-03-09 15:15:00|3702.25|3702.25|3702.25|3702.25|3702.25|3702.25|3702.25|3702.25|0
1646838910000|2022-03-09 15:15:10|3701.63|3701.63|3703.85|3703.85|3703.85|3703.85|3701.63|3701.63|0
1646838920000|2022-03-09 15:15:20|3701.35|3701.35|3701.74|3701.74|3701.74|3701.74|3701.35|3701.35|0
1646838930000|2022-03-09 15:15:30|3699.87|3699.87|3699.74|3699.74|3699.87|3699.87|3699.74|3699.74|0
1646838940000|2022-03-09 15:15:40|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|3700.99|0
1646838960000|2022-03-09 15:16:00|3698.49|3698.49|3701.29|3701.29|3701.29|3701.29|3698.49|3698.49|0
1646838970000|2022-03-09 15:16:10|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|3700.04|0
1646838990000|2022-03-09 15:16:30|3701.91|3701.91|3703.16|3703.16|3703.16|3703.16|3701.91|3701.91|0
1646839000000|2022-03-09 15:16:40|3701.29|3701.29|3701.91|3701.91|3701.91|3701.91|3701.29|3701.29|0
1646839020000|2022-03-09 15:17:00|3702.16|3702.16|3704.16|3704.16|3704.16|3704.16|3702.16|3702.16|0
1646839040000|2022-03-09 15:17:20|3704.78|3704.78|3704.78|3704.78|3704.78|3704.78|3704.78|3704.78|0
1646839060000|2022-03-09 15:17:40|3705.41|3705.41|3705.41|3705.41|3705.41|3705.41|3705.41|3705.41|0
1646839070000|2022-03-09 15:17:50|3705.92|3705.92|3707.16|3707.16|3707.16|3707.16|3705.92|3705.92|0
1646839080000|2022-03-09 15:18:00|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|0
1646839100000|2022-03-09 15:18:20|3711.16|3711.16|3711.28|3711.28|3711.28|3711.28|3711.16|3711.16|0
1646839120000|2022-03-09 15:18:40|3710.04|3710.04|3709.42|3709.42|3710.04|3710.04|3709.42|3709.42|0
1646839130000|2022-03-09 15:18:50|3711.91|3711.91|3711.91|3711.91|3711.91|3711.91|3711.91|3711.91|0
1646839160000|2022-03-09 15:19:20|3713.15|3713.15|3713.43|3713.43|3713.78|3713.78|3713.15|3713.15|0
1646839170000|2022-03-09 15:19:30|3714.05|3714.05|3713.8|3713.8|3714.05|3714.05|3713.8|3713.8|0
1646839190000|2022-03-09 15:19:50|3714.42|3714.42|3714.42|3714.42|3714.42|3714.42|3714.42|3714.42|0
1646839200000|2022-03-09 15:20:00|3714.16|3714.16|3714.62|3714.62|3714.79|3714.79|3714.16|3714.16|0
1646839220000|2022-03-09 15:20:20|3713.99|3713.99|3714.38|3714.38|3714.38|3714.38|3713.99|3713.99|0
1646839240000|2022-03-09 15:20:40|3715.62|3715.62|3715.62|3715.62|3715.62|3715.62|3715.62|3715.62|0
1646839250000|2022-03-09 15:20:50|3716.25|3716.25|3716.25|3716.25|3716.25|3716.25|3716.25|3716.25|0
1646839270000|2022-03-09 15:21:10|3716.5|3716.5|3716.67|3716.67|3716.67|3716.67|3716.5|3716.5|0
1646839310000|2022-03-09 15:21:50|3717.92|3717.92|3717.92|3717.92|3717.92|3717.92|3717.92|3717.92|0
1646839320000|2022-03-09 15:22:00|3719.16|3719.16|3717.79|3717.79|3719.16|3719.16|3717.79|3717.79|0
1646839330000|2022-03-09 15:22:10|3719.66|3719.66|3719.49|3719.49|3719.66|3719.66|3719.49|3719.49|0
1646839340000|2022-03-09 15:22:20|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|3720.73|0
1646839370000|2022-03-09 15:22:50|3720.11|3720.11|3721.98|3721.98|3721.98|3721.98|3720.11|3720.11|0
1646839380000|2022-03-09 15:23:00|3722.6|3722.6|3721.36|3721.36|3722.6|3722.6|3721.36|3721.36|0
1646839390000|2022-03-09 15:23:10|3719.85|3719.85|3719.85|3719.85|3719.85|3719.85|3719.85|3719.85|0
1646839420000|2022-03-09 15:23:40|3721.1|3721.1|3721.1|3721.1|3721.1|3721.1|3721.1|3721.1|0
1646839430000|2022-03-09 15:23:50|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|0
1646839440000|2022-03-09 15:24:00|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|3721.72|0
1646839460000|2022-03-09 15:24:20|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|3722.35|0
1646839470000|2022-03-09 15:24:30|3722.47|3722.47|3724.34|3724.34|3725.59|3725.59|3722.47|3722.47|0
1646839480000|2022-03-09 15:24:40|3723.72|3723.72|3723.72|3723.72|3723.72|3723.72|3723.72|3723.72|0
1646839490000|2022-03-09 15:24:50|3723.59|3723.59|3722.09|3722.09|3723.59|3723.59|3722.09|3722.09|0
1646839500000|2022-03-09 15:25:00|3721.47|3721.47|3722.09|3722.09|3722.09|3722.09|3721.47|3721.47|0
1646839510000|2022-03-09 15:25:10|3723.96|3723.96|3722.09|3722.09|3723.96|3723.96|3722.09|3722.09|0
1646839520000|2022-03-09 15:25:20|3721.84|3721.84|3721.84|3721.84|3721.84|3721.84|3721.84|3721.84|0
1646839540000|2022-03-09 15:25:40|3721.58|3721.58|3720.7|3720.7|3721.58|3721.58|3720.57|3720.57|0
1646839550000|2022-03-09 15:25:50|3720.45|3720.45|3720.45|3720.45|3720.45|3720.45|3720.45|3720.45|0
1646839560000|2022-03-09 15:26:00|3719.2|3719.2|3717.2|3717.2|3719.2|3719.2|3717.2|3717.2|0
1646839570000|2022-03-09 15:26:10|3716.95|3716.95|3712.59|3712.59|3716.95|3716.95|3712.59|3712.59|0
1646839590000|2022-03-09 15:26:30|3713.83|3713.83|3715.08|3715.08|3715.08|3715.08|3713.83|3713.83|0
1646839600000|2022-03-09 15:26:40|3716.33|3716.33|3717.57|3717.57|3717.57|3717.57|3716.33|3716.33|0
1646839610000|2022-03-09 15:26:50|3718.82|3718.82|3718.82|3718.82|3718.82|3718.82|3718.82|3718.82|0
1646839620000|2022-03-09 15:27:00|3719.44|3719.44|3718.2|3718.2|3719.44|3719.44|3718.2|3718.2|0
1646839630000|2022-03-09 15:27:10|3718.82|3718.82|3718.82|3718.82|3718.82|3718.82|3718.82|3718.82|0
1646839640000|2022-03-09 15:27:20|3720.06|3720.06|3718.82|3718.82|3720.06|3720.06|3718.82|3718.82|0
1646839650000|2022-03-09 15:27:30|3720.06|3720.06|3720.69|3720.69|3720.69|3720.69|3720.06|3720.06|0
1646839660000|2022-03-09 15:27:40|3721.31|3721.31|3721.31|3721.31|3721.31|3721.31|3721.31|3721.31|0
1646839670000|2022-03-09 15:27:50|3722.56|3722.56|3723.18|3723.18|3723.18|3723.18|3722.56|3722.56|0
1646839680000|2022-03-09 15:28:00|3722.56|3722.56|3721.93|3721.93|3722.56|3722.56|3721.31|3721.31|0
1646839690000|2022-03-09 15:28:10|3722.56|3722.56|3724.42|3724.42|3724.42|3724.42|3722.56|3722.56|0
1646839710000|2022-03-09 15:28:30|3725.05|3725.05|3725.05|3725.05|3725.17|3725.17|3725.05|3725.05|0
1646839730000|2022-03-09 15:28:50|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|3726.29|0
1646839750000|2022-03-09 15:29:10|3725.05|3725.05|3729.66|3729.66|3729.66|3729.66|3724.42|3724.42|0
1646839760000|2022-03-09 15:29:20|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|3729.28|0
1646839770000|2022-03-09 15:29:30|3729.45|3729.45|3726.34|3726.34|3729.45|3729.45|3726.34|3726.34|0
1646839780000|2022-03-09 15:29:40|3727.58|3727.58|3728.21|3728.21|3728.83|3728.83|3727.58|3727.58|0
1646839790000|2022-03-09 15:29:50|3729.45|3729.45|3729.45|3729.45|3729.45|3729.45|3729.45|3729.45|0
1646839800000|2022-03-09 15:30:00|3730.08|3730.08|3727.58|3727.58|3730.08|3730.08|3727.58|3727.58|0
1646839810000|2022-03-09 15:30:10|3726.34|3726.34|3721.1|3721.1|3726.34|3726.34|3721.1|3721.1|0
1646839820000|2022-03-09 15:30:20|3723.59|3723.59|3725.46|3725.46|3725.46|3725.46|3723.59|3723.59|0
1646839830000|2022-03-09 15:30:30|3727.95|3727.95|3728.08|3728.08|3728.08|3728.08|3727.95|3727.95|0
1646839850000|2022-03-09 15:30:50|3730.57|3730.57|3731.19|3731.19|3731.19|3731.19|3730.57|3730.57|0
1646839860000|2022-03-09 15:31:00|3729.95|3729.95|3726.08|3726.08|3729.95|3729.95|3726.08|3726.08|0
1646839870000|2022-03-09 15:31:10|3725.46|3725.46|3728.57|3728.57|3729.2|3729.2|3725.46|3725.46|0
1646839880000|2022-03-09 15:31:20|3729.2|3729.2|3729.2|3729.2|3729.2|3729.2|3729.2|3729.2|0
1646839890000|2022-03-09 15:31:30|3727.33|3727.33|3727.33|3727.33|3727.33|3727.33|3727.33|3727.33|0
1646839900000|2022-03-09 15:31:40|3728.57|3728.57|3728.57|3728.57|3728.57|3728.57|3728.57|3728.57|0
1646839910000|2022-03-09 15:31:50|3728.7|3728.7|3727.46|3727.46|3728.7|3728.7|3725.59|3725.59|0
1646839940000|2022-03-09 15:32:20|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|3726.83|0
1646839970000|2022-03-09 15:32:50|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|3728.08|0
1646839980000|2022-03-09 15:33:00|3727.46|3727.46|3726.83|3726.83|3727.46|3727.46|3726.83|3726.83|0
1646839990000|2022-03-09 15:33:10|3728.08|3728.08|3727.46|3727.46|3728.08|3728.08|3726.83|3726.83|0
1646840000000|2022-03-09 15:33:20|3729.33|3729.33|3729.33|3729.33|3729.33|3729.33|3729.33|3729.33|0
1646840010000|2022-03-09 15:33:30|3729.2|3729.2|3729.2|3729.2|3729.2|3729.2|3729.2|3729.2|0
1646840020000|2022-03-09 15:33:40|3730.44|3730.44|3730.44|3730.44|3730.44|3730.44|3730.44|3730.44|0
1646840030000|2022-03-09 15:33:50|3731.07|3731.07|3731.07|3731.07|3731.07|3731.07|3731.07|3731.07|0
1646840050000|2022-03-09 15:34:10|3730.44|3730.44|3727.95|3727.95|3730.44|3730.44|3727.95|3727.95|0
1646840060000|2022-03-09 15:34:20|3728.33|3728.33|3728.59|3728.59|3728.59|3728.59|3728.33|3728.33|0
1646840070000|2022-03-09 15:34:30|3727.34|3727.34|3728.09|3728.09|3728.09|3728.09|3727.34|3727.34|0
1646840080000|2022-03-09 15:34:40|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|0
1646840090000|2022-03-09 15:34:50|3728.09|3728.09|3728.61|3728.61|3728.61|3728.61|3728.09|3728.09|0
1646840100000|2022-03-09 15:35:00|3729.23|3729.23|3730.47|3730.47|3730.47|3730.47|3729.23|3729.23|0
1646840120000|2022-03-09 15:35:20|3730.35|3730.35|3730.35|3730.35|3730.97|3730.97|3730.35|3730.35|0
1646840130000|2022-03-09 15:35:30|3730.97|3730.97|3730.97|3730.97|3730.97|3730.97|3730.97|3730.97|0
1646840140000|2022-03-09 15:35:40|3730.35|3730.35|3730.97|3730.97|3730.97|3730.97|3730.35|3730.35|0
1646840150000|2022-03-09 15:35:50|3731.59|3731.59|3731.72|3731.72|3732.34|3732.34|3731.59|3731.59|0
1646840160000|2022-03-09 15:36:00|3732.34|3732.34|3733.14|3733.14|3733.59|3733.59|3732.34|3732.34|0
1646840170000|2022-03-09 15:36:10|3733.76|3733.76|3735.35|3735.35|3735.35|3735.35|3733.48|3733.48|0
1646840180000|2022-03-09 15:36:20|3736.63|3736.63|3738.32|3738.32|3738.67|3738.67|3736.63|3736.63|0
1646840190000|2022-03-09 15:36:30|3736.46|3736.46|3735.21|3735.21|3736.46|3736.46|3735.21|3735.21|0
1646840200000|2022-03-09 15:36:40|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|0
1646840210000|2022-03-09 15:36:50|3737.94|3737.94|3737.94|3737.94|3737.94|3737.94|3737.94|3737.94|0
1646840220000|2022-03-09 15:37:00|3738.56|3738.56|3737.69|3737.69|3738.56|3738.56|3737.69|3737.69|0
1646840230000|2022-03-09 15:37:10|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|3737.86|0
1646840240000|2022-03-09 15:37:20|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3734.74|3734.74|0
1646840250000|2022-03-09 15:37:30|3737.24|3737.24|3737.24|3737.24|3737.24|3737.24|3737.24|3737.24|0
1646840260000|2022-03-09 15:37:40|3738.48|3738.48|3738.65|3738.65|3738.65|3738.65|3738.48|3738.48|0
1646840270000|2022-03-09 15:37:50|3741.15|3741.15|3741.15|3741.15|3741.15|3741.15|3741.15|3741.15|0
1646840280000|2022-03-09 15:38:00|3741.32|3741.32|3740.07|3740.07|3741.32|3741.32|3740.07|3740.07|0
1646840290000|2022-03-09 15:38:10|3738.83|3738.83|3739|3739|3739|3739|3738.83|3738.83|0
1646840310000|2022-03-09 15:38:30|3739.17|3739.17|3737.92|3737.92|3739.17|3739.17|3737.92|3737.92|0
1646840320000|2022-03-09 15:38:40|3737.3|3737.3|3739.17|3739.17|3739.17|3739.17|3737.3|3737.3|0
1646840330000|2022-03-09 15:38:50|3739.79|3739.79|3739.79|3739.79|3740.41|3740.41|3739.79|3739.79|0
1646840340000|2022-03-09 15:39:00|3740.41|3740.41|3737.3|3737.3|3740.41|3740.41|3737.3|3737.3|0
1646840350000|2022-03-09 15:39:10|3737.81|3737.81|3739.68|3739.68|3739.68|3739.68|3737.81|3737.81|0
1646840360000|2022-03-09 15:39:20|3738.43|3738.43|3739.68|3739.68|3739.68|3739.68|3738.43|3738.43|0
1646840370000|2022-03-09 15:39:30|3739.85|3739.85|3740.47|3740.47|3740.47|3740.47|3739.85|3739.85|0
1646840380000|2022-03-09 15:39:40|3741.1|3741.1|3741.1|3741.1|3741.1|3741.1|3741.1|3741.1|0
1646840390000|2022-03-09 15:39:50|3741.72|3741.72|3741.72|3741.72|3741.72|3741.72|3741.72|3741.72|0
1646840400000|2022-03-09 15:40:00|3742.34|3742.34|3742.47|3742.47|3742.47|3742.47|3742.34|3742.34|0
1646840420000|2022-03-09 15:40:20|3743.72|3743.72|3743.72|3743.72|3743.72|3743.72|3743.72|3743.72|0
1646840430000|2022-03-09 15:40:30|3744.96|3744.96|3743.72|3743.72|3744.96|3744.96|3743.72|3743.72|0
1646840440000|2022-03-09 15:40:40|3743.59|3743.59|3743.33|3743.33|3743.59|3743.59|3743.33|3743.33|0
1646840450000|2022-03-09 15:40:50|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|0
1646840460000|2022-03-09 15:41:00|3741.46|3741.46|3738.35|3738.35|3741.46|3741.46|3738.35|3738.35|0
1646840470000|2022-03-09 15:41:10|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|0
1646840480000|2022-03-09 15:41:20|3739.47|3739.47|3739.47|3739.47|3739.47|3739.47|3739.47|3739.47|0
1646840490000|2022-03-09 15:41:30|3737.6|3737.6|3735.11|3735.11|3737.6|3737.6|3735.11|3735.11|0
1646840510000|2022-03-09 15:41:50|3734.48|3734.48|3733.73|3733.73|3735.11|3735.11|3733.73|3733.73|0
1646840520000|2022-03-09 15:42:00|3731.87|3731.87|3730.86|3730.86|3731.87|3731.87|3730.86|3730.86|0
1646840530000|2022-03-09 15:42:10|3730.24|3730.24|3731.48|3731.48|3731.48|3731.48|3729.61|3729.61|0
1646840540000|2022-03-09 15:42:20|3732.73|3732.73|3732.6|3732.6|3732.73|3732.73|3732.6|3732.6|0
1646840570000|2022-03-09 15:42:50|3733.22|3733.22|3733.22|3733.22|3733.22|3733.22|3733.22|3733.22|0
1646840580000|2022-03-09 15:43:00|3733.85|3733.85|3735.6|3735.6|3735.6|3735.6|3733.85|3733.85|0
1646840590000|2022-03-09 15:43:10|3734.36|3734.36|3734.36|3734.36|3734.36|3734.36|3734.36|3734.36|0
1646840610000|2022-03-09 15:43:30|3734.01|3734.01|3731.97|3731.97|3734.01|3734.01|3731.97|3731.97|0
1646840620000|2022-03-09 15:43:40|3733.22|3733.22|3733.22|3733.22|3733.22|3733.22|3733.22|3733.22|0
1646840630000|2022-03-09 15:43:50|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|0
1646840640000|2022-03-09 15:44:00|3734.46|3734.46|3735.71|3735.71|3735.71|3735.71|3734.46|3734.46|0
1646840660000|2022-03-09 15:44:20|3735.08|3735.08|3735.43|3735.43|3735.43|3735.43|3735.08|3735.08|0
1646840670000|2022-03-09 15:44:30|3735.05|3735.05|3735.05|3735.05|3735.05|3735.05|3735.05|3735.05|0
1646840700000|2022-03-09 15:45:00|3735.67|3735.67|3737.54|3737.54|3737.54|3737.54|3735.67|3735.67|0
1646840710000|2022-03-09 15:45:10|3738.16|3738.16|3736.92|3736.92|3738.78|3738.78|3736.92|3736.92|0
1646840740000|2022-03-09 15:45:40|3737.54|3737.54|3738.42|3738.42|3738.42|3738.42|3737.54|3737.54|0
1646840760000|2022-03-09 15:46:00|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|0
1646840770000|2022-03-09 15:46:10|3738.12|3738.12|3738.74|3738.74|3738.74|3738.74|3738.12|3738.12|0
1646840780000|2022-03-09 15:46:20|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|0
1646840790000|2022-03-09 15:46:30|3740.11|3740.11|3742.24|3742.24|3742.24|3742.24|3740.11|3740.11|0
1646840800000|2022-03-09 15:46:40|3742.11|3742.11|3741.73|3741.73|3742.11|3742.11|3741.73|3741.73|0
1646840810000|2022-03-09 15:46:50|3741.86|3741.86|3744.84|3744.84|3745.59|3745.59|3741.86|3741.86|0
1646840820000|2022-03-09 15:47:00|3743.6|3743.6|3741.6|3741.6|3743.6|3743.6|3739.6|3739.6|0
1646840830000|2022-03-09 15:47:10|3739.73|3739.73|3740.35|3740.35|3740.35|3740.35|3739.73|3739.73|0
1646840840000|2022-03-09 15:47:20|3739.84|3739.84|3739.84|3739.84|3739.84|3739.84|3739.84|3739.84|0
1646840850000|2022-03-09 15:47:30|3739.46|3739.46|3738.45|3738.45|3739.46|3739.46|3737.83|3737.83|0
1646840860000|2022-03-09 15:47:40|3738.84|3738.84|3738.45|3738.45|3738.84|3738.84|3738.45|3738.45|0
1646840870000|2022-03-09 15:47:50|3739.08|3739.08|3740.71|3740.71|3740.71|3740.71|3739.08|3739.08|0
1646840880000|2022-03-09 15:48:00|3740.08|3740.08|3741.71|3741.71|3741.71|3741.71|3740.08|3740.08|0
1646840890000|2022-03-09 15:48:10|3741.09|3741.09|3741.09|3741.09|3741.09|3741.09|3741.09|3741.09|0
1646840900000|2022-03-09 15:48:20|3740.47|3740.47|3740.47|3740.47|3740.47|3740.47|3740.47|3740.47|0
1646840910000|2022-03-09 15:48:30|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|3740.34|0
1646840930000|2022-03-09 15:48:50|3742.83|3742.83|3743.21|3743.21|3743.21|3743.21|3742.83|3742.83|0
1646840940000|2022-03-09 15:49:00|3743.09|3743.09|3743.09|3743.09|3743.09|3743.09|3743.09|3743.09|0
1646840950000|2022-03-09 15:49:10|3744.95|3744.95|3744.95|3744.95|3744.95|3744.95|3744.95|3744.95|0
1646840960000|2022-03-09 15:49:20|3743.71|3743.71|3742.46|3742.46|3743.71|3743.71|3741.84|3741.84|0
1646840970000|2022-03-09 15:49:30|3742.29|3742.29|3741.95|3741.95|3742.29|3742.29|3741.95|3741.95|0
1646840990000|2022-03-09 15:49:50|3741.44|3741.44|3742.8|3742.8|3742.8|3742.8|3739.06|3739.06|0
1646841000000|2022-03-09 15:50:00|3743.05|3743.05|3743.18|3743.18|3743.18|3743.18|3743.05|3743.05|0
1646841010000|2022-03-09 15:50:10|3743.8|3743.8|3743.8|3743.8|3743.8|3743.8|3743.8|3743.8|0
1646841020000|2022-03-09 15:50:20|3744.44|3744.44|3744.44|3744.44|3744.44|3744.44|3744.44|3744.44|0
1646841030000|2022-03-09 15:50:30|3745.69|3745.69|3747.56|3747.56|3747.56|3747.56|3745.69|3745.69|0
1646841040000|2022-03-09 15:50:40|3745.06|3745.06|3746.48|3746.48|3746.48|3746.48|3745.06|3745.06|0
1646841050000|2022-03-09 15:50:50|3744.61|3744.61|3745.03|3745.03|3745.03|3745.03|3743.61|3743.61|0
1646841060000|2022-03-09 15:51:00|3745.2|3745.2|3743.33|3743.33|3745.2|3745.2|3743.33|3743.33|0
1646841070000|2022-03-09 15:51:10|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|3742.71|0
1646841080000|2022-03-09 15:51:20|3742.08|3742.08|3742.08|3742.08|3742.08|3742.08|3742.08|3742.08|0
1646841090000|2022-03-09 15:51:30|3741.83|3741.83|3741.83|3741.83|3741.83|3741.83|3741.83|3741.83|0
1646841110000|2022-03-09 15:51:50|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|3741.21|0
1646841120000|2022-03-09 15:52:00|3741.83|3741.83|3742.58|3742.58|3742.58|3742.58|3741.21|3741.21|0
1646841130000|2022-03-09 15:52:10|3742.45|3742.45|3744.62|3744.62|3744.62|3744.62|3742.45|3742.45|0
1646841150000|2022-03-09 15:52:30|3745.24|3745.24|3745.24|3745.24|3745.24|3745.24|3745.24|3745.24|0
1646841160000|2022-03-09 15:52:40|3745.86|3745.86|3747.11|3747.11|3747.11|3747.11|3745.24|3745.24|0
1646841170000|2022-03-09 15:52:50|3748.98|3748.98|3749.15|3749.15|3749.15|3749.15|3748.98|3748.98|0
1646841180000|2022-03-09 15:53:00|3748.53|3748.53|3747.91|3747.91|3748.53|3748.53|3747.91|3747.91|0
1646841190000|2022-03-09 15:53:10|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|3748.03|0
1646841200000|2022-03-09 15:53:20|3748.16|3748.16|3748.16|3748.16|3748.16|3748.16|3748.16|3748.16|0
1646841220000|2022-03-09 15:53:40|3748.29|3748.29|3747.21|3747.21|3748.46|3748.46|3747.21|3747.21|0
1646841230000|2022-03-09 15:53:50|3745.97|3745.97|3744.34|3744.34|3745.97|3745.97|3744.34|3744.34|0
1646841240000|2022-03-09 15:54:00|3744.21|3744.21|3742.84|3742.84|3744.21|3744.21|3742.84|3742.84|0
1646841260000|2022-03-09 15:54:20|3741.59|3741.59|3742.22|3742.22|3742.22|3742.22|3741.59|3741.59|0
1646841270000|2022-03-09 15:54:30|3742.84|3742.84|3742.84|3742.84|3742.84|3742.84|3742.84|3742.84|0
1646841290000|2022-03-09 15:54:50|3741.59|3741.59|3741.59|3741.59|3741.59|3741.59|3741.59|3741.59|0
1646841300000|2022-03-09 15:55:00|3740.97|3740.97|3743.09|3743.09|3743.09|3743.09|3740.35|3740.35|0
1646841330000|2022-03-09 15:55:30|3743.72|3743.72|3743.72|3743.72|3743.72|3743.72|3743.72|3743.72|0
1646841340000|2022-03-09 15:55:40|3744.34|3744.34|3747.18|3747.18|3747.18|3747.18|3744.34|3744.34|0
1646841350000|2022-03-09 15:55:50|3747.56|3747.56|3747.43|3747.43|3747.56|3747.56|3747.43|3747.43|0
1646841360000|2022-03-09 15:56:00|3746.81|3746.81|3746.19|3746.19|3746.81|3746.81|3746.19|3746.19|0
1646841370000|2022-03-09 15:56:10|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|3746.36|0
1646841380000|2022-03-09 15:56:20|3746.98|3746.98|3746.98|3746.98|3746.98|3746.98|3746.98|3746.98|0
1646841390000|2022-03-09 15:56:30|3748.23|3748.23|3748.23|3748.23|3748.23|3748.23|3748.23|3748.23|0
1646841400000|2022-03-09 15:56:40|3748.85|3748.85|3749.86|3749.86|3750.1|3750.1|3748.85|3748.85|0
1646841420000|2022-03-09 15:57:00|3749.23|3749.23|3749.23|3749.23|3749.23|3749.23|3749.23|3749.23|0
1646841430000|2022-03-09 15:57:10|3747.99|3747.99|3748.61|3748.61|3750.22|3750.22|3747.73|3747.73|0
1646841440000|2022-03-09 15:57:20|3748.74|3748.74|3748.31|3748.31|3748.74|3748.74|3748.31|3748.31|0
1646841450000|2022-03-09 15:57:30|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|3748.44|0
1646841460000|2022-03-09 15:57:40|3750.93|3750.93|3750.93|3750.93|3750.93|3750.93|3750.93|3750.93|0
1646841470000|2022-03-09 15:57:50|3750.67|3750.67|3751.17|3751.17|3753.16|3753.16|3750.67|3750.67|0
1646841480000|2022-03-09 15:58:00|3751.04|3751.04|3751.04|3751.04|3751.04|3751.04|3751.04|3751.04|0
1646841490000|2022-03-09 15:58:10|3750.91|3750.91|3752.16|3752.16|3752.16|3752.16|3750.91|3750.91|0
1646841500000|2022-03-09 15:58:20|3751.9|3751.9|3753.15|3753.15|3753.15|3753.15|3751.9|3751.9|0
1646841520000|2022-03-09 15:58:40|3754.4|3754.4|3754.4|3754.4|3755.64|3755.64|3753.77|3753.77|0
1646841530000|2022-03-09 15:58:50|3755.64|3755.64|3755.64|3755.64|3755.64|3755.64|3755.64|3755.64|0
1646841540000|2022-03-09 15:59:00|3756.26|3756.26|3756.65|3756.65|3756.65|3756.65|3756.26|3756.26|0
1646841560000|2022-03-09 15:59:20|3756.47|3756.47|3756.6|3756.6|3756.6|3756.6|3756.47|3756.47|0
1646841580000|2022-03-09 15:59:40|3756.86|3756.86|3756.86|3756.86|3756.86|3756.86|3756.86|3756.86|0
1646841590000|2022-03-09 15:59:50|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|0
1646841600000|2022-03-09 16:00:00|3756.81|3756.81|3756.81|3756.81|3756.81|3756.81|3756.81|3756.81|0
1646841630000|2022-03-09 16:00:30|3757.07|3757.07|3757.07|3757.07|3757.07|3757.07|3757.07|3757.07|0
1646841660000|2022-03-09 16:01:00|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|3756.69|0
1646841670000|2022-03-09 16:01:10|3756.81|3756.81|3757.41|3757.41|3757.45|3757.45|3756.81|3756.81|0
1646841750000|2022-03-09 16:02:30|3757.24|3757.24|3757.24|3757.24|3757.24|3757.24|3757.24|3757.24|0
1646841760000|2022-03-09 16:02:40|3757.06|3757.06|3757.24|3757.24|3757.24|3757.24|3756.72|3756.72|0
1646841810000|2022-03-09 16:03:30|3756.98|3756.98|3756.72|3756.72|3756.98|3756.98|3756.72|3756.72|0
1646841840000|2022-03-09 16:04:00|3756.85|3756.85|3756.85|3756.85|3756.85|3756.85|3756.85|3756.85|0
1646841880000|2022-03-09 16:04:40|3753.12|3753.12|3746.89|3746.89|3753.12|3753.12|3746.89|3746.89|0
1646841890000|2022-03-09 16:04:50|3747.51|3747.51|3749.38|3749.38|3749.38|3749.38|3747.51|3747.51|0
1646841900000|2022-03-09 16:05:00|3748.75|3748.75|3750|3750|3750|3750|3747.51|3747.51|0
1646841910000|2022-03-09 16:05:10|3750.62|3750.62|3750.62|3750.62|3750.62|3750.62|3750.62|3750.62|0
1646841920000|2022-03-09 16:05:20|3751.87|3751.87|3751.87|3751.87|3751.87|3751.87|3751.87|3751.87|0
1646841930000|2022-03-09 16:05:30|3753.74|3753.74|3760.48|3760.48|3760.48|3760.48|3753.74|3753.74|0
1646841940000|2022-03-09 16:05:40|3759.23|3759.23|3762.23|3762.23|3762.23|3762.23|3759.23|3759.23|0
1646841950000|2022-03-09 16:05:50|3761.61|3761.61|3759.91|3759.91|3762.23|3762.23|3759.12|3759.12|0
1646841960000|2022-03-09 16:06:00|3759.29|3759.29|3760.41|3760.41|3760.41|3760.41|3758.54|3758.54|0
1646841970000|2022-03-09 16:06:10|3761.03|3761.03|3762.15|3762.15|3762.15|3762.15|3760.9|3760.9|0
1646841980000|2022-03-09 16:06:20|3760.9|3760.9|3760.9|3760.9|3760.9|3760.9|3760.9|3760.9|0
1646842010000|2022-03-09 16:06:50|3761.53|3761.53|3763.87|3763.87|3763.87|3763.87|3761.53|3761.53|0
1646842020000|2022-03-09 16:07:00|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|0
1646842030000|2022-03-09 16:07:10|3762.49|3762.49|3759.38|3759.38|3762.49|3762.49|3759.38|3759.38|0
1646842040000|2022-03-09 16:07:20|3758.13|3758.13|3759.38|3759.38|3760|3760|3758.13|3758.13|0
1646842050000|2022-03-09 16:07:30|3759.21|3759.21|3760.45|3760.45|3760.45|3760.45|3759.21|3759.21|0
1646842060000|2022-03-09 16:07:40|3761.7|3761.7|3762.04|3762.04|3762.04|3762.04|3761.7|3761.7|0
1646842070000|2022-03-09 16:07:50|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|3763.29|0
1646842080000|2022-03-09 16:08:00|3762.67|3762.67|3763.91|3763.91|3763.91|3763.91|3762.67|3762.67|0
1646842090000|2022-03-09 16:08:10|3762.67|3762.67|3762.67|3762.67|3762.67|3762.67|3762.67|3762.67|0
1646842110000|2022-03-09 16:08:30|3762.04|3762.04|3762.04|3762.04|3762.04|3762.04|3762.04|3762.04|0
1646842120000|2022-03-09 16:08:40|3763.29|3763.29|3763.91|3763.91|3763.91|3763.91|3763.29|3763.29|0
1646842140000|2022-03-09 16:09:00|3762.67|3762.67|3760.8|3760.8|3762.67|3762.67|3760.8|3760.8|0
1646842150000|2022-03-09 16:09:10|3760.18|3760.18|3759.66|3759.66|3760.18|3760.18|3759.66|3759.66|0
1646842160000|2022-03-09 16:09:20|3755.93|3755.93|3756.38|3756.38|3756.38|3756.38|3755.76|3755.76|0
1646842170000|2022-03-09 16:09:30|3755.76|3755.76|3755.76|3755.76|3755.76|3755.76|3755.76|3755.76|0
1646842180000|2022-03-09 16:09:40|3755.37|3755.37|3755.12|3755.12|3755.37|3755.37|3755.12|3755.12|0
1646842200000|2022-03-09 16:10:00|3753.87|3753.87|3752.63|3752.63|3753.87|3753.87|3752.63|3752.63|0
1646842210000|2022-03-09 16:10:10|3752|3752|3751.38|3751.38|3752|3752|3751.38|3751.38|0
1646842220000|2022-03-09 16:10:20|3750.13|3750.13|3749.17|3749.17|3750.13|3750.13|3749.17|3749.17|0
1646842230000|2022-03-09 16:10:30|3748.99|3748.99|3748.99|3748.99|3748.99|3748.99|3748.99|3748.99|0
1646842240000|2022-03-09 16:10:40|3749.62|3749.62|3749.62|3749.62|3749.62|3749.62|3749.62|3749.62|0
1646842260000|2022-03-09 16:11:00|3748.99|3748.99|3748.37|3748.37|3748.99|3748.99|3747.75|3747.75|0
1646842270000|2022-03-09 16:11:10|3748.12|3748.12|3745|3745|3748.12|3748.12|3745|3745|0
1646842290000|2022-03-09 16:11:30|3744.38|3744.38|3741.89|3741.89|3744.38|3744.38|3741.89|3741.89|0
1646842300000|2022-03-09 16:11:40|3741.63|3741.63|3742.75|3742.75|3742.75|3742.75|3741.5|3741.5|0
1646842330000|2022-03-09 16:12:10|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|3742.49|0
1646842340000|2022-03-09 16:12:20|3741.87|3741.87|3740|3740|3741.87|3741.87|3740|3740|0
1646842350000|2022-03-09 16:12:30|3738.76|3738.76|3738.76|3738.76|3738.76|3738.76|3738.76|3738.76|0
1646842360000|2022-03-09 16:12:40|3736.89|3736.89|3736.63|3736.63|3736.89|3736.89|3736.63|3736.63|0
1646842370000|2022-03-09 16:12:50|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|3735.39|0
1646842380000|2022-03-09 16:13:00|3734.76|3734.76|3732.27|3732.27|3734.76|3734.76|3732.27|3732.27|0
1646842390000|2022-03-09 16:13:10|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|3731.65|0
1646842400000|2022-03-09 16:13:20|3732.27|3732.27|3731.65|3731.65|3732.27|3732.27|3731.65|3731.65|0
1646842410000|2022-03-09 16:13:30|3731.48|3731.48|3731.48|3731.48|3731.48|3731.48|3731.48|3731.48|0
1646842420000|2022-03-09 16:13:40|3731.73|3731.73|3734.22|3734.22|3734.22|3734.22|3731.73|3731.73|0
1646842430000|2022-03-09 16:13:50|3732.36|3732.36|3734.22|3734.22|3734.22|3734.22|3732.36|3732.36|0
1646842440000|2022-03-09 16:14:00|3734.85|3734.85|3730.49|3730.49|3734.85|3734.85|3730.49|3730.49|0
1646842450000|2022-03-09 16:14:10|3729.86|3729.86|3727.37|3727.37|3729.86|3729.86|3727.37|3727.37|0
1646842460000|2022-03-09 16:14:20|3727.63|3727.63|3729.5|3729.5|3729.5|3729.5|3727.63|3727.63|0
1646842470000|2022-03-09 16:14:30|3729.88|3729.88|3733.12|3733.12|3733.12|3733.12|3729.88|3729.88|0
1646842480000|2022-03-09 16:14:40|3732.87|3732.87|3730.37|3730.37|3732.87|3732.87|3730.37|3730.37|0
1646842490000|2022-03-09 16:14:50|3730.25|3730.25|3732.12|3732.12|3732.12|3732.12|3730.25|3730.25|0
1646842500000|2022-03-09 16:15:00|3731.49|3731.49|3731.49|3731.49|3731.49|3731.49|3731.49|3731.49|0
1646842510000|2022-03-09 16:15:10|3731.84|3731.84|3731.84|3731.84|3731.84|3731.84|3731.84|3731.84|0
1646842550000|2022-03-09 16:15:50|3730.59|3730.59|3730.85|3730.85|3730.85|3730.85|3730.59|3730.59|0
1646842560000|2022-03-09 16:16:00|3729.6|3729.6|3727.73|3727.73|3729.6|3729.6|3727.73|3727.73|0
1646842570000|2022-03-09 16:16:10|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|0
1646842590000|2022-03-09 16:16:30|3725.87|3725.87|3725.87|3725.87|3725.87|3725.87|3724|3724|0
1646842600000|2022-03-09 16:16:40|3726.49|3726.49|3726.74|3726.74|3726.74|3726.74|3726.49|3726.49|0
1646842610000|2022-03-09 16:16:50|3727.37|3727.37|3727.37|3727.37|3727.37|3727.37|3727.37|3727.37|0
1646842620000|2022-03-09 16:17:00|3726.12|3726.12|3725.5|3725.5|3726.12|3726.12|3725.5|3725.5|0
1646842630000|2022-03-09 16:17:10|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|3724.87|0
1646842640000|2022-03-09 16:17:20|3726.12|3726.12|3726.29|3726.29|3726.29|3726.29|3726.12|3726.12|0
1646842650000|2022-03-09 16:17:30|3726.8|3726.8|3729.29|3729.29|3729.29|3729.29|3726.8|3726.8|0
1646842660000|2022-03-09 16:17:40|3731.16|3731.16|3733.03|3733.03|3733.03|3733.03|3731.16|3731.16|0
1646842670000|2022-03-09 16:17:50|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|3733.16|0
1646842680000|2022-03-09 16:18:00|3731.91|3731.91|3732.54|3732.54|3732.54|3732.54|3730.67|3730.67|0
1646842690000|2022-03-09 16:18:10|3735.03|3735.03|3735.2|3735.2|3735.2|3735.2|3735.03|3735.03|0
1646842700000|2022-03-09 16:18:20|3736.45|3736.45|3736.45|3736.45|3736.45|3736.45|3736.45|3736.45|0
1646842710000|2022-03-09 16:18:30|3737.69|3737.69|3737.69|3737.69|3737.69|3737.69|3737.69|3737.69|0
1646842720000|2022-03-09 16:18:40|3738.32|3738.32|3738.32|3738.32|3738.32|3738.32|3738.32|3738.32|0
1646842740000|2022-03-09 16:19:00|3740.18|3740.18|3739.45|3739.45|3740.18|3740.18|3738.7|3738.7|0
1646842760000|2022-03-09 16:19:20|3740.69|3740.69|3740.69|3740.69|3740.69|3740.69|3740.69|3740.69|0
1646842770000|2022-03-09 16:19:30|3742.56|3742.56|3742.56|3742.56|3743.19|3743.19|3741.94|3741.94|0
1646842780000|2022-03-09 16:19:40|3743.19|3743.19|3741.94|3741.94|3743.19|3743.19|3741.94|3741.94|0
1646842790000|2022-03-09 16:19:50|3741.56|3741.56|3741.56|3741.56|3741.56|3741.56|3741.56|3741.56|0
1646842800000|2022-03-09 16:20:00|3742.32|3742.32|3742.07|3742.07|3742.32|3742.32|3742.07|3742.07|0
1646842810000|2022-03-09 16:20:10|3742.69|3742.69|3742.69|3742.69|3742.69|3742.69|3742.69|3742.69|0
1646842820000|2022-03-09 16:20:20|3743.31|3743.31|3743.94|3743.94|3743.94|3743.94|3743.31|3743.31|0
1646842830000|2022-03-09 16:20:30|3745.81|3745.81|3745.81|3745.81|3745.81|3745.81|3745.81|3745.81|0
1646842850000|2022-03-09 16:20:50|3742.69|3742.69|3743.68|3743.68|3743.94|3743.94|3742.69|3742.69|0
1646842860000|2022-03-09 16:21:00|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|0
1646842900000|2022-03-09 16:21:40|3742.05|3742.05|3741.43|3741.43|3742.05|3742.05|3741.43|3741.43|0
1646842910000|2022-03-09 16:21:50|3742.05|3742.05|3740.18|3740.18|3742.05|3742.05|3740.18|3740.18|0
1646842930000|2022-03-09 16:22:10|3738.94|3738.94|3738.94|3738.94|3738.94|3738.94|3738.94|3738.94|0
1646842940000|2022-03-09 16:22:20|3740.18|3740.18|3740.18|3740.18|3740.18|3740.18|3740.18|3740.18|0
1646842950000|2022-03-09 16:22:30|3740.81|3740.81|3740.81|3740.81|3740.81|3740.81|3740.81|3740.81|0
1646842960000|2022-03-09 16:22:40|3741.43|3741.43|3738.94|3738.94|3741.43|3741.43|3738.94|3738.94|0
1646842970000|2022-03-09 16:22:50|3738.68|3738.68|3738.55|3738.55|3738.68|3738.68|3738.55|3738.55|0
1646842980000|2022-03-09 16:23:00|3738.38|3738.38|3738.38|3738.38|3738.38|3738.38|3738.38|3738.38|0
1646842990000|2022-03-09 16:23:10|3737.14|3737.14|3738.38|3738.38|3738.38|3738.38|3737.14|3737.14|0
1646843000000|2022-03-09 16:23:20|3740.88|3740.88|3740.25|3740.25|3740.88|3740.88|3740.25|3740.25|0
1646843010000|2022-03-09 16:23:30|3742.12|3742.12|3742.8|3742.8|3742.8|3742.8|3742.12|3742.12|0
1646843040000|2022-03-09 16:24:00|3742.18|3742.18|3740.55|3740.55|3742.18|3742.18|3740.06|3740.06|0
1646843090000|2022-03-09 16:24:50|3739.93|3739.93|3738.43|3738.43|3739.93|3739.93|3738.43|3738.43|0
1646843100000|2022-03-09 16:25:00|3739.05|3739.05|3739.73|3739.73|3739.73|3739.73|3739.05|3739.05|0
1646843120000|2022-03-09 16:25:20|3740.36|3740.36|3740.36|3740.36|3740.36|3740.36|3740.36|3740.36|0
1646843130000|2022-03-09 16:25:30|3739.11|3739.11|3740.18|3740.18|3740.18|3740.18|3738.94|3738.94|0
1646843160000|2022-03-09 16:26:00|3738.94|3738.94|3739.31|3739.31|3740.55|3740.55|3738.68|3738.68|0
1646843170000|2022-03-09 16:26:10|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|0
1646843180000|2022-03-09 16:26:20|3739.05|3739.05|3736.93|3736.93|3739.05|3739.05|3735.06|3735.06|0
1646843190000|2022-03-09 16:26:30|3737.55|3737.55|3736.93|3736.93|3737.55|3737.55|3736.93|3736.93|0
1646843200000|2022-03-09 16:26:40|3737.05|3737.05|3738.92|3738.92|3738.92|3738.92|3737.05|3737.05|0
1646843210000|2022-03-09 16:26:50|3739.55|3739.55|3738.92|3738.92|3739.55|3739.55|3738.3|3738.3|0
1646843220000|2022-03-09 16:27:00|3739.1|3739.1|3739.72|3739.72|3739.72|3739.72|3739.1|3739.1|0
1646843230000|2022-03-09 16:27:10|3740.34|3740.34|3741.84|3741.84|3741.84|3741.84|3740.34|3740.34|0
1646843240000|2022-03-09 16:27:20|3740.6|3740.6|3740.6|3740.6|3740.6|3740.6|3740.6|3740.6|0
1646843250000|2022-03-09 16:27:30|3742.47|3742.47|3742.47|3742.47|3742.47|3742.47|3742.47|3742.47|0
1646843270000|2022-03-09 16:27:50|3742.85|3742.85|3742.23|3742.23|3742.85|3742.85|3742.23|3742.23|0
1646843290000|2022-03-09 16:28:10|3740.36|3740.36|3739.73|3739.73|3740.36|3740.36|3739.11|3739.11|0
1646843310000|2022-03-09 16:28:30|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|0
1646843330000|2022-03-09 16:28:50|3739.61|3739.61|3738.49|3738.49|3739.73|3739.73|3738.49|3738.49|0
1646843360000|2022-03-09 16:29:20|3738.62|3738.62|3736.75|3736.75|3738.62|3738.62|3736.75|3736.75|0
1646843370000|2022-03-09 16:29:30|3736.12|3736.12|3736.62|3736.62|3736.75|3736.75|3735.5|3735.5|0
1646843380000|2022-03-09 16:29:40|3736.79|3736.79|3742.2|3742.2|3742.83|3742.83|3736.79|3736.79|0
1646843390000|2022-03-09 16:29:50|3742.83|3742.83|3744.07|3744.07|3744.7|3744.7|3742.2|3742.2|0
1646900100000|2022-03-10 08:15:00|3743.74|3743.74|3746.23|3746.23|3746.86|3746.86|3743.74|3743.74|0
1646900110000|2022-03-10 08:15:10|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|0
1646900120000|2022-03-10 08:15:20|3746.62|3746.62|3746.62|3746.62|3746.62|3746.62|3746.62|3746.62|0
1646900130000|2022-03-10 08:15:30|3743.5|3743.5|3742.26|3742.26|3743.5|3743.5|3742.26|3742.26|0
1646900140000|2022-03-10 08:15:40|3741.87|3741.87|3741.74|3741.74|3741.87|3741.87|3741.74|3741.74|0
1646900150000|2022-03-10 08:15:50|3737.38|3737.38|3738.63|3738.63|3738.63|3738.63|3737.38|3737.38|0
1646900160000|2022-03-10 08:16:00|3742.99|3742.99|3746.73|3746.73|3746.73|3746.73|3742.99|3742.99|0
1646900180000|2022-03-10 08:16:20|3746.86|3746.86|3749.34|3749.34|3750.84|3750.84|3746.86|3746.86|0
1646900190000|2022-03-10 08:16:30|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|3749.51|0
1646900200000|2022-03-10 08:16:40|3751.38|3751.38|3753.25|3753.25|3753.25|3753.25|3751.38|3751.38|0
1646900210000|2022-03-10 08:16:50|3752.5|3752.5|3752.5|3752.5|3752.5|3752.5|3752.5|3752.5|0
1646900220000|2022-03-10 08:17:00|3752.67|3752.67|3750.42|3750.42|3752.67|3752.67|3750.42|3750.42|0
1646900240000|2022-03-10 08:17:20|3750.55|3750.55|3750.55|3750.55|3750.55|3750.55|3750.55|3750.55|0
1646900270000|2022-03-10 08:17:50|3755.53|3755.53|3749.3|3749.3|3755.53|3755.53|3749.3|3749.3|0
1646900280000|2022-03-10 08:18:00|3749.05|3749.05|3743.21|3743.21|3749.05|3749.05|3741.96|3741.96|0
1646900290000|2022-03-10 08:18:10|3741.96|3741.96|3741.96|3741.96|3741.96|3741.96|3741.96|3741.96|0
1646900300000|2022-03-10 08:18:20|3741.58|3741.58|3741.45|3741.45|3741.58|3741.58|3741.45|3741.45|0
1646900320000|2022-03-10 08:18:40|3735.85|3735.85|3735.85|3735.85|3735.85|3735.85|3735.85|3735.85|0
1646900330000|2022-03-10 08:18:50|3735.67|3735.67|3735.67|3735.67|3735.67|3735.67|3735.67|3735.67|0
1646900340000|2022-03-10 08:19:00|3736.92|3736.92|3741.88|3741.88|3742|3742|3735.05|3735.05|0
1646900360000|2022-03-10 08:19:20|3742.5|3742.5|3743.12|3743.12|3743.12|3743.12|3742.5|3742.5|0
1646900370000|2022-03-10 08:19:30|3741.25|3741.25|3740.01|3740.01|3741.25|3741.25|3740.01|3740.01|0
1646900400000|2022-03-10 08:20:00|3732.53|3732.53|3729.25|3729.25|3732.53|3732.53|3728.8|3728.8|0
1646900420000|2022-03-10 08:20:20|3728.48|3728.48|3728.48|3728.48|3728.48|3728.48|3728.48|3728.48|0
1646900440000|2022-03-10 08:20:40|3728.35|3728.35|3728.01|3728.01|3728.35|3728.35|3728.01|3728.01|0
1646900450000|2022-03-10 08:20:50|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|3727.66|0
1646900460000|2022-03-10 08:21:00|3722.06|3722.06|3721.8|3721.8|3722.06|3722.06|3721.8|3721.8|0
1646900470000|2022-03-10 08:21:10|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|3721.42|0
1646900480000|2022-03-10 08:21:20|3721.29|3721.29|3719.55|3719.55|3721.29|3721.29|3719.42|3719.42|0
1646900490000|2022-03-10 08:21:30|3718.93|3718.93|3717.94|3717.94|3718.93|3718.93|3717.68|3717.68|0
1646900500000|2022-03-10 08:21:40|3716.9|3716.9|3716.9|3716.9|3716.9|3716.9|3716.9|3716.9|0
1646900510000|2022-03-10 08:21:50|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|3716.55|0
1646900520000|2022-03-10 08:22:00|3713.44|3713.44|3712.42|3712.42|3713.44|3713.44|3712.42|3712.42|0
1646900550000|2022-03-10 08:22:30|3711.78|3711.78|3710.54|3710.54|3711.78|3711.78|3710.54|3710.54|0
1646900560000|2022-03-10 08:22:40|3713.03|3713.03|3711.78|3711.78|3713.03|3713.03|3711.78|3711.78|0
1646900570000|2022-03-10 08:22:50|3714.27|3714.27|3713.65|3713.65|3714.27|3714.27|3713.65|3713.65|0
1646900580000|2022-03-10 08:23:00|3716.14|3716.14|3715.52|3715.52|3716.14|3716.14|3715.52|3715.52|0
1646900590000|2022-03-10 08:23:10|3716.03|3716.03|3716.67|3716.67|3716.67|3716.67|3716.03|3716.03|0
1646900600000|2022-03-10 08:23:20|3716.84|3716.84|3716.59|3716.59|3716.84|3716.84|3716.59|3716.59|0
1646900610000|2022-03-10 08:23:30|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|0
1646900620000|2022-03-10 08:23:40|3714.26|3714.26|3713.5|3713.5|3714.26|3714.26|3713.5|3713.5|0
1646900640000|2022-03-10 08:24:00|3714.74|3714.74|3713.98|3713.98|3714.74|3714.74|3713.98|3713.98|0
1646900650000|2022-03-10 08:24:10|3717.72|3717.72|3714.6|3714.6|3717.72|3717.72|3714.6|3714.6|0
1646900670000|2022-03-10 08:24:30|3712.11|3712.11|3710.11|3710.11|3712.11|3712.11|3710.11|3710.11|0
1646900680000|2022-03-10 08:24:40|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|3710.24|0
1646900690000|2022-03-10 08:24:50|3710.37|3710.37|3710.37|3710.37|3710.37|3710.37|3710.37|3710.37|0
1646900700000|2022-03-10 08:25:00|3704.14|3704.14|3703.63|3703.63|3704.14|3704.14|3703.63|3703.63|0
1646900710000|2022-03-10 08:25:10|3703.28|3703.28|3697.92|3697.92|3703.28|3703.28|3697.92|3697.92|0
1646900720000|2022-03-10 08:25:20|3696.67|3696.67|3693.56|3693.56|3696.67|3696.67|3693.56|3693.56|0
1646900730000|2022-03-10 08:25:30|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|3692.31|0
1646900750000|2022-03-10 08:25:50|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|0
1646900760000|2022-03-10 08:26:00|3694.18|3694.18|3696.05|3696.05|3696.05|3696.05|3694.18|3694.18|0
1646900770000|2022-03-10 08:26:10|3698.29|3698.29|3699.29|3699.29|3702.03|3702.03|3698.29|3698.29|0
1646900780000|2022-03-10 08:26:20|3696.8|3696.8|3694.3|3694.3|3696.8|3696.8|3694.3|3694.3|0
1646900790000|2022-03-10 08:26:30|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|0
1646900800000|2022-03-10 08:26:40|3691.8|3691.8|3693.67|3693.67|3693.67|3693.67|3691.8|3691.8|0
1646900810000|2022-03-10 08:26:50|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|3694.92|0
1646900820000|2022-03-10 08:27:00|3695.56|3695.56|3700.17|3700.17|3700.17|3700.17|3695.43|3695.43|0
1646900830000|2022-03-10 08:27:10|3702.66|3702.66|3702.79|3702.79|3703.05|3703.05|3700.8|3700.8|0
1646900840000|2022-03-10 08:27:20|3700.3|3700.3|3698.54|3698.54|3700.3|3700.3|3698.54|3698.54|0
1646900850000|2022-03-10 08:27:30|3701.03|3701.03|3701.03|3701.03|3701.03|3701.03|3701.03|3701.03|0
1646900860000|2022-03-10 08:27:40|3700.77|3700.77|3700.77|3700.77|3700.77|3700.77|3700.77|3700.77|0
1646900870000|2022-03-10 08:27:50|3700.39|3700.39|3696.65|3696.65|3700.39|3700.39|3696.65|3696.65|0
1646900880000|2022-03-10 08:28:00|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|3696.03|0
1646900910000|2022-03-10 08:28:30|3697.9|3697.9|3697.9|3697.9|3697.9|3697.9|3697.9|3697.9|0
1646900920000|2022-03-10 08:28:40|3698.15|3698.15|3701.03|3701.03|3701.03|3701.03|3698.15|3698.15|0
1646900940000|2022-03-10 08:29:00|3703.52|3703.52|3701.03|3701.03|3703.52|3703.52|3701.03|3701.03|0
1646900950000|2022-03-10 08:29:10|3700.9|3700.9|3700.77|3700.77|3700.9|3700.9|3700.52|3700.52|0
1646900970000|2022-03-10 08:29:30|3701.39|3701.39|3705.77|3705.77|3705.77|3705.77|3701.39|3701.39|0
1646900980000|2022-03-10 08:29:40|3706.03|3706.03|3708.52|3708.52|3708.52|3708.52|3706.03|3706.03|0
1646901000000|2022-03-10 08:30:00|3707.27|3707.27|3706.89|3706.89|3707.27|3707.27|3706.89|3706.89|0
1646901010000|2022-03-10 08:30:10|3706.63|3706.63|3707.02|3707.02|3707.02|3707.02|3706.63|3706.63|0
1646901020000|2022-03-10 08:30:20|3703.9|3703.9|3703.9|3703.9|3703.9|3703.9|3703.9|3703.9|0
1646901030000|2022-03-10 08:30:30|3705.77|3705.77|3705.9|3705.9|3705.9|3705.9|3705.77|3705.77|0
1646901040000|2022-03-10 08:30:40|3708.39|3708.39|3706.52|3706.52|3708.39|3708.39|3706.52|3706.52|0
1646901050000|2022-03-10 08:30:50|3704.03|3704.03|3704.03|3704.03|3704.03|3704.03|3704.03|3704.03|0
1646901060000|2022-03-10 08:31:00|3703.77|3703.77|3704.16|3704.16|3704.16|3704.16|3703.77|3703.77|0
1646901070000|2022-03-10 08:31:10|3703.77|3703.77|3701.28|3701.28|3703.77|3703.77|3701.28|3701.28|0
1646901110000|2022-03-10 08:31:50|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|3700.52|0
1646901120000|2022-03-10 08:32:00|3695.53|3695.53|3688.92|3688.92|3695.53|3695.53|3688.92|3688.92|0
1646901130000|2022-03-10 08:32:10|3687.68|3687.68|3687.55|3687.55|3687.68|3687.68|3687.55|3687.55|0
1646901140000|2022-03-10 08:32:20|3686.3|3686.3|3685.68|3685.68|3686.3|3686.3|3685.68|3685.68|0
1646901160000|2022-03-10 08:32:40|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|3683.81|0
1646901170000|2022-03-10 08:32:50|3683.43|3683.43|3683.43|3683.43|3683.43|3683.43|3683.43|3683.43|0
1646901180000|2022-03-10 08:33:00|3684.67|3684.67|3686.54|3686.54|3686.54|3686.54|3684.67|3684.67|0
1646901200000|2022-03-10 08:33:20|3685.78|3685.78|3682.32|3682.32|3685.78|3685.78|3682.32|3682.32|0
1646901210000|2022-03-10 08:33:30|3682.19|3682.19|3677.83|3677.83|3682.19|3682.19|3677.83|3677.83|0
1646901220000|2022-03-10 08:33:40|3677.45|3677.45|3679.08|3679.08|3679.08|3679.08|3677.45|3677.45|0
1646901230000|2022-03-10 08:33:50|3678.82|3678.82|3678.65|3678.65|3678.82|3678.82|3678.65|3678.65|0
1646901240000|2022-03-10 08:34:00|3678.82|3678.82|3686.88|3686.88|3686.88|3686.88|3678.65|3678.65|0
1646901250000|2022-03-10 08:34:10|3687.64|3687.64|3686.01|3686.01|3687.64|3687.64|3686.01|3686.01|0
1646901260000|2022-03-10 08:34:20|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|3685.39|0
1646901270000|2022-03-10 08:34:30|3683.52|3683.52|3683.52|3683.52|3683.52|3683.52|3683.52|3683.52|0
1646901280000|2022-03-10 08:34:40|3683.39|3683.39|3680.65|3680.65|3683.39|3683.39|3680.65|3680.65|0
1646901300000|2022-03-10 08:35:00|3681.03|3681.03|3682.9|3682.9|3683.52|3683.52|3681.03|3681.03|0
1646901310000|2022-03-10 08:35:10|3684.77|3684.77|3684.14|3684.14|3684.77|3684.77|3684.14|3684.14|0
1646901330000|2022-03-10 08:35:30|3687.88|3687.88|3688.78|3688.78|3688.78|3688.78|3687.88|3687.88|0
1646901340000|2022-03-10 08:35:40|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|0
1646901350000|2022-03-10 08:35:50|3683.79|3683.79|3680.68|3680.68|3683.79|3683.79|3680.68|3680.68|0
1646901360000|2022-03-10 08:36:00|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|3680.93|0
1646901370000|2022-03-10 08:36:10|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|0
1646901390000|2022-03-10 08:36:30|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|3680.81|0
1646901400000|2022-03-10 08:36:40|3680.68|3680.68|3682.93|3682.93|3682.93|3682.93|3680.68|3680.68|0
1646901410000|2022-03-10 08:36:50|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|0
1646901420000|2022-03-10 08:37:00|3683.65|3683.65|3684.45|3684.45|3687.56|3687.56|3683.65|3683.65|0
1646901430000|2022-03-10 08:37:10|3685.09|3685.09|3691.94|3691.94|3691.94|3691.94|3685.09|3685.09|0
1646901440000|2022-03-10 08:37:20|3691.32|3691.32|3691.94|3691.94|3692.56|3692.56|3691.32|3691.32|0
1646901450000|2022-03-10 08:37:30|3693.81|3693.81|3693.18|3693.18|3693.81|3693.81|3693.18|3693.18|0
1646901460000|2022-03-10 08:37:40|3690.81|3690.81|3692.67|3692.67|3692.67|3692.67|3690.81|3690.81|0
1646901480000|2022-03-10 08:38:00|3695.92|3695.92|3694.67|3694.67|3695.92|3695.92|3694.67|3694.67|0
1646901490000|2022-03-10 08:38:10|3692.8|3692.8|3692.16|3692.16|3692.8|3692.8|3692.16|3692.16|0
1646901500000|2022-03-10 08:38:20|3690.29|3690.29|3692.61|3692.61|3692.61|3692.61|3690.12|3690.12|0
1646901510000|2022-03-10 08:38:30|3692.74|3692.74|3694.74|3694.74|3694.74|3694.74|3692.74|3692.74|0
1646901530000|2022-03-10 08:38:50|3699.1|3699.1|3698.36|3698.36|3700.35|3700.35|3697.85|3697.85|0
1646901540000|2022-03-10 08:39:00|3700.86|3700.86|3701.49|3701.49|3701.49|3701.49|3700.86|3700.86|0
1646901550000|2022-03-10 08:39:10|3701.88|3701.88|3702.22|3702.22|3702.22|3702.22|3701.88|3701.88|0
1646901570000|2022-03-10 08:39:30|3705.33|3705.33|3700.97|3700.97|3705.33|3705.33|3700.97|3700.97|0
1646901580000|2022-03-10 08:39:40|3702.22|3702.22|3702.22|3702.22|3702.22|3702.22|3702.22|3702.22|0
1646901620000|2022-03-10 08:40:20|3702.39|3702.39|3702.39|3702.39|3702.39|3702.39|3702.39|3702.39|0
1646901640000|2022-03-10 08:40:40|3707.38|3707.38|3704.88|3704.88|3707.38|3707.38|3704.88|3704.88|0
1646901660000|2022-03-10 08:41:00|3707.38|3707.38|3708.62|3708.62|3708.62|3708.62|3707.38|3707.38|0
1646901670000|2022-03-10 08:41:10|3709.26|3709.26|3709.26|3709.26|3709.26|3709.26|3709.26|3709.26|0
1646901680000|2022-03-10 08:41:20|3708.75|3708.75|3708.75|3708.75|3708.75|3708.75|3708.75|3708.75|0
1646901710000|2022-03-10 08:41:50|3711.24|3711.24|3713.11|3713.11|3713.11|3713.11|3711.24|3711.24|0
1646901720000|2022-03-10 08:42:00|3713.73|3713.73|3711.11|3711.11|3713.73|3713.73|3709.87|3709.87|0
1646901730000|2022-03-10 08:42:10|3711.74|3711.74|3711.74|3711.74|3711.74|3711.74|3711.74|3711.74|0
1646901740000|2022-03-10 08:42:20|3712.12|3712.12|3717.1|3717.1|3717.1|3717.1|3712.12|3712.12|0
1646901750000|2022-03-10 08:42:30|3717.61|3717.61|3716.99|3716.99|3717.61|3717.61|3716.99|3716.99|0
1646901760000|2022-03-10 08:42:40|3713.87|3713.87|3712.63|3712.63|3713.87|3713.87|3712.63|3712.63|0
1646901770000|2022-03-10 08:42:50|3715.12|3715.12|3715.12|3715.12|3715.12|3715.12|3715.12|3715.12|0
1646901780000|2022-03-10 08:43:00|3714.35|3714.35|3714.63|3714.63|3714.98|3714.98|3714.35|3714.35|0
1646901790000|2022-03-10 08:43:10|3717.75|3717.75|3718.03|3718.03|3718.54|3718.54|3717.75|3717.75|0
1646901810000|2022-03-10 08:43:30|3718.29|3718.29|3721.16|3721.16|3721.16|3721.16|3718.29|3718.29|0
1646901820000|2022-03-10 08:43:40|3721.29|3721.29|3721.91|3721.91|3721.91|3721.91|3721.29|3721.29|0
1646901840000|2022-03-10 08:44:00|3720.67|3720.67|3720.67|3720.67|3720.67|3720.67|3720.67|3720.67|0
1646901850000|2022-03-10 08:44:10|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|0
1646901860000|2022-03-10 08:44:20|3722.53|3722.53|3721.29|3721.29|3722.53|3722.53|3721.29|3721.29|0
1646901870000|2022-03-10 08:44:30|3722.18|3722.18|3722.18|3722.18|3722.18|3722.18|3722.18|3722.18|0
1646901880000|2022-03-10 08:44:40|3720.94|3720.94|3722.81|3722.81|3722.81|3722.81|3720.94|3720.94|0
1646901890000|2022-03-10 08:44:50|3722.98|3722.98|3724.22|3724.22|3724.22|3724.22|3722.98|3722.98|0
1646901930000|2022-03-10 08:45:30|3719.24|3719.24|3717.37|3717.37|3719.24|3719.24|3717.37|3717.37|0
1646901940000|2022-03-10 08:45:40|3715.5|3715.5|3714.48|3714.48|3715.5|3715.5|3714.48|3714.48|0
1646901950000|2022-03-10 08:45:50|3715.73|3715.73|3716.35|3716.35|3716.35|3716.35|3715.73|3715.73|0
1646901960000|2022-03-10 08:46:00|3715.1|3715.1|3715.79|3715.79|3715.79|3715.79|3713.47|3713.47|0
1646901970000|2022-03-10 08:46:10|3717.66|3717.66|3717.79|3717.79|3717.79|3717.79|3717.66|3717.66|0
1646901980000|2022-03-10 08:46:20|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|3721.53|0
1646901990000|2022-03-10 08:46:30|3722.15|3722.15|3723.4|3723.4|3723.4|3723.4|3722.15|3722.15|0
1646902000000|2022-03-10 08:46:40|3723.65|3723.65|3722.79|3722.79|3724.9|3724.9|3722.79|3722.79|0
1646902010000|2022-03-10 08:46:50|3720.92|3720.92|3718.43|3718.43|3720.92|3720.92|3717.81|3717.81|0
1646902020000|2022-03-10 08:47:00|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|3717.79|0
1646902030000|2022-03-10 08:47:10|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|3715.92|0
1646902050000|2022-03-10 08:47:30|3717.17|3717.17|3715.3|3715.3|3717.17|3717.17|3715.17|3715.17|0
1646902060000|2022-03-10 08:47:40|3714.68|3714.68|3715.92|3715.92|3716.55|3716.55|3714.68|3714.68|0
1646902070000|2022-03-10 08:47:50|3716.05|3716.05|3717.3|3717.3|3717.3|3717.3|3716.05|3716.05|0
1646902080000|2022-03-10 08:48:00|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|3718.54|0
1646902090000|2022-03-10 08:48:10|3722.9|3722.9|3723.8|3723.8|3723.8|3723.8|3722.9|3722.9|0
1646902100000|2022-03-10 08:48:20|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|3723.17|0
1646902130000|2022-03-10 08:48:50|3723.43|3723.43|3725.92|3725.92|3725.92|3725.92|3723.43|3723.43|0
1646902140000|2022-03-10 08:49:00|3725.54|3725.54|3725.54|3725.54|3725.54|3725.54|3725.54|3725.54|0
1646902150000|2022-03-10 08:49:10|3722.42|3722.42|3718.37|3718.37|3722.42|3722.42|3718.37|3718.37|0
1646902160000|2022-03-10 08:49:20|3719.38|3719.38|3719.38|3719.38|3719.38|3719.38|3719.38|3719.38|0
1646902180000|2022-03-10 08:49:40|3718.13|3718.13|3720.26|3720.26|3720.26|3720.26|3718.13|3718.13|0
1646902200000|2022-03-10 08:50:00|3720.88|3720.88|3718.39|3718.39|3720.88|3720.88|3718.39|3718.39|0
1646902210000|2022-03-10 08:50:10|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|3717.14|0
1646902220000|2022-03-10 08:50:20|3716.37|3716.37|3712.57|3712.57|3716.37|3716.37|3712.57|3712.57|0
1646902240000|2022-03-10 08:50:40|3713.82|3713.82|3716.18|3716.18|3716.18|3716.18|3713.82|3713.82|0
1646902250000|2022-03-10 08:50:50|3715.92|3715.92|3710.19|3710.19|3715.92|3715.92|3710.19|3710.19|0
1646902260000|2022-03-10 08:51:00|3711.44|3711.44|3711.44|3711.44|3711.44|3711.44|3711.44|3711.44|0
1646902280000|2022-03-10 08:51:20|3712.06|3712.06|3712.06|3712.06|3712.06|3712.06|3712.06|3712.06|0
1646902320000|2022-03-10 08:52:00|3710.19|3710.19|3710.19|3710.19|3710.19|3710.19|3710.19|3710.19|0
1646902330000|2022-03-10 08:52:10|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|3708.94|0
1646902340000|2022-03-10 08:52:20|3712.06|3712.06|3711.71|3711.71|3712.06|3712.06|3711.71|3711.71|0
1646902350000|2022-03-10 08:52:30|3711.59|3711.59|3708.34|3708.34|3711.59|3711.59|3708.34|3708.34|0
1646902360000|2022-03-10 08:52:40|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|0
1646902370000|2022-03-10 08:52:50|3705.51|3705.51|3702.85|3702.85|3705.51|3705.51|3702.85|3702.85|0
1646902380000|2022-03-10 08:53:00|3702.67|3702.67|3702.5|3702.5|3702.67|3702.67|3702.5|3702.5|0
1646902390000|2022-03-10 08:53:10|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|3701.99|0
1646902400000|2022-03-10 08:53:20|3698.25|3698.25|3697.46|3697.46|3698.25|3698.25|3697.46|3697.46|0
1646902420000|2022-03-10 08:53:40|3696.21|3696.21|3696.21|3696.21|3696.21|3696.21|3696.21|3696.21|0
1646902430000|2022-03-10 08:53:50|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|3694.71|3694.71|0
1646902440000|2022-03-10 08:54:00|3696.71|3696.71|3698.08|3698.08|3698.08|3698.08|3696.71|3696.71|0
1646902490000|2022-03-10 08:54:50|3697.46|3697.46|3696.21|3696.21|3697.46|3697.46|3696.21|3696.21|0
1646902500000|2022-03-10 08:55:00|3698.08|3698.08|3699.33|3699.33|3699.33|3699.33|3698.08|3698.08|0
1646902510000|2022-03-10 08:55:10|3699.84|3699.84|3696.1|3696.1|3700.46|3700.46|3696.1|3696.1|0
1646902520000|2022-03-10 08:55:20|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|3696.27|0
1646902530000|2022-03-10 08:55:30|3695.03|3695.03|3696.27|3696.27|3696.27|3696.27|3695.03|3695.03|0
1646902540000|2022-03-10 08:55:40|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|3696.9|0
1646902560000|2022-03-10 08:56:00|3698.76|3698.76|3698.76|3698.76|3698.76|3698.76|3698.76|3698.76|0
1646902570000|2022-03-10 08:56:10|3696.9|3696.9|3696.27|3696.27|3696.9|3696.9|3696.27|3696.27|0
1646902580000|2022-03-10 08:56:20|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|0
1646902590000|2022-03-10 08:56:30|3697.9|3697.9|3698.41|3698.41|3698.41|3698.41|3697.9|3697.9|0
1646902600000|2022-03-10 08:56:40|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|3700.9|0
1646902610000|2022-03-10 08:56:50|3701.03|3701.03|3701.4|3701.4|3701.65|3701.65|3701.03|3701.03|0
1646902620000|2022-03-10 08:57:00|3700.89|3700.89|3704.63|3704.63|3704.63|3704.63|3700.89|3700.89|0
1646902640000|2022-03-10 08:57:20|3705.14|3705.14|3704.96|3704.96|3705.14|3705.14|3704.96|3704.96|0
1646902650000|2022-03-10 08:57:30|3707.45|3707.45|3707.45|3707.45|3707.45|3707.45|3707.45|3707.45|0
1646902660000|2022-03-10 08:57:40|3706.83|3706.83|3708.93|3708.93|3708.93|3708.93|3706.83|3706.83|0
1646902670000|2022-03-10 08:57:50|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|0
1646902700000|2022-03-10 08:58:20|3709.05|3709.05|3710.29|3710.29|3710.29|3710.29|3709.05|3709.05|0
1646902730000|2022-03-10 08:58:50|3710.92|3710.92|3711.04|3711.04|3711.04|3711.04|3710.92|3710.92|0
1646902740000|2022-03-10 08:59:00|3712.29|3712.29|3712.93|3712.93|3712.93|3712.93|3712.16|3712.16|0
1646902750000|2022-03-10 08:59:10|3711.06|3711.06|3709.05|3709.05|3711.06|3711.06|3709.05|3709.05|0
1646902760000|2022-03-10 08:59:20|3708.92|3708.92|3709.56|3709.56|3709.56|3709.56|3708.92|3708.92|0
1646902770000|2022-03-10 08:59:30|3708.31|3708.31|3707.07|3707.07|3708.31|3708.31|3707.07|3707.07|0
1646902780000|2022-03-10 08:59:40|3706.73|3706.73|3707.97|3707.97|3708.59|3708.59|3706.73|3706.73|0
1646902790000|2022-03-10 08:59:50|3707.35|3707.35|3705.72|3705.72|3707.35|3707.35|3705.72|3705.72|0
1646902800000|2022-03-10 09:00:00|3706.23|3706.23|3718.68|3718.68|3718.68|3718.68|3706.23|3706.23|0
1646902810000|2022-03-10 09:00:10|3718.18|3718.18|3719.66|3719.66|3726.06|3726.06|3716.31|3716.31|0
1646902820000|2022-03-10 09:00:20|3716.54|3716.54|3728.39|3728.39|3728.39|3728.39|3716.54|3716.54|0
1646902830000|2022-03-10 09:00:30|3735.87|3735.87|3723.22|3723.22|3735.87|3735.87|3723.22|3723.22|0
1646902840000|2022-03-10 09:00:40|3721.36|3721.36|3714.51|3714.51|3721.36|3721.36|3712.01|3712.01|0
1646902850000|2022-03-10 09:00:50|3713.26|3713.26|3716.76|3716.76|3716.76|3716.76|3713.26|3713.26|0
1646902860000|2022-03-10 09:01:00|3719.25|3719.25|3721.25|3721.25|3721.25|3721.25|3719.25|3719.25|0
1646902880000|2022-03-10 09:01:20|3721.37|3721.37|3722.62|3722.62|3722.62|3722.62|3721.37|3721.37|0
1646902890000|2022-03-10 09:01:30|3722.87|3722.87|3722.87|3722.87|3722.87|3722.87|3722.87|3722.87|0
1646902900000|2022-03-10 09:01:40|3727.24|3727.24|3730.22|3730.22|3730.22|3730.22|3727.24|3727.24|0
1646902910000|2022-03-10 09:01:50|3727.73|3727.73|3726.48|3726.48|3727.73|3727.73|3726.48|3726.48|0
1646902940000|2022-03-10 09:02:20|3725.71|3725.71|3725.71|3725.71|3725.71|3725.71|3725.71|3725.71|0
1646902950000|2022-03-10 09:02:30|3721.35|3721.35|3722.6|3722.6|3722.6|3722.6|3721.35|3721.35|0
1646902970000|2022-03-10 09:02:50|3722.98|3722.98|3722.98|3722.98|3722.98|3722.98|3722.98|3722.98|0
1646902980000|2022-03-10 09:03:00|3720.49|3720.49|3720.49|3720.49|3720.49|3720.49|3720.49|3720.49|0
1646903010000|2022-03-10 09:03:30|3719.6|3719.6|3720.22|3720.22|3720.22|3720.22|3719.6|3719.6|0
1646903020000|2022-03-10 09:03:40|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|3718.98|0
1646903030000|2022-03-10 09:03:50|3720.84|3720.84|3719.98|3719.98|3721.23|3721.23|3719.98|3719.98|0
1646903040000|2022-03-10 09:04:00|3723.1|3723.1|3724.34|3724.34|3724.34|3724.34|3723.1|3723.1|0
1646903080000|2022-03-10 09:04:40|3726.21|3726.21|3727.46|3727.46|3727.46|3727.46|3726.21|3726.21|0
1646903090000|2022-03-10 09:04:50|3728.35|3728.35|3728.35|3728.35|3728.35|3728.35|3728.35|3728.35|0
1646903100000|2022-03-10 09:05:00|3723.37|3723.37|3724.5|3724.5|3724.5|3724.5|3723.37|3723.37|0
1646903110000|2022-03-10 09:05:10|3724.67|3724.67|3722.55|3722.55|3724.67|3724.67|3722.55|3722.55|0
1646903130000|2022-03-10 09:05:30|3718.81|3718.81|3718.81|3718.81|3718.81|3718.81|3718.81|3718.81|0
1646903150000|2022-03-10 09:05:50|3718.19|3718.19|3719.69|3719.69|3719.69|3719.69|3717.69|3717.69|0
1646903160000|2022-03-10 09:06:00|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|3720.07|0
1646903180000|2022-03-10 09:06:20|3723.19|3723.19|3723.19|3723.19|3723.19|3723.19|3723.19|3723.19|0
1646903190000|2022-03-10 09:06:30|3725.68|3725.68|3726.3|3726.3|3726.92|3726.92|3725.68|3725.68|0
1646903200000|2022-03-10 09:06:40|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|3725.68|0
1646903220000|2022-03-10 09:07:00|3723.81|3723.81|3723.81|3723.81|3723.81|3723.81|3723.81|3723.81|0
1646903250000|2022-03-10 09:07:30|3727.55|3727.55|3727.29|3727.29|3727.55|3727.55|3727.16|3727.16|0
1646903260000|2022-03-10 09:07:40|3727.63|3727.63|3727.63|3727.63|3728.26|3728.26|3727.63|3727.63|0
1646903270000|2022-03-10 09:07:50|3728.88|3728.88|3727.01|3727.01|3728.88|3728.88|3727.01|3727.01|0
1646903290000|2022-03-10 09:08:10|3726.88|3726.88|3726.88|3726.88|3726.88|3726.88|3726.88|3726.88|0
1646903300000|2022-03-10 09:08:20|3725.01|3725.01|3723.15|3723.15|3725.01|3725.01|3723.15|3723.15|0
1646903310000|2022-03-10 09:08:30|3725.01|3725.01|3726.26|3726.26|3726.26|3726.26|3725.01|3725.01|0
1646903320000|2022-03-10 09:08:40|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|3725.75|0
1646903330000|2022-03-10 09:08:50|3723.26|3723.26|3719.14|3719.14|3723.26|3723.26|3719.14|3719.14|0
1646903340000|2022-03-10 09:09:00|3719.27|3719.27|3719.89|3719.89|3719.89|3719.89|3719.27|3719.27|0
1646903350000|2022-03-10 09:09:10|3720.51|3720.51|3721.15|3721.15|3721.15|3721.15|3720.51|3720.51|0
1646903370000|2022-03-10 09:09:30|3721.28|3721.28|3725.64|3725.64|3725.64|3725.64|3721.28|3721.28|0
1646903390000|2022-03-10 09:09:50|3725.89|3725.89|3725.27|3725.27|3725.89|3725.89|3725.27|3725.27|0
1646903400000|2022-03-10 09:10:00|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|0
1646903420000|2022-03-10 09:10:20|3728.38|3728.38|3728.38|3728.38|3728.38|3728.38|3728.38|3728.38|0
1646903430000|2022-03-10 09:10:30|3728.64|3728.64|3730.48|3730.48|3730.48|3730.48|3728.64|3728.64|0
1646903440000|2022-03-10 09:10:40|3731.73|3731.73|3735.4|3735.4|3735.48|3735.48|3731.73|3731.73|0
1646903450000|2022-03-10 09:10:50|3735.57|3735.57|3735.57|3735.57|3735.57|3735.57|3735.57|3735.57|0
1646903460000|2022-03-10 09:11:00|3735.91|3735.91|3736.17|3736.17|3736.17|3736.17|3735.91|3735.91|0
1646903470000|2022-03-10 09:11:10|3731.19|3731.19|3730.8|3730.8|3731.19|3731.19|3730.8|3730.8|0
1646903480000|2022-03-10 09:11:20|3732.05|3732.05|3732.05|3732.05|3732.05|3732.05|3732.05|3732.05|0
1646903490000|2022-03-10 09:11:30|3731.92|3731.92|3728.93|3728.93|3732.05|3732.05|3728.93|3728.93|0
1646903500000|2022-03-10 09:11:40|3732.05|3732.05|3732.18|3732.18|3732.18|3732.18|3731.92|3731.92|0
1646903520000|2022-03-10 09:12:00|3731.92|3731.92|3731.67|3731.67|3731.92|3731.92|3731.67|3731.67|0
1646903540000|2022-03-10 09:12:20|3727.93|3727.93|3727.93|3727.93|3727.93|3727.93|3727.93|3727.93|0
1646903550000|2022-03-10 09:12:30|3727.42|3727.42|3726.4|3726.4|3727.42|3727.42|3726.14|3726.14|0
1646903560000|2022-03-10 09:12:40|3723.91|3723.91|3725.15|3725.15|3725.15|3725.15|3723.91|3723.91|0
1646903570000|2022-03-10 09:12:50|3724.8|3724.8|3724.29|3724.29|3724.8|3724.8|3724.29|3724.29|0
1646903580000|2022-03-10 09:13:00|3724.92|3724.92|3728.65|3728.65|3728.65|3728.65|3724.92|3724.92|0
1646903590000|2022-03-10 09:13:10|3728.27|3728.27|3725.15|3725.15|3728.27|3728.27|3725.15|3725.15|0
1646903630000|2022-03-10 09:13:50|3725.41|3725.41|3727.28|3727.28|3727.28|3727.28|3725.41|3725.41|0
1646903650000|2022-03-10 09:14:10|3727.9|3727.9|3728.16|3728.16|3728.16|3728.16|3727.9|3727.9|0
1646903660000|2022-03-10 09:14:20|3728.41|3728.41|3730.41|3730.41|3730.41|3730.41|3728.41|3728.41|0
1646903670000|2022-03-10 09:14:30|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|3727.92|0
1646903690000|2022-03-10 09:14:50|3726.05|3726.05|3723.16|3723.16|3726.05|3726.05|3723.16|3723.16|0
1646903720000|2022-03-10 09:15:20|3723.67|3723.67|3726.16|3726.16|3726.16|3726.16|3723.67|3723.67|0
1646903730000|2022-03-10 09:15:30|3726.78|3726.78|3726.78|3726.78|3726.78|3726.78|3726.78|3726.78|0
1646903760000|2022-03-10 09:16:00|3726.91|3726.91|3728.41|3728.41|3728.41|3728.41|3726.91|3726.91|0
1646903780000|2022-03-10 09:16:20|3727.68|3727.68|3727.68|3727.68|3727.68|3727.68|3727.68|3727.68|0
1646903790000|2022-03-10 09:16:30|3727.17|3727.17|3727.56|3727.56|3727.56|3727.56|3727.17|3727.17|0
1646903800000|2022-03-10 09:16:40|3727.3|3727.3|3725.43|3725.43|3727.3|3727.3|3725.43|3725.43|0
1646903810000|2022-03-10 09:16:50|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|3725.3|0
1646903820000|2022-03-10 09:17:00|3725.05|3725.05|3725.05|3725.05|3725.3|3725.3|3725.05|3725.05|0
1646903840000|2022-03-10 09:17:20|3721.31|3721.31|3721.31|3721.31|3721.31|3721.31|3721.31|3721.31|0
1646903850000|2022-03-10 09:17:30|3721.06|3721.06|3721.06|3721.06|3721.06|3721.06|3721.06|3721.06|0
1646903860000|2022-03-10 09:17:40|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|3722.3|0
1646903870000|2022-03-10 09:17:50|3722.68|3722.68|3723.07|3723.07|3723.07|3723.07|3722.68|3722.68|0
1646903880000|2022-03-10 09:18:00|3724.94|3724.94|3724.94|3724.94|3724.94|3724.94|3724.94|3724.94|0
1646903890000|2022-03-10 09:18:10|3724.31|3724.31|3723.07|3723.07|3724.31|3724.31|3723.07|3723.07|0
1646903900000|2022-03-10 09:18:20|3722.73|3722.73|3723.97|3723.97|3724.1|3724.1|3722.73|3722.73|0
1646903910000|2022-03-10 09:18:30|3723.59|3723.59|3723.42|3723.42|3723.59|3723.59|3723.42|3723.42|0
1646903930000|2022-03-10 09:18:50|3724.04|3724.04|3724.04|3724.04|3724.04|3724.04|3724.04|3724.04|0
1646903950000|2022-03-10 09:19:10|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|3722.79|0
1646903960000|2022-03-10 09:19:20|3725.28|3725.28|3725.28|3725.28|3725.28|3725.28|3725.28|3725.28|0
1646903970000|2022-03-10 09:19:30|3722.17|3722.17|3720.8|3720.8|3722.17|3722.17|3720.8|3720.8|0
1646903980000|2022-03-10 09:19:40|3723.29|3723.29|3722.67|3722.67|3723.29|3723.29|3722.67|3722.67|0
1646903990000|2022-03-10 09:19:50|3722.92|3722.92|3723.05|3723.05|3723.05|3723.05|3722.92|3722.92|0
1646904020000|2022-03-10 09:20:20|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|3719.31|0
1646904030000|2022-03-10 09:20:30|3719.06|3719.06|3720.17|3720.17|3720.17|3720.17|3717.68|3717.68|0
1646904050000|2022-03-10 09:20:50|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|3720.56|0
1646904060000|2022-03-10 09:21:00|3721.8|3721.8|3721.8|3721.8|3721.8|3721.8|3721.8|3721.8|0
1646904080000|2022-03-10 09:21:20|3723.05|3723.05|3723.67|3723.67|3723.67|3723.67|3723.05|3723.05|0
1646904100000|2022-03-10 09:21:40|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|3723.05|0
1646904110000|2022-03-10 09:21:50|3723.67|3723.67|3725.54|3725.54|3725.54|3725.54|3723.67|3723.67|0
1646904130000|2022-03-10 09:22:10|3725.67|3725.67|3725.67|3725.67|3725.67|3725.67|3725.67|3725.67|0
1646904150000|2022-03-10 09:22:30|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|3724.42|0
1646904170000|2022-03-10 09:22:50|3722.55|3722.55|3722.43|3722.43|3722.55|3722.55|3722.43|3722.43|0
1646904180000|2022-03-10 09:23:00|3721.8|3721.8|3721.8|3721.8|3721.8|3721.8|3721.8|3721.8|0
1646904190000|2022-03-10 09:23:10|3722.19|3722.19|3722.19|3722.19|3722.19|3722.19|3722.19|3722.19|0
1646904200000|2022-03-10 09:23:20|3723.43|3723.43|3726.55|3726.55|3726.55|3726.55|3723.43|3723.43|0
1646904210000|2022-03-10 09:23:30|3726.8|3726.8|3726.8|3726.8|3726.8|3726.8|3726.8|3726.8|0
1646904220000|2022-03-10 09:23:40|3725.56|3725.56|3725.19|3725.19|3725.56|3725.56|3724.93|3724.93|0
1646904240000|2022-03-10 09:24:00|3725.81|3725.81|3725.81|3725.81|3725.81|3725.81|3725.81|3725.81|0
1646904250000|2022-03-10 09:24:10|3725.19|3725.19|3724.93|3724.93|3725.19|3725.19|3724.93|3724.93|0
1646904260000|2022-03-10 09:24:20|3721.82|3721.82|3717.48|3717.48|3721.82|3721.82|3717.48|3717.48|0
1646904270000|2022-03-10 09:24:30|3718.11|3718.11|3718.11|3718.11|3718.11|3718.11|3718.11|3718.11|0
1646904280000|2022-03-10 09:24:40|3719.97|3719.97|3718.86|3718.86|3719.97|3719.97|3718.86|3718.86|0
1646904290000|2022-03-10 09:24:50|3719.48|3719.48|3718.86|3718.86|3719.48|3719.48|3718.86|3718.86|0
1646904300000|2022-03-10 09:25:00|3716.36|3716.36|3716.36|3716.36|3716.36|3716.36|3716.36|3716.36|0
1646904310000|2022-03-10 09:25:10|3716.11|3716.11|3714.24|3714.24|3716.11|3716.11|3714.24|3714.24|0
1646904330000|2022-03-10 09:25:30|3713.62|3713.62|3713.62|3713.62|3713.62|3713.62|3713.62|3713.62|0
1646904350000|2022-03-10 09:25:50|3714.24|3714.24|3714.11|3714.11|3714.24|3714.24|3714.11|3714.11|0
1646904370000|2022-03-10 09:26:10|3714.24|3714.24|3716.11|3716.11|3716.11|3716.11|3714.24|3714.24|0
1646904390000|2022-03-10 09:26:30|3715.49|3715.49|3715.49|3715.49|3715.49|3715.49|3715.49|3715.49|0
1646904400000|2022-03-10 09:26:40|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|0
1646904420000|2022-03-10 09:27:00|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|3715.85|0
1646904430000|2022-03-10 09:27:10|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|3715.23|0
1646904440000|2022-03-10 09:27:20|3714.85|3714.85|3712.36|3712.36|3714.85|3714.85|3711.11|3711.11|0
1646904470000|2022-03-10 09:27:50|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|0
1646904480000|2022-03-10 09:28:00|3714.23|3714.23|3714.23|3714.23|3714.23|3714.23|3714.23|3714.23|0
1646904500000|2022-03-10 09:28:20|3714.85|3714.85|3714.85|3714.85|3714.85|3714.85|3714.85|3714.85|0
1646904510000|2022-03-10 09:28:30|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|3713.6|0
1646904520000|2022-03-10 09:28:40|3713.35|3713.35|3713.35|3713.35|3713.35|3713.35|3713.35|3713.35|0
1646904540000|2022-03-10 09:29:00|3713.6|3713.6|3709.24|3709.24|3713.6|3713.6|3709.24|3709.24|0
1646904550000|2022-03-10 09:29:10|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|0
1646904580000|2022-03-10 09:29:40|3710.94|3710.94|3709.69|3709.69|3710.94|3710.94|3709.69|3709.69|0
1646904600000|2022-03-10 09:30:00|3710.94|3710.94|3710.32|3710.32|3711.56|3711.56|3710.32|3710.32|0
1646904620000|2022-03-10 09:30:20|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|3709.07|0
1646904630000|2022-03-10 09:30:30|3707.82|3707.82|3705.32|3705.32|3707.82|3707.82|3705.32|3705.32|0
1646904650000|2022-03-10 09:30:50|3702.2|3702.2|3700.98|3700.98|3702.2|3702.2|3700.98|3700.98|0
1646904660000|2022-03-10 09:31:00|3701.11|3701.11|3699.74|3699.74|3703.6|3703.6|3699.74|3699.74|0
1646904680000|2022-03-10 09:31:20|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|0
1646904690000|2022-03-10 09:31:30|3700.98|3700.98|3704.1|3704.1|3704.1|3704.1|3700.98|3700.98|0
1646904710000|2022-03-10 09:31:50|3707.83|3707.83|3707.83|3707.83|3707.83|3707.83|3707.83|3707.83|0
1646904720000|2022-03-10 09:32:00|3704.08|3704.08|3704.34|3704.34|3704.34|3704.34|3703.95|3703.95|0
1646904730000|2022-03-10 09:32:10|3703.71|3703.71|3702.47|3702.47|3703.71|3703.71|3702.47|3702.47|0
1646904740000|2022-03-10 09:32:20|3701.84|3701.84|3701.67|3701.67|3701.84|3701.84|3701.67|3701.67|0
1646904750000|2022-03-10 09:32:30|3701.42|3701.42|3701.55|3701.55|3702.79|3702.79|3701.42|3701.42|0
1646904760000|2022-03-10 09:32:40|3700.3|3700.3|3700.56|3700.56|3700.56|3700.56|3700.3|3700.3|0
1646904770000|2022-03-10 09:32:50|3700.81|3700.81|3700.94|3700.94|3700.94|3700.94|3700.81|3700.81|0
1646904780000|2022-03-10 09:33:00|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|3702.81|0
1646904790000|2022-03-10 09:33:10|3703.06|3703.06|3705.23|3705.23|3705.23|3705.23|3703.06|3703.06|0
1646904800000|2022-03-10 09:33:20|3705.61|3705.61|3705.49|3705.49|3705.61|3705.61|3705.49|3705.49|0
1646904810000|2022-03-10 09:33:30|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|0
1646904830000|2022-03-10 09:33:50|3707.72|3707.72|3708.86|3708.86|3708.86|3708.86|3707.72|3707.72|0
1646904860000|2022-03-10 09:34:20|3707.61|3707.61|3707.61|3707.61|3707.61|3707.61|3707.61|3707.61|0
1646904870000|2022-03-10 09:34:30|3708.23|3708.23|3708.23|3708.23|3708.23|3708.23|3708.23|3708.23|0
1646904930000|2022-03-10 09:35:30|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|3704.73|0
1646904960000|2022-03-10 09:36:00|3703.49|3703.49|3703.49|3703.49|3703.49|3703.49|3703.49|3703.49|0
1646905000000|2022-03-10 09:36:40|3701.62|3701.62|3701.62|3701.62|3701.62|3701.62|3701.62|3701.62|0
1646905020000|2022-03-10 09:37:00|3701.75|3701.75|3702.37|3702.37|3702.37|3702.37|3701.75|3701.75|0
1646905030000|2022-03-10 09:37:10|3702.12|3702.12|3702.12|3702.12|3702.12|3702.12|3702.12|3702.12|0
1646905040000|2022-03-10 09:37:20|3702.74|3702.74|3702.74|3702.74|3702.74|3702.74|3702.74|3702.74|0
1646905060000|2022-03-10 09:37:40|3704.61|3704.61|3706.65|3706.65|3706.65|3706.65|3704.61|3704.61|0
1646905070000|2022-03-10 09:37:50|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|3707.03|0
1646905090000|2022-03-10 09:38:10|3708.28|3708.28|3707.65|3707.65|3708.28|3708.28|3707.65|3707.65|0
1646905100000|2022-03-10 09:38:20|3708.9|3708.9|3708.9|3708.9|3708.9|3708.9|3708.9|3708.9|0
1646905110000|2022-03-10 09:38:30|3708.28|3708.28|3708.28|3708.28|3708.28|3708.28|3708.28|3708.28|0
1646905130000|2022-03-10 09:38:50|3707.65|3707.65|3703.92|3703.92|3707.65|3707.65|3703.92|3703.92|0
1646905150000|2022-03-10 09:39:10|3705.16|3705.16|3703.42|3703.42|3705.29|3705.29|3703.42|3703.42|0
1646905170000|2022-03-10 09:39:30|3705.91|3705.91|3706.53|3706.53|3706.53|3706.53|3705.91|3705.91|0
1646905180000|2022-03-10 09:39:40|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|3706.71|0
1646905190000|2022-03-10 09:39:50|3707.47|3707.47|3709.96|3709.96|3710.59|3710.59|3707.47|3707.47|0
1646905200000|2022-03-10 09:40:00|3709.34|3709.34|3709.34|3709.34|3709.34|3709.34|3709.34|3709.34|0
1646905230000|2022-03-10 09:40:30|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|0
1646905260000|2022-03-10 09:41:00|3709.34|3709.34|3709.77|3709.77|3709.77|3709.77|3709.34|3709.34|0
1646905270000|2022-03-10 09:41:10|3710.39|3710.39|3710.22|3710.22|3710.39|3710.39|3710.22|3710.22|0
1646905280000|2022-03-10 09:41:20|3711.46|3711.46|3712.71|3712.71|3712.71|3712.71|3711.46|3711.46|0
1646905290000|2022-03-10 09:41:30|3712.97|3712.97|3711.72|3711.72|3712.97|3712.97|3711.72|3711.72|0
1646905300000|2022-03-10 09:41:40|3712.97|3712.97|3711.1|3711.1|3712.97|3712.97|3711.1|3711.1|0
1646905310000|2022-03-10 09:41:50|3712.34|3712.34|3715.09|3715.09|3715.09|3715.09|3712.34|3712.34|0
1646905320000|2022-03-10 09:42:00|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|3715.26|0
1646905330000|2022-03-10 09:42:10|3710.28|3710.28|3710.28|3710.28|3710.28|3710.28|3710.28|3710.28|0
1646905350000|2022-03-10 09:42:30|3710.66|3710.66|3712.53|3712.53|3712.53|3712.53|3710.66|3710.66|0
1646905360000|2022-03-10 09:42:40|3712.87|3712.87|3713.26|3713.26|3713.26|3713.26|3712.87|3712.87|0
1646905370000|2022-03-10 09:42:50|3714.5|3714.5|3713.88|3713.88|3714.5|3714.5|3713.88|3713.88|0
1646905380000|2022-03-10 09:43:00|3715.75|3715.75|3715.75|3715.75|3715.75|3715.75|3715.75|3715.75|0
1646905390000|2022-03-10 09:43:10|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|3715.58|0
1646905430000|2022-03-10 09:43:50|3714.95|3714.95|3714.33|3714.33|3714.95|3714.95|3714.33|3714.33|0
1646905440000|2022-03-10 09:44:00|3713.08|3713.08|3714.95|3714.95|3714.95|3714.95|3713.08|3713.08|0
1646905450000|2022-03-10 09:44:10|3715.08|3715.08|3715.08|3715.08|3715.08|3715.08|3715.08|3715.08|0
1646905460000|2022-03-10 09:44:20|3711.97|3711.97|3711.97|3711.97|3711.97|3711.97|3711.97|3711.97|0
1646905470000|2022-03-10 09:44:30|3713.21|3713.21|3713.21|3713.21|3713.21|3713.21|3713.21|3713.21|0
1646905490000|2022-03-10 09:44:50|3713.72|3713.72|3714.87|3714.87|3714.87|3714.87|3713.72|3713.72|0
1646905500000|2022-03-10 09:45:00|3717.99|3717.99|3717.6|3717.6|3717.99|3717.99|3717.6|3717.6|0
1646905510000|2022-03-10 09:45:10|3717.86|3717.86|3718.23|3718.23|3718.23|3718.23|3717.6|3717.6|0
1646905520000|2022-03-10 09:45:20|3717.6|3717.6|3716.98|3716.98|3717.6|3717.6|3716.98|3716.98|0
1646905530000|2022-03-10 09:45:30|3716.36|3716.36|3716.06|3716.06|3716.36|3716.36|3716.06|3716.06|0
1646905540000|2022-03-10 09:45:40|3715.88|3715.88|3715.88|3715.88|3715.88|3715.88|3715.88|3715.88|0
1646905560000|2022-03-10 09:46:00|3710.9|3710.9|3711.52|3711.52|3711.52|3711.52|3710.9|3710.9|0
1646905570000|2022-03-10 09:46:10|3711.35|3711.35|3710.97|3710.97|3711.35|3711.35|3710.97|3710.97|0
1646905580000|2022-03-10 09:46:20|3709.72|3709.72|3710.35|3710.35|3710.35|3710.35|3709.72|3709.72|0
1646905590000|2022-03-10 09:46:30|3710.97|3710.97|3711.59|3711.59|3711.59|3711.59|3710.97|3710.97|0
1646905600000|2022-03-10 09:46:40|3712.22|3712.22|3712.22|3712.22|3712.22|3712.22|3712.22|3712.22|0
1646905610000|2022-03-10 09:46:50|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|0
1646905620000|2022-03-10 09:47:00|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|0
1646905630000|2022-03-10 09:47:10|3711.59|3711.59|3709.72|3709.72|3711.59|3711.59|3709.72|3709.72|0
1646905640000|2022-03-10 09:47:20|3709.1|3709.1|3710.97|3710.97|3710.97|3710.97|3709.1|3709.1|0
1646905660000|2022-03-10 09:47:40|3710.35|3710.35|3710.71|3710.71|3710.97|3710.97|3710.35|3710.35|0
1646905670000|2022-03-10 09:47:50|3710.33|3710.33|3709.09|3709.09|3710.33|3710.33|3709.09|3709.09|0
1646905700000|2022-03-10 09:48:20|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|0
1646905710000|2022-03-10 09:48:30|3706.59|3706.59|3710.46|3710.46|3710.46|3710.46|3706.59|3706.59|0
1646905720000|2022-03-10 09:48:40|3711.08|3711.08|3711.08|3711.08|3711.08|3711.08|3711.08|3711.08|0
1646905730000|2022-03-10 09:48:50|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|3709.84|0
1646905750000|2022-03-10 09:49:10|3708.59|3708.59|3708.59|3708.59|3708.59|3708.59|3708.59|3708.59|0
1646905760000|2022-03-10 09:49:20|3708.34|3708.34|3708.21|3708.21|3708.34|3708.34|3708.21|3708.21|0
1646905780000|2022-03-10 09:49:40|3710.08|3710.08|3707.58|3707.58|3710.08|3710.08|3707.58|3707.58|0
1646905790000|2022-03-10 09:49:50|3707.71|3707.71|3707.71|3707.71|3707.71|3707.71|3707.71|3707.71|0
1646905820000|2022-03-10 09:50:20|3708.1|3708.1|3708.1|3708.1|3708.1|3708.1|3708.1|3708.1|0
1646905830000|2022-03-10 09:50:30|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|3709.96|0
1646905840000|2022-03-10 09:50:40|3710.35|3710.35|3709.71|3709.71|3710.35|3710.35|3709.71|3709.71|0
1646905860000|2022-03-10 09:51:00|3710.95|3710.95|3710.95|3710.95|3710.95|3710.95|3710.95|3710.95|0
1646905870000|2022-03-10 09:51:10|3710.33|3710.33|3712.2|3712.2|3712.2|3712.2|3710.33|3710.33|0
1646905910000|2022-03-10 09:51:50|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|3709.09|0
1646905920000|2022-03-10 09:52:00|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|3709.47|0
1646905930000|2022-03-10 09:52:10|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|0
1646905950000|2022-03-10 09:52:30|3711.96|3711.96|3711.23|3711.23|3712.47|3712.47|3711.23|3711.23|0
1646905960000|2022-03-10 09:52:40|3711.4|3711.4|3711.4|3711.4|3711.4|3711.4|3711.4|3711.4|0
1646905990000|2022-03-10 09:53:10|3710.15|3710.15|3708.35|3708.35|3710.78|3710.78|3708.35|3708.35|0
1646906000000|2022-03-10 09:53:20|3708.48|3708.48|3705.36|3705.36|3708.48|3708.48|3704.74|3704.74|0
1646906010000|2022-03-10 09:53:30|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|0
1646906020000|2022-03-10 09:53:40|3704.74|3704.74|3698.79|3698.79|3704.74|3704.74|3695.68|3695.68|0
1646906030000|2022-03-10 09:53:50|3698|3698|3695.22|3695.22|3698|3698|3695.22|3695.22|0
1646906040000|2022-03-10 09:54:00|3694.97|3694.97|3693.72|3693.72|3695.59|3695.59|3693.72|3693.72|0
1646906050000|2022-03-10 09:54:10|3693.59|3693.59|3688.48|3688.48|3693.59|3693.59|3688.35|3688.35|0
1646906060000|2022-03-10 09:54:20|3689.73|3689.73|3696.71|3696.71|3696.71|3696.71|3689.73|3689.73|0
1646906070000|2022-03-10 09:54:30|3697.73|3697.73|3695.42|3695.42|3699.16|3699.16|3695.42|3695.42|0
1646906080000|2022-03-10 09:54:40|3695.04|3695.04|3689.67|3689.67|3695.04|3695.04|3689.67|3689.67|0
1646906090000|2022-03-10 09:54:50|3689.05|3689.05|3685.3|3685.3|3689.05|3689.05|3685.3|3685.3|0
1646906100000|2022-03-10 09:55:00|3685.13|3685.13|3687.1|3687.1|3687.1|3687.1|3680.49|3680.49|0
1646906110000|2022-03-10 09:55:10|3687.23|3687.23|3684.16|3684.16|3690.22|3690.22|3681.67|3681.67|0
1646906130000|2022-03-10 09:55:30|3682.91|3682.91|3681.05|3681.05|3682.91|3682.91|3681.05|3681.05|0
1646906140000|2022-03-10 09:55:40|3680.92|3680.92|3690.26|3690.26|3690.26|3690.26|3680.92|3680.92|0
1646906150000|2022-03-10 09:55:50|3692.26|3692.26|3688.41|3688.41|3694.64|3694.64|3688.41|3688.41|0
1646906160000|2022-03-10 09:56:00|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|0
1646906180000|2022-03-10 09:56:20|3687.79|3687.79|3686.51|3686.51|3687.79|3687.79|3686.51|3686.51|0
1646906190000|2022-03-10 09:56:30|3684.64|3684.64|3684.51|3684.51|3684.64|3684.64|3684.51|3684.51|0
1646906200000|2022-03-10 09:56:40|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|0
1646906210000|2022-03-10 09:56:50|3679.36|3679.36|3676.72|3676.72|3679.36|3679.36|3676.72|3676.72|0
1646906220000|2022-03-10 09:57:00|3676.98|3676.98|3676.36|3676.36|3676.98|3676.98|3676.36|3676.36|0
1646906230000|2022-03-10 09:57:10|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|0
1646906250000|2022-03-10 09:57:30|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|3677.35|0
1646906280000|2022-03-10 09:58:00|3670.49|3670.49|3671.74|3671.74|3672.36|3672.36|3670.49|3670.49|0
1646906300000|2022-03-10 09:58:20|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|0
1646906310000|2022-03-10 09:58:30|3673.1|3673.1|3673.72|3673.72|3673.72|3673.72|3673.1|3673.1|0
1646906320000|2022-03-10 09:58:40|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|3670.61|0
1646906330000|2022-03-10 09:58:50|3670.44|3670.44|3670.27|3670.27|3670.44|3670.44|3670.27|3670.27|0
1646906340000|2022-03-10 09:59:00|3667.77|3667.77|3668.4|3668.4|3668.4|3668.4|3667.77|3667.77|0
1646906350000|2022-03-10 09:59:10|3670.27|3670.27|3670.27|3670.27|3670.27|3670.27|3670.27|3670.27|0
1646906360000|2022-03-10 09:59:20|3670.39|3670.39|3670.9|3670.9|3670.9|3670.9|3670.39|3670.39|0
1646906370000|2022-03-10 09:59:30|3672.15|3672.15|3672.15|3672.15|3672.15|3672.15|3672.15|3672.15|0
1646906380000|2022-03-10 09:59:40|3672.77|3672.77|3670.28|3670.28|3672.77|3672.77|3670.28|3670.28|0
1646906400000|2022-03-10 10:00:00|3669.77|3669.77|3669.77|3669.77|3669.77|3669.77|3669.77|3669.77|0
1646906410000|2022-03-10 10:00:10|3666.66|3666.66|3668.52|3668.52|3668.52|3668.52|3666.66|3666.66|0
1646906420000|2022-03-10 10:00:20|3670.39|3670.39|3670.65|3670.65|3670.65|3670.65|3670.39|3670.39|0
1646906430000|2022-03-10 10:00:30|3671.89|3671.89|3671.89|3671.89|3671.89|3671.89|3671.89|3671.89|0
1646906440000|2022-03-10 10:00:40|3672.24|3672.24|3673.48|3673.48|3673.48|3673.48|3672.24|3672.24|0
1646906450000|2022-03-10 10:00:50|3672.24|3672.24|3669.74|3669.74|3672.24|3672.24|3669.74|3669.74|0
1646906460000|2022-03-10 10:01:00|3666.01|3666.01|3665.78|3665.78|3668.9|3668.9|3665.78|3665.78|0
1646906470000|2022-03-10 10:01:10|3666.41|3666.41|3665.16|3665.16|3666.41|3666.41|3665.16|3665.16|0
1646906500000|2022-03-10 10:01:40|3666.41|3666.41|3665.16|3665.16|3666.41|3666.41|3665.16|3665.16|0
1646906510000|2022-03-10 10:01:50|3665.78|3665.78|3665.78|3665.78|3665.78|3665.78|3665.78|3665.78|0
1646906520000|2022-03-10 10:02:00|3667.03|3667.03|3667.03|3667.03|3667.03|3667.03|3667.03|3667.03|0
1646906530000|2022-03-10 10:02:10|3665.78|3665.78|3666.52|3666.52|3666.52|3666.52|3665.78|3665.78|0
1646906540000|2022-03-10 10:02:20|3666.9|3666.9|3666.9|3666.9|3666.9|3666.9|3666.9|3666.9|0
1646906560000|2022-03-10 10:02:40|3663.16|3663.16|3663.16|3663.16|3663.16|3663.16|3663.16|3663.16|0
1646906570000|2022-03-10 10:02:50|3664.41|3664.41|3663.9|3663.9|3664.41|3664.41|3663.9|3663.9|0
1646906580000|2022-03-10 10:03:00|3662.65|3662.65|3663.28|3663.28|3663.28|3663.28|3662.65|3662.65|0
1646906590000|2022-03-10 10:03:10|3662.64|3662.64|3658.1|3658.1|3662.64|3662.64|3658.1|3658.1|0
1646906610000|2022-03-10 10:03:30|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|3661.22|0
1646906620000|2022-03-10 10:03:40|3665.58|3665.58|3664.96|3664.96|3666.2|3666.2|3664.96|3664.96|0
1646906630000|2022-03-10 10:03:50|3666.82|3666.82|3669.94|3669.94|3669.94|3669.94|3666.82|3666.82|0
1646906650000|2022-03-10 10:04:10|3670.83|3670.83|3670.83|3670.83|3670.83|3670.83|3670.83|3670.83|0
1646906670000|2022-03-10 10:04:30|3669.59|3669.59|3669.59|3669.59|3669.59|3669.59|3669.59|3669.59|0
1646906680000|2022-03-10 10:04:40|3668.96|3668.96|3669.13|3669.13|3669.13|3669.13|3668.96|3668.96|0
1646906690000|2022-03-10 10:04:50|3671|3671|3671.13|3671.13|3671.13|3671.13|3671|3671|0
1646906700000|2022-03-10 10:05:00|3669.89|3669.89|3668.02|3668.02|3672.38|3672.38|3668.02|3668.02|0
1646906720000|2022-03-10 10:05:20|3667.63|3667.63|3668.88|3668.88|3668.88|3668.88|3667.63|3667.63|0
1646906730000|2022-03-10 10:05:30|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|0
1646906740000|2022-03-10 10:05:40|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|0
1646906750000|2022-03-10 10:05:50|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|3676.98|0
1646906770000|2022-03-10 10:06:10|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|3677.6|0
1646906780000|2022-03-10 10:06:20|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|3678.22|0
1646906790000|2022-03-10 10:06:30|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|3679.12|0
1646906800000|2022-03-10 10:06:40|3679.74|3679.74|3678.99|3678.99|3679.74|3679.74|3677.87|3677.87|0
1646906820000|2022-03-10 10:07:00|3676.5|3676.5|3680.23|3680.23|3680.23|3680.23|3676.5|3676.5|0
1646906840000|2022-03-10 10:07:20|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|0
1646906850000|2022-03-10 10:07:30|3678.13|3678.13|3678.75|3678.75|3678.75|3678.75|3678.13|3678.13|0
1646906860000|2022-03-10 10:07:40|3678.37|3678.37|3676.74|3676.74|3678.37|3678.37|3676.74|3676.74|0
1646906890000|2022-03-10 10:08:10|3674.87|3674.87|3673.73|3673.73|3675.6|3675.6|3673.73|3673.73|0
1646906900000|2022-03-10 10:08:20|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|3677.47|0
1646906910000|2022-03-10 10:08:30|3682.46|3682.46|3674.36|3674.36|3682.46|3682.46|3674.36|3674.36|0
1646906920000|2022-03-10 10:08:40|3673.73|3673.73|3672.49|3672.49|3673.73|3673.73|3672.49|3672.49|0
1646906930000|2022-03-10 10:08:50|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|0
1646906940000|2022-03-10 10:09:00|3673.73|3673.73|3673.99|3673.99|3673.99|3673.99|3673.73|3673.73|0
1646906950000|2022-03-10 10:09:10|3675.86|3675.86|3675.99|3675.99|3675.99|3675.99|3675.86|3675.86|0
1646906960000|2022-03-10 10:09:20|3674.12|3674.12|3674.07|3674.07|3674.12|3674.12|3673.94|3673.94|0
1646906970000|2022-03-10 10:09:30|3675.94|3675.94|3675.94|3675.94|3675.94|3675.94|3675.94|3675.94|0
1646906990000|2022-03-10 10:09:50|3676.11|3676.11|3677.08|3677.08|3677.08|3677.08|3676.11|3676.11|0
1646907000000|2022-03-10 10:10:00|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|3676.46|0
1646907010000|2022-03-10 10:10:10|3675.84|3675.84|3675.21|3675.21|3675.84|3675.84|3675.21|3675.21|0
1646907030000|2022-03-10 10:10:30|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|0
1646907050000|2022-03-10 10:10:50|3675.42|3675.42|3677.55|3677.55|3677.55|3677.55|3675.42|3675.42|0
1646907060000|2022-03-10 10:11:00|3676.3|3676.3|3676.12|3676.12|3676.37|3676.37|3675.75|3675.75|0
1646907080000|2022-03-10 10:11:20|3675.49|3675.49|3674.25|3674.25|3675.49|3675.49|3674.25|3674.25|0
1646907100000|2022-03-10 10:11:40|3673|3673|3673|3673|3673|3673|3673|3673|0
1646907130000|2022-03-10 10:12:10|3677.36|3677.36|3677.36|3677.36|3677.36|3677.36|3677.36|3677.36|0
1646907150000|2022-03-10 10:12:30|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|3677.23|0
1646907160000|2022-03-10 10:12:40|3676.61|3676.61|3676.61|3676.61|3676.61|3676.61|3676.61|3676.61|0
1646907180000|2022-03-10 10:13:00|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|0
1646907210000|2022-03-10 10:13:30|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|0
1646907220000|2022-03-10 10:13:40|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|0
1646907250000|2022-03-10 10:14:10|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|3677.74|0
1646907260000|2022-03-10 10:14:20|3676.5|3676.5|3675.25|3675.25|3676.5|3676.5|3675.25|3675.25|0
1646907270000|2022-03-10 10:14:30|3675|3675|3673.48|3673.48|3675|3675|3673.13|3673.13|0
1646907280000|2022-03-10 10:14:40|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|0
1646907300000|2022-03-10 10:15:00|3674.1|3674.1|3674.1|3674.1|3674.1|3674.1|3672.85|3672.85|0
1646907310000|2022-03-10 10:15:10|3674.35|3674.35|3674.35|3674.35|3674.35|3674.35|3674.35|3674.35|0
1646907320000|2022-03-10 10:15:20|3675.6|3675.6|3675.85|3675.85|3675.85|3675.85|3675.6|3675.6|0
1646907330000|2022-03-10 10:15:30|3677.1|3677.1|3682.1|3682.1|3682.1|3682.1|3677.1|3677.1|0
1646907340000|2022-03-10 10:15:40|3682.23|3682.23|3686.02|3686.02|3686.65|3686.65|3682.23|3682.23|0
1646907350000|2022-03-10 10:15:50|3684.78|3684.78|3681.04|3681.04|3684.78|3684.78|3681.04|3681.04|0
1646907360000|2022-03-10 10:16:00|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|0
1646907370000|2022-03-10 10:16:10|3680.53|3680.53|3681.15|3681.15|3681.15|3681.15|3680.53|3680.53|0
1646907380000|2022-03-10 10:16:20|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|0
1646907400000|2022-03-10 10:16:40|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|3683.02|0
1646907410000|2022-03-10 10:16:50|3682.25|3682.25|3682.88|3682.88|3683.5|3683.5|3682.25|3682.25|0
1646907420000|2022-03-10 10:17:00|3682.54|3682.54|3681.91|3681.91|3682.54|3682.54|3681.91|3681.91|0
1646907450000|2022-03-10 10:17:30|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|3680.04|0
1646907460000|2022-03-10 10:17:40|3679.42|3679.42|3681.29|3681.29|3681.29|3681.29|3679.42|3679.42|0
1646907470000|2022-03-10 10:17:50|3680.67|3680.67|3681.91|3681.91|3681.91|3681.91|3680.67|3680.67|0
1646907480000|2022-03-10 10:18:00|3680.67|3680.67|3680.67|3680.67|3680.67|3680.67|3680.67|3680.67|0
1646907500000|2022-03-10 10:18:20|3682.54|3682.54|3683.16|3683.16|3683.16|3683.16|3682.54|3682.54|0
1646907510000|2022-03-10 10:18:30|3682.9|3682.9|3683.65|3683.65|3683.65|3683.65|3682.9|3682.9|0
1646907520000|2022-03-10 10:18:40|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|0
1646907530000|2022-03-10 10:18:50|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|0
1646907540000|2022-03-10 10:19:00|3683.65|3683.65|3689.28|3689.28|3689.28|3689.28|3683.65|3683.65|0
1646907550000|2022-03-10 10:19:10|3688.65|3688.65|3689.28|3689.28|3690.52|3690.52|3688.65|3688.65|0
1646907560000|2022-03-10 10:19:20|3688.65|3688.65|3689.9|3689.9|3689.9|3689.9|3688.65|3688.65|0
1646907590000|2022-03-10 10:19:50|3691.77|3691.77|3691.77|3691.77|3691.77|3691.77|3691.77|3691.77|0
1646907610000|2022-03-10 10:20:10|3689.9|3689.9|3689.28|3689.28|3690.52|3690.52|3689.28|3689.28|0
1646907620000|2022-03-10 10:20:20|3690.52|3690.52|3690.9|3690.9|3690.9|3690.9|3690.52|3690.52|0
1646907630000|2022-03-10 10:20:30|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|3690.28|0
1646907640000|2022-03-10 10:20:40|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|3690.9|0
1646907660000|2022-03-10 10:21:00|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|0
1646907680000|2022-03-10 10:21:20|3692.15|3692.15|3691.53|3691.53|3692.15|3692.15|3691.53|3691.53|0
1646907700000|2022-03-10 10:21:40|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|3692.77|0
1646907720000|2022-03-10 10:22:00|3690.9|3690.9|3690.28|3690.28|3690.9|3690.9|3690.28|3690.28|0
1646907730000|2022-03-10 10:22:10|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|3689.04|0
1646907760000|2022-03-10 10:22:40|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|3688.91|0
1646907770000|2022-03-10 10:22:50|3688.28|3688.28|3687.04|3687.04|3688.28|3688.28|3687.04|3687.04|0
1646907780000|2022-03-10 10:23:00|3688.28|3688.28|3690.15|3690.15|3690.15|3690.15|3688.28|3688.28|0
1646907790000|2022-03-10 10:23:10|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|0
1646907800000|2022-03-10 10:23:20|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|0
1646907820000|2022-03-10 10:23:40|3692.65|3692.65|3692.65|3692.65|3692.65|3692.65|3692.65|3692.65|0
1646907830000|2022-03-10 10:23:50|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|3690.78|0
1646907840000|2022-03-10 10:24:00|3690.15|3690.15|3689.53|3689.53|3690.15|3690.15|3689.53|3689.53|0
1646907860000|2022-03-10 10:24:20|3689.28|3689.28|3687.41|3687.41|3689.28|3689.28|3687.41|3687.41|0
1646907870000|2022-03-10 10:24:30|3687.15|3687.15|3685.91|3685.91|3687.15|3687.15|3685.91|3685.91|0
1646907880000|2022-03-10 10:24:40|3685.28|3685.28|3684.66|3684.66|3685.28|3685.28|3684.66|3684.66|0
1646907900000|2022-03-10 10:25:00|3686.53|3686.53|3686.53|3686.53|3686.53|3686.53|3686.53|3686.53|0
1646907910000|2022-03-10 10:25:10|3688.4|3688.4|3689.02|3689.02|3689.02|3689.02|3688.4|3688.4|0
1646907950000|2022-03-10 10:25:50|3692.13|3692.13|3692.52|3692.52|3692.52|3692.52|3692.13|3692.13|0
1646907960000|2022-03-10 10:26:00|3691.89|3691.89|3691.27|3691.27|3691.89|3691.89|3691.27|3691.27|0
1646907980000|2022-03-10 10:26:20|3691.4|3691.4|3693.89|3693.89|3694.51|3694.51|3691.4|3691.4|0
1646907990000|2022-03-10 10:26:30|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|3694.02|0
1646908010000|2022-03-10 10:26:50|3695.26|3695.26|3696.53|3696.53|3696.53|3696.53|3695.26|3695.26|0
1646908020000|2022-03-10 10:27:00|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|3696.78|0
1646908030000|2022-03-10 10:27:10|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|0
1646908060000|2022-03-10 10:27:40|3698.65|3698.65|3701.14|3701.14|3701.14|3701.14|3698.65|3698.65|0
1646908070000|2022-03-10 10:27:50|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|3699.9|0
1646908080000|2022-03-10 10:28:00|3699.27|3699.27|3699.27|3699.27|3699.27|3699.27|3699.27|3699.27|0
1646908090000|2022-03-10 10:28:10|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|0
1646908140000|2022-03-10 10:29:00|3699.9|3699.9|3699.27|3699.27|3699.9|3699.9|3699.27|3699.27|0
1646908150000|2022-03-10 10:29:10|3698.65|3698.65|3698.03|3698.03|3698.65|3698.65|3698.03|3698.03|0
1646908170000|2022-03-10 10:29:30|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|3698.65|0
1646908210000|2022-03-10 10:30:10|3697.88|3697.88|3695.05|3695.05|3697.88|3697.88|3695.05|3695.05|0
1646908240000|2022-03-10 10:30:40|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|3691.93|0
1646908250000|2022-03-10 10:30:50|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|3691.31|0
1646908260000|2022-03-10 10:31:00|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|3690.8|0
1646908270000|2022-03-10 10:31:10|3690.18|3690.18|3687.92|3687.92|3690.18|3690.18|3687.92|3687.92|0
1646908280000|2022-03-10 10:31:20|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|0
1646908290000|2022-03-10 10:31:30|3689|3689|3689|3689|3689|3689|3688.83|3688.83|0
1646908300000|2022-03-10 10:31:40|3690.24|3690.24|3690.63|3690.63|3690.63|3690.63|3690.24|3690.24|0
1646908330000|2022-03-10 10:32:10|3690.37|3690.37|3688.5|3688.5|3690.37|3690.37|3688.5|3688.5|0
1646908340000|2022-03-10 10:32:20|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|3687.88|0
1646908350000|2022-03-10 10:32:30|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|3688.5|0
1646908360000|2022-03-10 10:32:40|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|3689.75|0
1646908370000|2022-03-10 10:32:50|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|3690.99|0
1646908430000|2022-03-10 10:33:50|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|0
1646908440000|2022-03-10 10:34:00|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|0
1646908460000|2022-03-10 10:34:20|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|0
1646908470000|2022-03-10 10:34:30|3692.51|3692.51|3693.76|3693.76|3693.76|3693.76|3692.51|3692.51|0
1646908480000|2022-03-10 10:34:40|3693.88|3693.88|3690.77|3690.77|3693.88|3693.88|3690.77|3690.77|0
1646908490000|2022-03-10 10:34:50|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|3692.02|0
1646908500000|2022-03-10 10:35:00|3690.15|3690.15|3690.15|3690.15|3690.15|3690.15|3690.15|3690.15|0
1646908510000|2022-03-10 10:35:10|3688.9|3688.9|3688.52|3688.52|3688.9|3688.9|3688.52|3688.52|0
1646908540000|2022-03-10 10:35:40|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|3688.39|0
1646908560000|2022-03-10 10:36:00|3686.52|3686.52|3686.52|3686.52|3686.52|3686.52|3686.52|3686.52|0
1646908580000|2022-03-10 10:36:20|3687.77|3687.77|3687.77|3687.77|3687.77|3687.77|3687.77|3687.77|0
1646908590000|2022-03-10 10:36:30|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|0
1646908600000|2022-03-10 10:36:40|3689.01|3689.01|3688.39|3688.39|3689.01|3689.01|3688.39|3688.39|0
1646908620000|2022-03-10 10:37:00|3688.56|3688.56|3685.56|3685.56|3688.56|3688.56|3685.56|3685.56|0
1646908630000|2022-03-10 10:37:10|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|0
1646908650000|2022-03-10 10:37:30|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|3683.44|0
1646908660000|2022-03-10 10:37:40|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|0
1646908670000|2022-03-10 10:37:50|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|3685.3|0
1646908680000|2022-03-10 10:38:00|3684.68|3684.68|3684.68|3684.68|3684.68|3684.68|3684.68|3684.68|0
1646908700000|2022-03-10 10:38:20|3685.3|3685.3|3684.06|3684.06|3685.3|3685.3|3684.06|3684.06|0
1646908720000|2022-03-10 10:38:40|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|3683.93|0
1646908750000|2022-03-10 10:39:10|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|3684.1|0
1646908760000|2022-03-10 10:39:20|3679.74|3679.74|3679.74|3679.74|3679.74|3679.74|3679.74|3679.74|0
1646908790000|2022-03-10 10:39:50|3678.85|3678.85|3676.98|3676.98|3678.85|3678.85|3676.98|3676.98|0
1646908800000|2022-03-10 10:40:00|3677.6|3677.6|3676.98|3676.98|3677.6|3677.6|3676.98|3676.98|0
1646908820000|2022-03-10 10:40:20|3678.23|3678.23|3677.6|3677.6|3678.85|3678.85|3677.6|3677.6|0
1646908870000|2022-03-10 10:41:10|3680.1|3680.1|3681.34|3681.34|3681.96|3681.96|3680.1|3680.1|0
1646908880000|2022-03-10 10:41:20|3680.72|3680.72|3681.36|3681.36|3681.36|3681.36|3680.1|3680.1|0
1646908890000|2022-03-10 10:41:30|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|0
1646908910000|2022-03-10 10:41:50|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|0
1646908930000|2022-03-10 10:42:10|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|0
1646908940000|2022-03-10 10:42:20|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|3681.27|0
1646908950000|2022-03-10 10:42:30|3683.14|3683.14|3684.13|3684.13|3684.13|3684.13|3682.89|3682.89|0
1646908970000|2022-03-10 10:42:50|3684.77|3684.77|3684.15|3684.15|3686.64|3686.64|3684.15|3684.15|0
1646908990000|2022-03-10 10:43:10|3683.52|3683.52|3682.28|3682.28|3683.52|3683.52|3682.28|3682.28|0
1646909010000|2022-03-10 10:43:30|3681.03|3681.03|3681.03|3681.03|3681.03|3681.03|3681.03|3681.03|0
1646909020000|2022-03-10 10:43:40|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|3680.65|0
1646909030000|2022-03-10 10:43:50|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|3680.27|0
1646909070000|2022-03-10 10:44:30|3679.64|3679.64|3679.64|3679.64|3679.64|3679.64|3679.64|3679.64|0
1646909110000|2022-03-10 10:45:10|3680.89|3680.89|3680.89|3680.89|3680.89|3680.89|3680.89|3680.89|0
1646909130000|2022-03-10 10:45:30|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|3681.14|0
1646909140000|2022-03-10 10:45:40|3680.52|3680.52|3680.52|3680.52|3680.52|3680.52|3680.52|3680.52|0
1646909160000|2022-03-10 10:46:00|3680.9|3680.9|3680.9|3680.9|3680.9|3680.9|3680.9|3680.9|0
1646909170000|2022-03-10 10:46:10|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|0
1646909190000|2022-03-10 10:46:30|3682.77|3682.77|3682.15|3682.15|3682.77|3682.77|3682.15|3682.15|0
1646909200000|2022-03-10 10:46:40|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|0
1646909250000|2022-03-10 10:47:30|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|0
1646909270000|2022-03-10 10:47:50|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|0
1646909290000|2022-03-10 10:48:10|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|0
1646909310000|2022-03-10 10:48:30|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|3679.15|0
1646909320000|2022-03-10 10:48:40|3679.6|3679.6|3679.6|3679.6|3679.6|3679.6|3679.6|3679.6|0
1646909330000|2022-03-10 10:48:50|3681.47|3681.47|3682.07|3682.07|3682.07|3682.07|3681.47|3681.47|0
1646909350000|2022-03-10 10:49:10|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|0
1646909430000|2022-03-10 10:50:30|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|0
1646909450000|2022-03-10 10:50:50|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|0
1646909460000|2022-03-10 10:51:00|3682.2|3682.2|3682.2|3682.2|3682.2|3682.2|3682.2|3682.2|0
1646909500000|2022-03-10 10:51:40|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|0
1646909530000|2022-03-10 10:52:10|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|3680.33|0
1646909590000|2022-03-10 10:53:10|3680.95|3680.95|3681.57|3681.57|3681.57|3681.57|3680.95|3680.95|0
1646909630000|2022-03-10 10:53:50|3682.2|3682.2|3682.2|3682.2|3682.2|3682.2|3682.2|3682.2|0
1646909650000|2022-03-10 10:54:10|3682.45|3682.45|3681.83|3681.83|3682.45|3682.45|3681.83|3681.83|0
1646909660000|2022-03-10 10:54:20|3683.07|3683.07|3683.07|3683.07|3683.07|3683.07|3683.07|3683.07|0
1646909710000|2022-03-10 10:55:10|3681.83|3681.83|3681.83|3681.83|3681.83|3681.83|3681.83|3681.83|0
1646909740000|2022-03-10 10:55:40|3683.07|3683.07|3684.94|3684.94|3684.94|3684.94|3683.07|3683.07|0
1646909750000|2022-03-10 10:55:50|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|3684.32|0
1646909760000|2022-03-10 10:56:00|3679.96|3679.96|3679.45|3679.45|3679.96|3679.96|3679.45|3679.45|0
1646909770000|2022-03-10 10:56:10|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|0
1646909780000|2022-03-10 10:56:20|3678.03|3678.03|3678.66|3678.66|3678.66|3678.66|3678.03|3678.03|0
1646909790000|2022-03-10 10:56:30|3678.03|3678.03|3676.79|3676.79|3678.03|3678.03|3676.16|3676.16|0
1646909820000|2022-03-10 10:57:00|3677.41|3677.41|3678.03|3678.03|3678.03|3678.03|3677.41|3677.41|0
1646909830000|2022-03-10 10:57:10|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|0
1646909840000|2022-03-10 10:57:20|3675.41|3675.41|3675.54|3675.54|3675.54|3675.54|3675.41|3675.41|0
1646909870000|2022-03-10 10:57:50|3677.41|3677.41|3677.66|3677.66|3677.66|3677.66|3677.41|3677.41|0
1646909880000|2022-03-10 10:58:00|3677.79|3677.79|3679.04|3679.04|3679.04|3679.04|3677.79|3677.79|0
1646909900000|2022-03-10 10:58:20|3678.42|3678.42|3677.79|3677.79|3678.42|3678.42|3677.79|3677.79|0
1646909910000|2022-03-10 10:58:30|3677.54|3677.54|3677.79|3677.79|3677.92|3677.92|3677.54|3677.54|0
1646909920000|2022-03-10 10:58:40|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|0
1646909940000|2022-03-10 10:59:00|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|3675.8|0
1646909950000|2022-03-10 10:59:10|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|3673.93|0
1646909970000|2022-03-10 10:59:30|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|0
1646909990000|2022-03-10 10:59:50|3674.17|3674.17|3673.54|3673.54|3674.17|3674.17|3672.92|3672.92|0
1646910000000|2022-03-10 11:00:00|3674.17|3674.17|3673.99|3673.99|3674.17|3674.17|3673.99|3673.99|0
1646910010000|2022-03-10 11:00:10|3672.75|3672.75|3673.99|3673.99|3673.99|3673.99|3672.75|3672.75|0
1646910030000|2022-03-10 11:00:30|3675.24|3675.24|3676.49|3676.49|3676.49|3676.49|3675.24|3675.24|0
1646910080000|2022-03-10 11:01:20|3674.62|3674.62|3674.62|3674.62|3674.62|3674.62|3674.62|3674.62|0
1646910130000|2022-03-10 11:02:10|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|0
1646910160000|2022-03-10 11:02:40|3670.88|3670.88|3670.62|3670.62|3670.88|3670.88|3670.62|3670.62|0
1646910170000|2022-03-10 11:02:50|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|0
1646910210000|2022-03-10 11:03:30|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|0
1646910250000|2022-03-10 11:04:10|3673.5|3673.5|3673.87|3673.87|3674.12|3674.12|3673.5|3673.5|0
1646910300000|2022-03-10 11:05:00|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|0
1646910350000|2022-03-10 11:05:50|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|0
1646910360000|2022-03-10 11:06:00|3672.11|3672.11|3668.37|3668.37|3672.11|3672.11|3667.75|3667.75|0
1646910390000|2022-03-10 11:06:30|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|0
1646910400000|2022-03-10 11:06:40|3672.11|3672.11|3672.11|3672.11|3672.11|3672.11|3672.11|3672.11|0
1646910410000|2022-03-10 11:06:50|3673.36|3673.36|3673.36|3673.36|3673.36|3673.36|3673.36|3673.36|0
1646910420000|2022-03-10 11:07:00|3673.98|3673.98|3673.85|3673.85|3673.98|3673.98|3673.85|3673.85|0
1646910430000|2022-03-10 11:07:10|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|0
1646910490000|2022-03-10 11:08:10|3673.36|3673.36|3673.36|3673.36|3673.36|3673.36|3673.36|3673.36|0
1646910510000|2022-03-10 11:08:30|3672.73|3672.73|3672.11|3672.11|3672.73|3672.73|3672.11|3672.11|0
1646910530000|2022-03-10 11:08:50|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|0
1646910560000|2022-03-10 11:09:20|3669.11|3669.11|3668.85|3668.85|3669.11|3669.11|3668.85|3668.85|0
1646910590000|2022-03-10 11:09:50|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|0
1646910630000|2022-03-10 11:10:30|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|0
1646910690000|2022-03-10 11:11:30|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|0
1646910720000|2022-03-10 11:12:00|3658.38|3658.38|3655.88|3655.88|3658.38|3658.38|3655.88|3655.88|0
1646910730000|2022-03-10 11:12:10|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|3654.02|0
1646910740000|2022-03-10 11:12:20|3655.26|3655.26|3657.93|3657.93|3657.93|3657.93|3655.26|3655.26|0
1646910750000|2022-03-10 11:12:30|3656.68|3656.68|3656.06|3656.06|3656.68|3656.68|3656.06|3656.06|0
1646910760000|2022-03-10 11:12:40|3658.31|3658.31|3660.05|3660.05|3660.05|3660.05|3658.31|3658.31|0
1646910770000|2022-03-10 11:12:50|3661.92|3661.92|3662.3|3662.3|3662.3|3662.3|3661.92|3661.92|0
1646910800000|2022-03-10 11:13:20|3666.66|3666.66|3666.66|3666.66|3666.66|3666.66|3666.66|3666.66|0
1646910810000|2022-03-10 11:13:30|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|0
1646910820000|2022-03-10 11:13:40|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|3665.42|0
1646910830000|2022-03-10 11:13:50|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|0
1646910850000|2022-03-10 11:14:10|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|0
1646910860000|2022-03-10 11:14:20|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|3660.78|0
1646910870000|2022-03-10 11:14:30|3660.44|3660.44|3660.44|3660.44|3660.44|3660.44|3660.44|3660.44|0
1646910900000|2022-03-10 11:15:00|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|3659.82|0
1646910920000|2022-03-10 11:15:20|3660.44|3660.44|3659.93|3659.93|3660.55|3660.55|3659.93|3659.93|0
1646910940000|2022-03-10 11:15:40|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|0
1646910960000|2022-03-10 11:16:00|3663.67|3663.67|3663.67|3663.67|3663.67|3663.67|3663.67|3663.67|0
1646910970000|2022-03-10 11:16:10|3663.54|3663.54|3663.79|3663.79|3663.79|3663.79|3663.54|3663.54|0
1646910980000|2022-03-10 11:16:20|3665.04|3665.04|3665.04|3665.04|3665.04|3665.04|3665.04|3665.04|0
1646910990000|2022-03-10 11:16:30|3664.53|3664.53|3662.66|3662.66|3664.53|3664.53|3662.66|3662.66|0
1646911020000|2022-03-10 11:17:00|3662.04|3662.04|3662.04|3662.04|3662.04|3662.04|3662.04|3662.04|0
1646911040000|2022-03-10 11:17:20|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|3661.91|0
1646911170000|2022-03-10 11:19:30|3663.78|3663.78|3664.66|3664.66|3664.66|3664.66|3663.78|3663.78|0
1646911180000|2022-03-10 11:19:40|3664.4|3664.4|3664.4|3664.4|3664.4|3664.4|3664.4|3664.4|0
1646911200000|2022-03-10 11:20:00|3665.02|3665.02|3665.15|3665.15|3665.15|3665.15|3665.02|3665.02|0
1646911250000|2022-03-10 11:20:50|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|0
1646911260000|2022-03-10 11:21:00|3666.4|3666.4|3667.02|3667.02|3667.02|3667.02|3666.4|3666.4|0
1646911300000|2022-03-10 11:21:40|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|0
1646911310000|2022-03-10 11:21:50|3665.77|3665.77|3667.02|3667.02|3667.02|3667.02|3665.77|3665.77|0
1646911320000|2022-03-10 11:22:00|3666.64|3666.64|3666.38|3666.38|3666.64|3666.64|3666.38|3666.38|0
1646911340000|2022-03-10 11:22:20|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|0
1646911380000|2022-03-10 11:23:00|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|0
1646911410000|2022-03-10 11:23:30|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|3665.74|0
1646911420000|2022-03-10 11:23:40|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|0
1646911430000|2022-03-10 11:23:50|3666.99|3666.99|3666.99|3666.99|3666.99|3666.99|3666.99|3666.99|0
1646911440000|2022-03-10 11:24:00|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|0
1646911500000|2022-03-10 11:25:00|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|0
1646911540000|2022-03-10 11:25:40|3668.87|3668.87|3671.75|3671.75|3671.75|3671.75|3668.87|3668.87|0
1646911570000|2022-03-10 11:26:10|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|3672.99|0
1646911640000|2022-03-10 11:27:20|3673.62|3673.62|3672.99|3672.99|3673.62|3673.62|3672.99|3672.99|0
1646911650000|2022-03-10 11:27:30|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|0
1646911680000|2022-03-10 11:28:00|3671.12|3671.12|3672.37|3672.37|3672.37|3672.37|3671.12|3671.12|0
1646911690000|2022-03-10 11:28:10|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|0
1646911720000|2022-03-10 11:28:40|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|3674.73|0
1646911730000|2022-03-10 11:28:50|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|0
1646911740000|2022-03-10 11:29:00|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|0
1646911770000|2022-03-10 11:29:30|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|0
1646911810000|2022-03-10 11:30:10|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|0
1646911820000|2022-03-10 11:30:20|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|3670.63|0
1646911830000|2022-03-10 11:30:30|3668.76|3668.76|3670.63|3670.63|3670.63|3670.63|3668.76|3668.76|0
1646911860000|2022-03-10 11:31:00|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|0
1646911870000|2022-03-10 11:31:10|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|0
1646911880000|2022-03-10 11:31:20|3669.39|3669.39|3668.14|3668.14|3669.39|3669.39|3668.14|3668.14|0
1646911890000|2022-03-10 11:31:30|3667.5|3667.5|3666.38|3666.38|3667.63|3667.63|3666.38|3666.38|0
1646911950000|2022-03-10 11:32:30|3665.14|3665.14|3663.89|3663.89|3665.14|3665.14|3663.89|3663.89|0
1646911990000|2022-03-10 11:33:10|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|0
1646912000000|2022-03-10 11:33:20|3664.34|3664.34|3667.46|3667.46|3667.46|3667.46|3664.34|3664.34|0
1646912010000|2022-03-10 11:33:30|3666.84|3666.84|3665.59|3665.59|3666.84|3666.84|3665.59|3665.59|0
1646912030000|2022-03-10 11:33:50|3666.21|3666.21|3666.21|3666.21|3666.21|3666.21|3666.21|3666.21|0
1646912040000|2022-03-10 11:34:00|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|0
1646912050000|2022-03-10 11:34:10|3669.33|3669.33|3669.33|3669.33|3669.33|3669.33|3669.33|3669.33|0
1646912080000|2022-03-10 11:34:40|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|3669.07|0
1646912100000|2022-03-10 11:35:00|3668.45|3668.45|3668.45|3668.45|3668.45|3668.45|3668.45|3668.45|0
1646912110000|2022-03-10 11:35:10|3666.58|3666.58|3666.13|3666.13|3666.58|3666.58|3665.96|3665.96|0
1646912120000|2022-03-10 11:35:20|3664.88|3664.88|3663.64|3663.64|3664.88|3664.88|3663.64|3663.64|0
1646912130000|2022-03-10 11:35:30|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|0
1646912150000|2022-03-10 11:35:50|3663.64|3663.64|3663.64|3663.64|3663.64|3663.64|3663.64|3663.64|0
1646912190000|2022-03-10 11:36:30|3665.51|3665.51|3666.75|3666.75|3666.75|3666.75|3665.51|3665.51|0
1646912210000|2022-03-10 11:36:50|3667.01|3667.01|3668.88|3668.88|3668.88|3668.88|3667.01|3667.01|0
1646912240000|2022-03-10 11:37:20|3668.62|3668.62|3667.38|3667.38|3668.62|3668.62|3667.38|3667.38|0
1646912280000|2022-03-10 11:38:00|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|0
1646912290000|2022-03-10 11:38:10|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|0
1646912310000|2022-03-10 11:38:30|3661.15|3661.15|3661.15|3661.15|3661.15|3661.15|3661.15|3661.15|0
1646912340000|2022-03-10 11:39:00|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|0
1646912350000|2022-03-10 11:39:10|3661.15|3661.15|3660.29|3660.29|3661.15|3661.15|3660.29|3660.29|0
1646912360000|2022-03-10 11:39:20|3658.43|3658.43|3658.43|3658.43|3658.55|3658.55|3658.43|3658.43|0
1646912370000|2022-03-10 11:39:30|3656.56|3656.56|3657.18|3657.18|3657.18|3657.18|3656.56|3656.56|0
1646912380000|2022-03-10 11:39:40|3657.01|3657.01|3656.75|3656.75|3657.01|3657.01|3656.75|3656.75|0
1646912390000|2022-03-10 11:39:50|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|0
1646912400000|2022-03-10 11:40:00|3656.75|3656.75|3656.63|3656.63|3656.75|3656.75|3656.63|3656.63|0
1646912410000|2022-03-10 11:40:10|3654.76|3654.76|3655.38|3655.38|3655.38|3655.38|3654.76|3654.76|0
1646912430000|2022-03-10 11:40:30|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|3655.25|0
1646912460000|2022-03-10 11:41:00|3656|3656|3656.63|3656.63|3656.63|3656.63|3656|3656|0
1646912470000|2022-03-10 11:41:10|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|0
1646912480000|2022-03-10 11:41:20|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|0
1646912570000|2022-03-10 11:42:50|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|3656.45|0
1646912580000|2022-03-10 11:43:00|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|0
1646912620000|2022-03-10 11:43:40|3656.58|3656.58|3655.96|3655.96|3656.58|3656.58|3655.96|3655.96|0
1646912710000|2022-03-10 11:45:10|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|3655.83|0
1646912720000|2022-03-10 11:45:20|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|3654.58|0
1646912740000|2022-03-10 11:45:40|3655.83|3655.83|3656.21|3656.21|3656.21|3656.21|3655.83|3655.83|0
1646912760000|2022-03-10 11:46:00|3658.71|3658.71|3658.71|3658.71|3658.71|3658.71|3658.71|3658.71|0
1646912770000|2022-03-10 11:46:10|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|0
1646912790000|2022-03-10 11:46:30|3659.39|3659.39|3658.14|3658.14|3659.39|3659.39|3658.14|3658.14|0
1646912800000|2022-03-10 11:46:40|3657.52|3657.52|3656.27|3656.27|3657.52|3657.52|3656.27|3656.27|0
1646912860000|2022-03-10 11:47:40|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|3654.4|0
1646912880000|2022-03-10 11:48:00|3656.9|3656.9|3657.39|3657.39|3657.52|3657.52|3656.9|3656.9|0
1646912890000|2022-03-10 11:48:10|3658.01|3658.01|3656.02|3656.02|3658.01|3658.01|3656.02|3656.02|0
1646912900000|2022-03-10 11:48:20|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|0
1646912930000|2022-03-10 11:48:50|3654.15|3654.15|3655.39|3655.39|3656.64|3656.64|3654.15|3654.15|0
1646913000000|2022-03-10 11:50:00|3654.15|3654.15|3653.53|3653.53|3654.15|3654.15|3653.53|3653.53|0
1646913020000|2022-03-10 11:50:20|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|3654.15|0
1646913050000|2022-03-10 11:50:50|3656.02|3656.02|3656.02|3656.02|3656.02|3656.02|3656.02|3656.02|0
1646913060000|2022-03-10 11:51:00|3655.39|3655.39|3653.53|3653.53|3655.39|3655.39|3653.53|3653.53|0
1646913080000|2022-03-10 11:51:20|3655.39|3655.39|3654.77|3654.77|3655.39|3655.39|3654.77|3654.77|0
1646913140000|2022-03-10 11:52:20|3653.53|3653.53|3654.15|3654.15|3654.15|3654.15|3653.53|3653.53|0
1646913150000|2022-03-10 11:52:30|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|3653.53|0
1646913160000|2022-03-10 11:52:40|3653.01|3653.01|3655.51|3655.51|3655.51|3655.51|3653.01|3653.01|0
1646913170000|2022-03-10 11:52:50|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|0
1646913180000|2022-03-10 11:53:00|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|3654.39|0
1646913190000|2022-03-10 11:53:10|3655.01|3655.01|3657.5|3657.5|3657.5|3657.5|3655.01|3655.01|0
1646913230000|2022-03-10 11:53:50|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|3658.75|0
1646913240000|2022-03-10 11:54:00|3659.37|3659.37|3659.37|3659.37|3659.37|3659.37|3659.37|3659.37|0
1646913250000|2022-03-10 11:54:10|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|3658.13|0
1646913280000|2022-03-10 11:54:40|3655.01|3655.01|3655.01|3655.01|3655.01|3655.01|3655.01|3655.01|0
1646913330000|2022-03-10 11:55:30|3656.26|3656.26|3657.26|3657.26|3657.26|3657.26|3656.26|3656.26|0
1646913340000|2022-03-10 11:55:40|3657.01|3657.01|3656.84|3656.84|3657.01|3657.01|3656.84|3656.84|0
1646913370000|2022-03-10 11:56:10|3659.33|3659.33|3659.33|3659.33|3659.33|3659.33|3659.33|3659.33|0
1646913380000|2022-03-10 11:56:20|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|0
1646913420000|2022-03-10 11:57:00|3660.45|3660.45|3661.07|3661.07|3661.07|3661.07|3660.45|3660.45|0
1646913450000|2022-03-10 11:57:30|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|3660.9|0
1646913470000|2022-03-10 11:57:50|3659.65|3659.65|3659.65|3659.65|3659.65|3659.65|3659.65|3659.65|0
1646913480000|2022-03-10 11:58:00|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|3660.28|0
1646913490000|2022-03-10 11:58:10|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|0
1646913540000|2022-03-10 11:59:00|3659.03|3659.03|3660.1|3660.1|3660.28|3660.28|3659.03|3659.03|0
1646913550000|2022-03-10 11:59:10|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|3659.48|0
1646913580000|2022-03-10 11:59:40|3659.74|3659.74|3659.74|3659.74|3659.74|3659.74|3659.74|3659.74|0
1646913600000|2022-03-10 12:00:00|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|3659.91|0
1646913610000|2022-03-10 12:00:10|3663.02|3663.02|3662.03|3662.03|3663.28|3663.28|3662.03|3662.03|0
1646913630000|2022-03-10 12:00:30|3661.86|3661.86|3661.86|3661.86|3661.86|3661.86|3661.86|3661.86|0
1646913660000|2022-03-10 12:01:00|3660.61|3660.61|3658.75|3658.75|3660.61|3660.61|3658.75|3658.75|0
1646913700000|2022-03-10 12:01:40|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|3658.49|0
1646913750000|2022-03-10 12:02:30|3653.51|3653.51|3653.17|3653.17|3653.51|3653.51|3653.17|3653.17|0
1646913760000|2022-03-10 12:02:40|3652.4|3652.4|3646.78|3646.78|3652.4|3652.4|3646.78|3646.78|0
1646913770000|2022-03-10 12:02:50|3646.61|3646.61|3647.71|3647.71|3647.89|3647.89|3646.26|3646.26|0
1646913780000|2022-03-10 12:03:00|3648.96|3648.96|3649.58|3649.58|3649.58|3649.58|3648.96|3648.96|0
1646913790000|2022-03-10 12:03:10|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|3648.96|0
1646913830000|2022-03-10 12:03:50|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|3648.34|0
1646913860000|2022-03-10 12:04:20|3647.09|3647.09|3647.09|3647.09|3647.09|3647.09|3647.09|3647.09|0
1646913880000|2022-03-10 12:04:40|3645.85|3645.85|3645.22|3645.22|3645.85|3645.85|3644.6|3644.6|0
1646913900000|2022-03-10 12:05:00|3643.98|3643.98|3645.72|3645.72|3645.85|3645.85|3643.98|3643.98|0
1646913910000|2022-03-10 12:05:10|3646.96|3646.96|3646.84|3646.84|3646.96|3646.96|3646.84|3646.84|0
1646913980000|2022-03-10 12:06:20|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|3646.21|0
1646914020000|2022-03-10 12:07:00|3646.84|3646.84|3648.08|3648.08|3648.08|3648.08|3646.84|3646.84|0
1646914050000|2022-03-10 12:07:30|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|3650.57|0
1646914060000|2022-03-10 12:07:40|3650.19|3650.19|3649.94|3649.94|3650.19|3650.19|3649.94|3649.94|0
1646914070000|2022-03-10 12:07:50|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|3650.19|0
1646914080000|2022-03-10 12:08:00|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|3648.32|0
1646914090000|2022-03-10 12:08:10|3648.58|3648.58|3648.58|3648.58|3648.58|3648.58|3648.58|3648.58|0
1646914110000|2022-03-10 12:08:30|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|0
1646914150000|2022-03-10 12:09:10|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|3648.71|0
1646914160000|2022-03-10 12:09:20|3648.83|3648.83|3648.96|3648.96|3648.96|3648.96|3648.83|3648.83|0
1646914170000|2022-03-10 12:09:30|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|0
1646914190000|2022-03-10 12:09:50|3653.07|3653.07|3653.07|3653.07|3653.07|3653.07|3653.07|3653.07|0
1646914200000|2022-03-10 12:10:00|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|3652.32|0
1646914210000|2022-03-10 12:10:10|3652.44|3652.44|3652.44|3652.44|3652.44|3652.44|3652.44|3652.44|0
1646914220000|2022-03-10 12:10:20|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|3653.69|0
1646914240000|2022-03-10 12:10:40|3655.68|3655.68|3655.9|3655.9|3655.9|3655.9|3655.56|3655.56|0
1646914320000|2022-03-10 12:12:00|3654.03|3654.03|3654.65|3654.65|3654.65|3654.65|3654.03|3654.03|0
1646914340000|2022-03-10 12:12:20|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|3654.14|0
1646914380000|2022-03-10 12:13:00|3652.9|3652.9|3653.52|3653.52|3653.52|3653.52|3652.9|3652.9|0
1646914410000|2022-03-10 12:13:30|3653.78|3653.78|3653.9|3653.9|3653.9|3653.9|3653.78|3653.78|0
1646914420000|2022-03-10 12:13:40|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|0
1646914440000|2022-03-10 12:14:00|3655.28|3655.28|3655.28|3655.28|3655.28|3655.28|3655.28|3655.28|0
1646914450000|2022-03-10 12:14:10|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|0
1646914460000|2022-03-10 12:14:20|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|3654.89|0
1646914470000|2022-03-10 12:14:30|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|3655.15|0
1646914500000|2022-03-10 12:15:00|3653.28|3653.28|3654.53|3654.53|3654.53|3654.53|3653.28|3653.28|0
1646914510000|2022-03-10 12:15:10|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|3655.77|0
1646914550000|2022-03-10 12:15:50|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|3655.39|0
1646914570000|2022-03-10 12:16:10|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|0
1646914580000|2022-03-10 12:16:20|3654.89|3654.89|3655.64|3655.64|3655.64|3655.64|3654.89|3654.89|0
1646914590000|2022-03-10 12:16:30|3656.27|3656.27|3656.27|3656.27|3656.27|3656.27|3656.27|3656.27|0
1646914650000|2022-03-10 12:17:30|3657.03|3657.03|3659.16|3659.16|3659.16|3659.16|3657.03|3657.03|0
1646914670000|2022-03-10 12:17:50|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|3657.91|0
1646914720000|2022-03-10 12:18:40|3658.04|3658.04|3657.91|3657.91|3658.04|3658.04|3657.91|3657.91|0
1646914740000|2022-03-10 12:19:00|3658.53|3658.53|3658.53|3658.53|3658.53|3658.53|3658.53|3658.53|0
1646914750000|2022-03-10 12:19:10|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|3658.79|0
1646914770000|2022-03-10 12:19:30|3658.17|3658.17|3657.78|3657.78|3658.17|3658.17|3657.78|3657.78|0
1646914780000|2022-03-10 12:19:40|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|3657.16|0
1646914790000|2022-03-10 12:19:50|3657.33|3657.33|3657.33|3657.33|3657.33|3657.33|3657.33|3657.33|0
1646914810000|2022-03-10 12:20:10|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|3656.95|0
1646914850000|2022-03-10 12:20:50|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|0
1646914880000|2022-03-10 12:21:20|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|0
1646914920000|2022-03-10 12:22:00|3654.82|3654.82|3653.58|3653.58|3654.82|3654.82|3653.58|3653.58|0
1646914940000|2022-03-10 12:22:20|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|3653.32|0
1646914960000|2022-03-10 12:22:40|3651.45|3651.45|3651.45|3651.45|3651.45|3651.45|3651.45|3651.45|0
1646914980000|2022-03-10 12:23:00|3652.7|3652.7|3652.83|3652.83|3652.83|3652.83|3652.7|3652.7|0
1646915010000|2022-03-10 12:23:30|3653.45|3653.45|3653.45|3653.45|3653.45|3653.45|3653.45|3653.45|0
1646915030000|2022-03-10 12:23:50|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|3653.71|0
1646915040000|2022-03-10 12:24:00|3654.33|3654.33|3654.95|3654.95|3654.95|3654.95|3654.33|3654.33|0
1646915050000|2022-03-10 12:24:10|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|0
1646915060000|2022-03-10 12:24:20|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|3653.83|0
1646915110000|2022-03-10 12:25:10|3655.08|3655.08|3655.7|3655.7|3655.7|3655.7|3655.08|3655.08|0
1646915210000|2022-03-10 12:26:50|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|0
1646915220000|2022-03-10 12:27:00|3655.7|3655.7|3655.7|3655.7|3655.7|3655.7|3655.7|3655.7|0
1646915230000|2022-03-10 12:27:10|3656.33|3656.33|3656.33|3656.33|3656.33|3656.33|3656.33|3656.33|0
1646915240000|2022-03-10 12:27:20|3656.07|3656.07|3655.45|3655.45|3656.07|3656.07|3655.45|3655.45|0
1646915260000|2022-03-10 12:27:40|3656.07|3656.07|3656.07|3656.07|3656.07|3656.07|3656.07|3656.07|0
1646915270000|2022-03-10 12:27:50|3656.69|3656.69|3657.32|3657.32|3657.32|3657.32|3656.69|3656.69|0
1646915290000|2022-03-10 12:28:10|3658.56|3658.56|3658.69|3658.69|3658.69|3658.69|3658.56|3658.56|0
1646915340000|2022-03-10 12:29:00|3659.31|3659.31|3659.94|3659.94|3659.94|3659.94|3659.31|3659.31|0
1646915400000|2022-03-10 12:30:00|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|3658.07|0
1646915440000|2022-03-10 12:30:40|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|3656.82|0
1646915470000|2022-03-10 12:31:10|3654.33|3654.33|3653.71|3653.71|3654.33|3654.33|3652.46|3652.46|0
1646915480000|2022-03-10 12:31:20|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|3654.95|0
1646915550000|2022-03-10 12:32:30|3654.33|3654.33|3653.71|3653.71|3654.33|3654.33|3653.71|3653.71|0
1646915580000|2022-03-10 12:33:00|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|3653.58|0
1646915640000|2022-03-10 12:34:00|3652.33|3652.33|3652.2|3652.2|3652.33|3652.33|3652.2|3652.2|0
1646915670000|2022-03-10 12:34:30|3653.45|3653.45|3653.45|3653.45|3653.45|3653.45|3653.45|3653.45|0
1646915690000|2022-03-10 12:34:50|3652.2|3652.2|3650.17|3650.17|3652.2|3652.2|3650.17|3650.17|0
1646915700000|2022-03-10 12:35:00|3650.04|3650.04|3650.66|3650.66|3650.66|3650.66|3650.04|3650.04|0
1646915710000|2022-03-10 12:35:10|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|0
1646915720000|2022-03-10 12:35:20|3654.12|3654.12|3654.12|3654.12|3654.12|3654.12|3654.12|3654.12|0
1646915750000|2022-03-10 12:35:50|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|3653.5|0
1646915770000|2022-03-10 12:36:10|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|0
1646915790000|2022-03-10 12:36:30|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|3653.05|0
1646915820000|2022-03-10 12:37:00|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|0
1646915830000|2022-03-10 12:37:10|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|3651.8|0
1646915860000|2022-03-10 12:37:40|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|3652.43|0
1646915870000|2022-03-10 12:37:50|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|0
1646915890000|2022-03-10 12:38:10|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|0
1646915950000|2022-03-10 12:39:10|3653.54|3653.54|3654.17|3654.17|3654.17|3654.17|3653.54|3653.54|0
1646915970000|2022-03-10 12:39:30|3654.29|3654.29|3654.29|3654.29|3654.29|3654.29|3654.29|3654.29|0
1646916000000|2022-03-10 12:40:00|3654.92|3654.92|3654.92|3654.92|3654.92|3654.92|3654.92|3654.92|0
1646916020000|2022-03-10 12:40:20|3653.67|3653.67|3652.92|3652.92|3653.67|3653.67|3652.92|3652.92|0
1646916120000|2022-03-10 12:42:00|3653.54|3653.54|3653.54|3653.54|3653.54|3653.54|3653.54|3653.54|0
1646916130000|2022-03-10 12:42:10|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|3652.92|0
1646916150000|2022-03-10 12:42:30|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|3652.3|0
1646916160000|2022-03-10 12:42:40|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|3652.55|0
1646916170000|2022-03-10 12:42:50|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|3653.18|0
1646916180000|2022-03-10 12:43:00|3653.8|3653.8|3655.67|3655.67|3655.67|3655.67|3653.8|3653.8|0
1646916240000|2022-03-10 12:44:00|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|3655.84|0
1646916260000|2022-03-10 12:44:20|3653.97|3653.97|3654.23|3654.23|3654.23|3654.23|3653.97|3653.97|0
1646916270000|2022-03-10 12:44:30|3656.09|3656.09|3656.35|3656.35|3656.35|3656.35|3656.09|3656.09|0
1646916290000|2022-03-10 12:44:50|3656.52|3656.52|3654.03|3654.03|3656.52|3656.52|3654.03|3654.03|0
1646916300000|2022-03-10 12:45:00|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|3655.9|0
1646916310000|2022-03-10 12:45:10|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|0
1646916320000|2022-03-10 12:45:20|3654.27|3654.27|3647.85|3647.85|3654.27|3654.27|3647.85|3647.85|0
1646916330000|2022-03-10 12:45:30|3646.61|3646.61|3644.81|3644.81|3646.61|3646.61|3644.81|3644.81|0
1646916340000|2022-03-10 12:45:40|3645.06|3645.06|3649.05|3649.05|3649.18|3649.18|3645.06|3645.06|0
1646916350000|2022-03-10 12:45:50|3647.81|3647.81|3635.57|3635.57|3647.81|3647.81|3635.57|3635.57|0
1646916360000|2022-03-10 12:46:00|3634.95|3634.95|3643.43|3643.43|3643.43|3643.43|3634.95|3634.95|0
1646916370000|2022-03-10 12:46:10|3642.81|3642.81|3639.69|3639.69|3642.81|3642.81|3639.69|3639.69|0
1646916380000|2022-03-10 12:46:20|3638.45|3638.45|3637.83|3637.83|3639.07|3639.07|3637.83|3637.83|0
1646916390000|2022-03-10 12:46:30|3639.07|3639.07|3637.83|3637.83|3639.07|3639.07|3637.83|3637.83|0
1646916400000|2022-03-10 12:46:40|3639.07|3639.07|3641.21|3641.21|3641.21|3641.21|3639.07|3639.07|0
1646916410000|2022-03-10 12:46:50|3644.95|3644.95|3645.33|3645.33|3645.33|3645.33|3644.95|3644.95|0
1646916420000|2022-03-10 12:47:00|3646.08|3646.08|3645.33|3645.33|3646.08|3646.08|3645.33|3645.33|0
1646916430000|2022-03-10 12:47:10|3644.95|3644.95|3643.08|3643.08|3644.95|3644.95|3643.08|3643.08|0
1646916440000|2022-03-10 12:47:20|3644.95|3644.95|3643.7|3643.7|3644.95|3644.95|3643.7|3643.7|0
1646916450000|2022-03-10 12:47:30|3645.57|3645.57|3646.21|3646.21|3646.21|3646.21|3645.57|3645.57|0
1646916460000|2022-03-10 12:47:40|3647.46|3647.46|3648.84|3648.84|3648.84|3648.84|3647.46|3647.46|0
1646916490000|2022-03-10 12:48:10|3652.58|3652.58|3652.58|3652.58|3652.58|3652.58|3652.58|3652.58|0
1646916500000|2022-03-10 12:48:20|3650.71|3650.71|3649.47|3649.47|3650.71|3650.71|3649.47|3649.47|0
1646916510000|2022-03-10 12:48:30|3648.7|3648.7|3648.83|3648.83|3648.83|3648.83|3648.7|3648.7|0
1646916520000|2022-03-10 12:48:40|3649.45|3649.45|3649.29|3649.29|3649.8|3649.8|3649.29|3649.29|0
1646916530000|2022-03-10 12:48:50|3649.42|3649.42|3648.17|3648.17|3649.42|3649.42|3648.17|3648.17|0
1646916540000|2022-03-10 12:49:00|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|3648.3|0
1646916570000|2022-03-10 12:49:30|3645.18|3645.18|3647.05|3647.05|3647.05|3647.05|3645.18|3645.18|0
1646916580000|2022-03-10 12:49:40|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|3645.81|0
1646916600000|2022-03-10 12:50:00|3647.05|3647.05|3647.8|3647.8|3647.8|3647.8|3647.05|3647.05|0
1646916610000|2022-03-10 12:50:10|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1646916620000|2022-03-10 12:50:20|3644.69|3644.69|3644.18|3644.18|3644.69|3644.69|3644.18|3644.18|0
1646916630000|2022-03-10 12:50:30|3643.79|3643.79|3643.54|3643.54|3643.79|3643.79|3643.54|3643.54|0
1646916640000|2022-03-10 12:50:40|3639.8|3639.8|3640.42|3640.42|3640.42|3640.42|3639.8|3639.8|0
1646916650000|2022-03-10 12:50:50|3639.8|3639.8|3639.18|3639.18|3639.8|3639.8|3639.18|3639.18|0
1646916660000|2022-03-10 12:51:00|3639.8|3639.8|3639.8|3639.8|3639.8|3639.8|3639.8|3639.8|0
1646916670000|2022-03-10 12:51:10|3637.31|3637.31|3636.34|3636.34|3637.31|3637.31|3636.34|3636.34|0
1646916680000|2022-03-10 12:51:20|3636.97|3636.97|3636.97|3636.97|3636.97|3636.97|3636.97|3636.97|0
1646916690000|2022-03-10 12:51:30|3633.85|3633.85|3636.97|3636.97|3636.97|3636.97|3633.85|3633.85|0
1646916700000|2022-03-10 12:51:40|3638.21|3638.21|3638.21|3638.21|3638.21|3638.21|3638.21|3638.21|0
1646916710000|2022-03-10 12:51:50|3637.7|3637.7|3641.07|3641.07|3641.07|3641.07|3637.7|3637.7|0
1646916730000|2022-03-10 12:52:10|3637.33|3637.33|3637.33|3637.33|3637.33|3637.33|3637.33|3637.33|0
1646916760000|2022-03-10 12:52:40|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|3636.71|0
1646916770000|2022-03-10 12:52:50|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|3635.46|0
1646916810000|2022-03-10 12:53:30|3634.7|3634.7|3629.09|3629.09|3634.7|3634.7|3629.09|3629.09|0
1646916820000|2022-03-10 12:53:40|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|0
1646916830000|2022-03-10 12:53:50|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|0
1646916840000|2022-03-10 12:54:00|3627.79|3627.79|3627.79|3627.79|3627.79|3627.79|3627.79|3627.79|0
1646916850000|2022-03-10 12:54:10|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|3627.66|0
1646916860000|2022-03-10 12:54:20|3628.28|3628.28|3628.91|3628.91|3628.91|3628.91|3628.28|3628.28|0
1646916880000|2022-03-10 12:54:40|3630.77|3630.77|3631.4|3631.4|3631.4|3631.4|3630.77|3630.77|0
1646916890000|2022-03-10 12:54:50|3631.27|3631.27|3631.27|3631.27|3631.27|3631.27|3631.27|3631.27|0
1646916900000|2022-03-10 12:55:00|3630.65|3630.65|3630.41|3630.41|3630.9|3630.9|3630.28|3630.28|0
1646916920000|2022-03-10 12:55:20|3630.15|3630.15|3629.53|3629.53|3630.15|3630.15|3629.53|3629.53|0
1646916930000|2022-03-10 12:55:30|3630.77|3630.77|3630.15|3630.15|3630.77|3630.77|3630.15|3630.15|0
1646916950000|2022-03-10 12:55:50|3629.9|3629.9|3630.02|3630.02|3630.02|3630.02|3629.9|3629.9|0
1646916960000|2022-03-10 12:56:00|3628.78|3628.78|3626.53|3626.53|3628.78|3628.78|3626.53|3626.53|0
1646916980000|2022-03-10 12:56:20|3627.77|3627.77|3628.4|3628.4|3628.4|3628.4|3627.77|3627.77|0
1646916990000|2022-03-10 12:56:30|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|3627.77|0
1646917020000|2022-03-10 12:57:00|3625.28|3625.28|3625.9|3625.9|3625.9|3625.9|3625.28|3625.28|0
1646917040000|2022-03-10 12:57:20|3626.65|3626.65|3627.28|3627.28|3627.28|3627.28|3626.65|3626.65|0
1646917050000|2022-03-10 12:57:30|3627.15|3627.15|3627.9|3627.9|3627.9|3627.9|3627.15|3627.15|0
1646917060000|2022-03-10 12:57:40|3627.28|3627.28|3629.15|3629.15|3629.15|3629.15|3627.28|3627.28|0
1646917080000|2022-03-10 12:58:00|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|0
1646917090000|2022-03-10 12:58:10|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|3633.01|0
1646917100000|2022-03-10 12:58:20|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|3633.27|0
1646917110000|2022-03-10 12:58:30|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|3633.89|0
1646917120000|2022-03-10 12:58:40|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|3635.13|0
1646917140000|2022-03-10 12:59:00|3633.27|3633.27|3633.18|3633.18|3633.44|3633.44|3633.18|3633.18|0
1646917160000|2022-03-10 12:59:20|3632.93|3632.93|3626.7|3626.7|3632.93|3632.93|3626.7|3626.7|0
1646917170000|2022-03-10 12:59:30|3626.07|3626.07|3628.57|3628.57|3628.57|3628.57|3626.07|3626.07|0
1646917180000|2022-03-10 12:59:40|3628.31|3628.31|3628.31|3628.31|3628.31|3628.31|3628.31|3628.31|0
1646917190000|2022-03-10 12:59:50|3628.93|3628.93|3628.93|3628.93|3628.93|3628.93|3628.93|3628.93|0
1646917200000|2022-03-10 13:00:00|3629.19|3629.19|3632.94|3632.94|3632.94|3632.94|3629.19|3629.19|0
1646917220000|2022-03-10 13:00:20|3639.17|3639.17|3637.93|3637.93|3639.17|3639.17|3637.93|3637.93|0
1646917240000|2022-03-10 13:00:40|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|0
1646917250000|2022-03-10 13:00:50|3637.93|3637.93|3639.67|3639.67|3639.79|3639.79|3637.93|3637.93|0
1646917280000|2022-03-10 13:01:20|3638.42|3638.42|3638.16|3638.16|3638.42|3638.42|3638.16|3638.16|0
1646917360000|2022-03-10 13:02:40|3638.29|3638.29|3638.29|3638.29|3638.29|3638.29|3638.29|3638.29|0
1646917370000|2022-03-10 13:02:50|3634.56|3634.56|3635.8|3635.8|3635.8|3635.8|3634.56|3634.56|0
1646917380000|2022-03-10 13:03:00|3637.05|3637.05|3641.41|3641.41|3642.03|3642.03|3637.05|3637.05|0
1646917390000|2022-03-10 13:03:10|3639.54|3639.54|3639.54|3639.54|3639.54|3639.54|3639.54|3639.54|0
1646917460000|2022-03-10 13:04:20|3639.03|3639.03|3639.03|3639.03|3639.03|3639.03|3639.03|3639.03|0
1646917470000|2022-03-10 13:04:30|3637.16|3637.16|3637.16|3637.16|3637.16|3637.16|3637.16|3637.16|0
1646917490000|2022-03-10 13:04:50|3637.78|3637.78|3638.4|3638.4|3638.4|3638.4|3637.78|3637.78|0
1646917500000|2022-03-10 13:05:00|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|0
1646917530000|2022-03-10 13:05:30|3640.03|3640.03|3641.28|3641.28|3641.28|3641.28|3640.03|3640.03|0
1646917550000|2022-03-10 13:05:50|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|3641.79|0
1646917560000|2022-03-10 13:06:00|3645.53|3645.53|3645.53|3645.53|3645.53|3645.53|3645.53|3645.53|0
1646917580000|2022-03-10 13:06:20|3645.91|3645.91|3645.46|3645.46|3647.33|3647.33|3645.46|3645.46|0
1646917610000|2022-03-10 13:06:50|3644.95|3644.95|3644.95|3644.95|3644.95|3644.95|3644.95|3644.95|0
1646917620000|2022-03-10 13:07:00|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|3645.2|0
1646917690000|2022-03-10 13:08:10|3639.6|3639.6|3639.6|3639.6|3639.6|3639.6|3639.6|3639.6|0
1646917700000|2022-03-10 13:08:20|3643.96|3643.96|3643.96|3643.96|3643.96|3643.96|3643.96|3643.96|0
1646917730000|2022-03-10 13:08:50|3640.84|3640.84|3640.84|3640.84|3640.84|3640.84|3640.84|3640.84|0
1646917760000|2022-03-10 13:09:20|3642.09|3642.09|3643.96|3643.96|3643.96|3643.96|3642.09|3642.09|0
1646917790000|2022-03-10 13:09:50|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|3642.09|0
1646917830000|2022-03-10 13:10:30|3642.71|3642.71|3642.58|3642.58|3642.71|3642.71|3642.58|3642.58|0
1646917850000|2022-03-10 13:10:50|3642.33|3642.33|3642.2|3642.2|3642.33|3642.33|3642.2|3642.2|0
1646917860000|2022-03-10 13:11:00|3641.95|3641.95|3642.2|3642.2|3642.2|3642.2|3641.95|3641.95|0
1646917900000|2022-03-10 13:11:40|3638.46|3638.46|3638.46|3638.46|3638.46|3638.46|3638.46|3638.46|0
1646917910000|2022-03-10 13:11:50|3638.21|3638.21|3638.21|3638.21|3638.21|3638.21|3638.21|3638.21|0
1646917920000|2022-03-10 13:12:00|3638.04|3638.04|3638.04|3638.04|3638.04|3638.04|3638.04|3638.04|0
1646917930000|2022-03-10 13:12:10|3637.87|3637.87|3637.87|3637.87|3637.87|3637.87|3637.87|3637.87|0
1646917940000|2022-03-10 13:12:20|3636|3636|3636|3636|3636|3636|3636|3636|0
1646917950000|2022-03-10 13:12:30|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|3636.62|0
1646917960000|2022-03-10 13:12:40|3636.75|3636.75|3636.75|3636.75|3636.75|3636.75|3636.75|3636.75|0
1646917980000|2022-03-10 13:13:00|3635.5|3635.5|3635.5|3635.5|3635.5|3635.5|3635.5|3635.5|0
1646917990000|2022-03-10 13:13:10|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|0
1646918010000|2022-03-10 13:13:30|3637.99|3637.99|3636.75|3636.75|3637.99|3637.99|3636.75|3636.75|0
1646918020000|2022-03-10 13:13:40|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|3637.37|0
1646918050000|2022-03-10 13:14:10|3636.75|3636.75|3635.5|3635.5|3636.75|3636.75|3635.5|3635.5|0
1646918060000|2022-03-10 13:14:20|3635.76|3635.76|3635.93|3635.93|3635.93|3635.93|3635.76|3635.76|0
1646918100000|2022-03-10 13:15:00|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|3632.81|0
1646918120000|2022-03-10 13:15:20|3634.06|3634.06|3635.31|3635.31|3635.31|3635.31|3634.06|3634.06|0
1646918140000|2022-03-10 13:15:40|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|3634.68|0
1646918150000|2022-03-10 13:15:50|3635.93|3635.93|3635.93|3635.93|3635.93|3635.93|3635.93|3635.93|0
1646918160000|2022-03-10 13:16:00|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|3636.06|0
1646918180000|2022-03-10 13:16:20|3632.94|3632.94|3632.94|3632.94|3632.94|3632.94|3632.94|3632.94|0
1646918220000|2022-03-10 13:17:00|3631.07|3631.07|3632.94|3632.94|3632.94|3632.94|3631.07|3631.07|0
1646918250000|2022-03-10 13:17:30|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|0
1646918260000|2022-03-10 13:17:40|3632.94|3632.94|3632.94|3632.94|3632.94|3632.94|3632.94|3632.94|0
1646918270000|2022-03-10 13:17:50|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|3634.19|0
1646918280000|2022-03-10 13:18:00|3634.06|3634.06|3632.81|3632.81|3634.06|3634.06|3632.81|3632.81|0
1646918290000|2022-03-10 13:18:10|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|3631.57|0
1646918320000|2022-03-10 13:18:40|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|3631.82|0
1646918330000|2022-03-10 13:18:50|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|3632.08|0
1646918360000|2022-03-10 13:19:20|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|3632.21|0
1646918380000|2022-03-10 13:19:40|3630.96|3630.96|3631.3|3631.3|3631.3|3631.3|3630.34|3630.34|0
1646918410000|2022-03-10 13:20:10|3626.32|3626.32|3626.32|3626.32|3626.32|3626.32|3626.32|3626.32|0
1646918460000|2022-03-10 13:21:00|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|0
1646918490000|2022-03-10 13:21:30|3625.95|3625.95|3625.95|3625.95|3625.95|3625.95|3625.95|3625.95|0
1646918500000|2022-03-10 13:21:40|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|0
1646918510000|2022-03-10 13:21:50|3625.31|3625.31|3624.2|3624.2|3625.31|3625.31|3624.2|3624.2|0
1646918520000|2022-03-10 13:22:00|3622.95|3622.95|3627.93|3627.93|3627.93|3627.93|3622.95|3622.95|0
1646918540000|2022-03-10 13:22:20|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|3630.42|0
1646918550000|2022-03-10 13:22:30|3632.29|3632.29|3632.42|3632.42|3632.42|3632.42|3632.29|3632.29|0
1646918580000|2022-03-10 13:23:00|3633.67|3633.67|3633.79|3633.79|3633.79|3633.79|3633.67|3633.67|0
1646918590000|2022-03-10 13:23:10|3637.29|3637.29|3636.67|3636.67|3637.29|3637.29|3636.67|3636.67|0
1646918600000|2022-03-10 13:23:20|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|3636.84|0
1646918710000|2022-03-10 13:25:10|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|0
1646918730000|2022-03-10 13:25:30|3639.95|3639.95|3640.58|3640.58|3640.58|3640.58|3639.95|3639.95|0
1646918760000|2022-03-10 13:26:00|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|3639.33|0
1646918770000|2022-03-10 13:26:10|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|3638.71|0
1646918780000|2022-03-10 13:26:20|3638.09|3638.09|3635.83|3635.83|3638.09|3638.09|3635.83|3635.83|0
1646918830000|2022-03-10 13:27:10|3640.19|3640.19|3640.83|3640.83|3640.83|3640.83|3640.19|3640.19|0
1646918850000|2022-03-10 13:27:30|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|3640.21|0
1646918870000|2022-03-10 13:27:50|3641.46|3641.46|3641.71|3641.71|3641.71|3641.71|3641.46|3641.46|0
1646918880000|2022-03-10 13:28:00|3642.33|3642.33|3641.71|3641.71|3642.33|3642.33|3641.71|3641.71|0
1646918890000|2022-03-10 13:28:10|3643.58|3643.58|3643.96|3643.96|3643.96|3643.96|3643.58|3643.58|0
1646918900000|2022-03-10 13:28:20|3644.48|3644.48|3644.48|3644.48|3644.48|3644.48|3644.48|3644.48|0
1646918920000|2022-03-10 13:28:40|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|3642.61|0
1646918930000|2022-03-10 13:28:50|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|3641.99|0
1646918960000|2022-03-10 13:29:20|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|0
1646918970000|2022-03-10 13:29:30|3637.63|3637.63|3636.5|3636.5|3637.63|3637.63|3636.5|3636.5|0
1646919000000|2022-03-10 13:30:00|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|3635.25|0
1646919010000|2022-03-10 13:30:10|3635.87|3635.87|3644.63|3644.63|3644.63|3644.63|3635.87|3635.87|0
1646919020000|2022-03-10 13:30:20|3644.01|3644.01|3637.16|3637.16|3645.88|3645.88|3637.16|3637.16|0
1646919030000|2022-03-10 13:30:30|3636.26|3636.26|3635.38|3635.38|3636.26|3636.26|3635.38|3635.38|0
1646919040000|2022-03-10 13:30:40|3634.14|3634.14|3634.52|3634.52|3634.52|3634.52|3634.14|3634.14|0
1646919050000|2022-03-10 13:30:50|3636.39|3636.39|3640.51|3640.51|3640.51|3640.51|3636.39|3636.39|0
1646919060000|2022-03-10 13:31:00|3639.27|3639.27|3639.27|3639.27|3639.27|3639.27|3638.64|3638.64|0
1646919100000|2022-03-10 13:31:40|3638.64|3638.64|3638.02|3638.02|3638.64|3638.64|3638.02|3638.02|0
1646919110000|2022-03-10 13:31:50|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|3636.77|0
1646919120000|2022-03-10 13:32:00|3636.26|3636.26|3636.61|3636.61|3636.61|3636.61|3636.26|3636.26|0
1646919140000|2022-03-10 13:32:20|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|3637.23|0
1646919150000|2022-03-10 13:32:30|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|3637.1|0
1646919160000|2022-03-10 13:32:40|3637.61|3637.61|3636.99|3636.99|3637.61|3637.61|3636.99|3636.99|0
1646919190000|2022-03-10 13:33:10|3637.25|3637.25|3637.37|3637.37|3637.37|3637.37|3637.25|3637.25|0
1646919210000|2022-03-10 13:33:30|3639.24|3639.24|3639.41|3639.41|3639.41|3639.41|3639.24|3639.24|0
1646919220000|2022-03-10 13:33:40|3638.79|3638.79|3638.92|3638.92|3638.92|3638.92|3638.79|3638.79|0
1646919230000|2022-03-10 13:33:50|3639.09|3639.09|3639.26|3639.26|3639.26|3639.26|3639.09|3639.09|0
1646919290000|2022-03-10 13:34:50|3639.52|3639.52|3639.52|3639.52|3639.52|3639.52|3639.52|3639.52|0
1646919300000|2022-03-10 13:35:00|3639.77|3639.77|3639.77|3639.77|3639.77|3639.77|3639.77|3639.77|0
1646919310000|2022-03-10 13:35:10|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|3641.02|0
1646919330000|2022-03-10 13:35:30|3643.51|3643.51|3641.94|3641.94|3644.39|3644.39|3641.94|3641.94|0
1646919340000|2022-03-10 13:35:40|3640.7|3640.7|3640.7|3640.7|3640.7|3640.7|3640.7|3640.7|0
1646919350000|2022-03-10 13:35:50|3638.2|3638.2|3637.82|3637.82|3638.2|3638.2|3637.82|3637.82|0
1646919370000|2022-03-10 13:36:10|3634.71|3634.71|3634.88|3634.88|3634.88|3634.88|3634.71|3634.71|0
1646919390000|2022-03-10 13:36:30|3636.13|3636.13|3636.13|3636.13|3636.13|3636.13|3636.13|3636.13|0
1646919410000|2022-03-10 13:36:50|3639.24|3639.24|3641.73|3641.73|3643.6|3643.6|3639.24|3639.24|0
1646919420000|2022-03-10 13:37:00|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|3642.98|0
1646919430000|2022-03-10 13:37:10|3643.36|3643.36|3642.98|3642.98|3643.36|3643.36|3642.98|3642.98|0
1646919450000|2022-03-10 13:37:30|3645.47|3645.47|3645.47|3645.47|3645.47|3645.47|3645.47|3645.47|0
1646919460000|2022-03-10 13:37:40|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|0
1646919490000|2022-03-10 13:38:10|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|0
1646919530000|2022-03-10 13:38:50|3645.71|3645.71|3645.71|3645.71|3645.71|3645.71|3645.71|3645.71|0
1646919570000|2022-03-10 13:39:30|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|3645.09|0
1646919580000|2022-03-10 13:39:40|3643.22|3643.22|3642.59|3642.59|3643.22|3643.22|3641.35|3641.35|0
1646919590000|2022-03-10 13:39:50|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|0
1646919620000|2022-03-10 13:40:20|3642.17|3642.17|3642.17|3642.17|3642.17|3642.17|3642.17|3642.17|0
1646919640000|2022-03-10 13:40:40|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|3642.79|0
1646919680000|2022-03-10 13:41:20|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|3644.03|0
1646919690000|2022-03-10 13:41:30|3645.28|3645.28|3644.16|3644.16|3645.41|3645.41|3644.16|3644.16|0
1646919700000|2022-03-10 13:41:40|3643.54|3643.54|3645.41|3645.41|3645.41|3645.41|3643.54|3643.54|0
1646919730000|2022-03-10 13:42:10|3638.56|3638.56|3638.56|3638.56|3638.56|3638.56|3638.56|3638.56|0
1646919770000|2022-03-10 13:42:50|3636.69|3636.69|3634.82|3634.82|3636.69|3636.69|3634.82|3634.82|0
1646919830000|2022-03-10 13:43:50|3634.95|3634.95|3635.07|3635.07|3635.07|3635.07|3634.95|3634.95|0
1646919890000|2022-03-10 13:44:50|3636.32|3636.32|3636.45|3636.45|3636.45|3636.45|3636.32|3636.32|0
1646919900000|2022-03-10 13:45:00|3636.79|3636.79|3636.04|3636.04|3636.79|3636.79|3636.04|3636.04|0
1646919910000|2022-03-10 13:45:10|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|3634.8|0
1646919930000|2022-03-10 13:45:30|3634.92|3634.92|3634.92|3634.92|3634.92|3634.92|3634.92|3634.92|0
1646919950000|2022-03-10 13:45:50|3635.55|3635.55|3639.29|3639.29|3639.29|3639.29|3635.55|3635.55|0
1646919960000|2022-03-10 13:46:00|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|3639.91|0
1646919970000|2022-03-10 13:46:10|3640.53|3640.53|3640.53|3640.53|3640.53|3640.53|3640.53|3640.53|0
1646920030000|2022-03-10 13:47:10|3640.28|3640.28|3640.28|3640.28|3640.28|3640.28|3640.28|3640.28|0
1646920070000|2022-03-10 13:47:50|3638.41|3638.41|3638.41|3638.41|3638.41|3638.41|3638.41|3638.41|0
1646920110000|2022-03-10 13:48:30|3633.42|3633.42|3633.66|3633.66|3633.66|3633.66|3633.42|3633.42|0
1646920120000|2022-03-10 13:48:40|3633.04|3633.04|3633.04|3633.04|3633.04|3633.04|3633.04|3633.04|0
1646920130000|2022-03-10 13:48:50|3632.79|3632.79|3634.55|3634.55|3634.89|3634.89|3632.4|3632.4|0
1646920140000|2022-03-10 13:49:00|3633.31|3633.31|3633.31|3633.31|3633.31|3633.31|3633.31|3633.31|0
1646920160000|2022-03-10 13:49:20|3633.18|3633.18|3631.93|3631.93|3633.18|3633.18|3631.93|3631.93|0
1646920180000|2022-03-10 13:49:40|3631.68|3631.68|3631.81|3631.81|3631.81|3631.81|3631.68|3631.68|0
1646920190000|2022-03-10 13:49:50|3631.55|3631.55|3632.17|3632.17|3632.17|3632.17|3630.93|3630.93|0
1646920200000|2022-03-10 13:50:00|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|3632.3|0
1646920220000|2022-03-10 13:50:20|3631.92|3631.92|3632.05|3632.05|3632.05|3632.05|3631.92|3631.92|0
1646920240000|2022-03-10 13:50:40|3627.06|3627.06|3626.44|3626.44|3627.06|3627.06|3626.44|3626.44|0
1646920250000|2022-03-10 13:50:50|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|0
1646920270000|2022-03-10 13:51:10|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|0
1646920280000|2022-03-10 13:51:20|3625.47|3625.47|3624.85|3624.85|3625.47|3625.47|3624.85|3624.85|0
1646920320000|2022-03-10 13:52:00|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|0
1646920360000|2022-03-10 13:52:40|3627.34|3627.34|3627.34|3627.34|3627.34|3627.34|3627.34|3627.34|0
1646920370000|2022-03-10 13:52:50|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|3626.09|0
1646920400000|2022-03-10 13:53:20|3624.22|3624.22|3622.98|3622.98|3624.22|3624.22|3622.98|3622.98|0
1646920410000|2022-03-10 13:53:30|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|3622.36|0
1646920440000|2022-03-10 13:54:00|3621.46|3621.46|3621.21|3621.21|3621.46|3621.46|3621.21|3621.21|0
1646920450000|2022-03-10 13:54:10|3619.96|3619.96|3619.45|3619.45|3619.96|3619.96|3619.45|3619.45|0
1646920460000|2022-03-10 13:54:20|3619.32|3619.32|3619.19|3619.19|3619.32|3619.32|3619.19|3619.19|0
1646920470000|2022-03-10 13:54:30|3619.82|3619.82|3619.94|3619.94|3619.94|3619.94|3619.82|3619.82|0
1646920480000|2022-03-10 13:54:40|3619.82|3619.82|3619.82|3619.82|3619.82|3619.82|3619.82|3619.82|0
1646920490000|2022-03-10 13:54:50|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|0
1646920510000|2022-03-10 13:55:10|3620.31|3620.31|3620.31|3620.31|3620.31|3620.31|3620.31|3620.31|0
1646920520000|2022-03-10 13:55:20|3620.57|3620.57|3620.57|3620.57|3620.57|3620.57|3620.57|3620.57|0
1646920530000|2022-03-10 13:55:30|3620.69|3620.69|3620.69|3620.69|3620.69|3620.69|3620.69|3620.69|0
1646920550000|2022-03-10 13:55:50|3620.07|3620.07|3620.07|3620.07|3620.07|3620.07|3620.07|3620.07|0
1646920580000|2022-03-10 13:56:20|3619.45|3619.45|3619.32|3619.32|3619.45|3619.45|3619.32|3619.32|0
1646920600000|2022-03-10 13:56:40|3619.45|3619.45|3619.45|3619.45|3619.45|3619.45|3619.45|3619.45|0
1646920620000|2022-03-10 13:57:00|3619.79|3619.79|3619.79|3619.79|3619.79|3619.79|3619.79|3619.79|0
1646920640000|2022-03-10 13:57:20|3620.05|3620.05|3620.05|3620.05|3620.05|3620.05|3620.05|3620.05|0
1646920650000|2022-03-10 13:57:30|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|0
1646920680000|2022-03-10 13:58:00|3621.55|3621.55|3621.42|3621.42|3621.55|3621.55|3621.42|3621.42|0
1646920690000|2022-03-10 13:58:10|3621.17|3621.17|3621.17|3621.17|3621.17|3621.17|3621.17|3621.17|0
1646920700000|2022-03-10 13:58:20|3620.54|3620.54|3618.68|3618.68|3620.54|3620.54|3618.68|3618.68|0
1646920710000|2022-03-10 13:58:30|3619.06|3619.06|3617.81|3617.81|3619.06|3619.06|3617.81|3617.81|0
1646920740000|2022-03-10 13:59:00|3617.19|3617.19|3617.19|3617.19|3617.19|3617.19|3617.19|3617.19|0
1646920750000|2022-03-10 13:59:10|3617.81|3617.81|3617.81|3617.81|3617.81|3617.81|3617.81|3617.81|0
1646920760000|2022-03-10 13:59:20|3615.94|3615.94|3615.77|3615.77|3615.94|3615.94|3615.77|3615.77|0
1646920810000|2022-03-10 14:00:10|3615.52|3615.52|3618.76|3618.76|3618.76|3618.76|3615.52|3615.52|0
1646920850000|2022-03-10 14:00:50|3618.89|3618.89|3618.89|3618.89|3618.89|3618.89|3618.89|3618.89|0
1646920890000|2022-03-10 14:01:30|3617.64|3617.64|3616.4|3616.4|3617.64|3617.64|3616.4|3616.4|0
1646920900000|2022-03-10 14:01:40|3617.02|3617.02|3617.02|3617.02|3617.02|3617.02|3617.02|3617.02|0
1646920950000|2022-03-10 14:02:30|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|3616.64|0
1646920960000|2022-03-10 14:02:40|3616.01|3616.01|3616.01|3616.01|3616.01|3616.01|3616.01|3616.01|0
1646920970000|2022-03-10 14:02:50|3616.64|3616.64|3614.47|3614.47|3616.64|3616.64|3614.47|3614.47|0
1646920980000|2022-03-10 14:03:00|3613.85|3613.85|3612.97|3612.97|3613.85|3613.85|3612.97|3612.97|0
1646920990000|2022-03-10 14:03:10|3613.35|3613.35|3613.35|3613.35|3613.35|3613.35|3613.35|3613.35|0
1646921010000|2022-03-10 14:03:30|3613.7|3613.7|3613.7|3613.7|3613.7|3613.7|3613.7|3613.7|0
1646921030000|2022-03-10 14:03:50|3612.45|3612.45|3612.45|3612.45|3612.45|3612.45|3612.45|3612.45|0
1646921050000|2022-03-10 14:04:10|3611.83|3611.83|3613.07|3613.07|3613.07|3613.07|3611.83|3611.83|0
1646921060000|2022-03-10 14:04:20|3614.32|3614.32|3616.81|3616.81|3616.81|3616.81|3614.32|3614.32|0
1646921090000|2022-03-10 14:04:50|3617.19|3617.19|3617.07|3617.07|3617.19|3617.19|3617.07|3617.07|0
1646921110000|2022-03-10 14:05:10|3617.24|3617.24|3617.24|3617.24|3617.24|3617.24|3617.24|3617.24|0
1646921120000|2022-03-10 14:05:20|3618.49|3618.49|3618.49|3618.49|3618.49|3618.49|3618.49|3618.49|0
1646921140000|2022-03-10 14:05:40|3617.86|3617.86|3617.86|3617.86|3617.86|3617.86|3617.86|3617.86|0
1646921160000|2022-03-10 14:06:00|3618.12|3618.12|3618.12|3618.12|3618.12|3618.12|3618.12|3618.12|0
1646921180000|2022-03-10 14:06:20|3621.23|3621.23|3621.23|3621.23|3621.23|3621.23|3621.23|3621.23|0
1646921200000|2022-03-10 14:06:40|3620.61|3620.61|3619.36|3619.36|3620.61|3620.61|3619.36|3619.36|0
1646921210000|2022-03-10 14:06:50|3617.74|3617.74|3614.62|3614.62|3617.74|3617.74|3614.62|3614.62|0
1646921220000|2022-03-10 14:07:00|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|0
1646921230000|2022-03-10 14:07:10|3611.87|3611.87|3612.26|3612.26|3612.26|3612.26|3611.87|3611.87|0
1646921250000|2022-03-10 14:07:30|3612.38|3612.38|3612.29|3612.29|3612.64|3612.64|3612.29|3612.29|0
1646921270000|2022-03-10 14:07:50|3612.42|3612.42|3613.67|3613.67|3613.67|3613.67|3612.42|3612.42|0
1646921280000|2022-03-10 14:08:00|3614.29|3614.29|3613.67|3613.67|3614.29|3614.29|3613.67|3613.67|0
1646921290000|2022-03-10 14:08:10|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|3613.04|0
1646921300000|2022-03-10 14:08:20|3612.92|3612.92|3612.92|3612.92|3612.92|3612.92|3612.92|3612.92|0
1646921310000|2022-03-10 14:08:30|3612.74|3612.74|3610.25|3610.25|3612.74|3612.74|3610.25|3610.25|0
1646921330000|2022-03-10 14:08:50|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|3611.5|0
1646921340000|2022-03-10 14:09:00|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|0
1646921400000|2022-03-10 14:10:00|3610.25|3610.25|3608.88|3608.88|3611.99|3611.99|3608.88|3608.88|0
1646921430000|2022-03-10 14:10:30|3605.76|3605.76|3605.76|3605.76|3605.76|3605.76|3605.76|3605.76|0
1646921440000|2022-03-10 14:10:40|3607.63|3607.63|3607.63|3607.63|3607.63|3607.63|3607.63|3607.63|0
1646921450000|2022-03-10 14:10:50|3608.26|3608.26|3609.5|3609.5|3609.5|3609.5|3608.26|3608.26|0
1646921460000|2022-03-10 14:11:00|3610.12|3610.12|3610.75|3610.75|3610.75|3610.75|3610.12|3610.12|0
1646921470000|2022-03-10 14:11:10|3610.12|3610.12|3610.12|3610.12|3610.12|3610.12|3610.12|3610.12|0
1646921480000|2022-03-10 14:11:20|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|3609.5|0
1646921520000|2022-03-10 14:12:00|3610.75|3610.75|3610.75|3610.75|3610.75|3610.75|3610.75|3610.75|0
1646921530000|2022-03-10 14:12:10|3611.99|3611.99|3611.99|3611.99|3611.99|3611.99|3611.99|3611.99|0
1646921540000|2022-03-10 14:12:20|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|3612.12|0
1646921550000|2022-03-10 14:12:30|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|0
1646921560000|2022-03-10 14:12:40|3610.25|3610.25|3609.63|3609.63|3610.25|3610.25|3609.63|3609.63|0
1646921570000|2022-03-10 14:12:50|3609.37|3609.37|3609.37|3609.37|3609.37|3609.37|3609.37|3609.37|0
1646921610000|2022-03-10 14:13:30|3608.75|3608.75|3610.75|3610.75|3610.75|3610.75|3608.75|3608.75|0
1646921620000|2022-03-10 14:13:40|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|0
1646921640000|2022-03-10 14:14:00|3611.39|3611.39|3611.39|3611.39|3611.39|3611.39|3611.39|3611.39|0
1646921670000|2022-03-10 14:14:30|3612.63|3612.63|3613.88|3613.88|3613.88|3613.88|3612.63|3612.63|0
1646921680000|2022-03-10 14:14:40|3615.75|3615.75|3615.12|3615.12|3615.75|3615.75|3615.12|3615.12|0
1646921690000|2022-03-10 14:14:50|3614.5|3614.5|3614.5|3614.5|3614.5|3614.5|3614.5|3614.5|0
1646921700000|2022-03-10 14:15:00|3614.63|3614.63|3614.46|3614.46|3614.63|3614.63|3614.46|3614.46|0
1646921710000|2022-03-10 14:15:10|3614.33|3614.33|3614.46|3614.46|3614.46|3614.46|3614.33|3614.33|0
1646921720000|2022-03-10 14:15:20|3614.58|3614.58|3614.58|3614.58|3614.58|3614.58|3614.58|3614.58|0
1646921760000|2022-03-10 14:16:00|3612.72|3612.72|3611.97|3611.97|3612.72|3612.72|3611.97|3611.97|0
1646921800000|2022-03-10 14:16:40|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|3613.83|0
1646921820000|2022-03-10 14:17:00|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|0
1646921830000|2022-03-10 14:17:10|3614.63|3614.63|3614.63|3614.63|3614.63|3614.63|3614.63|3614.63|0
1646921850000|2022-03-10 14:17:30|3615.25|3615.25|3615.25|3615.25|3615.25|3615.25|3615.25|3615.25|0
1646921860000|2022-03-10 14:17:40|3615.12|3615.12|3614.37|3614.37|3615.12|3615.12|3614.37|3614.37|0
1646921890000|2022-03-10 14:18:10|3615.62|3615.62|3615.62|3615.62|3615.62|3615.62|3615.62|3615.62|0
1646921900000|2022-03-10 14:18:20|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|0
1646921910000|2022-03-10 14:18:30|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|3618.99|0
1646921920000|2022-03-10 14:18:40|3618.37|3618.37|3618.37|3618.37|3618.37|3618.37|3618.37|3618.37|0
1646921940000|2022-03-10 14:19:00|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|0
1646921970000|2022-03-10 14:19:30|3616.12|3616.12|3616.24|3616.24|3616.24|3616.24|3616.12|3616.12|0
1646921980000|2022-03-10 14:19:40|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|3616.5|0
1646921990000|2022-03-10 14:19:50|3616.63|3616.63|3616.5|3616.5|3616.63|3616.63|3616.5|3616.5|0
1646922000000|2022-03-10 14:20:00|3617.12|3617.12|3617.12|3617.12|3617.12|3617.12|3617.12|3617.12|0
1646922010000|2022-03-10 14:20:10|3617.74|3617.74|3618.99|3618.99|3618.99|3618.99|3617.74|3617.74|0
1646922020000|2022-03-10 14:20:20|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|3615.88|0
1646922030000|2022-03-10 14:20:30|3616.26|3616.26|3616.39|3616.39|3616.39|3616.39|3616.26|3616.26|0
1646922060000|2022-03-10 14:21:00|3615.14|3615.14|3613.89|3613.89|3615.14|3615.14|3613.89|3613.89|0
1646922110000|2022-03-10 14:21:50|3613.77|3613.77|3613.77|3613.77|3613.77|3613.77|3613.77|3613.77|0
1646922120000|2022-03-10 14:22:00|3613.14|3613.14|3612.65|3612.65|3613.14|3613.14|3610.65|3610.65|0
1646922130000|2022-03-10 14:22:10|3612.52|3612.52|3612.52|3612.52|3612.52|3612.52|3612.52|3612.52|0
1646922140000|2022-03-10 14:22:20|3608.78|3608.78|3608.66|3608.66|3608.78|3608.78|3608.66|3608.66|0
1646922180000|2022-03-10 14:23:00|3610.52|3610.52|3610.52|3610.52|3610.52|3610.52|3610.52|3610.52|0
1646922190000|2022-03-10 14:23:10|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|0
1646922240000|2022-03-10 14:24:00|3609.65|3609.65|3608.53|3608.53|3609.77|3609.77|3607.91|3607.91|0
1646922260000|2022-03-10 14:24:20|3609.17|3609.17|3609.29|3609.29|3609.29|3609.29|3609.17|3609.17|0
1646922270000|2022-03-10 14:24:30|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|0
1646922290000|2022-03-10 14:24:50|3607.17|3607.17|3606.79|3606.79|3607.17|3607.17|3606.79|3606.79|0
1646922300000|2022-03-10 14:25:00|3606.53|3606.53|3606.79|3606.79|3606.79|3606.79|3606.53|3606.53|0
1646922310000|2022-03-10 14:25:10|3608.66|3608.66|3609.9|3609.9|3609.9|3609.9|3608.66|3608.66|0
1646922320000|2022-03-10 14:25:20|3609.73|3609.73|3609.73|3609.73|3609.73|3609.73|3609.73|3609.73|0
1646922330000|2022-03-10 14:25:30|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|3609.9|0
1646922340000|2022-03-10 14:25:40|3610.03|3610.03|3612.52|3612.52|3612.52|3612.52|3610.03|3610.03|0
1646922350000|2022-03-10 14:25:50|3614.39|3614.39|3614.39|3614.39|3614.39|3614.39|3614.39|3614.39|0
1646922360000|2022-03-10 14:26:00|3613.76|3613.76|3613.76|3613.76|3613.76|3613.76|3613.76|3613.76|0
1646922370000|2022-03-10 14:26:10|3613.64|3613.64|3612.39|3612.39|3613.64|3613.64|3612.39|3612.39|0
1646922380000|2022-03-10 14:26:20|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|0
1646922430000|2022-03-10 14:27:10|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|0
1646922440000|2022-03-10 14:27:20|3614.88|3614.88|3614.88|3614.88|3614.88|3614.88|3614.88|3614.88|0
1646922450000|2022-03-10 14:27:30|3615.51|3615.51|3614.88|3614.88|3615.51|3615.51|3614.88|3614.88|0
1646922510000|2022-03-10 14:28:30|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|3614.26|0
1646922520000|2022-03-10 14:28:40|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|3613.64|0
1646922530000|2022-03-10 14:28:50|3613.01|3613.01|3613.01|3613.01|3613.01|3613.01|3613.01|3613.01|0
1646922540000|2022-03-10 14:29:00|3611.77|3611.77|3611.77|3611.77|3611.77|3611.77|3611.77|3611.77|0
1646922550000|2022-03-10 14:29:10|3610.52|3610.52|3610.52|3610.52|3610.52|3610.52|3610.52|3610.52|0
1646922560000|2022-03-10 14:29:20|3610.65|3610.65|3610.65|3610.65|3610.65|3610.65|3610.65|3610.65|0
1646922570000|2022-03-10 14:29:30|3610.48|3610.48|3610.48|3610.48|3610.48|3610.48|3610.48|3610.48|0
1646922600000|2022-03-10 14:30:00|3611.73|3611.73|3614.33|3614.33|3614.33|3614.33|3611.73|3611.73|0
1646922610000|2022-03-10 14:30:10|3614.71|3614.71|3615.83|3615.83|3615.83|3615.83|3614.58|3614.58|0
1646922630000|2022-03-10 14:30:30|3617.08|3617.08|3617.08|3617.08|3617.08|3617.08|3617.08|3617.08|0
1646922640000|2022-03-10 14:30:40|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|0
1646922650000|2022-03-10 14:30:50|3615.83|3615.83|3615.83|3615.83|3615.83|3615.83|3615.83|3615.83|0
1646922660000|2022-03-10 14:31:00|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|3616.45|0
1646922670000|2022-03-10 14:31:10|3615.83|3615.83|3614.58|3614.58|3615.83|3615.83|3614.58|3614.58|0
1646922690000|2022-03-10 14:31:30|3613.96|3613.96|3612.72|3612.72|3613.96|3613.96|3612.72|3612.72|0
1646922700000|2022-03-10 14:31:40|3612.59|3612.59|3609.59|3609.59|3612.59|3612.59|3609.59|3609.59|0
1646922720000|2022-03-10 14:32:00|3607.09|3607.09|3608.32|3608.32|3608.32|3608.32|3606.46|3606.46|0
1646922730000|2022-03-10 14:32:10|3607.08|3607.08|3607.08|3607.08|3607.08|3607.08|3607.08|3607.08|0
1646922740000|2022-03-10 14:32:20|3608.32|3608.32|3609.2|3609.2|3609.2|3609.2|3608.32|3608.32|0
1646922760000|2022-03-10 14:32:40|3607.96|3607.96|3607.96|3607.96|3607.96|3607.96|3607.96|3607.96|0
1646922770000|2022-03-10 14:32:50|3608.58|3608.58|3608.58|3608.58|3608.58|3608.58|3608.58|3608.58|0
1646922780000|2022-03-10 14:33:00|3609.83|3609.83|3609.83|3609.83|3609.83|3609.83|3609.83|3609.83|0
1646922790000|2022-03-10 14:33:10|3611.69|3611.69|3613.07|3613.07|3613.07|3613.07|3611.69|3611.69|0
1646922800000|2022-03-10 14:33:20|3612.44|3612.44|3614.31|3614.31|3614.31|3614.31|3612.44|3612.44|0
1646922810000|2022-03-10 14:33:30|3614.44|3614.44|3613.82|3613.82|3614.44|3614.44|3613.82|3613.82|0
1646922830000|2022-03-10 14:33:50|3615.06|3615.06|3617.94|3617.94|3617.94|3617.94|3615.06|3615.06|0
1646922840000|2022-03-10 14:34:00|3617.32|3617.32|3616.37|3616.37|3618.11|3618.11|3616.37|3616.37|0
1646922860000|2022-03-10 14:34:20|3616.99|3616.99|3618.11|3618.11|3618.11|3618.11|3616.99|3616.99|0
1646922870000|2022-03-10 14:34:30|3619.36|3619.36|3619.36|3619.36|3619.98|3619.98|3619.36|3619.36|0
1646922880000|2022-03-10 14:34:40|3619.98|3619.98|3621.22|3621.22|3621.22|3621.22|3619.98|3619.98|0
1646922890000|2022-03-10 14:34:50|3619.98|3619.98|3619.98|3619.98|3619.98|3619.98|3619.98|3619.98|0
1646922910000|2022-03-10 14:35:10|3618.11|3618.11|3616.24|3616.24|3618.11|3618.11|3616.24|3616.24|0
1646922920000|2022-03-10 14:35:20|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|0
1646922930000|2022-03-10 14:35:30|3615.86|3615.86|3612.36|3612.36|3615.86|3615.86|3612.36|3612.36|0
1646922940000|2022-03-10 14:35:40|3614.23|3614.23|3614.48|3614.48|3614.48|3614.48|3614.23|3614.23|0
1646922970000|2022-03-10 14:36:10|3615.11|3615.11|3613.24|3613.24|3615.11|3615.11|3613.24|3613.24|0
1646922980000|2022-03-10 14:36:20|3612.62|3612.62|3612.62|3612.62|3612.62|3612.62|3611.99|3611.99|0
1646922990000|2022-03-10 14:36:30|3611.37|3611.37|3611.35|3611.35|3611.37|3611.37|3610.73|3610.73|0
1646923000000|2022-03-10 14:36:40|3613.22|3613.22|3614.47|3614.47|3614.47|3614.47|3613.22|3613.22|0
1646923010000|2022-03-10 14:36:50|3615.09|3615.09|3612.23|3612.23|3619.96|3619.96|3612.23|3612.23|0
1646923020000|2022-03-10 14:37:00|3612.86|3612.86|3609.72|3609.72|3612.86|3612.86|3609.72|3609.72|0
1646923030000|2022-03-10 14:37:10|3609.47|3609.47|3608.85|3608.85|3609.47|3609.47|3608.85|3608.85|0
1646923040000|2022-03-10 14:37:20|3609.1|3609.1|3612.58|3612.58|3612.58|3612.58|3608.85|3608.85|0
1646923050000|2022-03-10 14:37:30|3612.84|3612.84|3612.84|3612.84|3612.84|3612.84|3612.84|3612.84|0
1646923060000|2022-03-10 14:37:40|3614.71|3614.71|3612.22|3612.22|3614.71|3614.71|3612.22|3612.22|0
1646923080000|2022-03-10 14:38:00|3612.84|3612.84|3613.46|3613.46|3613.46|3613.46|3612.84|3612.84|0
1646923090000|2022-03-10 14:38:10|3614.71|3614.71|3612.84|3612.84|3614.71|3614.71|3612.84|3612.84|0
1646923100000|2022-03-10 14:38:20|3612.22|3612.22|3612.22|3612.22|3612.22|3612.22|3612.22|3612.22|0
1646923120000|2022-03-10 14:38:40|3611.83|3611.83|3611.7|3611.7|3611.83|3611.83|3611.7|3611.7|0
1646923130000|2022-03-10 14:38:50|3612.33|3612.33|3612.33|3612.33|3612.33|3612.33|3612.33|3612.33|0
1646923140000|2022-03-10 14:39:00|3610.46|3610.46|3609.82|3609.82|3610.46|3610.46|3609.82|3609.82|0
1646923160000|2022-03-10 14:39:20|3612.31|3612.31|3612.69|3612.69|3612.69|3612.69|3612.31|3612.31|0
1646923180000|2022-03-10 14:39:40|3613.32|3613.32|3613.66|3613.66|3613.66|3613.66|3613.32|3613.32|0
1646923200000|2022-03-10 14:40:00|3614.29|3614.29|3614.91|3614.91|3614.91|3614.91|3614.29|3614.29|0
1646923210000|2022-03-10 14:40:10|3613.04|3613.04|3613.92|3613.92|3613.92|3613.92|3611.8|3611.8|0
1646923220000|2022-03-10 14:40:20|3614.54|3614.54|3617.97|3617.97|3617.97|3617.97|3614.54|3614.54|0
1646923250000|2022-03-10 14:40:50|3619.84|3619.84|3619.22|3619.22|3619.84|3619.84|3619.22|3619.22|0
1646923260000|2022-03-10 14:41:00|3619.09|3619.09|3619.09|3619.09|3619.09|3619.09|3619.09|3619.09|0
1646923270000|2022-03-10 14:41:10|3617.84|3617.84|3620.33|3620.33|3620.33|3620.33|3617.84|3617.84|0
1646923280000|2022-03-10 14:41:20|3622.2|3622.2|3622.2|3622.2|3622.2|3622.2|3622.2|3622.2|0
1646923290000|2022-03-10 14:41:30|3622.59|3622.59|3622.59|3622.59|3622.59|3622.59|3622.59|3622.59|0
1646923300000|2022-03-10 14:41:40|3623.83|3623.83|3623.21|3623.21|3623.83|3623.83|3623.21|3623.21|0
1646923310000|2022-03-10 14:41:50|3624.45|3624.45|3624.45|3624.45|3624.45|3624.45|3624.45|3624.45|0
1646923330000|2022-03-10 14:42:10|3625.08|3625.08|3625.08|3625.08|3625.08|3625.08|3625.08|3625.08|0
1646923340000|2022-03-10 14:42:20|3625.7|3625.7|3625.96|3625.96|3625.96|3625.96|3625.7|3625.7|0
1646923350000|2022-03-10 14:42:30|3626.08|3626.08|3626.08|3626.08|3626.21|3626.21|3626.08|3626.08|0
1646923360000|2022-03-10 14:42:40|3626.25|3626.25|3626.25|3626.25|3626.25|3626.25|3626.13|3626.13|0
1646923370000|2022-03-10 14:42:50|3629.37|3629.37|3628.62|3628.62|3629.37|3629.37|3628.62|3628.62|0
1646923380000|2022-03-10 14:43:00|3628|3628|3628|3628|3628|3628|3628|3628|0
1646923390000|2022-03-10 14:43:10|3627.37|3627.37|3625.38|3625.38|3627.37|3627.37|3625.38|3625.38|0
1646923400000|2022-03-10 14:43:20|3624.99|3624.99|3625.12|3625.12|3625.12|3625.12|3624.99|3624.99|0
1646923410000|2022-03-10 14:43:30|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|0
1646923420000|2022-03-10 14:43:40|3622.63|3622.63|3624.5|3624.5|3624.5|3624.5|3621.38|3621.38|0
1646923450000|2022-03-10 14:44:10|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|3624.63|0
1646923460000|2022-03-10 14:44:20|3624.5|3624.5|3624.63|3624.63|3624.63|3624.63|3623.38|3623.38|0
1646923500000|2022-03-10 14:45:00|3625.87|3625.87|3625.87|3625.87|3625.87|3625.87|3625.87|3625.87|0
1646923510000|2022-03-10 14:45:10|3624|3624|3627.07|3627.07|3627.2|3627.2|3623.88|3623.88|0
1646923520000|2022-03-10 14:45:20|3627.33|3627.33|3628.96|3628.96|3629.58|3629.58|3627.33|3627.33|0
1646923550000|2022-03-10 14:45:50|3631.45|3631.45|3631.71|3631.71|3631.71|3631.71|3631.45|3631.45|0
1646923560000|2022-03-10 14:46:00|3630.46|3630.46|3629.84|3629.84|3630.46|3630.46|3629.84|3629.84|0
1646923570000|2022-03-10 14:46:10|3630.01|3630.01|3629.56|3629.56|3630.18|3630.18|3629.56|3629.56|0
1646923580000|2022-03-10 14:46:20|3629.17|3629.17|3629.17|3629.17|3629.17|3629.17|3629.17|3629.17|0
1646923600000|2022-03-10 14:46:40|3626.06|3626.06|3625.18|3625.18|3626.06|3626.06|3625.18|3625.18|0
1646923610000|2022-03-10 14:46:50|3626.43|3626.43|3625.29|3625.29|3626.43|3626.43|3624.67|3624.67|0
1646923620000|2022-03-10 14:47:00|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|0
1646923630000|2022-03-10 14:47:10|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|0
1646923640000|2022-03-10 14:47:20|3624.05|3624.05|3625.92|3625.92|3625.92|3625.92|3624.05|3624.05|0
1646923660000|2022-03-10 14:47:40|3624.67|3624.67|3624.05|3624.05|3624.67|3624.67|3624.05|3624.05|0
1646923680000|2022-03-10 14:48:00|3623.92|3623.92|3623.79|3623.79|3623.92|3623.92|3623.79|3623.79|0
1646923690000|2022-03-10 14:48:10|3623.92|3623.92|3624.05|3624.05|3624.05|3624.05|3623.92|3623.92|0
1646923700000|2022-03-10 14:48:20|3623.42|3623.42|3622.8|3622.8|3623.42|3623.42|3622.8|3622.8|0
1646923710000|2022-03-10 14:48:30|3619.69|3619.69|3619.69|3619.69|3619.69|3619.69|3618.44|3618.44|0
1646923740000|2022-03-10 14:49:00|3620.93|3620.93|3620.44|3620.44|3622.31|3622.31|3620.44|3620.44|0
1646923750000|2022-03-10 14:49:10|3619.81|3619.81|3620.44|3620.44|3620.44|3620.44|3619.81|3619.81|0
1646923770000|2022-03-10 14:49:30|3619.81|3619.81|3619.19|3619.19|3619.81|3619.81|3619.19|3619.19|0
1646923780000|2022-03-10 14:49:40|3618.94|3618.94|3618.94|3618.94|3618.94|3618.94|3618.94|3618.94|0
1646923790000|2022-03-10 14:49:50|3619.32|3619.32|3619.32|3619.32|3619.32|3619.32|3619.32|3619.32|0
1646923800000|2022-03-10 14:50:00|3619.57|3619.57|3619.57|3619.57|3619.57|3619.57|3619.57|3619.57|0
1646923810000|2022-03-10 14:50:10|3619.45|3619.45|3617.45|3617.45|3619.45|3619.45|3617.45|3617.45|0
1646923820000|2022-03-10 14:50:20|3617.32|3617.32|3617.32|3617.32|3617.32|3617.32|3617.32|3617.32|0
1646923830000|2022-03-10 14:50:30|3618.57|3618.57|3617.32|3617.32|3618.57|3618.57|3617.32|3617.32|0
1646923840000|2022-03-10 14:50:40|3619.81|3619.81|3619.94|3619.94|3619.94|3619.94|3619.81|3619.81|0
1646923860000|2022-03-10 14:51:00|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|3622.43|0
1646923870000|2022-03-10 14:51:10|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|3621.19|0
1646923880000|2022-03-10 14:51:20|3624.3|3624.3|3624.56|3624.56|3624.56|3624.56|3624.3|3624.3|0
1646923890000|2022-03-10 14:51:30|3625.18|3625.18|3626.43|3626.43|3627.67|3627.67|3625.18|3625.18|0
1646923900000|2022-03-10 14:51:40|3626.3|3626.3|3625.33|3625.33|3626.3|3626.3|3625.33|3625.33|0
1646923920000|2022-03-10 14:52:00|3625.08|3625.08|3619.47|3619.47|3625.08|3625.08|3619.47|3619.47|0
1646923930000|2022-03-10 14:52:10|3619.09|3619.09|3617.72|3617.72|3619.09|3619.09|3617.72|3617.72|0
1646923940000|2022-03-10 14:52:20|3618.34|3618.34|3618.34|3618.34|3618.34|3618.34|3618.34|3618.34|0
1646923950000|2022-03-10 14:52:30|3618.59|3618.59|3619.34|3619.34|3619.84|3619.84|3618.59|3618.59|0
1646923980000|2022-03-10 14:53:00|3620.59|3620.59|3622.71|3622.71|3622.71|3622.71|3620.59|3620.59|0
1646923990000|2022-03-10 14:53:10|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|0
1646924000000|2022-03-10 14:53:20|3624.84|3624.84|3628.46|3628.46|3628.83|3628.83|3624.84|3624.84|0
1646924010000|2022-03-10 14:53:30|3628.63|3628.63|3629.02|3629.02|3629.02|3629.02|3628.63|3628.63|0
1646924020000|2022-03-10 14:53:40|3631.51|3631.51|3629.75|3629.75|3631.51|3631.51|3629.02|3629.02|0
1646924030000|2022-03-10 14:53:50|3631|3631|3629.75|3629.75|3631|3631|3629.75|3629.75|0
1646924050000|2022-03-10 14:54:10|3631|3631|3631|3631|3631|3631|3631|3631|0
1646924060000|2022-03-10 14:54:20|3629.75|3629.75|3629.13|3629.13|3629.75|3629.75|3629.13|3629.13|0
1646924070000|2022-03-10 14:54:30|3629|3629|3629|3629|3629|3629|3629|3629|0
1646924090000|2022-03-10 14:54:50|3630.87|3630.87|3631.13|3631.13|3631.13|3631.13|3630.87|3630.87|0
1646924100000|2022-03-10 14:55:00|3631.75|3631.75|3631.75|3631.75|3631.75|3631.75|3631.75|3631.75|0
1646924110000|2022-03-10 14:55:10|3632.37|3632.37|3635.12|3635.12|3635.12|3635.12|3632.37|3632.37|0
1646924120000|2022-03-10 14:55:20|3636.99|3636.99|3637.16|3637.16|3637.61|3637.61|3636.99|3636.99|0
1646924130000|2022-03-10 14:55:30|3637.78|3637.78|3639.66|3639.66|3639.66|3639.66|3637.78|3637.78|0
1646924140000|2022-03-10 14:55:40|3640.05|3640.05|3641.42|3641.42|3642.04|3642.04|3640.05|3640.05|0
1646924150000|2022-03-10 14:55:50|3641.25|3641.25|3642.67|3642.67|3642.67|3642.67|3641.25|3641.25|0
1646924160000|2022-03-10 14:56:00|3642.92|3642.92|3642.92|3642.92|3642.92|3642.92|3642.92|3642.92|0
1646924180000|2022-03-10 14:56:20|3646.66|3646.66|3647.17|3647.17|3647.17|3647.17|3646.66|3646.66|0
1646924190000|2022-03-10 14:56:30|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|3647.34|0
1646924200000|2022-03-10 14:56:40|3648.59|3648.59|3648.5|3648.5|3648.76|3648.76|3647.96|3647.96|0
1646924210000|2022-03-10 14:56:50|3648.67|3648.67|3646.8|3646.8|3649.29|3649.29|3646.8|3646.8|0
1646924220000|2022-03-10 14:57:00|3646.18|3646.18|3645.17|3645.17|3646.18|3646.18|3645.17|3645.17|0
1646924230000|2022-03-10 14:57:10|3646.42|3646.42|3647.17|3647.17|3649.04|3649.04|3646.42|3646.42|0
1646924270000|2022-03-10 14:57:50|3649.04|3649.04|3651.53|3651.53|3651.53|3651.53|3649.04|3649.04|0
1646924280000|2022-03-10 14:58:00|3652.17|3652.17|3652.55|3652.55|3652.55|3652.55|3652.17|3652.17|0
1646924290000|2022-03-10 14:58:10|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|3656.91|0
1646924300000|2022-03-10 14:58:20|3656.29|3656.29|3655.67|3655.67|3656.29|3656.29|3655.67|3655.67|0
1646924310000|2022-03-10 14:58:30|3656.91|3656.91|3659.55|3659.55|3660.17|3660.17|3656.91|3656.91|0
1646924320000|2022-03-10 14:58:40|3659.29|3659.29|3659.29|3659.29|3659.29|3659.29|3659.29|3659.29|0
1646924330000|2022-03-10 14:58:50|3659.16|3659.16|3659.79|3659.79|3659.79|3659.79|3656.67|3656.67|0
1646924340000|2022-03-10 14:59:00|3658.54|3658.54|3658.67|3658.67|3658.67|3658.67|3658.54|3658.54|0
1646924360000|2022-03-10 14:59:20|3658.8|3658.8|3658.63|3658.63|3658.8|3658.8|3658.63|3658.63|0
1646924370000|2022-03-10 14:59:30|3658.5|3658.5|3649.78|3649.78|3658.5|3658.5|3649.78|3649.78|0
1646924380000|2022-03-10 14:59:40|3651.65|3651.65|3654.14|3654.14|3654.14|3654.14|3651.02|3651.02|0
1646924390000|2022-03-10 14:59:50|3654.76|3654.76|3654.14|3654.14|3654.76|3654.76|3653.51|3653.51|0
1646924400000|2022-03-10 15:00:00|3654.76|3654.76|3653.51|3653.51|3654.76|3654.76|3653.51|3653.51|0
1646924410000|2022-03-10 15:00:10|3653.26|3653.26|3650.02|3650.02|3653.26|3653.26|3650.02|3650.02|0
1646924420000|2022-03-10 15:00:20|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|0
1646924430000|2022-03-10 15:00:30|3648.88|3648.88|3650.75|3650.75|3650.75|3650.75|3648.88|3648.88|0
1646924450000|2022-03-10 15:00:50|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|0
1646924460000|2022-03-10 15:01:00|3649.33|3649.33|3644.83|3644.83|3649.33|3649.33|3644.83|3644.83|0
1646924470000|2022-03-10 15:01:10|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|0
1646924480000|2022-03-10 15:01:20|3643.09|3643.09|3643.09|3643.09|3643.09|3643.09|3643.09|3643.09|0
1646924490000|2022-03-10 15:01:30|3642.83|3642.83|3642.83|3642.83|3642.83|3642.83|3642.83|3642.83|0
1646924500000|2022-03-10 15:01:40|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|0
1646924510000|2022-03-10 15:01:50|3640.34|3640.34|3637.34|3637.34|3640.34|3640.34|3637.34|3637.34|0
1646924520000|2022-03-10 15:02:00|3636.72|3636.72|3637.34|3637.34|3637.34|3637.34|3636.72|3636.72|0
1646924530000|2022-03-10 15:02:10|3636.96|3636.96|3636.31|3636.31|3636.96|3636.96|3636.31|3636.31|0
1646924540000|2022-03-10 15:02:20|3636.14|3636.14|3630.99|3630.99|3636.14|3636.14|3630.99|3630.99|0
1646924550000|2022-03-10 15:02:30|3631.61|3631.61|3634.48|3634.48|3634.48|3634.48|3631.61|3631.61|0
1646924560000|2022-03-10 15:02:40|3635.73|3635.73|3634.74|3634.74|3635.99|3635.99|3634.74|3634.74|0
1646924570000|2022-03-10 15:02:50|3634.12|3634.12|3632.87|3632.87|3634.12|3634.12|3632.87|3632.87|0
1646924580000|2022-03-10 15:03:00|3632.74|3632.74|3631.37|3631.37|3632.74|3632.74|3630.75|3630.75|0
1646924610000|2022-03-10 15:03:30|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|3633.24|0
1646924630000|2022-03-10 15:03:50|3630.12|3630.12|3626.39|3626.39|3630.12|3630.12|3626.39|3626.39|0
1646924640000|2022-03-10 15:04:00|3627.63|3627.63|3626.74|3626.74|3627.63|3627.63|3626.12|3626.12|0
1646924650000|2022-03-10 15:04:10|3626.12|3626.12|3623.62|3623.62|3626.12|3626.12|3623.62|3623.62|0
1646924670000|2022-03-10 15:04:30|3623.5|3623.5|3624.12|3624.12|3624.12|3624.12|3623.5|3623.5|0
1646924680000|2022-03-10 15:04:40|3624.38|3624.38|3623.26|3623.26|3624.5|3624.5|3623.26|3623.26|0
1646924690000|2022-03-10 15:04:50|3620.77|3620.77|3621.26|3621.26|3621.26|3621.26|3620.64|3620.64|0
1646924700000|2022-03-10 15:05:00|3621.88|3621.88|3625.75|3625.75|3626.99|3626.99|3621.88|3621.88|0
1646924730000|2022-03-10 15:05:30|3623.88|3623.88|3623.47|3623.47|3624.5|3624.5|3623.09|3623.09|0
1646924760000|2022-03-10 15:06:00|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|3626.58|0
1646924770000|2022-03-10 15:06:10|3625.34|3625.34|3625.34|3625.34|3625.34|3625.34|3625.34|3625.34|0
1646924800000|2022-03-10 15:06:40|3621.6|3621.6|3621.23|3621.23|3621.6|3621.6|3620.98|3620.98|0
1646924810000|2022-03-10 15:06:50|3621.57|3621.57|3621.57|3621.57|3621.57|3621.57|3621.57|3621.57|0
1646924820000|2022-03-10 15:07:00|3621.19|3621.19|3620.44|3620.44|3621.19|3621.19|3620.44|3620.44|0
1646924830000|2022-03-10 15:07:10|3621.06|3621.06|3618.57|3618.57|3621.06|3621.06|3618.57|3618.57|0
1646924840000|2022-03-10 15:07:20|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|3619.2|0
1646924860000|2022-03-10 15:07:40|3620.44|3620.44|3619.82|3619.82|3620.44|3620.44|3619.82|3619.82|0
1646924880000|2022-03-10 15:08:00|3619.2|3619.2|3621.06|3621.06|3621.06|3621.06|3619.2|3619.2|0
1646924890000|2022-03-10 15:08:10|3620.81|3620.81|3620.81|3620.81|3620.81|3620.81|3620.81|3620.81|0
1646924900000|2022-03-10 15:08:20|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|3620.94|0
1646924920000|2022-03-10 15:08:40|3621.06|3621.06|3621.06|3621.06|3621.06|3621.06|3621.06|3621.06|0
1646924930000|2022-03-10 15:08:50|3620.44|3620.44|3620.44|3620.44|3620.44|3620.44|3620.44|3620.44|0
1646924940000|2022-03-10 15:09:00|3622.93|3622.93|3623.56|3623.56|3623.56|3623.56|3622.93|3622.93|0
1646924950000|2022-03-10 15:09:10|3622.31|3622.31|3622.44|3622.44|3622.44|3622.44|3622.31|3622.31|0
1646924970000|2022-03-10 15:09:30|3618.08|3618.08|3618.08|3618.08|3618.08|3618.08|3618.08|3618.08|0
1646924980000|2022-03-10 15:09:40|3619.95|3619.95|3619.95|3619.95|3619.95|3619.95|3619.95|3619.95|0
1646925000000|2022-03-10 15:10:00|3621.81|3621.81|3622.44|3622.44|3622.44|3622.44|3621.81|3621.81|0
1646925010000|2022-03-10 15:10:10|3623.06|3623.06|3623.32|3623.32|3623.32|3623.32|3623.06|3623.06|0
1646925020000|2022-03-10 15:10:20|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|0
1646925040000|2022-03-10 15:10:40|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|3623.83|0
1646925050000|2022-03-10 15:10:50|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|0
1646925060000|2022-03-10 15:11:00|3625.57|3625.57|3627.44|3627.44|3627.44|3627.44|3625.57|3625.57|0
1646925070000|2022-03-10 15:11:10|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|0
1646925090000|2022-03-10 15:11:30|3628.06|3628.06|3625.44|3625.44|3628.06|3628.06|3625.44|3625.44|0
1646925100000|2022-03-10 15:11:40|3625.31|3625.31|3625.06|3625.06|3625.31|3625.31|3625.06|3625.06|0
1646925110000|2022-03-10 15:11:50|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|3623.81|0
1646925120000|2022-03-10 15:12:00|3622.57|3622.57|3623.68|3623.68|3623.68|3623.68|3622.57|3622.57|0
1646925130000|2022-03-10 15:12:10|3623.81|3623.81|3623.94|3623.94|3623.94|3623.94|3623.81|3623.81|0
1646925140000|2022-03-10 15:12:20|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|0
1646925150000|2022-03-10 15:12:30|3628.92|3628.92|3634.16|3634.16|3634.16|3634.16|3628.92|3628.92|0
1646925160000|2022-03-10 15:12:40|3636.03|3636.03|3636.03|3636.03|3636.03|3636.03|3636.03|3636.03|0
1646925170000|2022-03-10 15:12:50|3632.91|3632.91|3628.92|3628.92|3632.91|3632.91|3628.92|3628.92|0
1646925180000|2022-03-10 15:13:00|3630.17|3630.17|3630.55|3630.55|3630.55|3630.55|3630.17|3630.17|0
1646925200000|2022-03-10 15:13:20|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|3631.8|0
1646925210000|2022-03-10 15:13:30|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|3632.42|0
1646925220000|2022-03-10 15:13:40|3631.17|3631.17|3631.8|3631.8|3631.8|3631.8|3631.17|3631.17|0
1646925250000|2022-03-10 15:14:10|3631.17|3631.17|3630.55|3630.55|3631.17|3631.17|3630.55|3630.55|0
1646925260000|2022-03-10 15:14:20|3631.8|3631.8|3632.42|3632.42|3632.42|3632.42|3631.8|3631.8|0
1646925270000|2022-03-10 15:14:30|3632.55|3632.55|3633.52|3633.52|3633.52|3633.52|3632.55|3632.55|0
1646925290000|2022-03-10 15:14:50|3631.65|3631.65|3631.52|3631.52|3631.65|3631.65|3631.52|3631.52|0
1646925300000|2022-03-10 15:15:00|3630.27|3630.27|3631.52|3631.52|3631.52|3631.52|3630.27|3630.27|0
1646925310000|2022-03-10 15:15:10|3631.39|3631.39|3629.52|3629.52|3631.39|3631.39|3629.52|3629.52|0
1646925350000|2022-03-10 15:15:50|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|3628.9|0
1646925360000|2022-03-10 15:16:00|3629.52|3629.52|3636.38|3636.38|3636.38|3636.38|3629.52|3629.52|0
1646925370000|2022-03-10 15:16:10|3637.62|3637.62|3637.62|3637.62|3637.62|3637.62|3637.62|3637.62|0
1646925380000|2022-03-10 15:16:20|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|0
1646925390000|2022-03-10 15:16:30|3637.75|3637.75|3637.13|3637.13|3637.75|3637.75|3637.13|3637.13|0
1646925400000|2022-03-10 15:16:40|3638.37|3638.37|3638.37|3638.37|3638.37|3638.37|3638.37|3638.37|0
1646925410000|2022-03-10 15:16:50|3638.63|3638.63|3640.88|3640.88|3640.88|3640.88|3638.63|3638.63|0
1646925420000|2022-03-10 15:17:00|3641.5|3641.5|3646.24|3646.24|3646.24|3646.24|3641.5|3641.5|0
1646925430000|2022-03-10 15:17:10|3645.25|3645.25|3646.5|3646.5|3646.5|3646.5|3644.63|3644.63|0
1646925440000|2022-03-10 15:17:20|3647.12|3647.12|3643.39|3643.39|3647.12|3647.12|3643.39|3643.39|0
1646925460000|2022-03-10 15:17:40|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|3644.63|0
1646925470000|2022-03-10 15:17:50|3645.88|3645.88|3646.5|3646.5|3646.5|3646.5|3645.88|3645.88|0
1646925480000|2022-03-10 15:18:00|3647.01|3647.01|3650.75|3650.75|3650.75|3650.75|3647.01|3647.01|0
1646925490000|2022-03-10 15:18:10|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|0
1646925500000|2022-03-10 15:18:20|3649.26|3649.26|3649.89|3649.89|3649.89|3649.89|3649.26|3649.26|0
1646925510000|2022-03-10 15:18:30|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|3650.14|0
1646925520000|2022-03-10 15:18:40|3649.52|3649.52|3647.03|3647.03|3649.52|3649.52|3647.03|3647.03|0
1646925530000|2022-03-10 15:18:50|3649.52|3649.52|3650.14|3650.14|3650.14|3650.14|3649.52|3649.52|0
1646925540000|2022-03-10 15:19:00|3648.89|3648.89|3650.14|3650.14|3650.14|3650.14|3648.89|3648.89|0
1646925550000|2022-03-10 15:19:10|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|0
1646925560000|2022-03-10 15:19:20|3651.15|3651.15|3651.9|3651.9|3652.15|3652.15|3651.15|3651.15|0
1646925570000|2022-03-10 15:19:30|3652.02|3652.02|3652.02|3652.02|3652.02|3652.02|3652.02|3652.02|0
1646925590000|2022-03-10 15:19:50|3651.4|3651.4|3651.4|3651.4|3651.4|3651.4|3651.4|3651.4|0
1646925600000|2022-03-10 15:20:00|3651.74|3651.74|3652.09|3652.09|3652.09|3652.09|3651.74|3651.74|0
1646925630000|2022-03-10 15:20:30|3649.59|3649.59|3648.35|3648.35|3649.59|3649.59|3648.35|3648.35|0
1646925660000|2022-03-10 15:21:00|3648.22|3648.22|3649.23|3649.23|3649.23|3649.23|3648.22|3648.22|0
1646925680000|2022-03-10 15:21:20|3648.6|3648.6|3648.48|3648.48|3648.6|3648.6|3648.48|3648.48|0
1646925690000|2022-03-10 15:21:30|3645.98|3645.98|3647.23|3647.23|3647.23|3647.23|3645.98|3645.98|0
1646925700000|2022-03-10 15:21:40|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|3646.61|0
1646925740000|2022-03-10 15:22:20|3645.98|3645.98|3645.36|3645.36|3645.98|3645.98|3645.36|3645.36|0
1646925750000|2022-03-10 15:22:30|3645.98|3645.98|3645.6|3645.6|3645.98|3645.98|3645.22|3645.22|0
1646925760000|2022-03-10 15:22:40|3645.73|3645.73|3648.6|3648.6|3648.6|3648.6|3645.73|3645.73|0
1646925770000|2022-03-10 15:22:50|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|3648.22|0
1646925790000|2022-03-10 15:23:10|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|3640.12|0
1646925800000|2022-03-10 15:23:20|3639.87|3639.87|3639.87|3639.87|3639.87|3639.87|3639.87|3639.87|0
1646925820000|2022-03-10 15:23:40|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|3635.51|0
1646925830000|2022-03-10 15:23:50|3634.88|3634.88|3632.51|3632.51|3634.88|3634.88|3632.51|3632.51|0
1646925840000|2022-03-10 15:24:00|3630.01|3630.01|3630|3630|3630.12|3630.12|3629.5|3629.5|0
1646925850000|2022-03-10 15:24:10|3627.5|3627.5|3629.25|3629.25|3629.63|3629.63|3626.75|3626.75|0
1646925860000|2022-03-10 15:24:20|3629.37|3629.37|3629.37|3629.37|3629.37|3629.37|3629.37|3629.37|0
1646925870000|2022-03-10 15:24:30|3629.5|3629.5|3629.37|3629.37|3629.63|3629.63|3629.37|3629.37|0
1646925880000|2022-03-10 15:24:40|3628.13|3628.13|3628.13|3628.13|3628.13|3628.13|3628.13|3628.13|0
1646925890000|2022-03-10 15:24:50|3628.75|3628.75|3629.01|3629.01|3629.01|3629.01|3628.75|3628.75|0
1646925900000|2022-03-10 15:25:00|3628.83|3628.83|3630.08|3630.08|3630.08|3630.08|3628.83|3628.83|0
1646925910000|2022-03-10 15:25:10|3630.46|3630.46|3631.83|3631.83|3631.83|3631.83|3630.46|3630.46|0
1646925930000|2022-03-10 15:25:30|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|3633.7|0
1646925940000|2022-03-10 15:25:40|3636.2|3636.2|3635.19|3635.19|3636.2|3636.2|3635.19|3635.19|0
1646925950000|2022-03-10 15:25:50|3635.32|3635.32|3635.32|3635.32|3635.32|3635.32|3635.32|3635.32|0
1646925960000|2022-03-10 15:26:00|3636.56|3636.56|3637.19|3637.19|3637.19|3637.19|3636.56|3636.56|0
1646925970000|2022-03-10 15:26:10|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|3637.01|0
1646925980000|2022-03-10 15:26:20|3636.39|3636.39|3634.52|3634.52|3636.39|3636.39|3634.52|3634.52|0
1646925990000|2022-03-10 15:26:30|3632.65|3632.65|3632.03|3632.03|3632.65|3632.65|3632.03|3632.03|0
1646926000000|2022-03-10 15:26:40|3631.9|3631.9|3631.9|3631.9|3631.9|3631.9|3631.9|3631.9|0
1646926020000|2022-03-10 15:27:00|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|3632.03|0
1646926050000|2022-03-10 15:27:30|3630.16|3630.16|3632.52|3632.52|3632.65|3632.65|3630.16|3630.16|0
1646926060000|2022-03-10 15:27:40|3631.9|3631.9|3631.65|3631.65|3631.9|3631.9|3631.65|3631.65|0
1646926080000|2022-03-10 15:28:00|3634.14|3634.14|3634.14|3634.14|3634.14|3634.14|3634.14|3634.14|0
1646926090000|2022-03-10 15:28:10|3634.27|3634.27|3633.77|3633.77|3634.39|3634.39|3633.15|3633.15|0
1646926110000|2022-03-10 15:28:30|3634.39|3634.39|3634.14|3634.14|3634.39|3634.39|3634.14|3634.14|0
1646926120000|2022-03-10 15:28:40|3635.38|3635.38|3639.12|3639.12|3639.74|3639.74|3635.38|3635.38|0
1646926130000|2022-03-10 15:28:50|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|3637.25|0
1646926140000|2022-03-10 15:29:00|3639.12|3639.12|3640.37|3640.37|3640.37|3640.37|3639.12|3639.12|0
1646926150000|2022-03-10 15:29:10|3640.99|3640.99|3641.61|3641.61|3642.86|3642.86|3640.99|3640.99|0
1646926160000|2022-03-10 15:29:20|3642.24|3642.24|3642.99|3642.99|3642.99|3642.99|3641.61|3641.61|0
1646926170000|2022-03-10 15:29:30|3643.61|3643.61|3642.24|3642.24|3643.61|3643.61|3642.24|3642.24|0
1646926180000|2022-03-10 15:29:40|3639.12|3639.12|3639.74|3639.74|3639.74|3639.74|3637.88|3637.88|0
1646926190000|2022-03-10 15:29:50|3640.37|3640.37|3638.61|3638.61|3641.61|3641.61|3638.61|3638.61|0
1646926200000|2022-03-10 15:30:00|3638.48|3638.48|3641.6|3641.6|3641.6|3641.6|3637.86|3637.86|0
1646926220000|2022-03-10 15:30:20|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|0
1646926230000|2022-03-10 15:30:30|3640.35|3640.35|3640.35|3640.35|3640.35|3640.35|3640.35|3640.35|0
1646926240000|2022-03-10 15:30:40|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|3641.6|0
1646926250000|2022-03-10 15:30:50|3640.35|3640.35|3639.47|3639.47|3640.35|3640.35|3639.47|3639.47|0
1646926260000|2022-03-10 15:31:00|3638.23|3638.23|3638.34|3638.34|3638.34|3638.34|3637.43|3637.43|0
1646926270000|2022-03-10 15:31:10|3638.96|3638.96|3638.83|3638.83|3638.96|3638.96|3638.83|3638.83|0
1646926280000|2022-03-10 15:31:20|3639|3639|3640.25|3640.25|3640.25|3640.25|3639|3639|0
1646926290000|2022-03-10 15:31:30|3640.42|3640.42|3639.56|3639.56|3642.05|3642.05|3639.56|3639.56|0
1646926300000|2022-03-10 15:31:40|3638.31|3638.31|3638.81|3638.81|3638.81|3638.81|3637.56|3637.56|0
1646926310000|2022-03-10 15:31:50|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|0
1646926330000|2022-03-10 15:32:10|3638.81|3638.81|3638.81|3638.81|3638.81|3638.81|3638.81|3638.81|0
1646926340000|2022-03-10 15:32:20|3640.05|3640.05|3642.3|3642.3|3642.3|3642.3|3640.05|3640.05|0
1646926350000|2022-03-10 15:32:30|3644.17|3644.17|3643.55|3643.55|3644.17|3644.17|3643.55|3643.55|0
1646926360000|2022-03-10 15:32:40|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|3643.72|0
1646926370000|2022-03-10 15:32:50|3644.34|3644.34|3644.09|3644.09|3644.34|3644.34|3644.09|3644.09|0
1646926380000|2022-03-10 15:33:00|3642.84|3642.84|3642.22|3642.22|3642.84|3642.84|3642.22|3642.22|0
1646926390000|2022-03-10 15:33:10|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|3643.47|0
1646926400000|2022-03-10 15:33:20|3642.22|3642.22|3641.09|3641.09|3642.22|3642.22|3641.09|3641.09|0
1646926420000|2022-03-10 15:33:40|3640.83|3640.83|3638.96|3638.96|3640.83|3640.83|3638.34|3638.34|0
1646926440000|2022-03-10 15:34:00|3638.34|3638.34|3640.49|3640.49|3640.83|3640.83|3638.34|3638.34|0
1646926450000|2022-03-10 15:34:10|3641.11|3641.11|3643.6|3643.6|3643.6|3643.6|3641.11|3641.11|0
1646926460000|2022-03-10 15:34:20|3642.98|3642.98|3642.73|3642.73|3642.98|3642.98|3642.73|3642.73|0
1646926490000|2022-03-10 15:34:50|3642.6|3642.6|3642.47|3642.47|3642.6|3642.6|3642.3|3642.3|0
1646926500000|2022-03-10 15:35:00|3644.34|3644.34|3644.34|3644.34|3644.34|3644.34|3644.34|3644.34|0
1646926510000|2022-03-10 15:35:10|3643.09|3643.09|3643.87|3643.87|3643.87|3643.87|3642.62|3642.62|0
1646926520000|2022-03-10 15:35:20|3644.49|3644.49|3646.91|3646.91|3646.91|3646.91|3644.49|3644.49|0
1646926540000|2022-03-10 15:35:40|3646.79|3646.79|3646.91|3646.91|3647.54|3647.54|3646.79|3646.79|0
1646926550000|2022-03-10 15:35:50|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|3645.67|0
1646926560000|2022-03-10 15:36:00|3646.29|3646.29|3646.91|3646.91|3646.91|3646.91|3646.29|3646.29|0
1646926580000|2022-03-10 15:36:20|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|3646.79|0
1646926590000|2022-03-10 15:36:30|3646.16|3646.16|3646.16|3646.16|3646.16|3646.16|3646.16|3646.16|0
1646926600000|2022-03-10 15:36:40|3646.04|3646.04|3645.41|3645.41|3646.04|3646.04|3644.79|3644.79|0
1646926610000|2022-03-10 15:36:50|3646.04|3646.04|3645.65|3645.65|3646.04|3646.04|3645.65|3645.65|0
1646926630000|2022-03-10 15:37:10|3645.78|3645.78|3643.66|3643.66|3645.78|3645.78|3643.66|3643.66|0
1646926640000|2022-03-10 15:37:20|3643.78|3643.78|3645.03|3645.03|3645.03|3645.03|3643.78|3643.78|0
1646926650000|2022-03-10 15:37:30|3645.16|3645.16|3645.53|3645.53|3645.78|3645.78|3645.16|3645.16|0
1646926680000|2022-03-10 15:38:00|3643.66|3643.66|3643.64|3643.64|3644.28|3644.28|3643.64|3643.64|0
1646926690000|2022-03-10 15:38:10|3644.89|3644.89|3645.51|3645.51|3645.51|3645.51|3644.89|3644.89|0
1646926710000|2022-03-10 15:38:30|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|3644.89|0
1646926720000|2022-03-10 15:38:40|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|3645.51|0
1646926730000|2022-03-10 15:38:50|3646.13|3646.13|3646.76|3646.76|3646.76|3646.76|3646.13|3646.13|0
1646926740000|2022-03-10 15:39:00|3647.01|3647.01|3647.51|3647.51|3647.51|3647.51|3646.88|3646.88|0
1646926750000|2022-03-10 15:39:10|3646.88|3646.88|3648.13|3648.13|3648.13|3648.13|3646.88|3646.88|0
1646926770000|2022-03-10 15:39:30|3648.75|3648.75|3648.13|3648.13|3648.75|3648.75|3648.13|3648.13|0
1646926780000|2022-03-10 15:39:40|3648.75|3648.75|3648.75|3648.75|3648.75|3648.75|3648.75|3648.75|0
1646926790000|2022-03-10 15:39:50|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|3648.88|0
1646926810000|2022-03-10 15:40:10|3650.13|3650.13|3651|3651|3651|3651|3650.13|3650.13|0
1646926820000|2022-03-10 15:40:20|3651.63|3651.63|3652.38|3652.38|3652.38|3652.38|3651.63|3651.63|0
1646926830000|2022-03-10 15:40:30|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|3652.51|0
1646926860000|2022-03-10 15:41:00|3653.13|3653.13|3655.64|3655.64|3655.64|3655.64|3653.13|3653.13|0
1646926870000|2022-03-10 15:41:10|3656.26|3656.26|3656.26|3656.26|3656.26|3656.26|3656.26|3656.26|0
1646926880000|2022-03-10 15:41:20|3655.64|3655.64|3653.89|3653.89|3655.64|3655.64|3653.14|3653.14|0
1646926890000|2022-03-10 15:41:30|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|3653.27|0
1646926910000|2022-03-10 15:41:50|3653.44|3653.44|3656.1|3656.1|3656.1|3656.1|3653.44|3653.44|0
1646926920000|2022-03-10 15:42:00|3655.98|3655.98|3655.85|3655.85|3655.98|3655.98|3655.85|3655.85|0
1646926930000|2022-03-10 15:42:10|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|3654.6|0
1646926950000|2022-03-10 15:42:30|3654.73|3654.73|3654.48|3654.48|3654.73|3654.73|3654.48|3654.48|0
1646926970000|2022-03-10 15:42:50|3653.23|3653.23|3652.61|3652.61|3653.23|3653.23|3652.61|3652.61|0
1646926990000|2022-03-10 15:43:10|3655.1|3655.1|3655.72|3655.72|3655.72|3655.72|3655.1|3655.1|0
1646927020000|2022-03-10 15:43:40|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|3655.34|0
1646927030000|2022-03-10 15:43:50|3653.47|3653.47|3653.47|3653.47|3653.47|3653.47|3653.47|3653.47|0
1646927040000|2022-03-10 15:44:00|3653.64|3653.64|3651.77|3651.77|3653.64|3653.64|3651.77|3651.77|0
1646927060000|2022-03-10 15:44:20|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|3649.9|0
1646927080000|2022-03-10 15:44:40|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|3649.28|0
1646927090000|2022-03-10 15:44:50|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|3650.53|0
1646927100000|2022-03-10 15:45:00|3651.15|3651.15|3651.92|3651.92|3651.92|3651.92|3651.15|3651.15|0
1646927110000|2022-03-10 15:45:10|3651.74|3651.74|3650.67|3650.67|3651.92|3651.92|3650.05|3650.05|0
1646927120000|2022-03-10 15:45:20|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|3650.41|0
1646927130000|2022-03-10 15:45:30|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|3651.66|0
1646927160000|2022-03-10 15:46:00|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|3651.04|0
1646927180000|2022-03-10 15:46:20|3650.41|3650.41|3649.03|3649.03|3650.41|3650.41|3649.03|3649.03|0
1646927210000|2022-03-10 15:46:50|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|0
1646927220000|2022-03-10 15:47:00|3649.78|3649.78|3649.78|3649.78|3649.78|3649.78|3649.78|3649.78|0
1646927230000|2022-03-10 15:47:10|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|0
1646927250000|2022-03-10 15:47:30|3649.78|3649.78|3651.28|3651.28|3651.28|3651.28|3649.78|3649.78|0
1646927260000|2022-03-10 15:47:40|3651.15|3651.15|3651.28|3651.28|3651.28|3651.28|3651.15|3651.15|0
1646927270000|2022-03-10 15:47:50|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|3650.65|0
1646927290000|2022-03-10 15:48:10|3650.78|3650.78|3650.78|3650.78|3650.78|3650.78|3650.78|3650.78|0
1646927310000|2022-03-10 15:48:30|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|3652.65|0
1646927330000|2022-03-10 15:48:50|3652.03|3652.03|3652.03|3652.03|3652.03|3652.03|3652.03|3652.03|0
1646927340000|2022-03-10 15:49:00|3651.9|3651.9|3652.03|3652.03|3652.03|3652.03|3651.9|3651.9|0
1646927360000|2022-03-10 15:49:20|3650.78|3650.78|3650.16|3650.16|3650.78|3650.78|3650.16|3650.16|0
1646927370000|2022-03-10 15:49:30|3650.78|3650.78|3650.91|3650.91|3650.91|3650.91|3650.78|3650.78|0
1646927380000|2022-03-10 15:49:40|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|3651.53|0
1646927390000|2022-03-10 15:49:50|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|3651.71|0
1646927410000|2022-03-10 15:50:10|3651.08|3651.08|3650.7|3650.7|3651.08|3651.08|3650.7|3650.7|0
1646927420000|2022-03-10 15:50:20|3648.83|3648.83|3648.21|3648.21|3648.83|3648.83|3648.21|3648.21|0
1646927430000|2022-03-10 15:50:30|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|3648.83|0
1646927460000|2022-03-10 15:51:00|3647.59|3647.59|3647.33|3647.33|3648.83|3648.83|3647.33|3647.33|0
1646927470000|2022-03-10 15:51:10|3648.58|3648.58|3649.2|3649.2|3649.2|3649.2|3646.71|3646.71|0
1646927480000|2022-03-10 15:51:20|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|3648.82|0
1646927490000|2022-03-10 15:51:30|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|3648.69|0
1646927500000|2022-03-10 15:51:40|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1646927510000|2022-03-10 15:51:50|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|3649.31|0
1646927520000|2022-03-10 15:52:00|3650.56|3650.56|3650.68|3650.68|3650.68|3650.68|3650.56|3650.56|0
1646927530000|2022-03-10 15:52:10|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|3649.44|0
1646927540000|2022-03-10 15:52:20|3649.1|3649.1|3649.22|3649.22|3649.22|3649.22|3649.1|3649.1|0
1646927550000|2022-03-10 15:52:30|3649.85|3649.85|3649.59|3649.59|3649.85|3649.85|3649.59|3649.59|0
1646927570000|2022-03-10 15:52:50|3648.35|3648.35|3648.22|3648.22|3648.35|3648.35|3648.22|3648.22|0
1646927580000|2022-03-10 15:53:00|3648.84|3648.84|3646.22|3646.22|3648.84|3648.84|3646.22|3646.22|0
1646927590000|2022-03-10 15:53:10|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|3649.34|0
1646927600000|2022-03-10 15:53:20|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|0
1646927610000|2022-03-10 15:53:30|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|3649.64|0
1646927640000|2022-03-10 15:54:00|3649.76|3649.76|3647.9|3647.9|3649.76|3649.76|3647.9|3647.9|0
1646927650000|2022-03-10 15:54:10|3648.52|3648.52|3647.75|3647.75|3648.52|3648.52|3647.63|3647.63|0
1646927660000|2022-03-10 15:54:20|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|0
1646927680000|2022-03-10 15:54:40|3646.51|3646.51|3647.13|3647.13|3648.38|3648.38|3646.51|3646.51|0
1646927690000|2022-03-10 15:54:50|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|3648.38|0
1646927700000|2022-03-10 15:55:00|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|3647.13|0
1646927710000|2022-03-10 15:55:10|3646.51|3646.51|3648.38|3648.38|3648.38|3648.38|3646.51|3646.51|0
1646927720000|2022-03-10 15:55:20|3648.21|3648.21|3647.82|3647.82|3648.21|3648.21|3647.82|3647.82|0
1646927730000|2022-03-10 15:55:30|3647.48|3647.48|3645.61|3645.61|3647.48|3647.48|3644.98|3644.98|0
1646927740000|2022-03-10 15:55:40|3646.23|3646.23|3646.36|3646.36|3646.36|3646.36|3646.23|3646.23|0
1646927760000|2022-03-10 15:56:00|3646.23|3646.23|3646.36|3646.36|3646.36|3646.36|3646.23|3646.23|0
1646927770000|2022-03-10 15:56:10|3646.98|3646.98|3647.11|3647.11|3647.11|3647.11|3646.98|3646.98|0
1646927790000|2022-03-10 15:56:30|3649.6|3649.6|3649.6|3649.6|3649.6|3649.6|3648.35|3648.35|0
1646927800000|2022-03-10 15:56:40|3648.35|3648.35|3645.86|3645.86|3648.35|3648.35|3645.86|3645.86|0
1646927810000|2022-03-10 15:56:50|3647.73|3647.73|3648.35|3648.35|3648.35|3648.35|3646.49|3646.49|0
1646927840000|2022-03-10 15:57:20|3646.49|3646.49|3648.98|3648.98|3648.98|3648.98|3645.86|3645.86|0
1646927850000|2022-03-10 15:57:30|3649.23|3649.23|3648.35|3648.35|3649.23|3649.23|3648.35|3648.35|0
1646927860000|2022-03-10 15:57:40|3647.11|3647.11|3647.28|3647.28|3647.28|3647.28|3647.11|3647.11|0
1646927870000|2022-03-10 15:57:50|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|3649.15|0
1646927900000|2022-03-10 15:58:20|3647.28|3647.28|3646.66|3646.66|3647.28|3647.28|3646.66|3646.66|0
1646927910000|2022-03-10 15:58:30|3647.28|3647.28|3647.65|3647.65|3647.65|3647.65|3647.03|3647.03|0
1646927940000|2022-03-10 15:59:00|3647.52|3647.52|3647.39|3647.39|3647.52|3647.52|3647.27|3647.27|0
1646927950000|2022-03-10 15:59:10|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|3647.27|0
1646927960000|2022-03-10 15:59:20|3645.4|3645.4|3646.64|3646.64|3646.64|3646.64|3645.4|3645.4|0
1646927970000|2022-03-10 15:59:30|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|3646.52|0
1646927980000|2022-03-10 15:59:40|3644.02|3644.02|3644.15|3644.15|3644.15|3644.15|3644.02|3644.02|0
1646927990000|2022-03-10 15:59:50|3646.02|3646.02|3646.77|3646.77|3646.77|3646.77|3645.4|3645.4|0
1646928010000|2022-03-10 16:00:10|3644.9|3644.9|3644.9|3644.9|3644.9|3644.9|3644.9|3644.9|0
1646928030000|2022-03-10 16:00:30|3645.07|3645.07|3646.81|3646.81|3646.81|3646.81|3644.95|3644.95|0
1646928040000|2022-03-10 16:00:40|3644.95|3644.95|3644.32|3644.32|3644.95|3644.95|3644.32|3644.32|0
1646928050000|2022-03-10 16:00:50|3646.19|3646.19|3646.19|3646.19|3646.19|3646.19|3646.19|3646.19|0
1646928060000|2022-03-10 16:01:00|3644.32|3644.32|3644.95|3644.95|3644.95|3644.95|3644.32|3644.32|0
1646928070000|2022-03-10 16:01:10|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|3644.82|0
1646928080000|2022-03-10 16:01:20|3642.95|3642.95|3642.65|3642.65|3642.95|3642.95|3642.65|3642.65|0
1646928090000|2022-03-10 16:01:30|3643.9|3643.9|3641.85|3641.85|3643.9|3643.9|3640.61|3640.61|0
1646928100000|2022-03-10 16:01:40|3642.48|3642.48|3641.23|3641.23|3642.48|3642.48|3641.23|3641.23|0
1646928110000|2022-03-10 16:01:50|3639.99|3639.99|3641.85|3641.85|3641.85|3641.85|3639.99|3639.99|0
1646928130000|2022-03-10 16:02:10|3641.98|3641.98|3642.61|3642.61|3642.61|3642.61|3641.98|3641.98|0
1646928150000|2022-03-10 16:02:30|3642.35|3642.35|3641.73|3641.73|3642.35|3642.35|3641.73|3641.73|0
1646928170000|2022-03-10 16:02:50|3642.97|3642.97|3642.97|3642.97|3642.97|3642.97|3642.97|3642.97|0
1646928180000|2022-03-10 16:03:00|3639.86|3639.86|3641.73|3641.73|3641.73|3641.73|3639.86|3639.86|0
1646928190000|2022-03-10 16:03:10|3641.1|3641.1|3642.97|3642.97|3642.97|3642.97|3641.1|3641.1|0
1646928210000|2022-03-10 16:03:30|3640.48|3640.48|3642.73|3642.73|3643.36|3643.36|3640.48|3640.48|0
1646928220000|2022-03-10 16:03:40|3641.49|3641.49|3641.36|3641.36|3641.49|3641.49|3640.74|3640.74|0
1646928230000|2022-03-10 16:03:50|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|0
1646928250000|2022-03-10 16:04:10|3639.99|3639.99|3641.23|3641.23|3641.23|3641.23|3639.99|3639.99|0
1646928270000|2022-03-10 16:04:30|3638.74|3638.74|3638.1|3638.1|3638.74|3638.74|3637.48|3637.48|0
1646928290000|2022-03-10 16:04:50|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|3638.72|0
1646928300000|2022-03-10 16:05:00|3639.35|3639.35|3639.6|3639.6|3639.6|3639.6|3639.35|3639.35|0
1646928310000|2022-03-10 16:05:10|3640.85|3640.85|3641.1|3641.1|3641.1|3641.1|3640.85|3640.85|0
1646928350000|2022-03-10 16:05:50|3640.93|3640.93|3639.06|3639.06|3640.93|3640.93|3639.06|3639.06|0
1646928360000|2022-03-10 16:06:00|3637.82|3637.82|3637.82|3637.82|3637.82|3637.82|3637.82|3637.82|0
1646928400000|2022-03-10 16:06:40|3637.69|3637.69|3638.93|3638.93|3638.93|3638.93|3637.69|3637.69|0
1646928410000|2022-03-10 16:06:50|3638.81|3638.81|3638.18|3638.18|3638.81|3638.81|3638.18|3638.18|0
1646928420000|2022-03-10 16:07:00|3639.43|3639.43|3638.81|3638.81|3639.43|3639.43|3638.81|3638.81|0
1646928430000|2022-03-10 16:07:10|3638.18|3638.18|3638.01|3638.01|3638.18|3638.18|3638.01|3638.01|0
1646928450000|2022-03-10 16:07:30|3636.77|3636.77|3638.01|3638.01|3638.01|3638.01|3636.77|3636.77|0
1646928470000|2022-03-10 16:07:50|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|3637.39|0
1646928480000|2022-03-10 16:08:00|3638.64|3638.64|3638.64|3638.64|3638.64|3638.64|3638.64|3638.64|0
1646928500000|2022-03-10 16:08:20|3638.76|3638.76|3639.39|3639.39|3639.39|3639.39|3638.76|3638.76|0
1646928510000|2022-03-10 16:08:30|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|3640.01|0
1646928520000|2022-03-10 16:08:40|3640.18|3640.18|3642.05|3642.05|3642.05|3642.05|3639.56|3639.56|0
1646928540000|2022-03-10 16:09:00|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|3642.22|0
1646928560000|2022-03-10 16:09:20|3642.35|3642.35|3642.35|3642.35|3642.35|3642.35|3642.35|3642.35|0
1646928590000|2022-03-10 16:09:50|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|3642.48|0
1646928600000|2022-03-10 16:10:00|3637.49|3637.49|3637.49|3637.49|3637.49|3637.49|3637.49|3637.49|0
1646928620000|2022-03-10 16:10:20|3636.25|3636.25|3636.25|3636.25|3636.25|3636.25|3636.25|3636.25|0
1646928630000|2022-03-10 16:10:30|3636.87|3636.87|3636.87|3636.87|3636.87|3636.87|3636.87|3636.87|0
1646928640000|2022-03-10 16:10:40|3637.49|3637.49|3639.36|3639.36|3639.36|3639.36|3637.49|3637.49|0
1646928680000|2022-03-10 16:11:20|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|3639.99|0
1646928700000|2022-03-10 16:11:40|3639.36|3639.36|3639.36|3639.36|3639.36|3639.36|3639.36|3639.36|0
1646928720000|2022-03-10 16:12:00|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|3638.12|0
1646928740000|2022-03-10 16:12:20|3637.49|3637.49|3638.74|3638.74|3638.74|3638.74|3637.49|3637.49|0
1646928750000|2022-03-10 16:12:30|3639.36|3639.36|3639.49|3639.49|3639.49|3639.49|3639.36|3639.36|0
1646928800000|2022-03-10 16:13:20|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|3640.11|0
1646928810000|2022-03-10 16:13:30|3640.5|3640.5|3640.37|3640.37|3640.5|3640.5|3640.37|3640.37|0
1646928870000|2022-03-10 16:14:30|3640.62|3640.62|3641.25|3641.25|3641.25|3641.25|3640.62|3640.62|0
1646928880000|2022-03-10 16:14:40|3641.37|3641.37|3644.49|3644.49|3644.49|3644.49|3641.37|3641.37|0
1646928900000|2022-03-10 16:15:00|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|3642.62|0
1646928910000|2022-03-10 16:15:10|3642.37|3642.37|3641.74|3641.74|3642.37|3642.37|3641.74|3641.74|0
1646928940000|2022-03-10 16:15:40|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|3642.37|0
1646928970000|2022-03-10 16:16:10|3642.99|3642.99|3642.35|3642.35|3642.99|3642.99|3642.35|3642.35|0
1646929000000|2022-03-10 16:16:40|3642.48|3642.48|3640.86|3640.86|3642.73|3642.73|3640.86|3640.86|0
1646929020000|2022-03-10 16:17:00|3640.99|3640.99|3640.99|3640.99|3640.99|3640.99|3640.99|3640.99|0
1646929030000|2022-03-10 16:17:10|3642.86|3642.86|3642.86|3642.86|3642.86|3642.86|3642.86|3642.86|0
1646929060000|2022-03-10 16:17:40|3642.73|3642.73|3642.73|3642.73|3642.73|3642.73|3642.73|3642.73|0
1646929070000|2022-03-10 16:17:50|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|3640.86|0
1646929110000|2022-03-10 16:18:30|3639.62|3639.62|3639|3639|3639.62|3639.62|3639|3639|0
1646929130000|2022-03-10 16:18:50|3638.37|3638.37|3637.75|3637.75|3638.37|3638.37|3637.75|3637.75|0
1646929140000|2022-03-10 16:19:00|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|0
1646929150000|2022-03-10 16:19:10|3638.5|3638.5|3640.5|3640.5|3640.5|3640.5|3638.5|3638.5|0
1646929160000|2022-03-10 16:19:20|3639.25|3639.25|3638.5|3638.5|3639.25|3639.25|3638.5|3638.5|0
1646929180000|2022-03-10 16:19:40|3637.88|3637.88|3638.5|3638.5|3638.5|3638.5|3637.88|3637.88|0
1646929190000|2022-03-10 16:19:50|3636.63|3636.63|3636.63|3636.63|3636.63|3636.63|3636.63|3636.63|0
1646929210000|2022-03-10 16:20:10|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|3637.88|0
1646929220000|2022-03-10 16:20:20|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|3638.5|0
1646929230000|2022-03-10 16:20:30|3639.12|3639.12|3640.8|3640.8|3641.12|3641.12|3639.12|3639.12|0
1646929240000|2022-03-10 16:20:40|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|3638.93|0
1646929250000|2022-03-10 16:20:50|3638.8|3638.8|3638.8|3638.8|3638.8|3638.8|3638.8|3638.8|0
1646929260000|2022-03-10 16:21:00|3637.55|3637.55|3638.93|3638.93|3638.93|3638.93|3637.55|3637.55|0
1646929270000|2022-03-10 16:21:10|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|3640.8|0
1646929280000|2022-03-10 16:21:20|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|0
1646929290000|2022-03-10 16:21:30|3641.55|3641.55|3641.72|3641.72|3641.72|3641.72|3641.55|3641.55|0
1646929300000|2022-03-10 16:21:40|3642.1|3642.1|3642.1|3642.1|3642.1|3642.1|3642.1|3642.1|0
1646929320000|2022-03-10 16:22:00|3641.84|3641.84|3640.97|3640.97|3641.84|3641.84|3640.97|3640.97|0
1646929330000|2022-03-10 16:22:10|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|3641.14|0
1646929340000|2022-03-10 16:22:20|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|0
1646929350000|2022-03-10 16:22:30|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|0
1646929360000|2022-03-10 16:22:40|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|3639.1|0
1646929370000|2022-03-10 16:22:50|3638.97|3638.97|3640.22|3640.22|3640.22|3640.22|3638.97|3638.97|0
1646929380000|2022-03-10 16:23:00|3640.34|3640.34|3640.97|3640.97|3640.97|3640.97|3640.34|3640.34|0
1646929390000|2022-03-10 16:23:10|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|3641.09|0
1646929420000|2022-03-10 16:23:40|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|0
1646929430000|2022-03-10 16:23:50|3640.34|3640.34|3640.34|3640.34|3640.34|3640.34|3640.34|3640.34|0
1646929440000|2022-03-10 16:24:00|3639.72|3639.72|3639.85|3639.85|3639.85|3639.85|3639.72|3639.72|0
1646929470000|2022-03-10 16:24:30|3639.72|3639.72|3639.72|3639.72|3639.72|3639.72|3639.72|3639.72|0
1646929480000|2022-03-10 16:24:40|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|3640.97|0
1646929500000|2022-03-10 16:25:00|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|3641.59|0
1646929510000|2022-03-10 16:25:10|3641.72|3641.72|3642.34|3642.34|3642.34|3642.34|3641.72|3641.72|0
1646929520000|2022-03-10 16:25:20|3642.96|3642.96|3640.6|3640.6|3642.96|3642.96|3640.6|3640.6|0
1646929530000|2022-03-10 16:25:30|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|3641.84|0
1646929540000|2022-03-10 16:25:40|3641.22|3641.22|3642.47|3642.47|3643.09|3643.09|3641.22|3641.22|0
1646929550000|2022-03-10 16:25:50|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|3642.34|0
1646929560000|2022-03-10 16:26:00|3642.96|3642.96|3642.83|3642.83|3642.96|3642.96|3642.83|3642.83|0
1646929570000|2022-03-10 16:26:10|3641.59|3641.59|3641.29|3641.29|3641.59|3641.59|3641.29|3641.29|0
1646929580000|2022-03-10 16:26:20|3639.42|3639.42|3639.17|3639.17|3639.42|3639.42|3639.17|3639.17|0
1646929590000|2022-03-10 16:26:30|3639.04|3639.04|3639.04|3639.04|3639.04|3639.04|3639.04|3639.04|0
1646929600000|2022-03-10 16:26:40|3638.91|3638.91|3638.91|3638.91|3638.91|3638.91|3638.78|3638.78|0
1646929620000|2022-03-10 16:27:00|3638.78|3638.78|3633.67|3633.67|3638.78|3638.78|3633.05|3633.05|0
1646929640000|2022-03-10 16:27:20|3634.3|3634.3|3632.43|3632.43|3634.3|3634.3|3632.43|3632.43|0
1646929650000|2022-03-10 16:27:30|3632.26|3632.26|3632.26|3632.26|3632.26|3632.26|3632.26|3632.26|0
1646929660000|2022-03-10 16:27:40|3632.88|3632.88|3631.01|3631.01|3632.88|3632.88|3631.01|3631.01|0
1646929670000|2022-03-10 16:27:50|3629.14|3629.14|3628.52|3628.52|3629.14|3629.14|3628.52|3628.52|0
1646929680000|2022-03-10 16:28:00|3628.65|3628.65|3628.52|3628.52|3628.65|3628.65|3628.52|3628.52|0
1646929690000|2022-03-10 16:28:10|3627.9|3627.9|3627.72|3627.72|3627.9|3627.9|3627.72|3627.72|0
1646929720000|2022-03-10 16:28:40|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|3627.6|0
1646929730000|2022-03-10 16:28:50|3625.73|3625.73|3626.97|3626.97|3626.97|3626.97|3625.73|3625.73|0
1646929740000|2022-03-10 16:29:00|3627.36|3627.36|3626.11|3626.11|3627.36|3627.36|3626.11|3626.11|0
1646929750000|2022-03-10 16:29:10|3626.73|3626.73|3626.61|3626.61|3626.73|3626.73|3626.61|3626.61|0
1646929760000|2022-03-10 16:29:20|3627.23|3627.23|3626.61|3626.61|3627.23|3627.23|3626.61|3626.61|0
1646929770000|2022-03-10 16:29:30|3626.73|3626.73|3628.11|3628.11|3628.11|3628.11|3626.73|3626.73|0
1646929780000|2022-03-10 16:29:40|3629.98|3629.98|3629.35|3629.35|3629.98|3629.98|3629.35|3629.35|0
1646929790000|2022-03-10 16:29:50|3629.52|3629.52|3630.33|3630.33|3631.58|3631.58|3629.52|3629.52|0
1646986510000|2022-03-11 08:15:10|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|3660.73|0
1646986520000|2022-03-11 08:15:20|3662.6|3662.6|3665.97|3665.97|3667.84|3667.84|3662.6|3662.6|0
1646986530000|2022-03-11 08:15:30|3662.85|3662.85|3662.6|3662.6|3662.85|3662.85|3662.6|3662.6|0
1646986540000|2022-03-11 08:15:40|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|3662.94|0
1646986550000|2022-03-11 08:15:50|3660.45|3660.45|3660.32|3660.32|3660.45|3660.45|3660.32|3660.32|0
1646986570000|2022-03-11 08:16:10|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|0
1646986580000|2022-03-11 08:16:20|3656.14|3656.14|3657.21|3657.21|3657.38|3657.38|3656.14|3656.14|0
1646986590000|2022-03-11 08:16:30|3655.34|3655.34|3656.31|3656.31|3658.45|3658.45|3655.34|3655.34|0
1646986600000|2022-03-11 08:16:40|3655.06|3655.06|3654.55|3654.55|3655.06|3655.06|3654.55|3654.55|0
1646986610000|2022-03-11 08:16:50|3654.42|3654.42|3653.82|3653.82|3654.42|3654.42|3653.82|3653.82|0
1646986620000|2022-03-11 08:17:00|3646.35|3646.35|3645.79|3645.79|3646.35|3646.35|3645.79|3645.79|0
1646986650000|2022-03-11 08:17:30|3645.28|3645.28|3644.68|3644.68|3645.28|3645.28|3644.68|3644.68|0
1646986660000|2022-03-11 08:17:40|3644.51|3644.51|3649.23|3649.23|3652.97|3652.97|3641.14|3641.14|0
1646986670000|2022-03-11 08:17:50|3648.61|3648.61|3647.25|3647.25|3649.12|3649.12|3647.25|3647.25|0
1646986690000|2022-03-11 08:18:10|3647.88|3647.88|3644.14|3644.14|3647.88|3647.88|3644.14|3644.14|0
1646986710000|2022-03-11 08:18:30|3643.63|3643.63|3643.63|3643.63|3643.63|3643.63|3643.63|3643.63|0
1646986730000|2022-03-11 08:18:50|3643.28|3643.28|3641.42|3641.42|3643.28|3643.28|3641.42|3641.42|0
1646986740000|2022-03-11 08:19:00|3640.52|3640.52|3640.78|3640.78|3640.78|3640.78|3640.52|3640.52|0
1646986750000|2022-03-11 08:19:10|3637.04|3637.04|3637.04|3637.04|3637.04|3637.04|3637.04|3637.04|0
1646986760000|2022-03-11 08:19:20|3637.66|3637.66|3637.66|3637.66|3637.66|3637.66|3637.66|3637.66|0
1646986770000|2022-03-11 08:19:30|3640.15|3640.15|3642.65|3642.65|3642.65|3642.65|3640.15|3640.15|0
1646986780000|2022-03-11 08:19:40|3642.77|3642.77|3643.27|3643.27|3643.4|3643.4|3641.53|3641.53|0
1646986800000|2022-03-11 08:20:00|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|3645.89|0
1646986820000|2022-03-11 08:20:20|3645.5|3645.5|3645.16|3645.16|3645.5|3645.5|3645.16|3645.16|0
1646986830000|2022-03-11 08:20:30|3643.92|3643.92|3642.67|3642.67|3643.92|3643.92|3642.67|3642.67|0
1646986840000|2022-03-11 08:20:40|3643.29|3643.29|3642.78|3642.78|3643.29|3643.29|3642.78|3642.78|0
1646986850000|2022-03-11 08:20:50|3644.65|3644.65|3649.03|3649.03|3649.03|3649.03|3644.65|3644.65|0
1646986860000|2022-03-11 08:21:00|3652.14|3652.14|3650.9|3650.9|3652.77|3652.77|3650.9|3650.9|0
1646986870000|2022-03-11 08:21:10|3649.65|3649.65|3647.02|3647.02|3649.65|3649.65|3647.02|3647.02|0
1646986880000|2022-03-11 08:21:20|3644.52|3644.52|3644.18|3644.18|3644.52|3644.52|3644.18|3644.18|0
1646986890000|2022-03-11 08:21:30|3638.58|3638.58|3641.07|3641.07|3641.07|3641.07|3638.58|3638.58|0
1646986900000|2022-03-11 08:21:40|3642.94|3642.94|3644.2|3644.2|3644.2|3644.2|3642.94|3642.94|0
1646986910000|2022-03-11 08:21:50|3644.33|3644.33|3644.5|3644.5|3644.5|3644.5|3644.33|3644.33|0
1646986940000|2022-03-11 08:22:20|3644.75|3644.75|3647.12|3647.12|3647.24|3647.24|3644.75|3644.75|0
1646986970000|2022-03-11 08:22:50|3648.36|3648.36|3648.36|3648.36|3648.36|3648.36|3648.36|3648.36|0
1646986980000|2022-03-11 08:23:00|3648.02|3648.02|3649.27|3649.27|3649.27|3649.27|3648.02|3648.02|0
1646986990000|2022-03-11 08:23:10|3649.65|3649.65|3649.9|3649.9|3649.9|3649.9|3649.65|3649.65|0
1646987000000|2022-03-11 08:23:20|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|3648.66|0
1646987010000|2022-03-11 08:23:30|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|3648.53|0
1646987030000|2022-03-11 08:23:50|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|3648.15|0
1646987050000|2022-03-11 08:24:10|3646.9|3646.9|3648.04|3648.04|3648.04|3648.04|3646.9|3646.9|0
1646987070000|2022-03-11 08:24:30|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|3648.8|0
1646987100000|2022-03-11 08:25:00|3649.31|3649.31|3649.7|3649.7|3649.7|3649.7|3649.31|3649.31|0
1646987110000|2022-03-11 08:25:10|3654.68|3654.68|3654.68|3654.68|3654.68|3654.68|3654.68|3654.68|0
1646987120000|2022-03-11 08:25:20|3655.19|3655.19|3655.19|3655.19|3655.19|3655.19|3655.19|3655.19|0
1646987130000|2022-03-11 08:25:30|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|0
1646987140000|2022-03-11 08:25:40|3659.9|3659.9|3660.9|3660.9|3660.9|3660.9|3659.9|3659.9|0
1646987150000|2022-03-11 08:25:50|3662.15|3662.15|3659.66|3659.66|3662.15|3662.15|3659.66|3659.66|0
1646987170000|2022-03-11 08:26:10|3664.02|3664.02|3663.14|3663.14|3664.02|3664.02|3663.14|3663.14|0
1646987180000|2022-03-11 08:26:20|3665.63|3665.63|3666.25|3666.25|3666.25|3666.25|3665.63|3665.63|0
1646987190000|2022-03-11 08:26:30|3666.89|3666.89|3666.76|3666.76|3666.89|3666.89|3666.76|3666.76|0
1646987200000|2022-03-11 08:26:40|3669.26|3669.26|3669.26|3669.26|3669.26|3669.26|3669.26|3669.26|0
1646987220000|2022-03-11 08:27:00|3669.43|3669.43|3661.71|3661.71|3669.81|3669.81|3661.71|3661.71|0
1646987230000|2022-03-11 08:27:10|3661.46|3661.46|3658.71|3658.71|3661.46|3661.46|3658.71|3658.71|0
1646987240000|2022-03-11 08:27:20|3659.33|3659.33|3658.09|3658.09|3659.33|3659.33|3658.09|3658.09|0
1646987250000|2022-03-11 08:27:30|3656.22|3656.22|3655.71|3655.71|3656.22|3656.22|3655.71|3655.71|0
1646987260000|2022-03-11 08:27:40|3656.33|3656.33|3657.58|3657.58|3657.58|3657.58|3656.33|3656.33|0
1646987270000|2022-03-11 08:27:50|3658.82|3658.82|3656.95|3656.95|3658.82|3658.82|3656.95|3656.95|0
1646987280000|2022-03-11 08:28:00|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|3656.57|0
1646987300000|2022-03-11 08:28:20|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|3656.83|0
1646987320000|2022-03-11 08:28:40|3656.44|3656.44|3656.44|3656.44|3656.44|3656.44|3656.44|3656.44|0
1646987330000|2022-03-11 08:28:50|3656.27|3656.27|3651.91|3651.91|3656.27|3656.27|3651.91|3651.91|0
1646987340000|2022-03-11 08:29:00|3651.29|3651.29|3650.67|3650.67|3651.29|3651.29|3650.67|3650.67|0
1646987350000|2022-03-11 08:29:10|3651.18|3651.18|3651.18|3651.18|3651.18|3651.18|3651.18|3651.18|0
1646987360000|2022-03-11 08:29:20|3651.35|3651.35|3650.72|3650.72|3651.35|3651.35|3650.72|3650.72|0
1646987370000|2022-03-11 08:29:30|3653.84|3653.84|3651.22|3651.22|3653.84|3653.84|3651.22|3651.22|0
1646987380000|2022-03-11 08:29:40|3651.86|3651.86|3656.35|3656.35|3656.35|3656.35|3651.86|3651.86|0
1646987390000|2022-03-11 08:29:50|3658.22|3658.22|3660.58|3660.58|3660.71|3660.71|3658.22|3658.22|0
1646987400000|2022-03-11 08:30:00|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|3656.84|0
1646987430000|2022-03-11 08:30:30|3657.1|3657.1|3656.47|3656.47|3657.1|3657.1|3656.47|3656.47|0
1646987460000|2022-03-11 08:31:00|3658.34|3658.34|3659.76|3659.76|3659.76|3659.76|3658.34|3658.34|0
1646987470000|2022-03-11 08:31:10|3661.63|3661.63|3661.63|3661.63|3663.5|3663.5|3661.63|3661.63|0
1646987490000|2022-03-11 08:31:30|3661.12|3661.12|3659.87|3659.87|3661.12|3661.12|3659.87|3659.87|0
1646987500000|2022-03-11 08:31:40|3659.74|3659.74|3659.74|3659.74|3659.74|3659.74|3659.74|3659.74|0
1646987510000|2022-03-11 08:31:50|3657.25|3657.25|3656.74|3656.74|3657.25|3657.25|3656.74|3656.74|0
1646987540000|2022-03-11 08:32:20|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|3654.87|0
1646987550000|2022-03-11 08:32:30|3656.12|3656.12|3656.12|3656.12|3656.12|3656.12|3656.12|3656.12|0
1646987570000|2022-03-11 08:32:50|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|0
1646987580000|2022-03-11 08:33:00|3657.54|3657.54|3656.29|3656.29|3657.54|3657.54|3656.29|3656.29|0
1646987590000|2022-03-11 08:33:10|3656.12|3656.12|3655.95|3655.95|3656.12|3656.12|3655.95|3655.95|0
1646987600000|2022-03-11 08:33:20|3654.7|3654.7|3654.32|3654.32|3654.7|3654.7|3654.32|3654.32|0
1646987610000|2022-03-11 08:33:30|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|3655.57|0
1646987630000|2022-03-11 08:33:50|3653.7|3653.7|3653.14|3653.14|3653.7|3653.7|3653.14|3653.14|0
1646987640000|2022-03-11 08:34:00|3652.76|3652.76|3652.42|3652.42|3652.76|3652.76|3652.42|3652.42|0
1646987650000|2022-03-11 08:34:10|3646.81|3646.81|3644.06|3644.06|3646.81|3646.81|3644.06|3644.06|0
1646987670000|2022-03-11 08:34:30|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|0
1646987710000|2022-03-11 08:35:10|3645.57|3645.57|3649.56|3649.56|3649.56|3649.56|3645.57|3645.57|0
1646987730000|2022-03-11 08:35:30|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|3647.69|0
1646987740000|2022-03-11 08:35:40|3645.2|3645.2|3645.82|3645.82|3645.82|3645.82|3645.2|3645.2|0
1646987750000|2022-03-11 08:35:50|3643.95|3643.95|3647.07|3647.07|3647.07|3647.07|3643.95|3643.95|0
1646987760000|2022-03-11 08:36:00|3646.44|3646.44|3644.56|3644.56|3646.44|3646.44|3644.56|3644.56|0
1646987770000|2022-03-11 08:36:10|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|3644.94|0
1646987780000|2022-03-11 08:36:20|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|3649.3|0
1646987790000|2022-03-11 08:36:30|3649.56|3649.56|3650.18|3650.18|3650.18|3650.18|3648.94|3648.94|0
1646987820000|2022-03-11 08:37:00|3650.8|3650.8|3649.93|3649.93|3650.8|3650.8|3649.93|3649.93|0
1646987830000|2022-03-11 08:37:10|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|3648.68|0
1646987850000|2022-03-11 08:37:30|3648.42|3648.42|3649.05|3649.05|3649.67|3649.67|3648.42|3648.42|0
1646987860000|2022-03-11 08:37:40|3650.29|3650.29|3649.05|3649.05|3650.29|3650.29|3649.05|3649.05|0
1646987880000|2022-03-11 08:38:00|3647.8|3647.8|3647.18|3647.18|3647.8|3647.8|3647.18|3647.18|0
1646987890000|2022-03-11 08:38:10|3648.42|3648.42|3647.8|3647.8|3648.42|3648.42|3647.8|3647.8|0
1646987910000|2022-03-11 08:38:30|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|3649.05|0
1646987920000|2022-03-11 08:38:40|3650.29|3650.29|3651.79|3651.79|3651.79|3651.79|3649.3|3649.3|0
1646987960000|2022-03-11 08:39:20|3648.68|3648.68|3651.43|3651.43|3651.43|3651.43|3648.68|3648.68|0
1646987990000|2022-03-11 08:39:50|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|3650.8|0
1646988000000|2022-03-11 08:40:00|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|3649.56|0
1646988010000|2022-03-11 08:40:10|3645.82|3645.82|3647.07|3647.07|3647.07|3647.07|3645.82|3645.82|0
1646988020000|2022-03-11 08:40:20|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|3647.71|0
1646988030000|2022-03-11 08:40:30|3649.57|3649.57|3649.57|3649.57|3649.57|3649.57|3649.57|3649.57|0
1646988050000|2022-03-11 08:40:50|3650.2|3650.2|3648.31|3648.31|3650.2|3650.2|3648.31|3648.31|0
1646988060000|2022-03-11 08:41:00|3648.57|3648.57|3650.07|3650.07|3650.07|3650.07|3648.57|3648.57|0
1646988090000|2022-03-11 08:41:30|3648.82|3648.82|3649.45|3649.45|3649.45|3649.45|3648.82|3648.82|0
1646988100000|2022-03-11 08:41:40|3648.82|3648.82|3648.06|3648.06|3648.82|3648.82|3648.06|3648.06|0
1646988110000|2022-03-11 08:41:50|3644.6|3644.6|3644.35|3644.35|3644.6|3644.6|3644.35|3644.35|0
1646988130000|2022-03-11 08:42:10|3646.21|3646.21|3647.35|3647.35|3647.35|3647.35|3646.21|3646.21|0
1646988140000|2022-03-11 08:42:20|3649.84|3649.84|3648.59|3648.59|3651.09|3651.09|3648.59|3648.59|0
1646988150000|2022-03-11 08:42:30|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|3647.97|0
1646988170000|2022-03-11 08:42:50|3650.46|3650.46|3649.22|3649.22|3650.46|3650.46|3649.22|3649.22|0
1646988180000|2022-03-11 08:43:00|3650.46|3650.46|3650.46|3650.46|3650.46|3650.46|3650.46|3650.46|0
1646988190000|2022-03-11 08:43:10|3651.09|3651.09|3649.22|3649.22|3651.09|3651.09|3649.22|3649.22|0
1646988220000|2022-03-11 08:43:40|3648.59|3648.59|3647.72|3647.72|3648.59|3648.59|3647.72|3647.72|0
1646988230000|2022-03-11 08:43:50|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|3647.33|0
1646988240000|2022-03-11 08:44:00|3647.46|3647.46|3645.22|3645.22|3647.46|3647.46|3644.97|3644.97|0
1646988260000|2022-03-11 08:44:20|3641.49|3641.49|3641.23|3641.23|3641.49|3641.49|3641.23|3641.23|0
1646988270000|2022-03-11 08:44:30|3641.49|3641.49|3641.49|3641.49|3641.49|3641.49|3641.49|3641.49|0
1646988280000|2022-03-11 08:44:40|3641.61|3641.61|3641.61|3641.61|3641.61|3641.61|3641.61|3641.61|0
1646988300000|2022-03-11 08:45:00|3647.22|3647.22|3643.99|3643.99|3647.22|3647.22|3643.99|3643.99|0
1646988310000|2022-03-11 08:45:10|3645.86|3645.86|3643.37|3643.37|3645.86|3645.86|3643.37|3643.37|0
1646988320000|2022-03-11 08:45:20|3642.75|3642.75|3642.75|3642.75|3642.75|3642.75|3642.75|3642.75|0
1646988330000|2022-03-11 08:45:30|3644.62|3644.62|3647.86|3647.86|3647.86|3647.86|3644.62|3644.62|0
1646988360000|2022-03-11 08:46:00|3647.6|3647.6|3647.43|3647.43|3647.6|3647.6|3647.43|3647.43|0
1646988390000|2022-03-11 08:46:30|3644.32|3644.32|3643.07|3643.07|3644.32|3644.32|3643.07|3643.07|0
1646988430000|2022-03-11 08:47:10|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|3641.83|0
1646988460000|2022-03-11 08:47:40|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3643.07|3643.07|0
1646988470000|2022-03-11 08:47:50|3642.45|3642.45|3643.58|3643.58|3645.45|3645.45|3642.45|3642.45|0
1646988480000|2022-03-11 08:48:00|3642.34|3642.34|3641.09|3641.09|3642.34|3642.34|3641.09|3641.09|0
1646988490000|2022-03-11 08:48:10|3642.34|3642.34|3641.71|3641.71|3642.34|3642.34|3641.71|3641.71|0
1646988510000|2022-03-11 08:48:30|3641.84|3641.84|3643.71|3643.71|3643.71|3643.71|3641.84|3641.84|0
1646988520000|2022-03-11 08:48:40|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|0
1646988560000|2022-03-11 08:49:20|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|3648.07|0
1646988580000|2022-03-11 08:49:40|3645.58|3645.58|3649.32|3649.32|3649.32|3649.32|3644.96|3644.96|0
1646988600000|2022-03-11 08:50:00|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|3646.2|0
1646988610000|2022-03-11 08:50:10|3647.45|3647.45|3646.82|3646.82|3647.45|3647.45|3646.82|3646.82|0
1646988620000|2022-03-11 08:50:20|3646.2|3646.2|3646.82|3646.82|3646.82|3646.82|3646.2|3646.2|0
1646988650000|2022-03-11 08:50:50|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|0
1646988670000|2022-03-11 08:51:10|3646.82|3646.82|3646.82|3646.82|3646.82|3646.82|3646.82|3646.82|0
1646988690000|2022-03-11 08:51:30|3644.96|3644.96|3644.96|3644.96|3644.96|3644.96|3643.71|3643.71|0
1646988700000|2022-03-11 08:51:40|3643.71|3643.71|3643.09|3643.09|3643.71|3643.71|3643.09|3643.09|0
1646988720000|2022-03-11 08:52:00|3641.84|3641.84|3640.72|3640.72|3641.84|3641.84|3640.6|3640.6|0
1646988730000|2022-03-11 08:52:10|3640.1|3640.1|3640.72|3640.72|3640.72|3640.72|3640.1|3640.1|0
1646988740000|2022-03-11 08:52:20|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|3641.35|0
1646988760000|2022-03-11 08:52:40|3639.48|3639.48|3639.48|3639.48|3639.48|3639.48|3639.48|3639.48|0
1646988790000|2022-03-11 08:53:10|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|3637.61|0
1646988800000|2022-03-11 08:53:20|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|3641.97|0
1646988810000|2022-03-11 08:53:30|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|0
1646988820000|2022-03-11 08:53:40|3642.59|3642.59|3641.35|3641.35|3642.59|3642.59|3641.35|3641.35|0
1646988830000|2022-03-11 08:53:50|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|3643.21|0
1646988840000|2022-03-11 08:54:00|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|3643.84|0
1646988850000|2022-03-11 08:54:10|3641.97|3641.97|3643.33|3643.33|3643.95|3643.95|3641.46|3641.46|0
1646988880000|2022-03-11 08:54:40|3643.67|3643.67|3643.5|3643.5|3643.67|3643.67|3643.5|3643.5|0
1646988910000|2022-03-11 08:55:10|3641.63|3641.63|3641.01|3641.01|3641.63|3641.63|3641.01|3641.01|0
1646988930000|2022-03-11 08:55:30|3641.65|3641.65|3645.38|3645.38|3646.01|3646.01|3641.65|3641.65|0
1646988940000|2022-03-11 08:55:40|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|0
1646988950000|2022-03-11 08:55:50|3644.76|3644.76|3643.52|3643.52|3644.76|3644.76|3643.52|3643.52|0
1646988960000|2022-03-11 08:56:00|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|3644.76|0
1646988970000|2022-03-11 08:56:10|3645.38|3645.38|3645.38|3645.38|3645.38|3645.38|3643.52|3643.52|0
1646988980000|2022-03-11 08:56:20|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|3644.14|0
1646989000000|2022-03-11 08:56:40|3643.52|3643.52|3642.89|3642.89|3643.52|3643.52|3642.89|3642.89|0
1646989020000|2022-03-11 08:57:00|3642.27|3642.27|3641.02|3641.02|3642.27|3642.27|3641.02|3641.02|0
1646989030000|2022-03-11 08:57:10|3640.26|3640.26|3640.26|3640.26|3640.26|3640.26|3640.26|3640.26|0
1646989050000|2022-03-11 08:57:30|3640.77|3640.77|3643.88|3643.88|3643.88|3643.88|3640.77|3640.77|0
1646989060000|2022-03-11 08:57:40|3644.51|3644.51|3645.13|3645.13|3645.75|3645.75|3643.88|3643.88|0
1646989070000|2022-03-11 08:57:50|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|0
1646989080000|2022-03-11 08:58:00|3645.02|3645.02|3646.89|3646.89|3646.89|3646.89|3645.02|3645.02|0
1646989100000|2022-03-11 08:58:20|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|3646.26|0
1646989110000|2022-03-11 08:58:30|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|3645.64|0
1646989140000|2022-03-11 08:59:00|3641.9|3641.9|3641.9|3641.9|3641.9|3641.9|3641.9|3641.9|0
1646989180000|2022-03-11 08:59:40|3641.39|3641.39|3641.52|3641.52|3641.52|3641.52|3641.39|3641.39|0
1646989210000|2022-03-11 09:00:10|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|3643.39|0
1646989220000|2022-03-11 09:00:20|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|3643.64|0
1646989230000|2022-03-11 09:00:30|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|3643.81|0
1646989290000|2022-03-11 09:01:30|3646.93|3646.93|3648.3|3648.3|3648.3|3648.3|3646.93|3646.93|0
1646989340000|2022-03-11 09:02:20|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|3647.92|0
1646989350000|2022-03-11 09:02:30|3647.79|3647.79|3647.92|3647.92|3647.92|3647.92|3647.79|3647.79|0
1646989360000|2022-03-11 09:02:40|3647.79|3647.79|3647.92|3647.92|3647.92|3647.92|3647.79|3647.79|0
1646989370000|2022-03-11 09:02:50|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|3649.79|0
1646989380000|2022-03-11 09:03:00|3649.66|3649.66|3649.66|3649.66|3649.66|3649.66|3649.66|3649.66|0
1646989390000|2022-03-11 09:03:10|3650.91|3650.91|3650.91|3650.91|3650.91|3650.91|3650.91|3650.91|0
1646989410000|2022-03-11 09:03:30|3649.66|3649.66|3650.03|3650.03|3650.28|3650.28|3649.66|3649.66|0
1646989420000|2022-03-11 09:03:40|3648.16|3648.16|3647.9|3647.9|3648.16|3648.16|3647.9|3647.9|0
1646989460000|2022-03-11 09:04:20|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|3647.65|0
1646989500000|2022-03-11 09:05:00|3649.52|3649.52|3651.39|3651.39|3651.39|3651.39|3649.52|3649.52|0
1646989510000|2022-03-11 09:05:10|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|3652.63|0
1646989530000|2022-03-11 09:05:30|3652.76|3652.76|3656|3656|3656|3656|3652.76|3652.76|0
1646989540000|2022-03-11 09:05:40|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|3656.62|0
1646989560000|2022-03-11 09:06:00|3655.38|3655.38|3655.38|3655.38|3655.38|3655.38|3655.38|3655.38|0
1646989580000|2022-03-11 09:06:20|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|3653.51|0
1646989590000|2022-03-11 09:06:30|3654.13|3654.13|3654.39|3654.39|3654.39|3654.39|3654.13|3654.13|0
1646989600000|2022-03-11 09:06:40|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|3654.77|0
1646989610000|2022-03-11 09:06:50|3654.9|3654.9|3659.97|3659.97|3659.97|3659.97|3654.9|3654.9|0
1646989620000|2022-03-11 09:07:00|3660.35|3660.35|3660.35|3660.35|3660.35|3660.35|3660.35|3660.35|0
1646989630000|2022-03-11 09:07:10|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|0
1646989640000|2022-03-11 09:07:20|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|0
1646989680000|2022-03-11 09:08:00|3662.97|3662.97|3665.08|3665.08|3665.46|3665.46|3662.97|3662.97|0
1646989700000|2022-03-11 09:08:20|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|0
1646989710000|2022-03-11 09:08:30|3661.96|3661.96|3661.96|3661.96|3661.96|3661.96|3661.96|3661.96|0
1646989750000|2022-03-11 09:09:10|3660.72|3660.72|3660.72|3660.72|3660.72|3660.72|3660.72|3660.72|0
1646989780000|2022-03-11 09:09:40|3660.09|3660.09|3660.72|3660.72|3660.72|3660.72|3660.09|3660.09|0
1646989790000|2022-03-11 09:09:50|3661.34|3661.34|3661.34|3661.34|3661.34|3661.34|3661.34|3661.34|0
1646989800000|2022-03-11 09:10:00|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|0
1646989830000|2022-03-11 09:10:30|3662.2|3662.2|3666.32|3666.32|3666.32|3666.32|3662.2|3662.2|0
1646989860000|2022-03-11 09:11:00|3666.95|3666.95|3665.2|3665.2|3667.07|3667.07|3665.2|3665.2|0
1646989880000|2022-03-11 09:11:20|3665.83|3665.83|3665.83|3665.83|3665.83|3665.83|3665.83|3665.83|0
1646989890000|2022-03-11 09:11:30|3665.2|3665.2|3667.07|3667.07|3667.07|3667.07|3665.2|3665.2|0
1646989910000|2022-03-11 09:11:50|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|0
1646989920000|2022-03-11 09:12:00|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|0
1646989960000|2022-03-11 09:12:40|3668.57|3668.57|3668.57|3668.57|3668.57|3668.57|3668.57|3668.57|0
1646989970000|2022-03-11 09:12:50|3669.2|3669.2|3669.33|3669.33|3669.33|3669.33|3669.2|3669.2|0
1646989980000|2022-03-11 09:13:00|3669.71|3669.71|3669.71|3669.71|3669.71|3669.71|3669.71|3669.71|0
1646989990000|2022-03-11 09:13:10|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|3672.2|0
1646990020000|2022-03-11 09:13:40|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|3672.03|0
1646990040000|2022-03-11 09:14:00|3675.14|3675.14|3675.14|3675.14|3675.14|3675.14|3675.14|3675.14|0
1646990050000|2022-03-11 09:14:10|3673.27|3673.27|3673.9|3673.9|3673.9|3673.9|3673.27|3673.27|0
1646990060000|2022-03-11 09:14:20|3675.14|3675.14|3675.76|3675.76|3675.76|3675.76|3675.14|3675.14|0
1646990070000|2022-03-11 09:14:30|3675.89|3675.89|3676.15|3676.15|3676.15|3676.15|3675.89|3675.89|0
1646990090000|2022-03-11 09:14:50|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|3677.39|0
1646990100000|2022-03-11 09:15:00|3678.64|3678.64|3678.64|3678.64|3678.64|3678.64|3678.64|3678.64|0
1646990120000|2022-03-11 09:15:20|3678.02|3678.02|3673.16|3673.16|3678.02|3678.02|3673.16|3673.16|0
1646990170000|2022-03-11 09:16:10|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|3673.54|0
1646990180000|2022-03-11 09:16:20|3674.17|3674.17|3674.17|3674.17|3674.17|3674.17|3674.17|3674.17|0
1646990190000|2022-03-11 09:16:30|3672.92|3672.92|3672.92|3672.92|3672.92|3672.92|3672.92|3672.92|0
1646990200000|2022-03-11 09:16:40|3671.05|3671.05|3671.67|3671.67|3671.67|3671.67|3671.05|3671.05|0
1646990210000|2022-03-11 09:16:50|3671.04|3671.04|3671.53|3671.53|3671.53|3671.53|3670.91|3670.91|0
1646990220000|2022-03-11 09:17:00|3670.29|3670.29|3668.18|3668.18|3670.29|3670.29|3667.79|3667.79|0
1646990230000|2022-03-11 09:17:10|3667.55|3667.55|3667.2|3667.2|3667.55|3667.55|3666.17|3666.17|0
1646990240000|2022-03-11 09:17:20|3667.82|3667.82|3664.71|3664.71|3667.82|3667.82|3664.71|3664.71|0
1646990250000|2022-03-11 09:17:30|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|0
1646990260000|2022-03-11 09:17:40|3667.2|3667.2|3667.96|3667.96|3667.96|3667.96|3667.2|3667.2|0
1646990280000|2022-03-11 09:18:00|3667.34|3667.34|3667.34|3667.34|3667.34|3667.34|3667.34|3667.34|0
1646990300000|2022-03-11 09:18:20|3666.72|3666.72|3668.59|3668.59|3668.59|3668.59|3666.72|3666.72|0
1646990310000|2022-03-11 09:18:30|3668.97|3668.97|3669.1|3669.1|3669.1|3669.1|3668.97|3668.97|0
1646990320000|2022-03-11 09:18:40|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|3669.22|0
1646990340000|2022-03-11 09:19:00|3668.6|3668.6|3670.47|3670.47|3670.47|3670.47|3668.6|3668.6|0
1646990360000|2022-03-11 09:19:20|3670.21|3670.21|3670.21|3670.21|3670.21|3670.21|3670.21|3670.21|0
1646990370000|2022-03-11 09:19:30|3670.84|3670.84|3671.46|3671.46|3671.46|3671.46|3670.84|3670.84|0
1646990400000|2022-03-11 09:20:00|3672.08|3672.08|3671.7|3671.7|3672.08|3672.08|3671.7|3671.7|0
1646990410000|2022-03-11 09:20:10|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|0
1646990420000|2022-03-11 09:20:20|3673.57|3673.57|3674.81|3674.81|3674.81|3674.81|3673.57|3673.57|0
1646990460000|2022-03-11 09:21:00|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|3674.19|0
1646990470000|2022-03-11 09:21:10|3675.44|3675.44|3677.31|3677.31|3677.31|3677.31|3675.44|3675.44|0
1646990480000|2022-03-11 09:21:20|3677.43|3677.43|3678.85|3678.85|3679.3|3679.3|3677.43|3677.43|0
1646990500000|2022-03-11 09:21:40|3680.1|3680.1|3680.1|3680.1|3680.1|3680.1|3680.1|3680.1|0
1646990510000|2022-03-11 09:21:50|3678.85|3678.85|3679.48|3679.48|3679.48|3679.48|3678.85|3678.85|0
1646990520000|2022-03-11 09:22:00|3678.23|3678.23|3677.11|3677.11|3678.23|3678.23|3675.74|3675.74|0
1646990530000|2022-03-11 09:22:10|3677.73|3677.73|3679.6|3679.6|3679.6|3679.6|3677.73|3677.73|0
1646990540000|2022-03-11 09:22:20|3678.36|3678.36|3678.98|3678.98|3678.98|3678.98|3678.36|3678.36|0
1646990560000|2022-03-11 09:22:40|3675.87|3675.87|3676.49|3676.49|3676.49|3676.49|3675.87|3675.87|0
1646990570000|2022-03-11 09:22:50|3674.62|3674.62|3674|3674|3674.62|3674.62|3674|3674|0
1646990580000|2022-03-11 09:23:00|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|0
1646990590000|2022-03-11 09:23:10|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|3676.49|0
1646990600000|2022-03-11 09:23:20|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|3675.24|0
1646990610000|2022-03-11 09:23:30|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|0
1646990620000|2022-03-11 09:23:40|3676.49|3676.49|3677.86|3677.86|3677.86|3677.86|3676.49|3676.49|0
1646990640000|2022-03-11 09:24:00|3675.99|3675.99|3677.24|3677.24|3677.86|3677.86|3675.99|3675.99|0
1646990650000|2022-03-11 09:24:10|3676.98|3676.98|3675.74|3675.74|3676.98|3676.98|3675.74|3675.74|0
1646990670000|2022-03-11 09:24:30|3676.98|3676.98|3677.73|3677.73|3677.73|3677.73|3676.98|3676.98|0
1646990680000|2022-03-11 09:24:40|3677.11|3677.11|3677.73|3677.73|3677.73|3677.73|3677.11|3677.11|0
1646990710000|2022-03-11 09:25:10|3680.23|3680.23|3681.47|3681.47|3681.47|3681.47|3680.23|3680.23|0
1646990750000|2022-03-11 09:25:50|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|3680.85|0
1646990770000|2022-03-11 09:26:10|3679.6|3679.6|3677.73|3677.73|3679.6|3679.6|3677.73|3677.73|0
1646990780000|2022-03-11 09:26:20|3677.35|3677.35|3676.11|3676.11|3678.6|3678.6|3676.11|3676.11|0
1646990790000|2022-03-11 09:26:30|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|0
1646990800000|2022-03-11 09:26:40|3674.86|3674.86|3676.11|3676.11|3676.11|3676.11|3674.86|3674.86|0
1646990840000|2022-03-11 09:27:20|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|0
1646990850000|2022-03-11 09:27:30|3674.86|3674.86|3674.86|3674.86|3674.86|3674.86|3674.86|3674.86|0
1646990860000|2022-03-11 09:27:40|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|3676.11|0
1646990880000|2022-03-11 09:28:00|3673.61|3673.61|3673.49|3673.49|3673.61|3673.61|3673.49|3673.49|0
1646990920000|2022-03-11 09:28:40|3672.24|3672.24|3670.99|3670.99|3672.24|3672.24|3670.99|3670.99|0
1646990970000|2022-03-11 09:29:30|3672.86|3672.86|3673.49|3673.49|3673.49|3673.49|3672.86|3672.86|0
1646990990000|2022-03-11 09:29:50|3672.24|3672.24|3670.24|3670.24|3672.24|3672.24|3669.99|3669.99|0
1646991010000|2022-03-11 09:30:10|3671.49|3671.49|3671.62|3671.62|3671.62|3671.62|3671.49|3671.49|0
1646991020000|2022-03-11 09:30:20|3671.87|3671.87|3671.87|3671.87|3671.87|3671.87|3671.87|3671.87|0
1646991060000|2022-03-11 09:31:00|3673.74|3673.74|3673.12|3673.12|3674.36|3674.36|3673.12|3673.12|0
1646991090000|2022-03-11 09:31:30|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|0
1646991140000|2022-03-11 09:32:20|3673.74|3673.74|3674.99|3674.99|3674.99|3674.99|3673.74|3673.74|0
1646991150000|2022-03-11 09:32:30|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|3675.61|0
1646991160000|2022-03-11 09:32:40|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|0
1646991170000|2022-03-11 09:32:50|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|0
1646991190000|2022-03-11 09:33:10|3673.29|3673.29|3672.67|3672.67|3673.29|3673.29|3672.67|3672.67|0
1646991220000|2022-03-11 09:33:40|3674.54|3674.54|3674.9|3674.9|3674.9|3674.9|3674.28|3674.28|0
1646991230000|2022-03-11 09:33:50|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|0
1646991240000|2022-03-11 09:34:00|3677.39|3677.39|3677.52|3677.52|3677.52|3677.52|3677.39|3677.39|0
1646991260000|2022-03-11 09:34:20|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|0
1646991270000|2022-03-11 09:34:30|3678.4|3678.4|3676.81|3676.81|3678.4|3678.4|3676.81|3676.81|0
1646991280000|2022-03-11 09:34:40|3674.94|3674.94|3674.68|3674.68|3674.94|3674.94|3674.68|3674.68|0
1646991290000|2022-03-11 09:34:50|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|0
1646991300000|2022-03-11 09:35:00|3673.93|3673.93|3674.3|3674.3|3674.3|3674.3|3673.68|3673.68|0
1646991320000|2022-03-11 09:35:20|3674.43|3674.43|3675.39|3675.39|3675.39|3675.39|3674.43|3674.43|0
1646991340000|2022-03-11 09:35:40|3674.77|3674.77|3674.9|3674.9|3674.9|3674.9|3673.53|3673.53|0
1646991350000|2022-03-11 09:35:50|3674.77|3674.77|3674.77|3674.77|3674.77|3674.77|3674.77|3674.77|0
1646991360000|2022-03-11 09:36:00|3675.39|3675.39|3675.52|3675.52|3675.52|3675.52|3675.39|3675.39|0
1646991420000|2022-03-11 09:37:00|3675.65|3675.65|3674.4|3674.4|3675.65|3675.65|3674.4|3674.4|0
1646991460000|2022-03-11 09:37:40|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|3676.27|0
1646991490000|2022-03-11 09:38:10|3676.9|3676.9|3676.9|3676.9|3676.9|3676.9|3676.9|3676.9|0
1646991510000|2022-03-11 09:38:30|3677.02|3677.02|3677.41|3677.41|3677.41|3677.41|3677.02|3677.02|0
1646991530000|2022-03-11 09:38:50|3677.02|3677.02|3677.02|3677.02|3677.02|3677.02|3677.02|3677.02|0
1646991540000|2022-03-11 09:39:00|3678.89|3678.89|3678.89|3678.89|3678.89|3678.89|3678.89|3678.89|0
1646991550000|2022-03-11 09:39:10|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|3678.76|0
1646991570000|2022-03-11 09:39:30|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|3679.39|0
1646991580000|2022-03-11 09:39:40|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|3680.63|0
1646991590000|2022-03-11 09:39:50|3681.02|3681.02|3681.27|3681.27|3681.27|3681.27|3681.02|3681.02|0
1646991600000|2022-03-11 09:40:00|3681.89|3681.89|3683.14|3683.14|3683.14|3683.14|3681.89|3681.89|0
1646991610000|2022-03-11 09:40:10|3683.65|3683.65|3686.32|3686.32|3686.32|3686.32|3683.65|3683.65|0
1646991620000|2022-03-11 09:40:20|3684.45|3684.45|3684.45|3684.45|3684.45|3684.45|3684.45|3684.45|0
1646991630000|2022-03-11 09:40:30|3683.2|3683.2|3684.45|3684.45|3684.45|3684.45|3683.2|3683.2|0
1646991660000|2022-03-11 09:41:00|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|3681.95|0
1646991670000|2022-03-11 09:41:10|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|3683.2|0
1646991680000|2022-03-11 09:41:20|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|3682.58|0
1646991700000|2022-03-11 09:41:40|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|0
1646991710000|2022-03-11 09:41:50|3680.09|3680.09|3680.09|3680.09|3680.09|3680.09|3680.09|3680.09|0
1646991730000|2022-03-11 09:42:10|3678.84|3678.84|3678.84|3678.84|3678.84|3678.84|3678.84|3678.84|0
1646991740000|2022-03-11 09:42:20|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|3681.33|0
1646991780000|2022-03-11 09:43:00|3683.2|3683.2|3682.45|3682.45|3683.2|3683.2|3682.45|3682.45|0
1646991800000|2022-03-11 09:43:20|3681.83|3681.83|3681.83|3681.83|3681.83|3681.83|3681.83|3681.83|0
1646991810000|2022-03-11 09:43:30|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|3681.57|0
1646991820000|2022-03-11 09:43:40|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|3681.91|0
1646991840000|2022-03-11 09:44:00|3681.29|3681.29|3681.29|3681.29|3681.29|3681.29|3681.29|3681.29|0
1646991870000|2022-03-11 09:44:30|3680.67|3680.67|3678.18|3678.18|3680.67|3680.67|3678.18|3678.18|0
1646991880000|2022-03-11 09:44:40|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|3677.54|0
1646991890000|2022-03-11 09:44:50|3678.16|3678.16|3679.53|3679.53|3679.53|3679.53|3678.16|3678.16|0
1646991900000|2022-03-11 09:45:00|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|0
1646991920000|2022-03-11 09:45:20|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|3680.91|0
1646991930000|2022-03-11 09:45:30|3681.29|3681.29|3681.29|3681.29|3681.29|3681.29|3681.29|3681.29|0
1646991940000|2022-03-11 09:45:40|3682.18|3682.18|3682.18|3682.18|3682.18|3682.18|3682.18|3682.18|0
1646991970000|2022-03-11 09:46:10|3684.68|3684.68|3684.8|3684.8|3684.8|3684.8|3684.68|3684.68|0
1646992010000|2022-03-11 09:46:50|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|0
1646992060000|2022-03-11 09:47:40|3683.73|3683.73|3683.11|3683.11|3683.73|3683.73|3683.11|3683.11|0
1646992070000|2022-03-11 09:47:50|3684.35|3684.35|3683.56|3683.56|3684.35|3684.35|3683.56|3683.56|0
1646992080000|2022-03-11 09:48:00|3683.73|3683.73|3683|3683|3684.25|3684.25|3683|3683|0
1646992090000|2022-03-11 09:48:10|3682.62|3682.62|3682.75|3682.75|3682.75|3682.75|3682.62|3682.62|0
1646992100000|2022-03-11 09:48:20|3685.24|3685.24|3685.24|3685.24|3685.24|3685.24|3685.24|3685.24|0
1646992140000|2022-03-11 09:49:00|3685.07|3685.07|3684.89|3684.89|3685.07|3685.07|3684.89|3684.89|0
1646992150000|2022-03-11 09:49:10|3686.14|3686.14|3686.14|3686.14|3686.14|3686.14|3686.14|3686.14|0
1646992160000|2022-03-11 09:49:20|3686.4|3686.4|3686.4|3686.4|3686.4|3686.4|3686.4|3686.4|0
1646992170000|2022-03-11 09:49:30|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|3688.26|0
1646992180000|2022-03-11 09:49:40|3689.51|3689.51|3690.13|3690.13|3690.76|3690.76|3689.51|3689.51|0
1646992200000|2022-03-11 09:50:00|3690.76|3690.76|3691.27|3691.27|3691.27|3691.27|3690.76|3690.76|0
1646992220000|2022-03-11 09:50:20|3690.64|3690.64|3689.4|3689.4|3690.64|3690.64|3689.4|3689.4|0
1646992230000|2022-03-11 09:50:30|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|0
1646992240000|2022-03-11 09:50:40|3690.88|3690.88|3690.01|3690.01|3690.88|3690.88|3689.64|3689.64|0
1646992270000|2022-03-11 09:51:10|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|3689.88|0
1646992280000|2022-03-11 09:51:20|3688.63|3688.63|3690.76|3690.76|3690.76|3690.76|3688.63|3688.63|0
1646992300000|2022-03-11 09:51:40|3692|3692|3692|3692|3692|3692|3692|3692|0
1646992310000|2022-03-11 09:51:50|3691.38|3691.38|3690.13|3690.13|3691.38|3691.38|3690.13|3690.13|0
1646992340000|2022-03-11 09:52:20|3688.89|3688.89|3688.89|3688.89|3688.89|3688.89|3688.89|3688.89|0
1646992350000|2022-03-11 09:52:30|3690.76|3690.76|3691.27|3691.27|3691.27|3691.27|3690.76|3690.76|0
1646992360000|2022-03-11 09:52:40|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|3690.64|0
1646992390000|2022-03-11 09:53:10|3693.14|3693.14|3695.17|3695.17|3695.17|3695.17|3693.14|3693.14|0
1646992400000|2022-03-11 09:53:20|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|0
1646992410000|2022-03-11 09:53:30|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|0
1646992420000|2022-03-11 09:53:40|3693.93|3693.93|3694.55|3694.55|3694.55|3694.55|3693.93|3693.93|0
1646992450000|2022-03-11 09:54:10|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|3693.31|0
1646992480000|2022-03-11 09:54:40|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|0
1646992510000|2022-03-11 09:55:10|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|0
1646992520000|2022-03-11 09:55:20|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|3693.93|0
1646992550000|2022-03-11 09:55:50|3694.55|3694.55|3693.69|3693.69|3694.94|3694.94|3693.69|3693.69|0
1646992560000|2022-03-11 09:56:00|3693.07|3693.07|3692.94|3692.94|3693.07|3693.07|3692.94|3692.94|0
1646992570000|2022-03-11 09:56:10|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|0
1646992600000|2022-03-11 09:56:40|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|0
1646992620000|2022-03-11 09:57:00|3693.07|3693.07|3693.07|3693.07|3693.07|3693.07|3693.07|3693.07|0
1646992630000|2022-03-11 09:57:10|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|3692.94|0
1646992640000|2022-03-11 09:57:20|3693.07|3693.07|3692.68|3692.68|3693.07|3693.07|3692.68|3692.68|0
1646992650000|2022-03-11 09:57:30|3691.44|3691.44|3691.44|3691.44|3691.44|3691.44|3691.44|3691.44|0
1646992660000|2022-03-11 09:57:40|3691.57|3691.57|3692.19|3692.19|3692.19|3692.19|3691.57|3691.57|0
1646992670000|2022-03-11 09:57:50|3691.57|3691.57|3689.7|3689.7|3691.57|3691.57|3689.7|3689.7|0
1646992690000|2022-03-11 09:58:10|3687.83|3687.83|3687.83|3687.83|3687.83|3687.83|3687.83|3687.83|0
1646992710000|2022-03-11 09:58:30|3686.58|3686.58|3684.71|3684.71|3686.58|3686.58|3684.71|3684.71|0
1646992740000|2022-03-11 09:59:00|3684.2|3684.2|3684.46|3684.46|3684.46|3684.46|3684.2|3684.2|0
1646992760000|2022-03-11 09:59:20|3685.08|3685.08|3685.08|3685.08|3685.08|3685.08|3685.08|3685.08|0
1646992770000|2022-03-11 09:59:30|3683.84|3683.84|3683.71|3683.71|3683.84|3683.84|3683.71|3683.71|0
1646992780000|2022-03-11 09:59:40|3681.84|3681.84|3681.84|3681.84|3681.84|3681.84|3681.84|3681.84|0
1646992790000|2022-03-11 09:59:50|3681.71|3681.71|3681.84|3681.84|3681.84|3681.84|3681.71|3681.71|0
1646992800000|2022-03-11 10:00:00|3682.09|3682.09|3682.09|3682.09|3682.09|3682.09|3682.09|3682.09|0
1646992810000|2022-03-11 10:00:10|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|3683.34|0
1646992840000|2022-03-11 10:00:40|3684.59|3684.59|3685.83|3685.83|3686.45|3686.45|3684.59|3684.59|0
1646992850000|2022-03-11 10:00:50|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|0
1646992890000|2022-03-11 10:01:30|3686.33|3686.33|3686.33|3686.33|3686.33|3686.33|3686.33|3686.33|0
1646992910000|2022-03-11 10:01:50|3686.5|3686.5|3686.5|3686.5|3686.5|3686.5|3686.5|3686.5|0
1646992920000|2022-03-11 10:02:00|3685.87|3685.87|3685.76|3685.76|3687.01|3687.01|3685.76|3685.76|0
1646992930000|2022-03-11 10:02:10|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|0
1646992940000|2022-03-11 10:02:20|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|0
1646992980000|2022-03-11 10:03:00|3687.8|3687.8|3689.05|3689.05|3689.05|3689.05|3687.8|3687.8|0
1646992990000|2022-03-11 10:03:10|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|3688.43|0
1646993050000|2022-03-11 10:04:10|3687.8|3687.8|3685.93|3685.93|3687.8|3687.8|3685.93|3685.93|0
1646993070000|2022-03-11 10:04:30|3685.31|3685.31|3688.43|3688.43|3688.43|3688.43|3685.31|3685.31|0
1646993090000|2022-03-11 10:04:50|3689.05|3689.05|3689.67|3689.67|3689.67|3689.67|3689.05|3689.05|0
1646993100000|2022-03-11 10:05:00|3690.54|3690.54|3690.54|3690.54|3690.54|3690.54|3690.54|3690.54|0
1646993110000|2022-03-11 10:05:10|3692.4|3692.4|3692.58|3692.58|3692.75|3692.75|3692.4|3692.4|0
1646993130000|2022-03-11 10:05:30|3693.6|3693.6|3692.82|3692.82|3693.6|3693.6|3692.82|3692.82|0
1646993150000|2022-03-11 10:05:50|3692.2|3692.2|3692.82|3692.82|3692.82|3692.82|3692.2|3692.2|0
1646993160000|2022-03-11 10:06:00|3693|3693|3692.82|3692.82|3693|3693|3692.82|3692.82|0
1646993170000|2022-03-11 10:06:10|3688.46|3688.46|3688.46|3688.46|3688.46|3688.46|3688.46|3688.46|0
1646993190000|2022-03-11 10:06:30|3689.71|3689.71|3690.33|3690.33|3690.33|3690.33|3689.71|3689.71|0
1646993220000|2022-03-11 10:07:00|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|3690.96|0
1646993280000|2022-03-11 10:08:00|3690.33|3690.33|3690.21|3690.21|3690.33|3690.33|3690.21|3690.21|0
1646993300000|2022-03-11 10:08:20|3690.83|3690.83|3691.45|3691.45|3691.45|3691.45|3690.83|3690.83|0
1646993320000|2022-03-11 10:08:40|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|3694.57|0
1646993340000|2022-03-11 10:09:00|3695.19|3695.19|3695.19|3695.19|3695.19|3695.19|3695.19|3695.19|0
1646993360000|2022-03-11 10:09:20|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|3695.83|0
1646993370000|2022-03-11 10:09:30|3698.32|3698.32|3697.55|3697.55|3698.32|3698.32|3697.55|3697.55|0
1646993390000|2022-03-11 10:09:50|3696.93|3696.93|3696.93|3696.93|3696.93|3696.93|3696.93|3696.93|0
1646993400000|2022-03-11 10:10:00|3696.67|3696.67|3696.5|3696.5|3696.67|3696.67|3696.5|3696.5|0
1646993410000|2022-03-11 10:10:10|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|0
1646993420000|2022-03-11 10:10:20|3698.37|3698.37|3697.75|3697.75|3698.37|3698.37|3697.75|3697.75|0
1646993430000|2022-03-11 10:10:30|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|0
1646993470000|2022-03-11 10:11:10|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|3696.63|0
1646993480000|2022-03-11 10:11:20|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|0
1646993490000|2022-03-11 10:11:30|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|0
1646993520000|2022-03-11 10:12:00|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|0
1646993530000|2022-03-11 10:12:10|3697.12|3697.12|3696.5|3696.5|3697.12|3697.12|3696.5|3696.5|0
1646993540000|2022-03-11 10:12:20|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|0
1646993560000|2022-03-11 10:12:40|3697.75|3697.75|3698.37|3698.37|3698.37|3698.37|3697.75|3697.75|0
1646993610000|2022-03-11 10:13:30|3698.24|3698.24|3698.24|3698.24|3698.24|3698.24|3698.24|3698.24|0
1646993620000|2022-03-11 10:13:40|3697.62|3697.62|3697.87|3697.87|3697.87|3697.87|3697.62|3697.62|0
1646993630000|2022-03-11 10:13:50|3698|3698|3698|3698|3698|3698|3698|3698|0
1646993660000|2022-03-11 10:14:20|3698.63|3698.63|3698.63|3698.63|3698.63|3698.63|3698.63|3698.63|0
1646993700000|2022-03-11 10:15:00|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|0
1646993760000|2022-03-11 10:16:00|3700.32|3700.32|3700.95|3700.95|3700.95|3700.95|3700.32|3700.32|0
1646993770000|2022-03-11 10:16:10|3699.08|3699.08|3699.08|3699.08|3699.08|3699.08|3699.08|3699.08|0
1646993800000|2022-03-11 10:16:40|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|0
1646993820000|2022-03-11 10:17:00|3697.83|3697.83|3698|3698|3698|3698|3697.83|3697.83|0
1646993830000|2022-03-11 10:17:10|3697.38|3697.38|3697.38|3697.38|3697.38|3697.38|3697.38|3697.38|0
1646993840000|2022-03-11 10:17:20|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|0
1646993850000|2022-03-11 10:17:30|3697.51|3697.51|3697.51|3697.51|3697.51|3697.51|3697.51|3697.51|0
1646993870000|2022-03-11 10:17:50|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|3697.12|0
1646993880000|2022-03-11 10:18:00|3694.63|3694.63|3694.63|3694.63|3694.63|3694.63|3694.63|3694.63|0
1646993900000|2022-03-11 10:18:20|3694.01|3694.01|3694.63|3694.63|3694.63|3694.63|3694.01|3694.01|0
1646993910000|2022-03-11 10:18:30|3693.39|3693.39|3693.39|3693.39|3693.39|3693.39|3693.39|3693.39|0
1646993920000|2022-03-11 10:18:40|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|3694.01|0
1646993930000|2022-03-11 10:18:50|3694.14|3694.14|3694.14|3694.14|3694.14|3694.14|3694.14|3694.14|0
1646993940000|2022-03-11 10:19:00|3692.89|3692.89|3692.51|3692.51|3692.89|3692.89|3692.51|3692.51|0
1646993980000|2022-03-11 10:19:40|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|0
1646994020000|2022-03-11 10:20:20|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|0
1646994030000|2022-03-11 10:20:30|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|0
1646994100000|2022-03-11 10:21:40|3693.75|3693.75|3692.51|3692.51|3693.75|3693.75|3692.51|3692.51|0
1646994120000|2022-03-11 10:22:00|3691.89|3691.89|3692.51|3692.51|3692.51|3692.51|3691.89|3691.89|0
1646994130000|2022-03-11 10:22:10|3693.75|3693.75|3695|3695|3695|3695|3693.75|3693.75|0
1646994140000|2022-03-11 10:22:20|3694.74|3694.74|3694.74|3694.74|3694.74|3694.74|3694.74|3694.74|0
1646994170000|2022-03-11 10:22:50|3693.5|3693.5|3693.5|3693.5|3693.5|3693.5|3693.5|3693.5|0
1646994180000|2022-03-11 10:23:00|3693.37|3693.37|3694.12|3694.12|3694.12|3694.12|3693.37|3693.37|0
1646994190000|2022-03-11 10:23:10|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|3694.38|0
1646994270000|2022-03-11 10:24:30|3696.25|3696.25|3696.87|3696.87|3696.87|3696.87|3695.62|3695.62|0
1646994280000|2022-03-11 10:24:40|3697.49|3697.49|3697.49|3697.49|3697.49|3697.49|3697.49|3697.49|0
1646994290000|2022-03-11 10:24:50|3698.11|3698.11|3697.49|3697.49|3698.11|3698.11|3697.49|3697.49|0
1646994310000|2022-03-11 10:25:10|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|0
1646994320000|2022-03-11 10:25:20|3700.73|3700.73|3700.11|3700.11|3700.73|3700.73|3700.11|3700.11|0
1646994330000|2022-03-11 10:25:30|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|3698.87|0
1646994340000|2022-03-11 10:25:40|3697|3697|3697|3697|3697|3697|3697|3697|0
1646994350000|2022-03-11 10:25:50|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|0
1646994360000|2022-03-11 10:26:00|3698.24|3698.24|3698.24|3698.24|3698.24|3698.24|3698.24|3698.24|0
1646994380000|2022-03-11 10:26:20|3697|3697|3695.13|3695.13|3697|3697|3695.13|3695.13|0
1646994400000|2022-03-11 10:26:40|3693.88|3693.88|3693.88|3693.88|3693.88|3693.88|3693.88|3693.88|0
1646994420000|2022-03-11 10:27:00|3695.13|3695.13|3695.75|3695.75|3695.75|3695.75|3695.13|3695.13|0
1646994500000|2022-03-11 10:28:20|3696.37|3696.37|3697.87|3697.87|3697.87|3697.87|3696.37|3696.37|0
1646994510000|2022-03-11 10:28:30|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|3697.75|0
1646994540000|2022-03-11 10:29:00|3697.49|3697.49|3695.62|3695.62|3697.49|3697.49|3695.62|3695.62|0
1646994550000|2022-03-11 10:29:10|3695.37|3695.37|3697.86|3697.86|3697.86|3697.86|3695.37|3695.37|0
1646994570000|2022-03-11 10:29:30|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|3696.61|0
1646994620000|2022-03-11 10:30:20|3695.99|3695.99|3695.99|3695.99|3695.99|3695.99|3695.99|3695.99|0
1646994630000|2022-03-11 10:30:30|3696.61|3696.61|3697.24|3697.24|3697.24|3697.24|3695.37|3695.37|0
1646994670000|2022-03-11 10:31:10|3695.37|3695.37|3695.37|3695.37|3695.37|3695.37|3695.37|3695.37|0
1646994690000|2022-03-11 10:31:30|3694.74|3694.74|3694.74|3694.74|3694.74|3694.74|3694.74|3694.74|0
1646994700000|2022-03-11 10:31:40|3694.49|3694.49|3695.61|3695.61|3695.61|3695.61|3694.36|3694.36|0
1646994710000|2022-03-11 10:31:50|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|3696.23|0
1646994730000|2022-03-11 10:32:10|3696.85|3696.85|3698.72|3698.72|3699.97|3699.97|3696.85|3696.85|0
1646994750000|2022-03-11 10:32:30|3700.59|3700.59|3703.08|3703.08|3703.08|3703.08|3700.59|3700.59|0
1646994770000|2022-03-11 10:32:50|3703.21|3703.21|3703.21|3703.21|3703.21|3703.21|3701.96|3701.96|0
1646994780000|2022-03-11 10:33:00|3700.72|3700.72|3700.72|3700.72|3700.72|3700.72|3700.72|3700.72|0
1646994790000|2022-03-11 10:33:10|3701.34|3701.34|3701.34|3701.34|3701.34|3701.34|3701.34|3701.34|0
1646994800000|2022-03-11 10:33:20|3700.1|3700.1|3701.09|3701.09|3701.34|3701.34|3700.1|3700.1|0
1646994810000|2022-03-11 10:33:30|3703.58|3703.58|3703.58|3703.58|3703.58|3703.58|3703.58|3703.58|0
1646994840000|2022-03-11 10:34:00|3705.45|3705.45|3706.07|3706.07|3706.07|3706.07|3705.45|3705.45|0
1646994860000|2022-03-11 10:34:20|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|0
1646994900000|2022-03-11 10:35:00|3705.45|3705.45|3705.45|3705.45|3705.45|3705.45|3705.45|3705.45|0
1646994910000|2022-03-11 10:35:10|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|3704.82|0
1646994960000|2022-03-11 10:36:00|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|3707.31|0
1646994970000|2022-03-11 10:36:10|3705.45|3705.45|3705.08|3705.08|3705.45|3705.45|3704.82|3704.82|0
1646994980000|2022-03-11 10:36:20|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|0
1646994990000|2022-03-11 10:36:30|3704.28|3704.28|3702.42|3702.42|3704.28|3704.28|3702.42|3702.42|0
1646995050000|2022-03-11 10:37:30|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|3700.55|0
1646995080000|2022-03-11 10:38:00|3702.42|3702.42|3702.54|3702.54|3702.54|3702.54|3702.42|3702.42|0
1646995160000|2022-03-11 10:39:20|3705.04|3705.04|3705.04|3705.04|3705.04|3705.04|3705.04|3705.04|0
1646995180000|2022-03-11 10:39:40|3705.42|3705.42|3706.66|3706.66|3707.29|3707.29|3705.42|3705.42|0
1646995190000|2022-03-11 10:39:50|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|3705.42|0
1646995230000|2022-03-11 10:40:30|3705.16|3705.16|3705.16|3705.16|3705.16|3705.16|3705.16|3705.16|0
1646995240000|2022-03-11 10:40:40|3703.92|3703.92|3702.05|3702.05|3703.92|3703.92|3702.05|3702.05|0
1646995260000|2022-03-11 10:41:00|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|3703.29|0
1646995270000|2022-03-11 10:41:10|3703.12|3703.12|3701.88|3701.88|3703.12|3703.12|3701.88|3701.88|0
1646995300000|2022-03-11 10:41:40|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|3701.49|0
1646995310000|2022-03-11 10:41:50|3700.25|3700.25|3700.25|3700.25|3700.25|3700.25|3700.25|3700.25|0
1646995320000|2022-03-11 10:42:00|3699|3699|3698.49|3698.49|3699|3699|3697.25|3697.25|0
1646995330000|2022-03-11 10:42:10|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|0
1646995340000|2022-03-11 10:42:20|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|3698.49|0
1646995380000|2022-03-11 10:43:00|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|0
1646995430000|2022-03-11 10:43:50|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|0
1646995490000|2022-03-11 10:44:50|3699.4|3699.4|3700.15|3700.15|3700.15|3700.15|3699.4|3699.4|0
1646995500000|2022-03-11 10:45:00|3700.4|3700.4|3700.27|3700.27|3700.4|3700.4|3700.27|3700.27|0
1646995540000|2022-03-11 10:45:40|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|0
1646995580000|2022-03-11 10:46:20|3698.28|3698.28|3698.45|3698.45|3698.45|3698.45|3698.28|3698.28|0
1646995600000|2022-03-11 10:46:40|3700.32|3700.32|3700.32|3700.32|3700.32|3700.32|3700.32|3700.32|0
1646995620000|2022-03-11 10:47:00|3701.56|3701.56|3701.56|3701.56|3701.56|3701.56|3701.56|3701.56|0
1646995640000|2022-03-11 10:47:20|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|0
1646995670000|2022-03-11 10:47:50|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|3702.94|0
1646995690000|2022-03-11 10:48:10|3702.81|3702.81|3702.19|3702.19|3702.81|3702.81|3702.19|3702.19|0
1646995700000|2022-03-11 10:48:20|3701.56|3701.56|3699.93|3699.93|3701.56|3701.56|3699.93|3699.93|0
1646995710000|2022-03-11 10:48:30|3698.07|3698.07|3696.95|3696.95|3698.07|3698.07|3696.82|3696.82|0
1646995720000|2022-03-11 10:48:40|3697.12|3697.12|3697.25|3697.25|3697.25|3697.25|3697.12|3697.12|0
1646995740000|2022-03-11 10:49:00|3696.63|3696.63|3698.75|3698.75|3698.75|3698.75|3696.63|3696.63|0
1646995780000|2022-03-11 10:49:40|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|0
1646995790000|2022-03-11 10:49:50|3699.82|3699.82|3701.69|3701.69|3701.69|3701.69|3699.82|3699.82|0
1646995800000|2022-03-11 10:50:00|3699.82|3699.82|3701.07|3701.07|3701.07|3701.07|3699.82|3699.82|0
1646995830000|2022-03-11 10:50:30|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|3699.82|0
1646995840000|2022-03-11 10:50:40|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|3699.7|0
1646995880000|2022-03-11 10:51:20|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|3698.45|0
1646995890000|2022-03-11 10:51:30|3698.32|3698.32|3698.32|3698.32|3698.32|3698.32|3698.32|3698.32|0
1646995910000|2022-03-11 10:51:50|3697.7|3697.7|3698.32|3698.32|3698.32|3698.32|3697.08|3697.08|0
1646995920000|2022-03-11 10:52:00|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|3698.2|0
1646995960000|2022-03-11 10:52:40|3695.7|3695.7|3694.33|3694.33|3695.7|3695.7|3694.33|3694.33|0
1646995970000|2022-03-11 10:52:50|3693.71|3693.71|3693.09|3693.09|3693.71|3693.71|3693.09|3693.09|0
1646995980000|2022-03-11 10:53:00|3692.7|3692.7|3692.7|3692.7|3692.7|3692.7|3692.7|3692.7|0
1646995990000|2022-03-11 10:53:10|3692.08|3692.08|3692.08|3692.08|3693.32|3693.32|3692.08|3692.08|0
1646996000000|2022-03-11 10:53:20|3690.83|3690.83|3690.83|3690.83|3690.83|3690.83|3690.83|3690.83|0
1646996010000|2022-03-11 10:53:30|3690.71|3690.71|3687.57|3687.57|3690.71|3690.71|3687.57|3687.57|0
1646996040000|2022-03-11 10:54:00|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|0
1646996050000|2022-03-11 10:54:10|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|3686.56|0
1646996090000|2022-03-11 10:54:50|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|0
1646996100000|2022-03-11 10:55:00|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|0
1646996110000|2022-03-11 10:55:10|3682.81|3682.81|3682.19|3682.19|3682.81|3682.81|3681.56|3681.56|0
1646996130000|2022-03-11 10:55:30|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|3682.32|0
1646996180000|2022-03-11 10:56:20|3682.44|3682.44|3682.44|3682.44|3682.44|3682.44|3682.44|3682.44|0
1646996190000|2022-03-11 10:56:30|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|0
1646996200000|2022-03-11 10:56:40|3686.32|3686.32|3686.58|3686.58|3686.58|3686.58|3686.32|3686.32|0
1646996220000|2022-03-11 10:57:00|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|3685.96|0
1646996270000|2022-03-11 10:57:50|3684.71|3684.71|3684.71|3684.71|3684.71|3684.71|3684.71|3684.71|0
1646996290000|2022-03-11 10:58:10|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|0
1646996300000|2022-03-11 10:58:20|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|3682.7|0
1646996310000|2022-03-11 10:58:30|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|0
1646996330000|2022-03-11 10:58:50|3677.72|3677.72|3677.89|3677.89|3677.89|3677.89|3677.72|3677.72|0
1646996340000|2022-03-11 10:59:00|3677.63|3677.63|3681.13|3681.13|3681.37|3681.37|3677.63|3677.63|0
1646996360000|2022-03-11 10:59:20|3679.88|3679.88|3679.88|3679.88|3679.88|3679.88|3679.88|3679.88|0
1646996400000|2022-03-11 11:00:00|3681.75|3681.75|3681.75|3681.75|3681.75|3681.75|3681.75|3681.75|0
1646996410000|2022-03-11 11:00:10|3683.62|3683.62|3683.62|3683.62|3683.62|3683.62|3683.62|3683.62|0
1646996420000|2022-03-11 11:00:20|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|0
1646996450000|2022-03-11 11:00:50|3683.12|3683.12|3683.12|3683.12|3683.12|3683.12|3683.12|3683.12|0
1646996460000|2022-03-11 11:01:00|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|3683.75|0
1646996500000|2022-03-11 11:01:40|3685.62|3685.62|3685.62|3685.62|3685.62|3685.62|3685.62|3685.62|0
1646996530000|2022-03-11 11:02:10|3687.49|3687.49|3687.49|3687.49|3687.49|3687.49|3687.49|3687.49|0
1646996540000|2022-03-11 11:02:20|3686.24|3686.24|3685.62|3685.62|3686.24|3686.24|3685.62|3685.62|0
1646996560000|2022-03-11 11:02:40|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|3686.13|0
1646996590000|2022-03-11 11:03:10|3688.62|3688.62|3689.24|3689.24|3689.24|3689.24|3687.37|3687.37|0
1646996600000|2022-03-11 11:03:20|3687.37|3687.37|3686|3686|3687.37|3687.37|3686|3686|0
1646996610000|2022-03-11 11:03:30|3685.38|3685.38|3684.24|3684.24|3685.38|3685.38|3684.24|3684.24|0
1646996670000|2022-03-11 11:04:30|3683|3683|3683|3683|3683|3683|3683|3683|0
1646996690000|2022-03-11 11:04:50|3683.17|3683.17|3683.17|3683.17|3683.17|3683.17|3683.17|3683.17|0
1646996710000|2022-03-11 11:05:10|3683.79|3683.79|3683.79|3683.79|3683.79|3683.79|3683.79|3683.79|0
1646996730000|2022-03-11 11:05:30|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|3685.04|0
1646996750000|2022-03-11 11:05:50|3685.66|3685.66|3690.64|3690.64|3690.64|3690.64|3685.66|3685.66|0
1646996760000|2022-03-11 11:06:00|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|0
1646996770000|2022-03-11 11:06:10|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|3686.45|0
1646996790000|2022-03-11 11:06:30|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|3684.58|0
1646996800000|2022-03-11 11:06:40|3684.71|3684.71|3684.71|3684.71|3684.71|3684.71|3684.71|3684.71|0
1646996830000|2022-03-11 11:07:10|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|3681.6|0
1646996880000|2022-03-11 11:08:00|3681.77|3681.77|3681.39|3681.39|3681.77|3681.77|3681.39|3681.39|0
1646996890000|2022-03-11 11:08:10|3678.27|3678.27|3677.8|3677.8|3678.27|3678.27|3677.8|3677.8|0
1646996900000|2022-03-11 11:08:20|3680.92|3680.92|3679.67|3679.67|3680.92|3680.92|3679.67|3679.67|0
1646996910000|2022-03-11 11:08:30|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|3679.8|0
1646996920000|2022-03-11 11:08:40|3682.91|3682.91|3682.91|3682.91|3682.91|3682.91|3682.91|3682.91|0
1646996950000|2022-03-11 11:09:10|3683.08|3683.08|3683.08|3683.08|3683.08|3683.08|3683.08|3683.08|0
1646996970000|2022-03-11 11:09:30|3685.58|3685.58|3685.58|3685.58|3685.58|3685.58|3685.58|3685.58|0
1646996980000|2022-03-11 11:09:40|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|3684.33|0
1646996990000|2022-03-11 11:09:50|3681.84|3681.84|3681.84|3681.84|3681.84|3681.84|3681.84|3681.84|0
1646997010000|2022-03-11 11:10:10|3682.46|3682.46|3682.46|3682.46|3682.46|3682.46|3682.46|3682.46|0
1646997020000|2022-03-11 11:10:20|3681.22|3681.22|3681.22|3681.22|3681.22|3681.22|3681.22|3681.22|0
1646997030000|2022-03-11 11:10:30|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|3680.59|0
1646997060000|2022-03-11 11:11:00|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|0
1646997080000|2022-03-11 11:11:20|3673.12|3673.12|3673.12|3673.12|3673.12|3673.12|3673.12|3673.12|0
1646997090000|2022-03-11 11:11:30|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|3674.99|0
1646997100000|2022-03-11 11:11:40|3676.85|3676.85|3677.48|3677.48|3677.48|3677.48|3676.85|3676.85|0
1646997110000|2022-03-11 11:11:50|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|0
1646997120000|2022-03-11 11:12:00|3678.72|3678.72|3676.23|3676.23|3678.72|3678.72|3676.23|3676.23|0
1646997130000|2022-03-11 11:12:10|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|0
1646997170000|2022-03-11 11:12:50|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|0
1646997180000|2022-03-11 11:13:00|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|3680.14|0
1646997240000|2022-03-11 11:14:00|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|0
1646997260000|2022-03-11 11:14:20|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|0
1646997270000|2022-03-11 11:14:30|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|3680.77|0
1646997310000|2022-03-11 11:15:10|3682.76|3682.76|3682.76|3682.76|3682.76|3682.76|3682.76|3682.76|0
1646997330000|2022-03-11 11:15:30|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|3682.63|0
1646997340000|2022-03-11 11:15:40|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|0
1646997350000|2022-03-11 11:15:50|3681.39|3681.39|3681.26|3681.26|3681.39|3681.39|3681.26|3681.26|0
1646997400000|2022-03-11 11:16:40|3681.52|3681.52|3681.52|3681.52|3681.52|3681.52|3681.52|3681.52|0
1646997410000|2022-03-11 11:16:50|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|3681.77|0
1646997470000|2022-03-11 11:17:50|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|0
1646997480000|2022-03-11 11:18:00|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1646997490000|2022-03-11 11:18:10|3678.66|3678.66|3678.66|3678.66|3678.66|3678.66|3678.66|3678.66|0
1646997550000|2022-03-11 11:19:10|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1646997600000|2022-03-11 11:20:00|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|0
1646997610000|2022-03-11 11:20:10|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1646997670000|2022-03-11 11:21:10|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|0
1646997680000|2022-03-11 11:21:20|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|3679.9|0
1646997710000|2022-03-11 11:21:50|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|3679.52|0
1646997740000|2022-03-11 11:22:20|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|0
1646997760000|2022-03-11 11:22:40|3678.72|3678.72|3678.85|3678.85|3678.85|3678.85|3678.72|3678.72|0
1646997810000|2022-03-11 11:23:30|3679.11|3679.11|3691.43|3691.43|3693.3|3693.3|3679.11|3679.11|0
1646997820000|2022-03-11 11:23:40|3691.81|3691.81|3705.99|3705.99|3707.23|3707.23|3691.81|3691.81|0
1646997830000|2022-03-11 11:23:50|3707.23|3707.23|3716.59|3716.59|3716.59|3716.59|3707.23|3707.23|0
1646997840000|2022-03-11 11:24:00|3716.42|3716.42|3719.11|3719.11|3719.11|3719.11|3710.64|3710.64|0
1646997850000|2022-03-11 11:24:10|3717.86|3717.86|3720.63|3720.63|3720.63|3720.63|3716.38|3716.38|0
1646997860000|2022-03-11 11:24:20|3719.38|3719.38|3721.87|3721.87|3721.87|3721.87|3718.14|3718.14|0
1646997870000|2022-03-11 11:24:30|3722.13|3722.13|3722.13|3722.13|3725.24|3725.24|3722.13|3722.13|0
1646997880000|2022-03-11 11:24:40|3719.64|3719.64|3713.78|3713.78|3719.64|3719.64|3713.78|3713.78|0
1646997890000|2022-03-11 11:24:50|3716.27|3716.27|3716.27|3716.27|3718.76|3718.76|3715.65|3715.65|0
1646997900000|2022-03-11 11:25:00|3713.78|3713.78|3717.84|3717.84|3717.84|3717.84|3712.73|3712.73|0
1646997910000|2022-03-11 11:25:10|3718.09|3718.09|3718.09|3718.09|3719.34|3719.34|3717.47|3717.47|0
1646997920000|2022-03-11 11:25:20|3717.47|3717.47|3720.71|3720.71|3720.71|3720.71|3716.85|3716.85|0
1646997930000|2022-03-11 11:25:30|3721.22|3721.22|3718.23|3718.23|3721.22|3721.22|3718.23|3718.23|0
1646997940000|2022-03-11 11:25:40|3723.84|3723.84|3723.84|3723.84|3723.84|3723.84|3723.84|3723.84|0
1646997950000|2022-03-11 11:25:50|3725.09|3725.09|3725.4|3725.4|3726.16|3726.16|3724.63|3724.63|0
1646997960000|2022-03-11 11:26:00|3725.57|3725.57|3727.57|3727.57|3732.18|3732.18|3725.57|3725.57|0
1646997970000|2022-03-11 11:26:10|3727.74|3727.74|3733.86|3733.86|3734.48|3734.48|3727.74|3727.74|0
1646997980000|2022-03-11 11:26:20|3733.23|3733.23|3736.24|3736.24|3736.97|3736.97|3733.23|3733.23|0
1646997990000|2022-03-11 11:26:30|3734.37|3734.37|3743.25|3743.25|3743.25|3743.25|3734.37|3734.37|0
1646998000000|2022-03-11 11:26:40|3744.49|3744.49|3746.25|3746.25|3750.11|3750.11|3744.49|3744.49|0
1646998010000|2022-03-11 11:26:50|3747.5|3747.5|3754.13|3754.13|3755.99|3755.99|3747.5|3747.5|0
1646998020000|2022-03-11 11:27:00|3753.49|3753.49|3751.82|3751.82|3753.6|3753.6|3750.61|3750.61|0
1646998030000|2022-03-11 11:27:10|3751.65|3751.65|3737.78|3737.78|3751.65|3751.65|3737.78|3737.78|0
1646998040000|2022-03-11 11:27:20|3737.91|3737.91|3734.91|3734.91|3737.91|3737.91|3734.28|3734.28|0
1646998050000|2022-03-11 11:27:30|3729.3|3729.3|3731.96|3731.96|3732.59|3732.59|3725.56|3725.56|0
1646998060000|2022-03-11 11:27:40|3730.05|3730.05|3730.43|3730.43|3731.92|3731.92|3726.93|3726.93|0
1646998070000|2022-03-11 11:27:50|3727.32|3727.32|3727.49|3727.49|3731.85|3731.85|3725|3725|0
1646998080000|2022-03-11 11:28:00|3727.62|3727.62|3729.74|3729.74|3730.98|3730.98|3727.25|3727.25|0
1646998090000|2022-03-11 11:28:10|3729.36|3729.36|3729.36|3729.36|3729.36|3729.36|3729.36|3729.36|0
1646998100000|2022-03-11 11:28:20|3725.62|3725.62|3719.67|3719.67|3725.62|3725.62|3719.67|3719.67|0
1646998110000|2022-03-11 11:28:30|3720.01|3720.01|3720.01|3720.01|3720.01|3720.01|3720.01|3720.01|0
1646998120000|2022-03-11 11:28:40|3719.25|3719.25|3723.62|3723.62|3723.62|3723.62|3719.25|3719.25|0
1646998130000|2022-03-11 11:28:50|3725.49|3725.49|3725.49|3725.49|3725.49|3725.49|3725.49|3725.49|0
1646998140000|2022-03-11 11:29:00|3724.25|3724.25|3723.77|3723.77|3725.01|3725.01|3723.77|3723.77|0
1646998150000|2022-03-11 11:29:10|3726.26|3726.26|3723.77|3723.77|3726.26|3726.26|3723.77|3723.77|0
1646998160000|2022-03-11 11:29:20|3724.02|3724.02|3727.14|3727.14|3730.25|3730.25|3724.02|3724.02|0
1646998180000|2022-03-11 11:29:40|3730.87|3730.87|3725.89|3725.89|3730.87|3730.87|3725.89|3725.89|0
1646998190000|2022-03-11 11:29:50|3725.27|3725.27|3725.27|3725.27|3725.27|3725.27|3725.27|3725.27|0
1646998200000|2022-03-11 11:30:00|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|3727.76|0
1646998210000|2022-03-11 11:30:10|3724.64|3724.64|3722.78|3722.78|3724.64|3724.64|3722.78|3722.78|0
1646998240000|2022-03-11 11:30:40|3724.64|3724.64|3725.27|3725.27|3725.27|3725.27|3724.02|3724.02|0
1646998250000|2022-03-11 11:30:50|3724.64|3724.64|3724.39|3724.39|3724.64|3724.64|3724.39|3724.39|0
1646998270000|2022-03-11 11:31:10|3724.9|3724.9|3726.53|3726.53|3726.91|3726.91|3724.9|3724.9|0
1646998280000|2022-03-11 11:31:20|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|0
1646998290000|2022-03-11 11:31:30|3727.52|3727.52|3724.65|3724.65|3727.78|3727.78|3723.42|3723.42|0
1646998300000|2022-03-11 11:31:40|3724.48|3724.48|3730.96|3730.96|3731.58|3731.58|3724.48|3724.48|0
1646998310000|2022-03-11 11:31:50|3731.58|3731.58|3731.75|3731.75|3731.75|3731.75|3731.58|3731.58|0
1646998320000|2022-03-11 11:32:00|3735.49|3735.49|3736.11|3736.11|3736.11|3736.11|3735.49|3735.49|0
1646998330000|2022-03-11 11:32:10|3733.62|3733.62|3726.23|3726.23|3733.62|3733.62|3725.88|3725.88|0
1646998340000|2022-03-11 11:32:20|3726.48|3726.48|3726.48|3726.48|3726.48|3726.48|3726.48|3726.48|0
1646998370000|2022-03-11 11:32:50|3726.65|3726.65|3726.65|3726.65|3726.65|3726.65|3726.65|3726.65|0
1646998380000|2022-03-11 11:33:00|3732.26|3732.26|3731.01|3731.01|3732.26|3732.26|3731.01|3731.01|0
1646998390000|2022-03-11 11:33:10|3737.24|3737.24|3737.24|3737.24|3737.24|3737.24|3737.24|3737.24|0
1646998400000|2022-03-11 11:33:20|3732.88|3732.88|3731.65|3731.65|3732.88|3732.88|3731.01|3731.01|0
1646998410000|2022-03-11 11:33:30|3731.4|3731.4|3731.22|3731.22|3731.4|3731.4|3731.22|3731.22|0
1646998420000|2022-03-11 11:33:40|3731.84|3731.84|3733.09|3733.09|3733.09|3733.09|3731.22|3731.22|0
1646998440000|2022-03-11 11:34:00|3735.58|3735.58|3736.99|3736.99|3736.99|3736.99|3735.58|3735.58|0
1646998460000|2022-03-11 11:34:20|3737.11|3737.11|3737.74|3737.74|3737.74|3737.74|3737.11|3737.11|0
1646998470000|2022-03-11 11:34:30|3737.35|3737.35|3734.24|3734.24|3737.35|3737.35|3734.24|3734.24|0
1646998500000|2022-03-11 11:35:00|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|3731.75|0
1646998510000|2022-03-11 11:35:10|3731.37|3731.37|3727.74|3727.74|3731.37|3731.37|3727.12|3727.12|0
1646998530000|2022-03-11 11:35:30|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|3730.23|0
1646998570000|2022-03-11 11:36:10|3730.58|3730.58|3730.75|3730.75|3730.75|3730.75|3730.58|3730.58|0
1646998590000|2022-03-11 11:36:30|3731.37|3731.37|3730.56|3730.56|3731.37|3731.37|3730.56|3730.56|0
1646998610000|2022-03-11 11:36:50|3724.96|3724.96|3724.45|3724.45|3724.96|3724.96|3724.45|3724.45|0
1646998620000|2022-03-11 11:37:00|3723.2|3723.2|3721.78|3721.78|3723.2|3723.2|3721.16|3721.16|0
1646998630000|2022-03-11 11:37:10|3722.29|3722.29|3721.16|3721.16|3722.29|3722.29|3721.16|3721.16|0
1646998650000|2022-03-11 11:37:30|3721.03|3721.03|3718.54|3718.54|3721.03|3721.03|3718.54|3718.54|0
1646998660000|2022-03-11 11:37:40|3719.16|3719.16|3722.9|3722.9|3722.9|3722.9|3719.16|3719.16|0
1646998670000|2022-03-11 11:37:50|3721.66|3721.66|3720.41|3720.41|3721.66|3721.66|3720.41|3720.41|0
1646998680000|2022-03-11 11:38:00|3724.15|3724.15|3725.73|3725.73|3725.73|3725.73|3724.15|3724.15|0
1646998690000|2022-03-11 11:38:10|3722.62|3722.62|3722.62|3722.62|3722.62|3722.62|3722.62|3722.62|0
1646998700000|2022-03-11 11:38:20|3722|3722|3722|3722|3722|3722|3722|3722|0
1646998710000|2022-03-11 11:38:30|3723.24|3723.24|3722.99|3722.99|3723.24|3723.24|3722.99|3722.99|0
1646998730000|2022-03-11 11:38:50|3723.24|3723.24|3728.23|3728.23|3728.23|3728.23|3723.24|3723.24|0
1646998740000|2022-03-11 11:39:00|3728.85|3728.85|3728.85|3728.85|3728.85|3728.85|3728.85|3728.85|0
1646998750000|2022-03-11 11:39:10|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|3730.09|0
1646998760000|2022-03-11 11:39:20|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|3729.97|0
1646998770000|2022-03-11 11:39:30|3727.48|3727.48|3726.23|3726.23|3727.48|3727.48|3726.23|3726.23|0
1646998800000|2022-03-11 11:40:00|3723.12|3723.12|3723.12|3723.12|3723.12|3723.12|3723.12|3723.12|0
1646998810000|2022-03-11 11:40:10|3722.49|3722.49|3721.87|3721.87|3722.49|3722.49|3721.87|3721.87|0
1646998830000|2022-03-11 11:40:30|3725.61|3725.61|3726.85|3726.85|3726.85|3726.85|3725.61|3725.61|0
1646998840000|2022-03-11 11:40:40|3728.72|3728.72|3730.73|3730.73|3730.73|3730.73|3728.72|3728.72|0
1646998860000|2022-03-11 11:41:00|3731.98|3731.98|3730.85|3730.85|3731.98|3731.98|3730.85|3730.85|0
1646998870000|2022-03-11 11:41:10|3731.23|3731.23|3734.34|3734.34|3734.34|3734.34|3731.23|3731.23|0
1646998890000|2022-03-11 11:41:30|3736.21|3736.21|3735.59|3735.59|3736.21|3736.21|3735.59|3735.59|0
1646998900000|2022-03-11 11:41:40|3738.7|3738.7|3738.7|3738.7|3738.7|3738.7|3738.7|3738.7|0
1646998910000|2022-03-11 11:41:50|3739.21|3739.21|3739.21|3739.21|3739.21|3739.21|3739.21|3739.21|0
1646998920000|2022-03-11 11:42:00|3742.95|3742.95|3743.09|3743.09|3743.72|3743.72|3742.95|3742.95|0
1646998930000|2022-03-11 11:42:10|3742.47|3742.47|3742.22|3742.22|3742.47|3742.47|3740.97|3740.97|0
1646998940000|2022-03-11 11:42:20|3743.46|3743.46|3744.71|3744.71|3744.71|3744.71|3743.46|3743.46|0
1646998970000|2022-03-11 11:42:50|3744.88|3744.88|3744.88|3744.88|3744.88|3744.88|3744.88|3744.88|0
1646998980000|2022-03-11 11:43:00|3746.12|3746.12|3746.12|3746.12|3747.37|3747.37|3746.12|3746.12|0
1646998990000|2022-03-11 11:43:10|3745.5|3745.5|3744.88|3744.88|3745.5|3745.5|3744.88|3744.88|0
1646999000000|2022-03-11 11:43:20|3745.26|3745.26|3745.6|3745.6|3745.6|3745.6|3745.26|3745.26|0
1646999010000|2022-03-11 11:43:30|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|0
1646999020000|2022-03-11 11:43:40|3746.03|3746.03|3749.14|3749.14|3749.14|3749.14|3746.03|3746.03|0
1646999030000|2022-03-11 11:43:50|3750.39|3750.39|3751.03|3751.03|3751.03|3751.03|3750.39|3750.39|0
1646999040000|2022-03-11 11:44:00|3751.16|3751.16|3746.17|3746.17|3751.16|3751.16|3746.17|3746.17|0
1646999050000|2022-03-11 11:44:10|3745.79|3745.79|3744.54|3744.54|3745.79|3745.79|3742.68|3742.68|0
1646999060000|2022-03-11 11:44:20|3746.41|3746.41|3748.66|3748.66|3748.66|3748.66|3746.41|3746.41|0
1646999070000|2022-03-11 11:44:30|3749.18|3749.18|3749.3|3749.3|3749.3|3749.3|3749.18|3749.18|0
1646999080000|2022-03-11 11:44:40|3748.92|3748.92|3747.05|3747.05|3748.92|3748.92|3746.43|3746.43|0
1646999090000|2022-03-11 11:44:50|3747.18|3747.18|3747.05|3747.05|3747.18|3747.18|3747.05|3747.05|0
1646999100000|2022-03-11 11:45:00|3747.56|3747.56|3746.32|3746.32|3747.56|3747.56|3746.32|3746.32|0
1646999110000|2022-03-11 11:45:10|3745.69|3745.69|3748.81|3748.81|3748.81|3748.81|3745.69|3745.69|0
1646999140000|2022-03-11 11:45:40|3748.55|3748.55|3748.55|3748.55|3748.55|3748.55|3748.55|3748.55|0
1646999150000|2022-03-11 11:45:50|3748.42|3748.42|3748.42|3748.42|3748.42|3748.42|3747.8|3747.8|0
1646999160000|2022-03-11 11:46:00|3747.8|3747.8|3747.8|3747.8|3747.8|3747.8|3747.8|3747.8|0
1646999170000|2022-03-11 11:46:10|3749.05|3749.05|3749.67|3749.67|3751.54|3751.54|3749.05|3749.05|0
1646999200000|2022-03-11 11:46:40|3748.42|3748.42|3749.05|3749.05|3749.05|3749.05|3748.42|3748.42|0
1646999210000|2022-03-11 11:46:50|3750.83|3750.83|3749.35|3749.35|3751.22|3751.22|3749.35|3749.35|0
1646999220000|2022-03-11 11:47:00|3749.73|3749.73|3745.36|3745.36|3749.73|3749.73|3745.36|3745.36|0
1646999230000|2022-03-11 11:47:10|3747.22|3747.22|3750.61|3750.61|3751.86|3751.86|3747.22|3747.22|0
1646999240000|2022-03-11 11:47:20|3750.87|3750.87|3750.87|3750.87|3750.87|3750.87|3750.87|3750.87|0
1646999250000|2022-03-11 11:47:30|3749.84|3749.84|3749.22|3749.22|3749.84|3749.84|3749.22|3749.22|0
1646999260000|2022-03-11 11:47:40|3748.6|3748.6|3749.22|3749.22|3749.22|3749.22|3748.6|3748.6|0
1646999270000|2022-03-11 11:47:50|3748.84|3748.84|3746.6|3746.6|3749.09|3749.09|3746.6|3746.6|0
1646999280000|2022-03-11 11:48:00|3747.22|3747.22|3747.22|3747.22|3747.22|3747.22|3747.22|3747.22|0
1646999290000|2022-03-11 11:48:10|3747.85|3747.85|3745.98|3745.98|3747.85|3747.85|3745.98|3745.98|0
1646999300000|2022-03-11 11:48:20|3744.73|3744.73|3743.49|3743.49|3744.73|3744.73|3741.62|3741.62|0
1646999310000|2022-03-11 11:48:30|3744.11|3744.11|3741.94|3741.94|3744.11|3744.11|3741.94|3741.94|0
1646999320000|2022-03-11 11:48:40|3743.81|3743.81|3745.94|3745.94|3745.94|3745.94|3743.81|3743.81|0
1646999330000|2022-03-11 11:48:50|3744.69|3744.69|3743.8|3743.8|3744.69|3744.69|3743.8|3743.8|0
1646999340000|2022-03-11 11:49:00|3740.68|3740.68|3740.51|3740.51|3740.68|3740.68|3740.51|3740.51|0
1646999360000|2022-03-11 11:49:20|3741.76|3741.76|3741.76|3741.76|3741.76|3741.76|3741.76|3741.76|0
1646999370000|2022-03-11 11:49:30|3740.51|3740.51|3740.51|3740.51|3740.51|3740.51|3739.27|3739.27|0
1646999380000|2022-03-11 11:49:40|3739.87|3739.87|3739.87|3739.87|3739.87|3739.87|3739.87|3739.87|0
1646999400000|2022-03-11 11:50:00|3738.24|3738.24|3737|3737|3738.24|3738.24|3737|3737|0
1646999410000|2022-03-11 11:50:10|3738.24|3738.24|3735.45|3735.45|3738.24|3738.24|3733.59|3733.59|0
1646999420000|2022-03-11 11:50:20|3737.95|3737.95|3739.19|3739.19|3739.19|3739.19|3737.32|3737.32|0
1646999430000|2022-03-11 11:50:30|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|0
1646999440000|2022-03-11 11:50:40|3737.95|3737.95|3737.95|3737.95|3737.95|3737.95|3737.95|3737.95|0
1646999450000|2022-03-11 11:50:50|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|3740.44|0
1646999470000|2022-03-11 11:51:10|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|0
1646999490000|2022-03-11 11:51:30|3737.32|3737.32|3737.45|3737.45|3737.45|3737.45|3737.32|3737.32|0
1646999500000|2022-03-11 11:51:40|3734.34|3734.34|3733.09|3733.09|3734.34|3734.34|3733.09|3733.09|0
1646999510000|2022-03-11 11:51:50|3734.34|3734.34|3734.34|3734.34|3734.34|3734.34|3734.34|3734.34|0
1646999530000|2022-03-11 11:52:10|3731.84|3731.84|3730.9|3730.9|3731.84|3731.84|3730.9|3730.9|0
1646999540000|2022-03-11 11:52:20|3731.53|3731.53|3732.17|3732.17|3732.17|3732.17|3731.53|3731.53|0
1646999560000|2022-03-11 11:52:40|3730.92|3730.92|3730.92|3730.92|3730.92|3730.92|3730.92|3730.92|0
1646999570000|2022-03-11 11:52:50|3732.79|3732.79|3729.42|3729.42|3732.79|3732.79|3728.91|3728.91|0
1646999580000|2022-03-11 11:53:00|3728.8|3728.8|3728.8|3728.8|3728.8|3728.8|3728.8|3728.8|0
1646999610000|2022-03-11 11:53:30|3728.97|3728.97|3730.47|3730.47|3730.47|3730.47|3728.97|3728.97|0
1646999620000|2022-03-11 11:53:40|3728.6|3728.6|3726.59|3726.59|3728.6|3728.6|3726.59|3726.59|0
1646999630000|2022-03-11 11:53:50|3727.84|3727.84|3728.29|3728.29|3729.53|3729.53|3727.66|3727.66|0
1646999640000|2022-03-11 11:54:00|3728.54|3728.54|3732.28|3732.28|3732.28|3732.28|3728.54|3728.54|0
1646999670000|2022-03-11 11:54:30|3733.53|3733.53|3733.53|3733.53|3733.53|3733.53|3733.53|3733.53|0
1646999680000|2022-03-11 11:54:40|3734.15|3734.15|3734.52|3734.52|3734.77|3734.77|3732.65|3732.65|0
1646999690000|2022-03-11 11:54:50|3734.77|3734.77|3735.07|3735.07|3735.07|3735.07|3734.77|3734.77|0
1646999720000|2022-03-11 11:55:20|3735.45|3735.45|3737.95|3737.95|3737.95|3737.95|3734.83|3734.83|0
1646999730000|2022-03-11 11:55:30|3737.32|3737.32|3737.95|3737.95|3737.95|3737.95|3737.32|3737.32|0
1646999740000|2022-03-11 11:55:40|3737.19|3737.19|3737.82|3737.82|3737.82|3737.82|3736.57|3736.57|0
1646999750000|2022-03-11 11:55:50|3738.44|3738.44|3738.57|3738.57|3738.57|3738.57|3738.44|3738.44|0
1646999770000|2022-03-11 11:56:10|3740.44|3740.44|3739.81|3739.81|3740.44|3740.44|3739.19|3739.19|0
1646999790000|2022-03-11 11:56:30|3738.57|3738.57|3737.95|3737.95|3738.57|3738.57|3737.95|3737.95|0
1646999800000|2022-03-11 11:56:40|3738.57|3738.57|3737.19|3737.19|3738.57|3738.57|3737.19|3737.19|0
1646999810000|2022-03-11 11:56:50|3738.44|3738.44|3737.19|3737.19|3738.44|3738.44|3737.19|3737.19|0
1646999820000|2022-03-11 11:57:00|3737.82|3737.82|3737.95|3737.95|3737.95|3737.95|3737.82|3737.82|0
1646999830000|2022-03-11 11:57:10|3737.32|3737.32|3740.44|3740.44|3740.44|3740.44|3737.32|3737.32|0
1646999840000|2022-03-11 11:57:20|3739.81|3739.81|3741.06|3741.06|3741.06|3741.06|3739.81|3739.81|0
1646999850000|2022-03-11 11:57:30|3742.31|3742.31|3742.31|3742.31|3742.31|3742.31|3740.44|3740.44|0
1646999860000|2022-03-11 11:57:40|3742.93|3742.93|3741.06|3741.06|3742.93|3742.93|3741.06|3741.06|0
1646999870000|2022-03-11 11:57:50|3741.68|3741.68|3742.93|3742.93|3742.93|3742.93|3741.68|3741.68|0
1646999880000|2022-03-11 11:58:00|3741.06|3741.06|3742.31|3742.31|3742.31|3742.31|3741.06|3741.06|0
1646999910000|2022-03-11 11:58:30|3742.56|3742.56|3741.83|3741.83|3742.56|3742.56|3741.32|3741.32|0
1646999920000|2022-03-11 11:58:40|3741.57|3741.57|3741.57|3741.57|3741.57|3741.57|3741.57|3741.57|0
1646999940000|2022-03-11 11:59:00|3741.4|3741.4|3744.51|3744.51|3744.51|3744.51|3741.4|3741.4|0
1646999950000|2022-03-11 11:59:10|3744.9|3744.9|3744.9|3744.9|3744.9|3744.9|3744.9|3744.9|0
1646999960000|2022-03-11 11:59:20|3746.77|3746.77|3746.64|3746.64|3746.77|3746.77|3746.64|3746.64|0
1646999970000|2022-03-11 11:59:30|3747.88|3747.88|3746.64|3746.64|3747.88|3747.88|3746.64|3746.64|0
1646999980000|2022-03-11 11:59:40|3747.26|3747.26|3747.26|3747.26|3747.26|3747.26|3747.26|3747.26|0
1646999990000|2022-03-11 11:59:50|3747.64|3747.64|3748.15|3748.15|3748.15|3748.15|3747.52|3747.52|0
1647000000000|2022-03-11 12:00:00|3745.66|3745.66|3744.77|3744.77|3745.66|3745.66|3744.77|3744.77|0
1647000030000|2022-03-11 12:00:30|3744.9|3744.9|3743.65|3743.65|3744.9|3744.9|3743.65|3743.65|0
1647000040000|2022-03-11 12:00:40|3744.27|3744.27|3744.03|3744.03|3745.28|3745.28|3744.03|3744.03|0
1647000050000|2022-03-11 12:00:50|3745.28|3745.28|3745.28|3745.28|3745.28|3745.28|3745.28|3745.28|0
1647000060000|2022-03-11 12:01:00|3744.9|3744.9|3744.51|3744.51|3744.9|3744.9|3744.51|3744.51|0
1647000090000|2022-03-11 12:01:30|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|0
1647000120000|2022-03-11 12:02:00|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|0
1647000130000|2022-03-11 12:02:10|3742.52|3742.52|3737.9|3737.9|3742.52|3742.52|3735.41|3735.41|0
1647000140000|2022-03-11 12:02:20|3738.28|3738.28|3743.27|3743.27|3744.51|3744.51|3738.28|3738.28|0
1647000150000|2022-03-11 12:02:30|3742.65|3742.65|3741.4|3741.4|3742.65|3742.65|3741.4|3741.4|0
1647000160000|2022-03-11 12:02:40|3740.15|3740.15|3740.15|3740.15|3740.15|3740.15|3740.15|3740.15|0
1647000180000|2022-03-11 12:03:00|3740.78|3740.78|3740.78|3740.78|3740.78|3740.78|3740.65|3740.65|0
1647000190000|2022-03-11 12:03:10|3743.89|3743.89|3743.89|3743.89|3743.89|3743.89|3743.89|3743.89|0
1647000200000|2022-03-11 12:03:20|3743.72|3743.72|3742.86|3742.86|3743.72|3743.72|3742.47|3742.47|0
1647000210000|2022-03-11 12:03:30|3742.23|3742.23|3741.48|3741.48|3742.86|3742.86|3741.48|3741.48|0
1647000250000|2022-03-11 12:04:10|3743.35|3743.35|3743.86|3743.86|3745.11|3745.11|3743.35|3743.35|0
1647000260000|2022-03-11 12:04:20|3741.99|3741.99|3745.11|3745.11|3745.11|3745.11|3741.99|3741.99|0
1647000270000|2022-03-11 12:04:30|3745.62|3745.62|3749.98|3749.98|3749.98|3749.98|3745.62|3745.62|0
1647000280000|2022-03-11 12:04:40|3750.6|3750.6|3750.73|3750.73|3750.86|3750.86|3750.6|3750.6|0
1647000290000|2022-03-11 12:04:50|3751.35|3751.35|3753.97|3753.97|3753.97|3753.97|3751.35|3751.35|0
1647000300000|2022-03-11 12:05:00|3753.72|3753.72|3754.08|3754.08|3754.59|3754.59|3753.72|3753.72|0
1647000310000|2022-03-11 12:05:10|3752.84|3752.84|3750.71|3750.71|3752.84|3752.84|3750.71|3750.71|0
1647000320000|2022-03-11 12:05:20|3750.09|3750.09|3752.21|3752.21|3752.21|3752.21|3750.09|3750.09|0
1647000330000|2022-03-11 12:05:30|3752.47|3752.47|3754.08|3754.08|3754.08|3754.08|3752.21|3752.21|0
1647000340000|2022-03-11 12:05:40|3752.71|3752.71|3750.71|3750.71|3752.71|3752.71|3750.71|3750.71|0
1647000350000|2022-03-11 12:05:50|3750.59|3750.59|3750.97|3750.97|3750.97|3750.97|3750.59|3750.59|0
1647000360000|2022-03-11 12:06:00|3752.21|3752.21|3752.21|3752.21|3752.21|3752.21|3752.21|3752.21|0
1647000370000|2022-03-11 12:06:10|3752.84|3752.84|3752.84|3752.84|3752.84|3752.84|3752.84|3752.84|0
1647000380000|2022-03-11 12:06:20|3752.21|3752.21|3749.96|3749.96|3752.21|3752.21|3749.96|3749.96|0
1647000390000|2022-03-11 12:06:30|3750.09|3750.09|3752.33|3752.33|3752.58|3752.58|3750.09|3750.09|0
1647000400000|2022-03-11 12:06:40|3752.71|3752.71|3752.71|3752.71|3752.71|3752.71|3752.71|3752.71|0
1647000410000|2022-03-11 12:06:50|3751.46|3751.46|3750.22|3750.22|3751.46|3751.46|3750.22|3750.22|0
1647000420000|2022-03-11 12:07:00|3749.59|3749.59|3749.59|3749.59|3749.59|3749.59|3749.59|3749.59|0
1647000440000|2022-03-11 12:07:20|3747.1|3747.1|3745.86|3745.86|3747.1|3747.1|3745.86|3745.86|0
1647000470000|2022-03-11 12:07:50|3745.23|3745.23|3744.98|3744.98|3745.23|3745.23|3744.98|3744.98|0
1647000480000|2022-03-11 12:08:00|3748.09|3748.09|3746.85|3746.85|3748.09|3748.09|3746.85|3746.85|0
1647000490000|2022-03-11 12:08:10|3749.34|3749.34|3748.72|3748.72|3749.34|3749.34|3748.72|3748.72|0
1647000510000|2022-03-11 12:08:30|3749.34|3749.34|3749.34|3749.34|3749.34|3749.34|3749.34|3749.34|0
1647000520000|2022-03-11 12:08:40|3749.21|3749.21|3748.96|3748.96|3749.21|3749.21|3748.96|3748.96|0
1647000530000|2022-03-11 12:08:50|3749.08|3749.08|3749.34|3749.34|3749.34|3749.34|3749.08|3749.08|0
1647000540000|2022-03-11 12:09:00|3749.08|3749.08|3749.08|3749.08|3749.08|3749.08|3749.08|3749.08|0
1647000560000|2022-03-11 12:09:20|3754.07|3754.07|3754.07|3754.07|3754.07|3754.07|3754.07|3754.07|0
1647000570000|2022-03-11 12:09:30|3755.31|3755.31|3755.7|3755.7|3755.7|3755.7|3755.31|3755.31|0
1647000580000|2022-03-11 12:09:40|3755.82|3755.82|3755.99|3755.99|3755.99|3755.99|3755.82|3755.82|0
1647000590000|2022-03-11 12:09:50|3755.82|3755.82|3756.34|3756.34|3756.34|3756.34|3755.82|3755.82|0
1647000600000|2022-03-11 12:10:00|3759.45|3759.45|3759.45|3759.45|3759.45|3759.45|3759.45|3759.45|0
1647000610000|2022-03-11 12:10:10|3759.58|3759.58|3759.58|3759.58|3759.58|3759.58|3759.58|3759.58|0
1647000620000|2022-03-11 12:10:20|3759.75|3759.75|3759.88|3759.88|3759.88|3759.88|3759.75|3759.75|0
1647000630000|2022-03-11 12:10:30|3760.39|3760.39|3761.31|3761.31|3761.31|3761.31|3760.39|3760.39|0
1647000640000|2022-03-11 12:10:40|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|0
1647000660000|2022-03-11 12:11:00|3758.82|3758.82|3760.56|3760.56|3760.56|3760.56|3758.82|3758.82|0
1647000670000|2022-03-11 12:11:10|3761.18|3761.18|3761.8|3761.8|3761.8|3761.8|3761.18|3761.18|0
1647000680000|2022-03-11 12:11:20|3762.06|3762.06|3762.06|3762.06|3762.06|3762.06|3762.06|3762.06|0
1647000710000|2022-03-11 12:11:50|3765.8|3765.8|3765.8|3765.8|3765.8|3765.8|3765.54|3765.54|0
1647000720000|2022-03-11 12:12:00|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|0
1647000730000|2022-03-11 12:12:10|3763.93|3763.93|3763.8|3763.8|3764.06|3764.06|3763.8|3763.8|0
1647000740000|2022-03-11 12:12:20|3761.31|3761.31|3761.31|3761.31|3761.31|3761.31|3761.31|3761.31|0
1647000790000|2022-03-11 12:13:10|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|3760.69|0
1647000800000|2022-03-11 12:13:20|3760.94|3760.94|3760.94|3760.94|3760.94|3760.94|3760.94|3760.94|0
1647000820000|2022-03-11 12:13:40|3760.32|3760.32|3760.94|3760.94|3760.94|3760.94|3760.32|3760.32|0
1647000840000|2022-03-11 12:14:00|3760.32|3760.32|3760.32|3760.32|3760.32|3760.32|3760.32|3760.32|0
1647000850000|2022-03-11 12:14:10|3760.57|3760.57|3760.57|3760.57|3760.57|3760.57|3760.57|3760.57|0
1647000860000|2022-03-11 12:14:20|3760.32|3760.32|3760.32|3760.32|3760.32|3760.32|3760.32|3760.32|0
1647000870000|2022-03-11 12:14:30|3760.45|3760.45|3758.58|3758.58|3760.45|3760.45|3758.58|3758.58|0
1647000880000|2022-03-11 12:14:40|3758.71|3758.71|3758.71|3758.71|3758.71|3758.71|3758.71|3758.71|0
1647000890000|2022-03-11 12:14:50|3758.45|3758.45|3756.2|3756.2|3758.45|3758.45|3756.2|3756.2|0
1647000900000|2022-03-11 12:15:00|3756.07|3756.07|3752.33|3752.33|3756.07|3756.07|3752.33|3752.33|0
1647000910000|2022-03-11 12:15:10|3752.96|3752.96|3752.96|3752.96|3753.08|3753.08|3752.96|3752.96|0
1647000940000|2022-03-11 12:15:40|3753.47|3753.47|3753.47|3753.47|3753.47|3753.47|3753.47|3753.47|0
1647000970000|2022-03-11 12:16:10|3753.6|3753.6|3761.2|3761.2|3761.2|3761.2|3753.6|3753.6|0
1647000990000|2022-03-11 12:16:30|3758.71|3758.71|3758.71|3758.71|3758.71|3758.71|3758.71|3758.71|0
1647001010000|2022-03-11 12:16:50|3758.96|3758.96|3758.96|3758.96|3758.96|3758.96|3758.96|3758.96|0
1647001030000|2022-03-11 12:17:10|3763.95|3763.95|3763.56|3763.56|3763.95|3763.95|3763.56|3763.56|0
1647001060000|2022-03-11 12:17:40|3764.08|3764.08|3763.45|3763.45|3764.08|3764.08|3763.45|3763.45|0
1647001080000|2022-03-11 12:18:00|3763.28|3763.28|3763.28|3763.28|3763.28|3763.28|3763.28|3763.28|0
1647001090000|2022-03-11 12:18:10|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|0
1647001100000|2022-03-11 12:18:20|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|0
1647001110000|2022-03-11 12:18:30|3763.41|3763.41|3766.65|3766.65|3766.65|3766.65|3763.41|3763.41|0
1647001140000|2022-03-11 12:19:00|3766.31|3766.31|3771.29|3771.29|3771.29|3771.29|3766.31|3766.31|0
1647001150000|2022-03-11 12:19:10|3772.54|3772.54|3774.41|3774.41|3774.41|3774.41|3772.54|3772.54|0
1647001170000|2022-03-11 12:19:30|3774.28|3774.28|3774.9|3774.9|3774.9|3774.9|3774.28|3774.28|0
1647001180000|2022-03-11 12:19:40|3773.66|3773.66|3771.41|3771.41|3773.66|3773.66|3771.41|3771.41|0
1647001190000|2022-03-11 12:19:50|3771.28|3771.28|3771.73|3771.73|3771.9|3771.9|3771.28|3771.28|0
1647001200000|2022-03-11 12:20:00|3772.35|3772.35|3772.35|3772.35|3772.35|3772.35|3772.35|3772.35|0
1647001210000|2022-03-11 12:20:10|3771.11|3771.11|3770.61|3770.61|3771.11|3771.11|3770.48|3770.48|0
1647001230000|2022-03-11 12:20:30|3771.36|3771.36|3772.61|3772.61|3772.61|3772.61|3771.36|3771.36|0
1647001250000|2022-03-11 12:20:50|3773.23|3773.23|3773.06|3773.06|3773.23|3773.23|3773.06|3773.06|0
1647001260000|2022-03-11 12:21:00|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|3773.68|0
1647001270000|2022-03-11 12:21:10|3773.85|3773.85|3773.85|3773.85|3773.85|3773.85|3773.85|3773.85|0
1647001290000|2022-03-11 12:21:30|3773.98|3773.98|3773.85|3773.85|3773.98|3773.98|3773.85|3773.85|0
1647001310000|2022-03-11 12:21:50|3774.11|3774.11|3775.36|3775.36|3775.36|3775.36|3774.11|3774.11|0
1647001340000|2022-03-11 12:22:20|3774.11|3774.11|3772.24|3772.24|3774.11|3774.11|3772.24|3772.24|0
1647001350000|2022-03-11 12:22:30|3771.62|3771.62|3772.86|3772.86|3772.86|3772.86|3771.62|3771.62|0
1647001360000|2022-03-11 12:22:40|3773.04|3773.04|3773.04|3773.04|3773.04|3773.04|3773.04|3773.04|0
1647001370000|2022-03-11 12:22:50|3773.56|3773.56|3773.56|3773.56|3773.56|3773.56|3773.56|3773.56|0
1647001390000|2022-03-11 12:23:10|3773.43|3773.43|3773.43|3773.43|3773.43|3773.43|3773.17|3773.17|0
1647001400000|2022-03-11 12:23:20|3773.05|3773.05|3772.79|3772.79|3773.05|3773.05|3772.79|3772.79|0
1647001410000|2022-03-11 12:23:30|3772.66|3772.66|3772.92|3772.92|3772.92|3772.92|3772.66|3772.66|0
1647001420000|2022-03-11 12:23:40|3769.8|3769.8|3770.43|3770.43|3770.43|3770.43|3769.8|3769.8|0
1647001440000|2022-03-11 12:24:00|3770.25|3770.25|3769.63|3769.63|3770.25|3770.25|3769.63|3769.63|0
1647001490000|2022-03-11 12:24:50|3769.5|3769.5|3770.75|3770.75|3770.75|3770.75|3769.5|3769.5|0
1647001500000|2022-03-11 12:25:00|3770.62|3770.62|3768.5|3768.5|3770.62|3770.62|3768.5|3768.5|0
1647001510000|2022-03-11 12:25:10|3769.74|3769.74|3769.74|3769.74|3769.74|3769.74|3769.74|3769.74|0
1647001520000|2022-03-11 12:25:20|3768.5|3768.5|3769.12|3769.12|3769.12|3769.12|3768.5|3768.5|0
1647001540000|2022-03-11 12:25:40|3768.12|3768.12|3767.49|3767.49|3768.12|3768.12|3767.49|3767.49|0
1647001550000|2022-03-11 12:25:50|3766.87|3766.87|3766.87|3766.87|3766.87|3766.87|3766.87|3766.87|0
1647001560000|2022-03-11 12:26:00|3768.12|3768.12|3768.12|3768.12|3768.12|3768.12|3768.12|3768.12|0
1647001570000|2022-03-11 12:26:10|3769.98|3769.98|3768.74|3768.74|3769.98|3769.98|3768.74|3768.74|0
1647001580000|2022-03-11 12:26:20|3771.23|3771.23|3771.23|3771.23|3771.23|3771.23|3769.98|3769.98|0
1647001590000|2022-03-11 12:26:30|3770.61|3770.61|3770.61|3770.61|3770.61|3770.61|3770.61|3770.61|0
1647001600000|2022-03-11 12:26:40|3771.85|3771.85|3772.73|3772.73|3772.99|3772.99|3771.85|3771.85|0
1647001620000|2022-03-11 12:27:00|3772.11|3772.11|3773.1|3773.1|3773.1|3773.1|3771.85|3771.85|0
1647001630000|2022-03-11 12:27:10|3772.48|3772.48|3772.48|3772.48|3772.48|3772.48|3772.48|3772.48|0
1647001640000|2022-03-11 12:27:20|3771.23|3771.23|3771.23|3771.23|3771.23|3771.23|3771.23|3771.23|0
1647001670000|2022-03-11 12:27:50|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|3772.65|0
1647001680000|2022-03-11 12:28:00|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|3772.03|0
1647001690000|2022-03-11 12:28:10|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|0
1647001720000|2022-03-11 12:28:40|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|0
1647001730000|2022-03-11 12:28:50|3774.26|3774.26|3774.26|3774.26|3774.26|3774.26|3774.26|3774.26|0
1647001740000|2022-03-11 12:29:00|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|3771.15|0
1647001760000|2022-03-11 12:29:20|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|3773.02|0
1647001780000|2022-03-11 12:29:40|3773.64|3773.64|3770.52|3770.52|3773.64|3773.64|3770.52|3770.52|0
1647001790000|2022-03-11 12:29:50|3769.9|3769.9|3770.07|3770.07|3770.07|3770.07|3769.9|3769.9|0
1647001820000|2022-03-11 12:30:20|3770.2|3770.2|3770.2|3770.2|3770.2|3770.2|3770.2|3770.2|0
1647001850000|2022-03-11 12:30:50|3770.83|3770.83|3771.21|3771.21|3771.21|3771.21|3770.83|3770.83|0
1647001860000|2022-03-11 12:31:00|3771.04|3771.04|3771.04|3771.04|3771.04|3771.04|3771.04|3771.04|0
1647001870000|2022-03-11 12:31:10|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|3772.28|0
1647001890000|2022-03-11 12:31:30|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|3772.54|0
1647001900000|2022-03-11 12:31:40|3773.78|3773.78|3774.13|3774.13|3774.13|3774.13|3773.78|3773.78|0
1647001910000|2022-03-11 12:31:50|3774.26|3774.26|3777.37|3777.37|3777.37|3777.37|3774.26|3774.26|0
1647001920000|2022-03-11 12:32:00|3776.68|3776.68|3777.3|3777.3|3777.3|3777.3|3776.68|3776.68|0
1647001930000|2022-03-11 12:32:10|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|0
1647001940000|2022-03-11 12:32:20|3776.87|3776.87|3776.87|3776.87|3776.87|3776.87|3776.87|3776.87|0
1647001950000|2022-03-11 12:32:30|3776.7|3776.7|3772.96|3772.96|3776.7|3776.7|3772.96|3772.96|0
1647001960000|2022-03-11 12:32:40|3771.1|3771.1|3770.84|3770.84|3771.1|3771.1|3770.22|3770.22|0
1647001970000|2022-03-11 12:32:50|3772.09|3772.09|3772.09|3772.09|3772.09|3772.09|3772.09|3772.09|0
1647001980000|2022-03-11 12:33:00|3772.21|3772.21|3772.73|3772.73|3772.73|3772.73|3772.21|3772.21|0
1647001990000|2022-03-11 12:33:10|3773.36|3773.36|3773.61|3773.61|3773.61|3773.61|3773.36|3773.36|0
1647002000000|2022-03-11 12:33:20|3771.12|3771.12|3771.12|3771.12|3771.12|3771.12|3771.12|3771.12|0
1647002010000|2022-03-11 12:33:30|3770.61|3770.61|3770.86|3770.86|3770.86|3770.86|3770.61|3770.61|0
1647002020000|2022-03-11 12:33:40|3770.99|3770.99|3770.99|3770.99|3770.99|3770.99|3770.99|3770.99|0
1647002030000|2022-03-11 12:33:50|3768.5|3768.5|3769.12|3769.12|3769.12|3769.12|3768.5|3768.5|0
1647002040000|2022-03-11 12:34:00|3768.87|3768.87|3768.25|3768.25|3768.87|3768.87|3768.25|3768.25|0
1647002050000|2022-03-11 12:34:10|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|3767.75|0
1647002090000|2022-03-11 12:34:50|3768.37|3768.37|3767.13|3767.13|3768.37|3768.37|3767.13|3767.13|0
1647002100000|2022-03-11 12:35:00|3766.5|3766.5|3766.5|3766.5|3766.5|3766.5|3766.5|3766.5|0
1647002110000|2022-03-11 12:35:10|3766.25|3766.25|3765.9|3765.9|3766.25|3766.25|3765.9|3765.9|0
1647002150000|2022-03-11 12:35:50|3766.42|3766.42|3764.8|3764.8|3766.67|3766.67|3764.8|3764.8|0
1647002160000|2022-03-11 12:36:00|3765.43|3765.43|3766.67|3766.67|3766.67|3766.67|3765.43|3765.43|0
1647002170000|2022-03-11 12:36:10|3766.8|3766.8|3766.93|3766.93|3766.93|3766.93|3766.8|3766.8|0
1647002180000|2022-03-11 12:36:20|3772.53|3772.53|3768.04|3768.04|3772.53|3772.53|3768.04|3768.04|0
1647002190000|2022-03-11 12:36:30|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|0
1647002240000|2022-03-11 12:37:20|3768.67|3768.67|3767.42|3767.42|3768.67|3768.67|3767.42|3767.42|0
1647002250000|2022-03-11 12:37:30|3767.04|3767.04|3767.04|3767.04|3767.04|3767.04|3767.04|3767.04|0
1647002280000|2022-03-11 12:38:00|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|3765.17|0
1647002320000|2022-03-11 12:38:40|3767.04|3767.04|3767.04|3767.04|3767.04|3767.04|3767.04|3767.04|0
1647002330000|2022-03-11 12:38:50|3768.28|3768.28|3768.28|3768.28|3768.28|3768.28|3768.28|3768.28|0
1647002350000|2022-03-11 12:39:10|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|0
1647002380000|2022-03-11 12:39:40|3768.2|3768.2|3768.07|3768.07|3768.2|3768.2|3768.07|3768.07|0
1647002390000|2022-03-11 12:39:50|3770.57|3770.57|3773.06|3773.06|3773.06|3773.06|3770.57|3770.57|0
1647002400000|2022-03-11 12:40:00|3770.57|3770.57|3770.44|3770.44|3770.57|3770.57|3770.44|3770.44|0
1647002410000|2022-03-11 12:40:10|3770.57|3770.57|3769.94|3769.94|3770.57|3770.57|3769.94|3769.94|0
1647002430000|2022-03-11 12:40:30|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|0
1647002450000|2022-03-11 12:40:50|3770.93|3770.93|3770.68|3770.68|3770.93|3770.93|3770.68|3770.68|0
1647002460000|2022-03-11 12:41:00|3770.51|3770.51|3770.51|3770.51|3770.51|3770.51|3770.51|3770.51|0
1647002490000|2022-03-11 12:41:30|3767.39|3767.39|3768.01|3768.01|3768.01|3768.01|3767.39|3767.39|0
1647002510000|2022-03-11 12:41:50|3766.77|3766.77|3763.3|3763.3|3766.77|3766.77|3762.67|3762.67|0
1647002520000|2022-03-11 12:42:00|3765.16|3765.16|3768.15|3768.15|3768.15|3768.15|3765.16|3765.16|0
1647002530000|2022-03-11 12:42:10|3768.32|3768.32|3768.32|3768.32|3768.32|3768.32|3768.32|3768.32|0
1647002570000|2022-03-11 12:42:50|3765.21|3765.21|3763.34|3763.34|3765.21|3765.21|3763.34|3763.34|0
1647002590000|2022-03-11 12:43:10|3763.21|3763.21|3763.21|3763.21|3763.21|3763.21|3763.21|3763.21|0
1647002610000|2022-03-11 12:43:30|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|3763.34|0
1647002690000|2022-03-11 12:44:50|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|0
1647002700000|2022-03-11 12:45:00|3767.2|3767.2|3767.2|3767.2|3767.2|3767.2|3767.2|3767.2|0
1647002720000|2022-03-11 12:45:20|3767.83|3767.83|3767.83|3767.83|3767.83|3767.83|3767.83|3767.83|0
1647002740000|2022-03-11 12:45:40|3768|3768|3768|3768|3768|3768|3768|3768|0
1647002760000|2022-03-11 12:46:00|3767.38|3767.38|3766.99|3766.99|3768|3768|3766.99|3766.99|0
1647002770000|2022-03-11 12:46:10|3765.75|3765.75|3765.23|3765.23|3765.75|3765.75|3765.23|3765.23|0
1647002780000|2022-03-11 12:46:20|3765.85|3765.85|3765.85|3765.85|3765.85|3765.85|3765.85|3765.85|0
1647002810000|2022-03-11 12:46:50|3764.61|3764.61|3763.99|3763.99|3764.61|3764.61|3763.99|3763.99|0
1647002830000|2022-03-11 12:47:10|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|0
1647002860000|2022-03-11 12:47:40|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|0
1647002880000|2022-03-11 12:48:00|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|3763.48|0
1647002890000|2022-03-11 12:48:10|3765.34|3765.34|3764.72|3764.72|3765.97|3765.97|3764.72|3764.72|0
1647002920000|2022-03-11 12:48:40|3764.47|3764.47|3764.08|3764.08|3764.47|3764.47|3763.95|3763.95|0
1647002940000|2022-03-11 12:49:00|3762.84|3762.84|3762.84|3762.84|3762.84|3762.84|3762.84|3762.84|0
1647002950000|2022-03-11 12:49:10|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|3762.21|0
1647002970000|2022-03-11 12:49:30|3763.46|3763.46|3763.83|3763.83|3763.95|3763.95|3763.33|3763.33|0
1647003020000|2022-03-11 12:50:20|3762.58|3762.58|3763.2|3763.2|3763.2|3763.2|3762.58|3762.58|0
1647003040000|2022-03-11 12:50:40|3763.08|3763.08|3761.83|3761.83|3763.08|3763.08|3761.83|3761.83|0
1647003060000|2022-03-11 12:51:00|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|3761.45|0
1647003070000|2022-03-11 12:51:10|3760.2|3760.2|3760.2|3760.2|3760.2|3760.2|3760.2|3760.2|0
1647003080000|2022-03-11 12:51:20|3760.03|3760.03|3760.53|3760.53|3760.53|3760.53|3759.9|3759.9|0
1647003090000|2022-03-11 12:51:30|3760.65|3760.65|3760.65|3760.65|3760.65|3760.65|3760.65|3760.65|0
1647003100000|2022-03-11 12:51:40|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|3763.15|0
1647003110000|2022-03-11 12:51:50|3763.27|3763.27|3763.27|3763.27|3763.27|3763.27|3763.27|3763.27|0
1647003120000|2022-03-11 12:52:00|3763.9|3763.9|3764.52|3764.52|3764.52|3764.52|3763.9|3763.9|0
1647003130000|2022-03-11 12:52:10|3764.39|3764.39|3764.39|3764.39|3764.39|3764.39|3764.39|3764.39|0
1647003140000|2022-03-11 12:52:20|3764.65|3764.65|3764.15|3764.15|3765.03|3765.03|3764.15|3764.15|0
1647003160000|2022-03-11 12:52:40|3764.77|3764.77|3764.77|3764.77|3764.77|3764.77|3764.77|3764.77|0
1647003180000|2022-03-11 12:53:00|3765.4|3765.4|3766.64|3766.64|3766.64|3766.64|3765.4|3765.4|0
1647003200000|2022-03-11 12:53:20|3766.02|3766.02|3766.28|3766.28|3766.28|3766.28|3766.02|3766.02|0
1647003210000|2022-03-11 12:53:30|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|3766.15|0
1647003220000|2022-03-11 12:53:40|3767.39|3767.39|3766.77|3766.77|3767.39|3767.39|3766.77|3766.77|0
1647003230000|2022-03-11 12:53:50|3766.64|3766.64|3765.4|3765.4|3766.64|3766.64|3765.4|3765.4|0
1647003250000|2022-03-11 12:54:10|3763.53|3763.53|3762.28|3762.28|3763.53|3763.53|3762.28|3762.28|0
1647003270000|2022-03-11 12:54:30|3760.41|3760.41|3760.16|3760.16|3760.41|3760.41|3760.16|3760.16|0
1647003280000|2022-03-11 12:54:40|3762.65|3762.65|3762.65|3762.65|3762.65|3762.65|3762.65|3762.65|0
1647003300000|2022-03-11 12:55:00|3759.54|3759.54|3760.91|3760.91|3760.91|3760.91|3759.54|3759.54|0
1647003330000|2022-03-11 12:55:30|3759.66|3759.66|3759.28|3759.28|3759.66|3759.66|3759.28|3759.28|0
1647003340000|2022-03-11 12:55:40|3758.03|3758.03|3758.03|3758.03|3758.03|3758.03|3758.03|3758.03|0
1647003360000|2022-03-11 12:56:00|3754.92|3754.92|3754.79|3754.79|3754.92|3754.92|3754.79|3754.79|0
1647003370000|2022-03-11 12:56:10|3754.66|3754.66|3754.66|3754.66|3754.66|3754.66|3754.66|3754.66|0
1647003380000|2022-03-11 12:56:20|3754.49|3754.49|3749.71|3749.71|3754.49|3754.49|3749.71|3749.71|0
1647003390000|2022-03-11 12:56:30|3749.08|3749.08|3749.71|3749.71|3749.71|3749.71|3748.46|3748.46|0
1647003410000|2022-03-11 12:56:50|3750.33|3750.33|3750.33|3750.33|3750.33|3750.33|3750.33|3750.33|0
1647003420000|2022-03-11 12:57:00|3751.58|3751.58|3751.58|3751.58|3751.58|3751.58|3751.58|3751.58|0
1647003430000|2022-03-11 12:57:10|3752.82|3752.82|3752.82|3752.82|3752.82|3752.82|3752.82|3752.82|0
1647003440000|2022-03-11 12:57:20|3752.95|3752.95|3752.95|3752.95|3752.95|3752.95|3752.95|3752.95|0
1647003450000|2022-03-11 12:57:30|3753.12|3753.12|3753.12|3753.12|3753.12|3753.12|3753.12|3753.12|0
1647003460000|2022-03-11 12:57:40|3754.99|3754.99|3754.86|3754.86|3754.99|3754.99|3754.86|3754.86|0
1647003480000|2022-03-11 12:58:00|3755.12|3755.12|3755.12|3755.12|3755.12|3755.12|3755.12|3755.12|0
1647003510000|2022-03-11 12:58:30|3755.74|3755.74|3755.74|3755.74|3755.74|3755.74|3755.74|3755.74|0
1647003540000|2022-03-11 12:59:00|3755.87|3755.87|3755.87|3755.87|3756|3756|3755.87|3755.87|0
1647003550000|2022-03-11 12:59:10|3755.74|3755.74|3755.24|3755.24|3755.74|3755.74|3755.12|3755.12|0
1647003600000|2022-03-11 13:00:00|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|3755.42|0
1647003610000|2022-03-11 13:00:10|3754.79|3754.79|3754.17|3754.17|3754.79|3754.79|3754.17|3754.17|0
1647003630000|2022-03-11 13:00:30|3754.3|3754.3|3754.17|3754.17|3754.3|3754.3|3754.17|3754.17|0
1647003640000|2022-03-11 13:00:40|3754.04|3754.04|3754.04|3754.04|3754.04|3754.04|3753.91|3753.91|0
1647003650000|2022-03-11 13:00:50|3756.53|3756.53|3756.53|3756.53|3756.53|3756.53|3756.53|3756.53|0
1647003660000|2022-03-11 13:01:00|3755.29|3755.29|3755.29|3755.29|3755.29|3755.29|3755.29|3755.29|0
1647003670000|2022-03-11 13:01:10|3755.11|3755.11|3754.81|3754.81|3755.11|3755.11|3754.81|3754.81|0
1647003680000|2022-03-11 13:01:20|3755.44|3755.44|3755.07|3755.07|3755.44|3755.44|3754.19|3754.19|0
1647003710000|2022-03-11 13:01:50|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|3755.69|0
1647003720000|2022-03-11 13:02:00|3755.82|3755.82|3757.07|3757.07|3757.07|3757.07|3755.82|3755.82|0
1647003730000|2022-03-11 13:02:10|3758.31|3758.31|3762.05|3762.05|3762.05|3762.05|3758.31|3758.31|0
1647003740000|2022-03-11 13:02:20|3760.18|3760.18|3759.56|3759.56|3760.18|3760.18|3759.56|3759.56|0
1647003790000|2022-03-11 13:03:10|3762.05|3762.05|3764.54|3764.54|3764.54|3764.54|3762.05|3762.05|0
1647003810000|2022-03-11 13:03:30|3765.79|3765.79|3767.03|3767.03|3767.03|3767.03|3765.79|3765.79|0
1647003820000|2022-03-11 13:03:40|3767.65|3767.65|3768.53|3768.53|3768.53|3768.53|3767.65|3767.65|0
1647003830000|2022-03-11 13:03:50|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|3769.16|0
1647003860000|2022-03-11 13:04:20|3766.04|3766.04|3767.03|3767.03|3767.91|3767.91|3766.04|3766.04|0
1647003870000|2022-03-11 13:04:30|3765.79|3765.79|3766.41|3766.41|3766.41|3766.41|3765.16|3765.16|0
1647003880000|2022-03-11 13:04:40|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|3765.79|0
1647003900000|2022-03-11 13:05:00|3767.65|3767.65|3769.4|3769.4|3769.4|3769.4|3767.65|3767.65|0
1647003920000|2022-03-11 13:05:20|3768.77|3768.77|3765.83|3765.83|3768.77|3768.77|3765.83|3765.83|0
1647003940000|2022-03-11 13:05:40|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|0
1647003950000|2022-03-11 13:05:50|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|3766.95|0
1647003960000|2022-03-11 13:06:00|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|0
1647003970000|2022-03-11 13:06:10|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|3765.83|0
1647004010000|2022-03-11 13:06:50|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|3767.08|0
1647004020000|2022-03-11 13:07:00|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|3767.08|3767.08|0
1647004030000|2022-03-11 13:07:10|3767.08|3767.08|3768.32|3768.32|3768.32|3768.32|3767.08|3767.08|0
1647004040000|2022-03-11 13:07:20|3769.57|3769.57|3770.49|3770.49|3770.49|3770.49|3769.57|3769.57|0
1647004050000|2022-03-11 13:07:30|3768.62|3768.62|3768.62|3768.62|3768.62|3768.62|3768.62|3768.62|0
1647004060000|2022-03-11 13:07:40|3771.12|3771.12|3771.29|3771.29|3771.29|3771.29|3771.12|3771.12|0
1647004080000|2022-03-11 13:08:00|3770.04|3770.04|3773.91|3773.91|3773.91|3773.91|3770.04|3770.04|0
1647004090000|2022-03-11 13:08:10|3775.15|3775.15|3775.15|3775.15|3775.15|3775.15|3775.15|3775.15|0
1647004100000|2022-03-11 13:08:20|3775.28|3775.28|3775.79|3775.79|3775.79|3775.79|3775.28|3775.28|0
1647004110000|2022-03-11 13:08:30|3775.66|3775.66|3775.41|3775.41|3775.66|3775.66|3775.41|3775.41|0
1647004130000|2022-03-11 13:08:50|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|3776.65|0
1647004140000|2022-03-11 13:09:00|3776.78|3776.78|3777.4|3777.4|3777.4|3777.4|3776.78|3776.78|0
1647004160000|2022-03-11 13:09:20|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|3774.91|3774.91|0
1647004190000|2022-03-11 13:09:50|3775.66|3775.66|3775.66|3775.66|3775.66|3775.66|3775.66|3775.66|0
1647004200000|2022-03-11 13:10:00|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|3775.53|0
1647004240000|2022-03-11 13:10:40|3776.16|3776.16|3776.16|3776.16|3776.16|3776.16|3776.16|3776.16|0
1647004250000|2022-03-11 13:10:50|3776.29|3776.29|3776.67|3776.67|3776.67|3776.67|3776.29|3776.29|0
1647004260000|2022-03-11 13:11:00|3779.16|3779.16|3779.03|3779.03|3779.16|3779.16|3778.78|3778.78|0
1647004270000|2022-03-11 13:11:10|3780.28|3780.28|3780.15|3780.15|3780.28|3780.28|3780.15|3780.15|0
1647004280000|2022-03-11 13:11:20|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|0
1647004290000|2022-03-11 13:11:30|3777.04|3777.04|3776.91|3776.91|3777.04|3777.04|3776.91|3776.91|0
1647004300000|2022-03-11 13:11:40|3778.15|3778.15|3778.15|3778.15|3778.15|3778.15|3778.15|3778.15|0
1647004310000|2022-03-11 13:11:50|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|0
1647004320000|2022-03-11 13:12:00|3778.54|3778.54|3778.54|3778.54|3778.54|3778.54|3778.54|3778.54|0
1647004330000|2022-03-11 13:12:10|3777.29|3777.29|3778.54|3778.54|3778.54|3778.54|3777.29|3777.29|0
1647004400000|2022-03-11 13:13:20|3776.05|3776.05|3775.53|3775.53|3776.05|3776.05|3775.53|3775.53|0
1647004410000|2022-03-11 13:13:30|3775.66|3775.66|3776.3|3776.3|3776.3|3776.3|3775.66|3775.66|0
1647004420000|2022-03-11 13:13:40|3776.94|3776.94|3779.69|3779.69|3779.69|3779.69|3776.94|3776.94|0
1647004430000|2022-03-11 13:13:50|3778.44|3778.44|3777.82|3777.82|3778.44|3778.44|3777.82|3777.82|0
1647004440000|2022-03-11 13:14:00|3777.19|3777.19|3777.19|3777.19|3777.19|3777.19|3777.19|3777.19|0
1647004450000|2022-03-11 13:14:10|3777.37|3777.37|3776.74|3776.74|3777.37|3777.37|3776.74|3776.74|0
1647004480000|2022-03-11 13:14:40|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|0
1647004490000|2022-03-11 13:14:50|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|3779.86|0
1647004500000|2022-03-11 13:15:00|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|3779.69|0
1647004510000|2022-03-11 13:15:10|3780.93|3780.93|3780.93|3780.93|3780.93|3780.93|3780.93|3780.93|0
1647004520000|2022-03-11 13:15:20|3780.31|3780.31|3780.31|3780.31|3780.31|3780.31|3780.31|3780.31|0
1647004560000|2022-03-11 13:16:00|3780.93|3780.93|3780.93|3780.93|3780.93|3780.93|3780.93|3780.93|0
1647004570000|2022-03-11 13:16:10|3780.8|3780.8|3782.05|3782.05|3782.05|3782.05|3780.8|3780.8|0
1647004620000|2022-03-11 13:17:00|3782.67|3782.67|3782.05|3782.05|3783.3|3783.3|3781.43|3781.43|0
1647004640000|2022-03-11 13:17:20|3782.18|3782.18|3784.3|3784.3|3784.3|3784.3|3782.18|3782.18|0
1647004650000|2022-03-11 13:17:30|3784.56|3784.56|3783.44|3783.44|3784.68|3784.68|3783.44|3783.44|0
1647004690000|2022-03-11 13:18:10|3781.57|3781.57|3778.46|3778.46|3781.57|3781.57|3778.46|3778.46|0
1647004720000|2022-03-11 13:18:40|3780.32|3780.32|3780.32|3780.32|3780.32|3780.32|3780.32|3780.32|0
1647004730000|2022-03-11 13:18:50|3780.2|3780.2|3780.07|3780.07|3780.2|3780.2|3780.07|3780.07|0
1647004750000|2022-03-11 13:19:10|3780.69|3780.69|3780.69|3780.69|3780.69|3780.69|3780.69|3780.69|0
1647004760000|2022-03-11 13:19:20|3780.07|3780.07|3780.07|3780.07|3780.07|3780.07|3780.07|3780.07|0
1647004770000|2022-03-11 13:19:30|3779.7|3779.7|3779.7|3779.7|3779.7|3779.7|3779.7|3779.7|0
1647004780000|2022-03-11 13:19:40|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|0
1647004810000|2022-03-11 13:20:10|3778.58|3778.58|3778.58|3778.58|3778.58|3778.58|3778.58|3778.58|0
1647004820000|2022-03-11 13:20:20|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|3779.22|0
1647004830000|2022-03-11 13:20:30|3776.73|3776.73|3775.48|3775.48|3776.73|3776.73|3775.48|3775.48|0
1647004860000|2022-03-11 13:21:00|3774.86|3774.86|3774.86|3774.86|3774.86|3774.86|3774.86|3774.86|0
1647004930000|2022-03-11 13:22:10|3774.61|3774.61|3774.61|3774.61|3774.61|3774.61|3774.61|3774.61|0
1647004950000|2022-03-11 13:22:30|3774.35|3774.35|3775.6|3775.6|3775.6|3775.6|3774.35|3774.35|0
1647004970000|2022-03-11 13:22:50|3776.22|3776.22|3776.22|3776.22|3776.22|3776.22|3776.22|3776.22|0
1647005010000|2022-03-11 13:23:30|3777.46|3777.46|3777.46|3777.46|3777.46|3777.46|3777.46|3777.46|0
1647005020000|2022-03-11 13:23:40|3778.71|3778.71|3778.71|3778.71|3778.71|3778.71|3778.71|3778.71|0
1647005050000|2022-03-11 13:24:10|3777.46|3777.46|3777.46|3777.46|3777.46|3777.46|3776.84|3776.84|0
1647005090000|2022-03-11 13:24:50|3778.71|3778.71|3779.6|3779.6|3779.6|3779.6|3778.71|3778.71|0
1647005130000|2022-03-11 13:25:30|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|0
1647005160000|2022-03-11 13:26:00|3778.85|3778.85|3778.85|3778.85|3778.85|3778.85|3778.85|3778.85|0
1647005170000|2022-03-11 13:26:10|3778.68|3778.68|3778.68|3778.68|3778.68|3778.68|3778.68|3778.68|0
1647005180000|2022-03-11 13:26:20|3780.55|3780.55|3780.55|3780.55|3780.55|3780.55|3780.55|3780.55|0
1647005190000|2022-03-11 13:26:30|3781.8|3781.8|3781.17|3781.17|3781.8|3781.8|3781.17|3781.17|0
1647005220000|2022-03-11 13:27:00|3779.93|3779.93|3781.17|3781.17|3781.17|3781.17|3779.93|3779.93|0
1647005250000|2022-03-11 13:27:30|3780.15|3780.15|3780.15|3780.15|3780.15|3780.15|3780.15|3780.15|0
1647005290000|2022-03-11 13:28:10|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|0
1647005300000|2022-03-11 13:28:20|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|3779.03|0
1647005310000|2022-03-11 13:28:30|3778.41|3778.41|3778.41|3778.41|3778.41|3778.41|3778.41|3778.41|0
1647005330000|2022-03-11 13:28:50|3779.78|3779.78|3781.03|3781.03|3781.03|3781.03|3779.78|3779.78|0
1647005380000|2022-03-11 13:29:40|3781.65|3781.65|3782.9|3782.9|3782.9|3782.9|3781.65|3781.65|0
1647005390000|2022-03-11 13:29:50|3783.03|3783.03|3783.03|3783.03|3783.03|3783.03|3783.03|3783.03|0
1647005400000|2022-03-11 13:30:00|3785.52|3785.52|3786.14|3786.14|3786.14|3786.14|3785.52|3785.52|0
1647005470000|2022-03-11 13:31:10|3786.76|3786.76|3786.64|3786.64|3786.76|3786.76|3786.64|3786.64|0
1647005480000|2022-03-11 13:31:20|3786.89|3786.89|3786.89|3786.89|3786.89|3786.89|3786.89|3786.89|0
1647005490000|2022-03-11 13:31:30|3790.01|3790.01|3785.64|3785.64|3790.01|3790.01|3785.64|3785.64|0
1647005500000|2022-03-11 13:31:40|3784.4|3784.4|3784.4|3784.4|3784.4|3784.4|3784.4|3784.4|0
1647005520000|2022-03-11 13:32:00|3785.02|3785.02|3785.02|3785.02|3785.02|3785.02|3785.02|3785.02|0
1647005550000|2022-03-11 13:32:30|3784.85|3784.85|3785.23|3785.23|3785.23|3785.23|3784.85|3784.85|0
1647005560000|2022-03-11 13:32:40|3785.74|3785.74|3787.61|3787.61|3787.61|3787.61|3785.74|3785.74|0
1647005570000|2022-03-11 13:32:50|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|3787.79|0
1647005580000|2022-03-11 13:33:00|3787.16|3787.16|3787.16|3787.16|3787.16|3787.16|3787.16|3787.16|0
1647005590000|2022-03-11 13:33:10|3784.67|3784.67|3784.54|3784.54|3784.67|3784.67|3784.54|3784.54|0
1647005600000|2022-03-11 13:33:20|3780.81|3780.81|3780.81|3780.81|3780.81|3780.81|3780.81|3780.81|0
1647005610000|2022-03-11 13:33:30|3781.43|3781.43|3781.43|3781.43|3781.43|3781.43|3781.43|3781.43|0
1647005630000|2022-03-11 13:33:50|3779.56|3779.56|3779.56|3779.56|3779.56|3779.56|3779.56|3779.56|0
1647005640000|2022-03-11 13:34:00|3779.39|3779.39|3778.77|3778.77|3779.39|3779.39|3778.77|3778.77|0
1647005690000|2022-03-11 13:34:50|3779.39|3779.39|3779.52|3779.52|3779.52|3779.52|3779.39|3779.39|0
1647005760000|2022-03-11 13:36:00|3782.01|3782.01|3782.01|3782.01|3782.01|3782.01|3782.01|3782.01|0
1647005790000|2022-03-11 13:36:30|3785.74|3785.74|3785.74|3785.74|3785.74|3785.74|3785.74|3785.74|0
1647005820000|2022-03-11 13:37:00|3785.12|3785.12|3785.12|3785.12|3785.12|3785.12|3785.12|3785.12|0
1647005830000|2022-03-11 13:37:10|3783.88|3783.88|3783.88|3783.88|3783.88|3783.88|3783.88|3783.88|0
1647005890000|2022-03-11 13:38:10|3783.75|3783.75|3783.75|3783.75|3783.75|3783.75|3783.75|3783.75|0
1647005900000|2022-03-11 13:38:20|3785.62|3785.62|3785.74|3785.74|3785.74|3785.74|3785.62|3785.62|0
1647005910000|2022-03-11 13:38:30|3785.87|3785.87|3785.87|3785.87|3785.87|3785.87|3785.87|3785.87|0
1647005930000|2022-03-11 13:38:50|3784.63|3784.63|3784.63|3784.63|3784.63|3784.63|3784.63|3784.63|0
1647005970000|2022-03-11 13:39:30|3783.38|3783.38|3783.38|3783.38|3783.38|3783.38|3783.38|3783.38|0
1647006010000|2022-03-11 13:40:10|3784|3784|3783.71|3783.71|3784|3784|3783.71|3783.71|0
1647006100000|2022-03-11 13:41:40|3783.45|3783.45|3783.45|3783.45|3783.45|3783.45|3783.45|3783.45|0
1647006120000|2022-03-11 13:42:00|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|0
1647006130000|2022-03-11 13:42:10|3782.2|3782.2|3782.2|3782.2|3782.2|3782.2|3782.2|3782.2|0
1647006160000|2022-03-11 13:42:40|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|0
1647006170000|2022-03-11 13:42:50|3783.08|3783.08|3783.08|3783.08|3783.08|3783.08|3783.08|3783.08|0
1647006240000|2022-03-11 13:44:00|3783.42|3783.42|3784.67|3784.67|3784.67|3784.67|3783.42|3783.42|0
1647006260000|2022-03-11 13:44:20|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|3784.54|0
1647006330000|2022-03-11 13:45:30|3787.03|3787.03|3787.03|3787.03|3787.03|3787.03|3787.03|3787.03|0
1647006340000|2022-03-11 13:45:40|3787.21|3787.21|3787.21|3787.21|3787.21|3787.21|3787.21|3787.21|0
1647006350000|2022-03-11 13:45:50|3789.08|3789.08|3789.08|3789.08|3789.08|3789.08|3789.08|3789.08|0
1647006360000|2022-03-11 13:46:00|3788.9|3788.9|3787.66|3787.66|3788.9|3788.9|3787.66|3787.66|0
1647006370000|2022-03-11 13:46:10|3787.53|3787.53|3786.91|3786.91|3787.53|3787.53|3786.91|3786.91|0
1647006440000|2022-03-11 13:47:20|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|3784.41|0
1647006450000|2022-03-11 13:47:30|3784.03|3784.03|3784.03|3784.03|3784.03|3784.03|3784.03|3784.03|0
1647006510000|2022-03-11 13:48:30|3779.05|3779.05|3779.05|3779.05|3779.05|3779.05|3779.05|3779.05|0
1647006530000|2022-03-11 13:48:50|3778.43|3778.43|3777.8|3777.8|3778.43|3778.43|3777.8|3777.8|0
1647006540000|2022-03-11 13:49:00|3778.43|3778.43|3774.07|3774.07|3778.43|3778.43|3774.07|3774.07|0
1647006570000|2022-03-11 13:49:30|3773.81|3773.81|3773.31|3773.31|3773.81|3773.81|3773.31|3773.31|0
1647006580000|2022-03-11 13:49:40|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|0
1647006610000|2022-03-11 13:50:10|3772.2|3772.2|3774.07|3774.07|3774.69|3774.69|3772.2|3772.2|0
1647006630000|2022-03-11 13:50:30|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|3773.75|0
1647006650000|2022-03-11 13:50:50|3774.69|3774.69|3775.48|3775.48|3775.93|3775.93|3774.69|3774.69|0
1647006660000|2022-03-11 13:51:00|3775.74|3775.74|3777.11|3777.11|3777.11|3777.11|3775.74|3775.74|0
1647006690000|2022-03-11 13:51:30|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|0
1647006710000|2022-03-11 13:51:50|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|0
1647006720000|2022-03-11 13:52:00|3778.23|3778.23|3778.85|3778.85|3778.85|3778.85|3778.23|3778.23|0
1647006800000|2022-03-11 13:53:20|3781.97|3781.97|3781.97|3781.97|3781.97|3781.97|3781.97|3781.97|0
1647006810000|2022-03-11 13:53:30|3781.84|3781.84|3781.84|3781.84|3781.84|3781.84|3781.84|3781.84|0
1647006830000|2022-03-11 13:53:50|3782.1|3782.1|3783.25|3783.25|3783.25|3783.25|3782.1|3782.1|0
1647006840000|2022-03-11 13:54:00|3783.07|3783.07|3782.45|3782.45|3783.07|3783.07|3782.45|3782.45|0
1647006860000|2022-03-11 13:54:20|3782.58|3782.58|3782.58|3782.58|3782.58|3782.58|3782.58|3782.58|0
1647006890000|2022-03-11 13:54:50|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|3782.83|0
1647006920000|2022-03-11 13:55:20|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|3784.08|0
1647006960000|2022-03-11 13:56:00|3782.83|3782.83|3780.96|3780.96|3782.83|3782.83|3780.96|3780.96|0
1647007000000|2022-03-11 13:56:40|3782.21|3782.21|3782.21|3782.21|3782.21|3782.21|3782.21|3782.21|0
1647007020000|2022-03-11 13:57:00|3781.87|3781.87|3781.87|3781.87|3781.87|3781.87|3781.87|3781.87|0
1647007040000|2022-03-11 13:57:20|3781.56|3781.56|3781.87|3781.87|3781.87|3781.87|3781.56|3781.56|0
1647007050000|2022-03-11 13:57:30|3781.48|3781.48|3781.61|3781.61|3781.61|3781.61|3781.48|3781.48|0
1647007060000|2022-03-11 13:57:40|3783.48|3783.48|3782.23|3782.23|3783.48|3783.48|3782.23|3782.23|0
1647007080000|2022-03-11 13:58:00|3781.61|3781.61|3780.37|3780.37|3781.61|3781.61|3780.37|3780.37|0
1647007120000|2022-03-11 13:58:40|3778.5|3778.5|3778.5|3778.5|3778.5|3778.5|3778.5|3778.5|0
1647007140000|2022-03-11 13:59:00|3778.24|3778.24|3778.24|3778.24|3778.24|3778.24|3778.24|3778.24|0
1647007180000|2022-03-11 13:59:40|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|3776.37|0
1647007220000|2022-03-11 14:00:20|3775.13|3775.13|3775.13|3775.13|3775.13|3775.13|3775.13|3775.13|0
1647007230000|2022-03-11 14:00:30|3773.26|3773.26|3773.26|3773.26|3773.26|3773.26|3773.26|3773.26|0
1647007250000|2022-03-11 14:00:50|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|0
1647007270000|2022-03-11 14:01:10|3774.5|3774.5|3775.13|3775.13|3775.13|3775.13|3774.5|3774.5|0
1647007290000|2022-03-11 14:01:30|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|3773.88|0
1647007340000|2022-03-11 14:02:20|3775.13|3775.13|3775.26|3775.26|3775.26|3775.26|3775.13|3775.13|0
1647007380000|2022-03-11 14:03:00|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|0
1647007420000|2022-03-11 14:03:40|3775.5|3775.5|3775.5|3775.5|3775.5|3775.5|3775.5|3775.5|0
1647007450000|2022-03-11 14:04:10|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|3774.98|0
1647007560000|2022-03-11 14:06:00|3773.12|3773.12|3773.12|3773.12|3773.12|3773.12|3773.12|3773.12|0
1647007600000|2022-03-11 14:06:40|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|3772.99|0
1647007640000|2022-03-11 14:07:20|3773.61|3773.61|3773.61|3773.61|3773.61|3773.61|3773.61|3773.61|0
1647007650000|2022-03-11 14:07:30|3773.87|3773.87|3774.25|3774.25|3774.25|3774.25|3773.87|3773.87|0
1647007660000|2022-03-11 14:07:40|3773.63|3773.63|3773.8|3773.8|3773.8|3773.8|3773.63|3773.63|0
1647007680000|2022-03-11 14:08:00|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|3771.93|0
1647007690000|2022-03-11 14:08:10|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|3770.69|0
1647007700000|2022-03-11 14:08:20|3771.93|3771.93|3770.69|3770.69|3771.93|3771.93|3770.69|3770.69|0
1647007710000|2022-03-11 14:08:30|3770.06|3770.06|3770.06|3770.06|3770.06|3770.06|3770.06|3770.06|0
1647007770000|2022-03-11 14:09:30|3770.69|3770.69|3770.17|3770.17|3770.69|3770.69|3770.17|3770.17|0
1647007780000|2022-03-11 14:09:40|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|0
1647007860000|2022-03-11 14:11:00|3771.25|3771.25|3771.25|3771.25|3771.25|3771.25|3771.25|3771.25|0
1647007900000|2022-03-11 14:11:40|3770.63|3770.63|3770.63|3770.63|3770.63|3770.63|3770.63|3770.63|0
1647007930000|2022-03-11 14:12:10|3770|3770|3770|3770|3770|3770|3770|3770|0
1647007950000|2022-03-11 14:12:30|3770.63|3770.63|3770.63|3770.63|3770.63|3770.63|3770.63|3770.63|0
1647007990000|2022-03-11 14:13:10|3770|3770|3770|3770|3770|3770|3770|3770|0
1647008010000|2022-03-11 14:13:30|3769.38|3769.38|3769.21|3769.21|3769.38|3769.38|3769.21|3769.21|0
1647008020000|2022-03-11 14:13:40|3766.1|3766.1|3767.34|3767.34|3767.34|3767.34|3766.1|3766.1|0
1647008030000|2022-03-11 14:13:50|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|3767.21|0
1647008050000|2022-03-11 14:14:10|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|3768.46|0
1647008070000|2022-03-11 14:14:30|3767.21|3767.21|3766.59|3766.59|3768.46|3768.46|3766.59|3766.59|0
1647008080000|2022-03-11 14:14:40|3767.84|3767.84|3767.84|3767.84|3767.84|3767.84|3767.84|3767.84|0
1647008090000|2022-03-11 14:14:50|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|3767.58|0
1647008120000|2022-03-11 14:15:20|3768.2|3768.2|3769.45|3769.45|3769.45|3769.45|3768.2|3768.2|0
1647008140000|2022-03-11 14:15:40|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|3768.2|0
1647008170000|2022-03-11 14:16:10|3767.58|3767.58|3768.57|3768.57|3768.83|3768.83|3767.58|3767.58|0
1647008190000|2022-03-11 14:16:30|3767.95|3767.95|3767.95|3767.95|3767.95|3767.95|3767.95|3767.95|0
1647008220000|2022-03-11 14:17:00|3768.08|3768.08|3768.08|3768.08|3768.08|3768.08|3768.08|3768.08|0
1647008240000|2022-03-11 14:17:20|3769.32|3769.32|3769.94|3769.94|3769.94|3769.94|3769.32|3769.32|0
1647008250000|2022-03-11 14:17:30|3770.33|3770.33|3771.7|3771.7|3771.7|3771.7|3770.33|3770.33|0
1647008310000|2022-03-11 14:18:30|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|0
1647008330000|2022-03-11 14:18:50|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|3772.07|0
1647008370000|2022-03-11 14:19:30|3771.45|3771.45|3771.45|3771.45|3771.45|3771.45|3771.45|3771.45|0
1647008390000|2022-03-11 14:19:50|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|0
1647008400000|2022-03-11 14:20:00|3771.06|3771.06|3771.06|3771.06|3771.06|3771.06|3771.06|3771.06|0
1647008410000|2022-03-11 14:20:10|3772.31|3772.31|3772.31|3772.31|3772.31|3772.31|3772.31|3772.31|0
1647008520000|2022-03-11 14:22:00|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|0
1647008540000|2022-03-11 14:22:20|3771.43|3771.43|3771.3|3771.3|3771.43|3771.43|3771.3|3771.3|0
1647008580000|2022-03-11 14:23:00|3770.06|3770.06|3769.43|3769.43|3770.06|3770.06|3769.43|3769.43|0
1647008630000|2022-03-11 14:23:50|3770.06|3770.06|3771.3|3771.3|3771.3|3771.3|3770.06|3770.06|0
1647008640000|2022-03-11 14:24:00|3771.56|3771.56|3772.18|3772.18|3772.18|3772.18|3771.56|3771.56|0
1647008690000|2022-03-11 14:24:50|3772.01|3772.01|3770.14|3770.14|3772.01|3772.01|3770.14|3770.14|0
1647008700000|2022-03-11 14:25:00|3769.52|3769.52|3769.39|3769.39|3769.52|3769.52|3769.39|3769.39|0
1647008710000|2022-03-11 14:25:10|3769.26|3769.26|3767.89|3767.89|3769.26|3769.26|3767.89|3767.89|0
1647008720000|2022-03-11 14:25:20|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|3769.14|0
1647008760000|2022-03-11 14:26:00|3770.38|3770.38|3770.38|3770.38|3770.38|3770.38|3770.38|3770.38|0
1647008780000|2022-03-11 14:26:20|3771|3771|3771|3771|3771|3771|3771|3771|0
1647008820000|2022-03-11 14:27:00|3769.76|3769.76|3769.38|3769.38|3769.76|3769.76|3769.38|3769.38|0
1647008840000|2022-03-11 14:27:20|3767.51|3767.51|3767.38|3767.38|3767.51|3767.51|3767.38|3767.38|0
1647008850000|2022-03-11 14:27:30|3766.76|3766.76|3766.76|3766.76|3766.76|3766.76|3766.76|3766.76|0
1647008860000|2022-03-11 14:27:40|3766.59|3766.59|3766.59|3766.59|3766.59|3766.59|3766.59|3766.59|0
1647008900000|2022-03-11 14:28:20|3764.72|3764.72|3763.47|3763.47|3764.72|3764.72|3763.47|3763.47|0
1647008930000|2022-03-11 14:28:50|3763.22|3763.22|3763.22|3763.22|3763.22|3763.22|3763.22|3763.22|0
1647008950000|2022-03-11 14:29:10|3762.59|3762.59|3761.22|3761.22|3762.59|3762.59|3761.22|3761.22|0
1647008960000|2022-03-11 14:29:20|3759.35|3759.35|3759.1|3759.1|3759.35|3759.35|3759.1|3759.1|0
1647008980000|2022-03-11 14:29:40|3757.23|3757.23|3757.1|3757.1|3757.23|3757.23|3757.1|3757.1|0
1647008990000|2022-03-11 14:29:50|3756.93|3756.93|3754.31|3754.31|3756.93|3756.93|3754.31|3754.31|0
1647009000000|2022-03-11 14:30:00|3754.93|3754.93|3758.05|3758.05|3759.29|3759.29|3754.93|3754.93|0
1647009010000|2022-03-11 14:30:10|3758.67|3758.67|3754.8|3754.8|3759.29|3759.29|3754.8|3754.8|0
1647009020000|2022-03-11 14:30:20|3755.43|3755.43|3753.06|3753.06|3755.55|3755.55|3753.06|3753.06|0
1647009030000|2022-03-11 14:30:30|3751.82|3751.82|3751.94|3751.94|3751.94|3751.94|3751.82|3751.82|0
1647009040000|2022-03-11 14:30:40|3753.81|3753.81|3753.81|3753.81|3753.81|3753.81|3753.69|3753.69|0
1647009050000|2022-03-11 14:30:50|3753.94|3753.94|3753.94|3753.94|3753.94|3753.94|3753.94|3753.94|0
1647009060000|2022-03-11 14:31:00|3755.81|3755.81|3755.81|3755.81|3755.81|3755.81|3755.81|3755.81|0
1647009090000|2022-03-11 14:31:30|3758.92|3758.92|3758.92|3758.92|3758.92|3758.92|3758.92|3758.92|0
1647009100000|2022-03-11 14:31:40|3757.68|3757.68|3758.67|3758.67|3758.92|3758.92|3757.68|3757.68|0
1647009110000|2022-03-11 14:31:50|3757.42|3757.42|3756.8|3756.8|3757.42|3757.42|3756.67|3756.67|0
1647009120000|2022-03-11 14:32:00|3756.18|3756.18|3756.18|3756.18|3756.18|3756.18|3756.18|3756.18|0
1647009150000|2022-03-11 14:32:30|3754.93|3754.93|3755.28|3755.28|3755.55|3755.55|3754.93|3754.93|0
1647009160000|2022-03-11 14:32:40|3755.11|3755.11|3755.49|3755.49|3755.49|3755.49|3755.11|3755.11|0
1647009180000|2022-03-11 14:33:00|3756.12|3756.12|3754.87|3754.87|3756.12|3756.12|3754.87|3754.87|0
1647009190000|2022-03-11 14:33:10|3754.49|3754.49|3754.23|3754.23|3754.49|3754.49|3754.23|3754.23|0
1647009200000|2022-03-11 14:33:20|3752.99|3752.99|3752.99|3752.99|3752.99|3752.99|3752.99|3752.99|0
1647009220000|2022-03-11 14:33:40|3753.61|3753.61|3753.61|3753.61|3753.61|3753.61|3753.61|3753.61|0
1647009240000|2022-03-11 14:34:00|3755.48|3755.48|3755.48|3755.48|3755.48|3755.48|3755.48|3755.48|0
1647009260000|2022-03-11 14:34:20|3754.23|3754.23|3753.61|3753.61|3754.23|3754.23|3753.61|3753.61|0
1647009270000|2022-03-11 14:34:30|3752.99|3752.99|3752.36|3752.36|3752.99|3752.99|3752.36|3752.36|0
1647009280000|2022-03-11 14:34:40|3752.54|3752.54|3752.54|3752.54|3752.54|3752.54|3752.54|3752.54|0
1647009290000|2022-03-11 14:34:50|3752.28|3752.28|3752.28|3752.28|3752.28|3752.28|3752.28|3752.28|0
1647009300000|2022-03-11 14:35:00|3751.66|3751.66|3752.54|3752.54|3752.54|3752.54|3751.66|3751.66|0
1647009320000|2022-03-11 14:35:20|3753.16|3753.16|3755.65|3755.65|3755.65|3755.65|3753.16|3753.16|0
1647009330000|2022-03-11 14:35:30|3756.9|3756.9|3758.91|3758.91|3758.91|3758.91|3756.9|3756.9|0
1647009340000|2022-03-11 14:35:40|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|0
1647009350000|2022-03-11 14:35:50|3758.91|3758.91|3758.91|3758.91|3758.91|3758.91|3758.91|3758.91|0
1647009360000|2022-03-11 14:36:00|3758.29|3758.29|3757.41|3757.41|3758.29|3758.29|3757.41|3757.41|0
1647009390000|2022-03-11 14:36:30|3758.65|3758.65|3757.41|3757.41|3758.65|3758.65|3757.41|3757.41|0
1647009400000|2022-03-11 14:36:40|3757.28|3757.28|3757.54|3757.54|3757.54|3757.54|3757.28|3757.28|0
1647009420000|2022-03-11 14:37:00|3759.4|3759.4|3759.4|3759.4|3759.4|3759.4|3759.4|3759.4|0
1647009430000|2022-03-11 14:37:10|3758.78|3758.78|3757.9|3757.9|3758.78|3758.78|3757.9|3757.9|0
1647009440000|2022-03-11 14:37:20|3759.15|3759.15|3761.14|3761.14|3761.14|3761.14|3759.15|3759.15|0
1647009470000|2022-03-11 14:37:50|3764.26|3764.26|3764.26|3764.26|3764.26|3764.26|3764.26|3764.26|0
1647009510000|2022-03-11 14:38:30|3763.64|3763.64|3762.52|3762.52|3763.89|3763.89|3762.52|3762.52|0
1647009520000|2022-03-11 14:38:40|3761.9|3761.9|3761.9|3761.9|3761.9|3761.9|3761.9|3761.9|0
1647009530000|2022-03-11 14:38:50|3760.65|3760.65|3759.23|3759.23|3760.65|3760.65|3758.61|3758.61|0
1647009540000|2022-03-11 14:39:00|3757.99|3757.99|3757.99|3757.99|3757.99|3757.99|3757.99|3757.99|0
1647009550000|2022-03-11 14:39:10|3758.61|3758.61|3758.48|3758.48|3758.61|3758.61|3758.35|3758.35|0
1647009570000|2022-03-11 14:39:30|3757.86|3757.86|3757.86|3757.86|3757.86|3757.86|3757.86|3757.86|0
1647009580000|2022-03-11 14:39:40|3757.24|3757.24|3757.07|3757.07|3757.24|3757.24|3757.07|3757.07|0
1647009590000|2022-03-11 14:39:50|3756.56|3756.56|3756.3|3756.3|3756.56|3756.56|3756.3|3756.3|0
1647009600000|2022-03-11 14:40:00|3755.68|3755.68|3754|3754|3755.68|3755.68|3754|3754|0
1647009620000|2022-03-11 14:40:20|3749.64|3749.64|3751.14|3751.14|3751.14|3751.14|3749.39|3749.39|0
1647009630000|2022-03-11 14:40:30|3751.27|3751.27|3749.9|3749.9|3751.4|3751.4|3749.64|3749.64|0
1647009640000|2022-03-11 14:40:40|3750.15|3750.15|3754.16|3754.16|3754.16|3754.16|3750.15|3750.15|0
1647009650000|2022-03-11 14:40:50|3752.92|3752.92|3750.79|3750.79|3752.92|3752.92|3749.55|3749.55|0
1647009660000|2022-03-11 14:41:00|3749.55|3749.55|3748.92|3748.92|3749.55|3749.55|3748.92|3748.92|0
1647009670000|2022-03-11 14:41:10|3747.05|3747.05|3747.05|3747.05|3747.05|3747.05|3747.05|3747.05|0
1647009680000|2022-03-11 14:41:20|3748.3|3748.3|3749.55|3749.55|3749.55|3749.55|3748.3|3748.3|0
1647009690000|2022-03-11 14:41:30|3750.17|3750.17|3750.79|3750.79|3750.79|3750.79|3750.17|3750.17|0
1647009700000|2022-03-11 14:41:40|3750.62|3750.62|3751.24|3751.24|3751.24|3751.24|3750.62|3750.62|0
1647009710000|2022-03-11 14:41:50|3751.86|3751.86|3751.86|3751.86|3751.86|3751.86|3751.86|3751.86|0
1647009720000|2022-03-11 14:42:00|3752.49|3752.49|3752.49|3752.49|3753.73|3753.73|3752.49|3752.49|0
1647009730000|2022-03-11 14:42:10|3753.73|3753.73|3753.61|3753.61|3753.73|3753.73|3753.61|3753.61|0
1647009740000|2022-03-11 14:42:20|3752.98|3752.98|3752.98|3752.98|3752.98|3752.98|3752.36|3752.36|0
1647009750000|2022-03-11 14:42:30|3753.61|3753.61|3753.61|3753.61|3753.61|3753.61|3753.61|3753.61|0
1647009770000|2022-03-11 14:42:50|3753.73|3753.73|3755.6|3755.6|3755.6|3755.6|3753.73|3753.73|0
1647009780000|2022-03-11 14:43:00|3754.36|3754.36|3748.37|3748.37|3754.36|3754.36|3748.37|3748.37|0
1647009790000|2022-03-11 14:43:10|3750.86|3750.86|3750.86|3750.86|3750.86|3750.86|3750.86|3750.86|0
1647009810000|2022-03-11 14:43:30|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|0
1647009830000|2022-03-11 14:43:50|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.36|3749.36|0
1647009840000|2022-03-11 14:44:00|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|0
1647009850000|2022-03-11 14:44:10|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|3749.36|0
1647009860000|2022-03-11 14:44:20|3748.73|3748.73|3749.36|3749.36|3749.98|3749.98|3748.73|3748.73|0
1647009880000|2022-03-11 14:44:40|3749.23|3749.23|3749.23|3749.23|3749.23|3749.23|3749.23|3749.23|0
1647009900000|2022-03-11 14:45:00|3749.36|3749.36|3749.61|3749.61|3749.61|3749.61|3749.36|3749.36|0
1647009910000|2022-03-11 14:45:10|3748.99|3748.99|3748.99|3748.99|3748.99|3748.99|3748.99|3748.99|0
1647009920000|2022-03-11 14:45:20|3747.74|3747.74|3747.49|3747.49|3747.74|3747.74|3747.49|3747.49|0
1647009930000|2022-03-11 14:45:30|3747.11|3747.11|3747.36|3747.36|3747.36|3747.36|3747.11|3747.11|0
1647009960000|2022-03-11 14:46:00|3747.19|3747.19|3746.81|3746.81|3747.19|3747.19|3746.81|3746.81|0
1647009970000|2022-03-11 14:46:10|3748.05|3748.05|3748.56|3748.56|3748.56|3748.56|3748.05|3748.05|0
1647009980000|2022-03-11 14:46:20|3749.81|3749.81|3749.81|3749.81|3749.81|3749.81|3749.81|3749.81|0
1647009990000|2022-03-11 14:46:30|3750.43|3750.43|3751.05|3751.05|3751.05|3751.05|3750.43|3750.43|0
1647010000000|2022-03-11 14:46:40|3751.18|3751.18|3751.18|3751.18|3751.18|3751.18|3751.18|3751.18|0
1647010020000|2022-03-11 14:47:00|3753.05|3753.05|3753.05|3753.05|3753.05|3753.05|3753.05|3753.05|0
1647010030000|2022-03-11 14:47:10|3752.43|3752.43|3750.43|3750.43|3752.43|3752.43|3750.43|3750.43|0
1647010060000|2022-03-11 14:47:40|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|0
1647010070000|2022-03-11 14:47:50|3747.94|3747.94|3747.32|3747.32|3747.94|3747.94|3747.32|3747.32|0
1647010090000|2022-03-11 14:48:10|3747.45|3747.45|3747.19|3747.19|3747.45|3747.45|3747.19|3747.19|0
1647010100000|2022-03-11 14:48:20|3746.57|3746.57|3746.57|3746.57|3746.57|3746.57|3746.57|3746.57|0
1647010120000|2022-03-11 14:48:40|3746.69|3746.69|3746.07|3746.07|3746.69|3746.69|3746.07|3746.07|0
1647010140000|2022-03-11 14:49:00|3747.32|3747.32|3742.96|3742.96|3747.32|3747.32|3742.96|3742.96|0
1647010150000|2022-03-11 14:49:10|3743.2|3743.2|3742.94|3742.94|3743.2|3743.2|3742.94|3742.94|0
1647010170000|2022-03-11 14:49:30|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|0
1647010180000|2022-03-11 14:49:40|3743.15|3743.15|3743.28|3743.28|3743.28|3743.28|3743.15|3743.15|0
1647010200000|2022-03-11 14:50:00|3743.15|3743.15|3742.77|3742.77|3743.15|3743.15|3742.77|3742.77|0
1647010220000|2022-03-11 14:50:20|3743.02|3743.02|3744.27|3744.27|3744.27|3744.27|3743.02|3743.02|0
1647010240000|2022-03-11 14:50:40|3744.89|3744.89|3743.02|3743.02|3744.89|3744.89|3743.02|3743.02|0
1647010250000|2022-03-11 14:50:50|3743.15|3743.15|3743.15|3743.15|3743.15|3743.15|3743.15|3743.15|0
1647010260000|2022-03-11 14:51:00|3741.91|3741.91|3741.91|3741.91|3741.91|3741.91|3741.91|3741.91|0
1647010280000|2022-03-11 14:51:20|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|3739.41|0
1647010290000|2022-03-11 14:51:30|3738.17|3738.17|3738.17|3738.17|3738.17|3738.17|3738.17|3738.17|0
1647010300000|2022-03-11 14:51:40|3737.91|3737.91|3738.17|3738.17|3738.17|3738.17|3737.91|3737.91|0
1647010310000|2022-03-11 14:51:50|3738.34|3738.34|3738.34|3738.34|3738.34|3738.34|3738.34|3738.34|0
1647010320000|2022-03-11 14:52:00|3737.72|3737.72|3736.09|3736.09|3739.2|3739.2|3736.09|3736.09|0
1647010340000|2022-03-11 14:52:20|3737.96|3737.96|3737.96|3737.96|3737.96|3737.96|3737.96|3737.96|0
1647010350000|2022-03-11 14:52:30|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|0
1647010360000|2022-03-11 14:52:40|3736.71|3736.71|3739.2|3739.2|3739.2|3739.2|3736.71|3736.71|0
1647010370000|2022-03-11 14:52:50|3739.08|3739.08|3738.95|3738.95|3739.08|3739.08|3738.95|3738.95|0
1647010380000|2022-03-11 14:53:00|3737.7|3737.7|3738.69|3738.69|3738.82|3738.82|3737.58|3737.58|0
1647010430000|2022-03-11 14:53:50|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|0
1647010440000|2022-03-11 14:54:00|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|3736.57|0
1647010450000|2022-03-11 14:54:10|3737.82|3737.82|3737.82|3737.82|3737.82|3737.82|3737.82|3737.82|0
1647010460000|2022-03-11 14:54:20|3738.16|3738.16|3736.92|3736.92|3738.16|3738.16|3736.92|3736.92|0
1647010490000|2022-03-11 14:54:50|3735.36|3735.36|3735.05|3735.05|3735.36|3735.36|3735.05|3735.05|0
1647010500000|2022-03-11 14:55:00|3734.71|3734.71|3734.71|3734.71|3734.71|3734.71|3734.71|3734.71|0
1647010510000|2022-03-11 14:55:10|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|0
1647010520000|2022-03-11 14:55:20|3732.84|3732.84|3732.84|3732.84|3732.84|3732.84|3732.84|3732.84|0
1647010540000|2022-03-11 14:55:40|3734.08|3734.08|3733.7|3733.7|3734.08|3734.08|3733.57|3733.57|0
1647010560000|2022-03-11 14:56:00|3733.95|3733.95|3731.34|3731.34|3733.95|3733.95|3731.34|3731.34|0
1647010580000|2022-03-11 14:56:20|3731.96|3731.96|3732.58|3732.58|3732.58|3732.58|3731.96|3731.96|0
1647010600000|2022-03-11 14:56:40|3733.2|3733.2|3732.95|3732.95|3733.2|3733.2|3732.95|3732.95|0
1647010610000|2022-03-11 14:56:50|3731.7|3731.7|3731.7|3731.7|3731.7|3731.7|3731.7|3731.7|0
1647010620000|2022-03-11 14:57:00|3732.33|3732.33|3732.15|3732.15|3732.33|3732.33|3732.15|3732.15|0
1647010630000|2022-03-11 14:57:10|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|0
1647010640000|2022-03-11 14:57:20|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|3732.15|0
1647010670000|2022-03-11 14:57:50|3732.03|3732.03|3733.53|3733.53|3733.53|3733.53|3732.03|3732.03|0
1647010700000|2022-03-11 14:58:20|3734.77|3734.77|3735.16|3735.16|3735.16|3735.16|3734.77|3734.77|0
1647010730000|2022-03-11 14:58:50|3735.78|3735.78|3735.78|3735.78|3735.78|3735.78|3735.78|3735.78|0
1647010750000|2022-03-11 14:59:10|3737.65|3737.65|3737.65|3737.65|3737.65|3737.65|3737.65|3737.65|0
1647010770000|2022-03-11 14:59:30|3737.02|3737.02|3737.02|3737.02|3737.02|3737.02|3737.02|3737.02|0
1647010800000|2022-03-11 15:00:00|3738.27|3738.27|3739.52|3739.52|3739.52|3739.52|3738.27|3738.27|0
1647010810000|2022-03-11 15:00:10|3738.89|3738.89|3737.02|3737.02|3738.89|3738.89|3737.02|3737.02|0
1647010820000|2022-03-11 15:00:20|3736.77|3736.77|3736.15|3736.15|3736.77|3736.77|3736.15|3736.15|0
1647010830000|2022-03-11 15:00:30|3735.52|3735.52|3735.52|3735.52|3735.52|3735.52|3735.52|3735.52|0
1647010850000|2022-03-11 15:00:50|3734.9|3734.9|3734.9|3734.9|3734.9|3734.9|3734.28|3734.28|0
1647010860000|2022-03-11 15:01:00|3734.64|3734.64|3734.82|3734.82|3734.82|3734.82|3734.47|3734.47|0
1647010870000|2022-03-11 15:01:10|3734.19|3734.19|3734.45|3734.45|3734.45|3734.45|3734.19|3734.19|0
1647010890000|2022-03-11 15:01:30|3735.7|3735.7|3735.95|3735.95|3735.95|3735.95|3735.7|3735.7|0
1647010900000|2022-03-11 15:01:40|3736.08|3736.08|3736.7|3736.7|3737.32|3737.32|3736.08|3736.08|0
1647010910000|2022-03-11 15:01:50|3736.08|3736.08|3735.58|3735.58|3736.08|3736.08|3735.46|3735.46|0
1647010920000|2022-03-11 15:02:00|3733.71|3733.71|3733.71|3733.71|3733.71|3733.71|3733.71|3733.71|0
1647010940000|2022-03-11 15:02:20|3733.2|3733.2|3733.2|3733.2|3733.2|3733.2|3733.2|3733.2|0
1647010950000|2022-03-11 15:02:30|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|3732.58|0
1647010960000|2022-03-11 15:02:40|3733.83|3733.83|3733.83|3733.83|3733.83|3733.83|3733.83|3733.83|0
1647010980000|2022-03-11 15:03:00|3733.7|3733.7|3731.48|3731.48|3733.7|3733.7|3731.48|3731.48|0
1647010990000|2022-03-11 15:03:10|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|0
1647011000000|2022-03-11 15:03:20|3731.58|3731.58|3731.83|3731.83|3731.83|3731.83|3731.58|3731.58|0
1647011010000|2022-03-11 15:03:30|3732|3732|3729.51|3729.51|3732|3732|3729.51|3729.51|0
1647011020000|2022-03-11 15:03:40|3729.64|3729.64|3730.89|3730.89|3730.89|3730.89|3729.64|3729.64|0
1647011030000|2022-03-11 15:03:50|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|3729.64|0
1647011060000|2022-03-11 15:04:20|3729.51|3729.51|3729.51|3729.51|3729.51|3729.51|3729.51|3729.51|0
1647011080000|2022-03-11 15:04:40|3729.26|3729.26|3728.51|3728.51|3729.26|3729.26|3728.51|3728.51|0
1647011090000|2022-03-11 15:04:50|3728.38|3728.38|3728.38|3728.38|3728.38|3728.38|3728.38|3728.38|0
1647011100000|2022-03-11 15:05:00|3730.87|3730.87|3730.87|3730.87|3731|3731|3730.87|3730.87|0
1647011110000|2022-03-11 15:05:10|3730.74|3730.74|3729.11|3729.11|3730.74|3730.74|3729.11|3729.11|0
1647011120000|2022-03-11 15:05:20|3729.74|3729.74|3730.61|3730.61|3730.61|3730.61|3729.74|3729.74|0
1647011130000|2022-03-11 15:05:30|3730.74|3730.74|3731.49|3731.49|3731.49|3731.49|3730.74|3730.74|0
1647011150000|2022-03-11 15:05:50|3732.74|3732.74|3733.42|3733.42|3733.42|3733.42|3732.74|3732.74|0
1647011160000|2022-03-11 15:06:00|3732.8|3732.8|3731.55|3731.55|3732.8|3732.8|3731.55|3731.55|0
1647011180000|2022-03-11 15:06:20|3730.93|3730.93|3730.93|3730.93|3730.93|3730.93|3730.93|3730.93|0
1647011190000|2022-03-11 15:06:30|3732.18|3732.18|3732.93|3732.93|3732.93|3732.93|3732.18|3732.18|0
1647011210000|2022-03-11 15:06:50|3733.55|3733.55|3733.55|3733.55|3733.55|3733.55|3733.55|3733.55|0
1647011230000|2022-03-11 15:07:10|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|3733.68|0
1647011240000|2022-03-11 15:07:20|3736.79|3736.79|3734.3|3734.3|3736.79|3736.79|3734.3|3734.3|0
1647011250000|2022-03-11 15:07:30|3734.64|3734.64|3734.64|3734.64|3734.64|3734.64|3734.64|3734.64|0
1647011260000|2022-03-11 15:07:40|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|0
1647011270000|2022-03-11 15:07:50|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|0
1647011280000|2022-03-11 15:08:00|3735.2|3735.2|3735.2|3735.2|3735.2|3735.2|3735.2|3735.2|0
1647011290000|2022-03-11 15:08:10|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|3734.94|0
1647011300000|2022-03-11 15:08:20|3736.19|3736.19|3735.05|3735.05|3736.19|3736.19|3735.05|3735.05|0
1647011310000|2022-03-11 15:08:30|3736.55|3736.55|3736.55|3736.55|3736.55|3736.55|3736.55|3736.55|0
1647011350000|2022-03-11 15:09:10|3735.31|3735.31|3735.31|3735.31|3735.31|3735.31|3735.31|3735.31|0
1647011360000|2022-03-11 15:09:20|3732.19|3732.19|3732.19|3732.19|3732.19|3732.19|3732.19|3732.19|0
1647011370000|2022-03-11 15:09:30|3731.55|3731.55|3729.69|3729.69|3731.55|3731.55|3729.69|3729.69|0
1647011380000|2022-03-11 15:09:40|3729.56|3729.56|3729.81|3729.81|3729.81|3729.81|3729.56|3729.56|0
1647011400000|2022-03-11 15:10:00|3727.94|3727.94|3728.82|3728.82|3728.82|3728.82|3727.94|3727.94|0
1647011430000|2022-03-11 15:10:30|3729.21|3729.21|3729.21|3729.21|3729.21|3729.21|3729.21|3729.21|0
1647011450000|2022-03-11 15:10:50|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|0
1647011480000|2022-03-11 15:11:20|3733.58|3733.58|3733.58|3733.58|3733.58|3733.58|3733.58|3733.58|0
1647011510000|2022-03-11 15:11:50|3736.07|3736.07|3736.44|3736.44|3737.32|3737.32|3736.07|3736.07|0
1647011520000|2022-03-11 15:12:00|3735.82|3735.82|3734.57|3734.57|3735.82|3735.82|3734.57|3734.57|0
1647011550000|2022-03-11 15:12:30|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|3733.33|0
1647011560000|2022-03-11 15:12:40|3733.07|3733.07|3732.94|3732.94|3733.07|3733.07|3732.94|3732.94|0
1647011570000|2022-03-11 15:12:50|3734.19|3734.19|3735.09|3735.09|3735.43|3735.43|3734.19|3734.19|0
1647011580000|2022-03-11 15:13:00|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|3735.22|0
1647011590000|2022-03-11 15:13:10|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|3736.46|0
1647011620000|2022-03-11 15:13:40|3736.84|3736.84|3736.84|3736.84|3736.84|3736.84|3736.84|3736.84|0
1647011630000|2022-03-11 15:13:50|3738.09|3738.09|3737.47|3737.47|3738.09|3738.09|3737.47|3737.47|0
1647011640000|2022-03-11 15:14:00|3736.7|3736.7|3736.7|3736.7|3736.7|3736.7|3736.7|3736.7|0
1647011650000|2022-03-11 15:14:10|3737.08|3737.08|3736.63|3736.63|3737.08|3737.08|3736.46|3736.46|0
1647011660000|2022-03-11 15:14:20|3736.38|3736.38|3737.62|3737.62|3737.62|3737.62|3736.38|3736.38|0
1647011680000|2022-03-11 15:14:40|3735.75|3735.75|3735.58|3735.58|3735.75|3735.75|3734.88|3734.88|0
1647011690000|2022-03-11 15:14:50|3735.41|3735.41|3735.41|3735.41|3735.41|3735.41|3735.41|3735.41|0
1647011700000|2022-03-11 15:15:00|3734.79|3734.79|3732.29|3732.29|3734.79|3734.79|3732.29|3732.29|0
1647011710000|2022-03-11 15:15:10|3732.92|3732.92|3733.54|3733.54|3733.54|3733.54|3732.92|3732.92|0
1647011730000|2022-03-11 15:15:30|3734.16|3734.16|3734.42|3734.42|3734.42|3734.42|3734.16|3734.16|0
1647011740000|2022-03-11 15:15:40|3735.66|3735.66|3736.29|3736.29|3736.29|3736.29|3735.04|3735.04|0
1647011750000|2022-03-11 15:15:50|3736.91|3736.91|3737.53|3737.53|3737.53|3737.53|3736.91|3736.91|0
1647011760000|2022-03-11 15:16:00|3736.29|3736.29|3736.29|3736.29|3736.29|3736.29|3736.29|3736.29|0
1647011790000|2022-03-11 15:16:30|3735.66|3735.66|3735.54|3735.54|3735.66|3735.66|3735.54|3735.54|0
1647011800000|2022-03-11 15:16:40|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|0
1647011810000|2022-03-11 15:16:50|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|3735.79|0
1647011820000|2022-03-11 15:17:00|3735.96|3735.96|3735.96|3735.96|3735.96|3735.96|3735.96|3735.96|0
1647011830000|2022-03-11 15:17:10|3737.21|3737.21|3737.21|3737.21|3737.21|3737.21|3737.21|3737.21|0
1647011850000|2022-03-11 15:17:30|3737.83|3737.83|3737.83|3737.83|3737.83|3737.83|3737.83|3737.83|0
1647011860000|2022-03-11 15:17:40|3737.21|3737.21|3738.45|3738.45|3738.45|3738.45|3737.21|3737.21|0
1647011880000|2022-03-11 15:18:00|3738.33|3738.33|3735.08|3735.08|3738.33|3738.33|3735.08|3735.08|0
1647011890000|2022-03-11 15:18:10|3733.84|3733.84|3734.46|3734.46|3734.46|3734.46|3733.84|3733.84|0
1647011900000|2022-03-11 15:18:20|3735.08|3735.08|3735.08|3735.08|3735.08|3735.08|3735.08|3735.08|0
1647011910000|2022-03-11 15:18:30|3734.46|3734.46|3734.46|3734.46|3734.46|3734.46|3734.46|3734.46|0
1647011930000|2022-03-11 15:18:50|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|3733.84|0
1647011940000|2022-03-11 15:19:00|3735.08|3735.08|3736.71|3736.71|3736.71|3736.71|3735.08|3735.08|0
1647011950000|2022-03-11 15:19:10|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|0
1647011960000|2022-03-11 15:19:20|3736.71|3736.71|3736.71|3736.71|3736.71|3736.71|3736.71|3736.71|0
1647011970000|2022-03-11 15:19:30|3737.96|3737.96|3737.21|3737.21|3737.96|3737.96|3735.96|3735.96|0
1647011990000|2022-03-11 15:19:50|3734.72|3734.72|3734.72|3734.72|3734.72|3734.72|3734.72|3734.72|0
1647012000000|2022-03-11 15:20:00|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|3734.08|0
1647012020000|2022-03-11 15:20:20|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|3733.46|0
1647012050000|2022-03-11 15:20:50|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|0
1647012070000|2022-03-11 15:21:10|3732.82|3732.82|3730.58|3730.58|3732.82|3732.82|3729.83|3729.83|0
1647012080000|2022-03-11 15:21:20|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|0
1647012090000|2022-03-11 15:21:30|3729.83|3729.83|3731.08|3731.08|3731.08|3731.08|3729.21|3729.21|0
1647012100000|2022-03-11 15:21:40|3729.21|3729.21|3729.21|3729.21|3729.21|3729.21|3729.21|3729.21|0
1647012120000|2022-03-11 15:22:00|3729.08|3729.08|3728.46|3728.46|3729.08|3729.08|3728.46|3728.46|0
1647012140000|2022-03-11 15:22:20|3730.33|3730.33|3730.33|3730.33|3730.33|3730.33|3730.33|3730.33|0
1647012160000|2022-03-11 15:22:40|3730.45|3730.45|3730.71|3730.71|3730.71|3730.71|3730.45|3730.45|0
1647012170000|2022-03-11 15:22:50|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|3731.95|0
1647012180000|2022-03-11 15:23:00|3731.33|3731.33|3731.83|3731.83|3731.83|3731.83|3731.2|3731.2|0
1647012190000|2022-03-11 15:23:10|3732.45|3732.45|3733.2|3733.2|3733.2|3733.2|3732.45|3732.45|0
1647012200000|2022-03-11 15:23:20|3735.07|3735.07|3735.07|3735.07|3735.07|3735.07|3735.07|3735.07|0
1647012210000|2022-03-11 15:23:30|3734.45|3734.45|3734.45|3734.45|3734.45|3734.45|3734.45|3734.45|0
1647012230000|2022-03-11 15:23:50|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|3734.7|0
1647012240000|2022-03-11 15:24:00|3732.21|3732.21|3730.34|3730.34|3732.21|3732.21|3730.34|3730.34|0
1647012250000|2022-03-11 15:24:10|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|3729.83|0
1647012260000|2022-03-11 15:24:20|3728.58|3728.58|3729.83|3729.83|3729.83|3729.83|3728.58|3728.58|0
1647012280000|2022-03-11 15:24:40|3729.7|3729.7|3730.58|3730.58|3730.58|3730.58|3729.7|3729.7|0
1647012290000|2022-03-11 15:24:50|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|3731.83|0
1647012300000|2022-03-11 15:25:00|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|0
1647012310000|2022-03-11 15:25:10|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|3733.7|0
1647012330000|2022-03-11 15:25:30|3734.32|3734.32|3733.7|3733.7|3734.32|3734.32|3733.7|3733.7|0
1647012340000|2022-03-11 15:25:40|3733.82|3733.82|3733.82|3733.82|3733.82|3733.82|3733.82|3733.82|0
1647012360000|2022-03-11 15:26:00|3734.45|3734.45|3734.45|3734.45|3734.45|3734.45|3734.32|3734.32|0
1647012370000|2022-03-11 15:26:10|3734.96|3734.96|3734.96|3734.96|3734.96|3734.96|3734.96|3734.96|0
1647012430000|2022-03-11 15:27:10|3738.07|3738.07|3738.07|3738.07|3738.07|3738.07|3738.07|3738.07|0
1647012440000|2022-03-11 15:27:20|3737.45|3737.45|3737.45|3737.45|3737.45|3737.45|3737.45|3737.45|0
1647012450000|2022-03-11 15:27:30|3738.69|3738.69|3739.32|3739.32|3739.32|3739.32|3738.69|3738.69|0
1647012480000|2022-03-11 15:28:00|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|3738.69|0
1647012490000|2022-03-11 15:28:10|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|3738.57|0
1647012500000|2022-03-11 15:28:20|3738.69|3738.69|3739.94|3739.94|3739.94|3739.94|3738.69|3738.69|0
1647012520000|2022-03-11 15:28:40|3738.69|3738.69|3737.56|3737.56|3738.69|3738.69|3737.56|3737.56|0
1647012540000|2022-03-11 15:29:00|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|3736.94|0
1647012560000|2022-03-11 15:29:20|3737.11|3737.11|3737.11|3737.11|3737.11|3737.11|3737.11|3737.11|0
1647012570000|2022-03-11 15:29:30|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|0
1647012590000|2022-03-11 15:29:50|3738.23|3738.23|3738.1|3738.1|3738.23|3738.23|3738.1|3738.1|0
1647012600000|2022-03-11 15:30:00|3737.93|3737.93|3736.06|3736.06|3737.93|3737.93|3736.06|3736.06|0
1647012610000|2022-03-11 15:30:10|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|0
1647012630000|2022-03-11 15:30:30|3737.31|3737.31|3737.31|3737.31|3737.31|3737.31|3737.31|3737.31|0
1647012640000|2022-03-11 15:30:40|3735.44|3735.44|3735.44|3735.44|3735.44|3735.44|3735.44|3735.44|0
1647012660000|2022-03-11 15:31:00|3734.82|3734.82|3731.7|3731.7|3734.82|3734.82|3731.7|3731.7|0
1647012680000|2022-03-11 15:31:20|3731.19|3731.19|3728.4|3728.4|3731.19|3731.19|3728.4|3728.4|0
1647012690000|2022-03-11 15:31:30|3729.02|3729.02|3729.02|3729.02|3729.02|3729.02|3729.02|3729.02|0
1647012700000|2022-03-11 15:31:40|3728.4|3728.4|3728.4|3728.4|3728.4|3728.4|3728.4|3728.4|0
1647012710000|2022-03-11 15:31:50|3728.14|3728.14|3728.91|3728.91|3728.91|3728.91|3728.14|3728.14|0
1647012720000|2022-03-11 15:32:00|3728.78|3728.78|3729.04|3729.04|3729.04|3729.04|3728.78|3728.78|0
1647012730000|2022-03-11 15:32:10|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|3730.28|0
1647012750000|2022-03-11 15:32:30|3730.54|3730.54|3725.79|3725.79|3730.54|3730.54|3725.79|3725.79|0
1647012780000|2022-03-11 15:33:00|3725.92|3725.92|3727.3|3727.3|3727.3|3727.3|3725.92|3725.92|0
1647012800000|2022-03-11 15:33:20|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|3726.05|0
1647012820000|2022-03-11 15:33:40|3725.54|3725.54|3724.29|3724.29|3725.54|3725.54|3724.29|3724.29|0
1647012830000|2022-03-11 15:33:50|3724.55|3724.55|3724.8|3724.8|3724.8|3724.8|3724.55|3724.55|0
1647012840000|2022-03-11 15:34:00|3727.3|3727.3|3727.3|3727.3|3727.3|3727.3|3727.3|3727.3|0
1647012850000|2022-03-11 15:34:10|3726.05|3726.05|3725.67|3725.67|3726.05|3726.05|3725.67|3725.67|0
1647012860000|2022-03-11 15:34:20|3725.79|3725.79|3725.79|3725.79|3725.79|3725.79|3725.79|3725.79|0
1647012880000|2022-03-11 15:34:40|3728.29|3728.29|3728.41|3728.41|3728.41|3728.41|3728.29|3728.29|0
1647012900000|2022-03-11 15:35:00|3729.04|3729.04|3729.66|3729.66|3729.66|3729.66|3729.04|3729.04|0
1647012910000|2022-03-11 15:35:10|3733.4|3733.4|3733.52|3733.52|3733.52|3733.52|3733.4|3733.4|0
1647012920000|2022-03-11 15:35:20|3733.78|3733.78|3733.65|3733.65|3733.78|3733.78|3733.65|3733.65|0
1647012930000|2022-03-11 15:35:30|3733.52|3733.52|3733.7|3733.7|3733.7|3733.7|3733.52|3733.52|0
1647012940000|2022-03-11 15:35:40|3738.68|3738.68|3738.68|3738.68|3738.68|3738.68|3738.68|3738.68|0
1647012950000|2022-03-11 15:35:50|3737.43|3737.43|3737.43|3737.43|3737.43|3737.43|3737.43|3737.43|0
1647012960000|2022-03-11 15:36:00|3738.06|3738.06|3738.06|3738.06|3738.06|3738.06|3738.06|3738.06|0
1647012970000|2022-03-11 15:36:10|3736.81|3736.81|3735.28|3735.28|3737.15|3737.15|3735.28|3735.28|0
1647012980000|2022-03-11 15:36:20|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|0
1647013010000|2022-03-11 15:36:50|3736.53|3736.53|3735.91|3735.91|3738.4|3738.4|3735.91|3735.91|0
1647013040000|2022-03-11 15:37:20|3734.66|3734.66|3731.55|3731.55|3734.66|3734.66|3731.55|3731.55|0
1647013050000|2022-03-11 15:37:30|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|3732.79|0
1647013070000|2022-03-11 15:37:50|3733.17|3733.17|3733.17|3733.17|3733.17|3733.17|3733.17|3733.17|0
1647013080000|2022-03-11 15:38:00|3732.92|3732.92|3732.79|3732.79|3732.92|3732.92|3732.79|3732.79|0
1647013090000|2022-03-11 15:38:10|3734.04|3734.04|3734.66|3734.66|3734.66|3734.66|3734.04|3734.04|0
1647013110000|2022-03-11 15:38:30|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|3735.28|0
1647013120000|2022-03-11 15:38:40|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|3737.15|0
1647013150000|2022-03-11 15:39:10|3736.53|3736.53|3736.53|3736.53|3736.53|3736.53|3736.53|3736.53|0
1647013180000|2022-03-11 15:39:40|3736.4|3736.4|3736.4|3736.4|3736.4|3736.4|3736.4|3736.4|0
1647013190000|2022-03-11 15:39:50|3735.16|3735.16|3735.16|3735.16|3735.16|3735.16|3735.16|3735.16|0
1647013200000|2022-03-11 15:40:00|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|3734.81|0
1647013220000|2022-03-11 15:40:20|3734.69|3734.69|3734.69|3734.69|3734.69|3734.69|3734.69|3734.69|0
1647013270000|2022-03-11 15:41:10|3737.18|3737.18|3742.42|3742.42|3742.42|3742.42|3737.18|3737.18|0
1647013280000|2022-03-11 15:41:20|3741.17|3741.17|3741.17|3741.17|3741.17|3741.17|3741.17|3741.17|0
1647013300000|2022-03-11 15:41:40|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|0
1647013310000|2022-03-11 15:41:50|3744.17|3744.17|3744.92|3744.92|3744.92|3744.92|3744.17|3744.17|0
1647013320000|2022-03-11 15:42:00|3745.05|3745.05|3745.05|3745.05|3745.05|3745.05|3745.05|3745.05|0
1647013330000|2022-03-11 15:42:10|3746.3|3746.3|3746.3|3746.3|3746.3|3746.3|3746.3|3746.3|0
1647013340000|2022-03-11 15:42:20|3745.05|3745.05|3742.56|3742.56|3745.05|3745.05|3742.56|3742.56|0
1647013360000|2022-03-11 15:42:40|3742.3|3742.3|3741.06|3741.06|3742.3|3742.3|3741.06|3741.06|0
1647013390000|2022-03-11 15:43:10|3742.3|3742.3|3742.3|3742.3|3742.3|3742.3|3742.3|3742.3|0
1647013400000|2022-03-11 15:43:20|3740.43|3740.43|3741.06|3741.06|3741.06|3741.06|3740.43|3740.43|0
1647013410000|2022-03-11 15:43:30|3741.68|3741.68|3741.06|3741.06|3741.68|3741.68|3741.06|3741.06|0
1647013440000|2022-03-11 15:44:00|3740.42|3740.42|3740.12|3740.12|3740.42|3740.42|3740.12|3740.12|0
1647013470000|2022-03-11 15:44:30|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|3738.25|0
1647013480000|2022-03-11 15:44:40|3738.87|3738.87|3738.87|3738.87|3738.87|3738.87|3738.87|3738.87|0
1647013490000|2022-03-11 15:44:50|3738.25|3738.25|3736.88|3736.88|3738.25|3738.25|3736.88|3736.88|0
1647013500000|2022-03-11 15:45:00|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|3739.99|0
1647013510000|2022-03-11 15:45:10|3739.86|3739.86|3739.86|3739.86|3739.86|3739.86|3739.86|3739.86|0
1647013550000|2022-03-11 15:45:50|3738.62|3738.62|3737.99|3737.99|3738.62|3738.62|3737.99|3737.99|0
1647013560000|2022-03-11 15:46:00|3736.75|3736.75|3737.37|3737.37|3737.37|3737.37|3736.75|3736.75|0
1647013570000|2022-03-11 15:46:10|3733.01|3733.01|3733.01|3733.01|3733.01|3733.01|3733.01|3733.01|0
1647013590000|2022-03-11 15:46:30|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|3734.88|0
1647013610000|2022-03-11 15:46:50|3736.13|3736.13|3736.75|3736.75|3736.75|3736.75|3736.13|3736.13|0
1647013650000|2022-03-11 15:47:30|3737|3737|3737|3737|3737|3737|3737|3737|0
1647013670000|2022-03-11 15:47:50|3736.75|3736.75|3736.62|3736.62|3736.75|3736.75|3736.62|3736.62|0
1647013690000|2022-03-11 15:48:10|3735.38|3735.38|3735.38|3735.38|3735.38|3735.38|3735.38|3735.38|0
1647013700000|2022-03-11 15:48:20|3734.75|3734.75|3734.75|3734.75|3734.75|3734.75|3734.75|3734.75|0
1647013710000|2022-03-11 15:48:30|3734.5|3734.5|3734.5|3734.5|3734.5|3734.5|3734.5|3734.5|0
1647013720000|2022-03-11 15:48:40|3735.12|3735.12|3735.38|3735.38|3735.38|3735.38|3735.12|3735.12|0
1647013740000|2022-03-11 15:49:00|3735.2|3735.2|3737.07|3737.07|3737.07|3737.07|3735.2|3735.2|0
1647013760000|2022-03-11 15:49:20|3738.32|3738.32|3736.32|3736.32|3738.32|3738.32|3736.32|3736.32|0
1647013790000|2022-03-11 15:49:50|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|3736.95|0
1647013800000|2022-03-11 15:50:00|3735.7|3735.7|3735.7|3735.7|3735.7|3735.7|3735.7|3735.7|0
1647013830000|2022-03-11 15:50:30|3735.57|3735.57|3736.82|3736.82|3736.82|3736.82|3735.57|3735.57|0
1647013840000|2022-03-11 15:50:40|3736.56|3736.56|3736.69|3736.69|3736.69|3736.69|3736.56|3736.56|0
1647013860000|2022-03-11 15:51:00|3738.56|3738.56|3738.43|3738.43|3738.56|3738.56|3738.43|3738.43|0
1647013880000|2022-03-11 15:51:20|3739.05|3739.05|3739.05|3739.05|3739.05|3739.05|3739.05|3739.05|0
1647013900000|2022-03-11 15:51:40|3738.43|3738.43|3737.81|3737.81|3738.43|3738.43|3737.81|3737.81|0
1647013910000|2022-03-11 15:51:50|3737.19|3737.19|3735.94|3735.94|3737.19|3737.19|3735.94|3735.94|0
1647013920000|2022-03-11 15:52:00|3735.68|3735.68|3735.56|3735.56|3735.68|3735.68|3735.56|3735.56|0
1647013940000|2022-03-11 15:52:20|3736.8|3736.8|3737.6|3737.6|3737.6|3737.6|3736.8|3736.8|0
1647013950000|2022-03-11 15:52:30|3736.97|3736.97|3736.1|3736.1|3736.97|3736.97|3736.1|3736.1|0
1647013960000|2022-03-11 15:52:40|3735.92|3735.92|3735.67|3735.67|3735.92|3735.92|3735.67|3735.67|0
1647013970000|2022-03-11 15:52:50|3735.49|3735.49|3735.49|3735.49|3735.49|3735.49|3735.49|3735.49|0
1647013980000|2022-03-11 15:53:00|3735.24|3735.24|3735.24|3735.24|3735.24|3735.24|3734.62|3734.62|0
1647013990000|2022-03-11 15:53:10|3735.07|3735.07|3733.82|3733.82|3735.07|3735.07|3733.82|3733.82|0
1647014000000|2022-03-11 15:53:20|3733.56|3733.56|3733.56|3733.56|3733.56|3733.56|3733.56|3733.56|0
1647014010000|2022-03-11 15:53:30|3733.91|3733.91|3733.91|3733.91|3733.91|3733.91|3733.91|3733.91|0
1647014040000|2022-03-11 15:54:00|3733.29|3733.29|3733.29|3733.29|3733.29|3733.29|3733.29|3733.29|0
1647014050000|2022-03-11 15:54:10|3732.9|3732.9|3732.78|3732.78|3732.9|3732.9|3732.78|3732.78|0
1647014060000|2022-03-11 15:54:20|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|3733.4|0
1647014100000|2022-03-11 15:55:00|3734.02|3734.02|3736.66|3736.66|3736.66|3736.66|3734.02|3734.02|0
1647014120000|2022-03-11 15:55:20|3736.03|3736.03|3733.67|3733.67|3736.03|3736.03|3733.54|3733.54|0
1647014150000|2022-03-11 15:55:50|3734.18|3734.18|3734.18|3734.18|3734.18|3734.18|3734.18|3734.18|0
1647014160000|2022-03-11 15:56:00|3737.3|3737.3|3737.3|3737.3|3737.3|3737.3|3737.3|3737.3|0
1647014200000|2022-03-11 15:56:40|3739.79|3739.79|3739.79|3739.79|3739.79|3739.79|3739.79|3739.79|0
1647014220000|2022-03-11 15:57:00|3739.53|3739.53|3740.15|3740.15|3740.15|3740.15|3739.53|3739.53|0
1647014240000|2022-03-11 15:57:20|3740.54|3740.54|3741.91|3741.91|3741.91|3741.91|3740.54|3740.54|0
1647014250000|2022-03-11 15:57:30|3742.53|3742.53|3743.16|3743.16|3743.16|3743.16|3742.53|3742.53|0
1647014260000|2022-03-11 15:57:40|3743.5|3743.5|3743.5|3743.5|3743.5|3743.5|3743.5|3743.5|0
1647014270000|2022-03-11 15:57:50|3743.88|3743.88|3743.88|3743.88|3743.88|3743.88|3743.88|3743.88|0
1647014280000|2022-03-11 15:58:00|3742.01|3742.01|3742.01|3742.01|3742.01|3742.01|3742.01|3742.01|0
1647014300000|2022-03-11 15:58:20|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|3742.19|0
1647014310000|2022-03-11 15:58:30|3742.81|3742.81|3742.81|3742.81|3742.81|3742.81|3742.81|3742.81|0
1647014320000|2022-03-11 15:58:40|3743.56|3743.56|3744.44|3744.44|3744.44|3744.44|3743.56|3743.56|0
1647014340000|2022-03-11 15:59:00|3745.06|3745.06|3745.68|3745.68|3745.68|3745.68|3745.06|3745.06|0
1647014370000|2022-03-11 15:59:30|3746.93|3746.93|3746.93|3746.93|3746.93|3746.93|3746.93|3746.93|0
1647014380000|2022-03-11 15:59:40|3747.18|3747.18|3749.05|3749.05|3749.68|3749.68|3747.18|3747.18|0
1647014390000|2022-03-11 15:59:50|3749.68|3749.68|3747.98|3747.98|3749.85|3749.85|3747.98|3747.98|0
1647014400000|2022-03-11 16:00:00|3747.36|3747.36|3746.11|3746.11|3747.36|3747.36|3746.11|3746.11|0
1647014420000|2022-03-11 16:00:20|3745.49|3745.49|3745.49|3745.49|3745.49|3745.49|3745.49|3745.49|0
1647014470000|2022-03-11 16:01:10|3747.36|3747.36|3747.36|3747.36|3747.36|3747.36|3747.36|3747.36|0
1647014480000|2022-03-11 16:01:20|3746.11|3746.11|3744.27|3744.27|3746.11|3746.11|3744.27|3744.27|0
1647014490000|2022-03-11 16:01:30|3746.76|3746.76|3746.76|3746.76|3746.76|3746.76|3746.76|3746.76|0
1647014500000|2022-03-11 16:01:40|3746.89|3746.89|3746.89|3746.89|3746.89|3746.89|3746.89|3746.89|0
1647014510000|2022-03-11 16:01:50|3747.51|3747.51|3746.76|3746.76|3747.51|3747.51|3746.76|3746.76|0
1647014520000|2022-03-11 16:02:00|3746.14|3746.14|3745.51|3745.51|3746.14|3746.14|3745.51|3745.51|0
1647014530000|2022-03-11 16:02:10|3747.38|3747.38|3746.14|3746.14|3747.38|3747.38|3746.14|3746.14|0
1647014550000|2022-03-11 16:02:30|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|3746.39|0
1647014570000|2022-03-11 16:02:50|3746.56|3746.56|3746.56|3746.56|3746.56|3746.56|3746.56|3746.56|0
1647014580000|2022-03-11 16:03:00|3746.43|3746.43|3746.43|3746.43|3746.43|3746.43|3746.43|3746.43|0
1647014640000|2022-03-11 16:04:00|3746.31|3746.31|3746.18|3746.18|3746.31|3746.31|3745.56|3745.56|0
1647014650000|2022-03-11 16:04:10|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|3745.56|0
1647014670000|2022-03-11 16:04:30|3744.93|3744.93|3744.93|3744.93|3744.93|3744.93|3744.93|3744.93|0
1647014700000|2022-03-11 16:05:00|3744.31|3744.31|3743.69|3743.69|3744.31|3744.31|3743.69|3743.69|0
1647014710000|2022-03-11 16:05:10|3741.82|3741.82|3743.06|3743.06|3743.06|3743.06|3741.82|3741.82|0
1647014730000|2022-03-11 16:05:30|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|0
1647014740000|2022-03-11 16:05:40|3741.82|3741.82|3741.82|3741.82|3741.82|3741.82|3741.82|3741.82|0
1647014750000|2022-03-11 16:05:50|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|3742.44|0
1647014760000|2022-03-11 16:06:00|3742.1|3742.1|3742.1|3742.1|3742.1|3742.1|3742.1|3742.1|0
1647014770000|2022-03-11 16:06:10|3741.48|3741.48|3737.81|3737.81|3741.48|3741.48|3737.81|3737.81|0
1647014800000|2022-03-11 16:06:40|3739.05|3739.05|3738.43|3738.43|3739.05|3739.05|3738.43|3738.43|0
1647014810000|2022-03-11 16:06:50|3738.3|3738.3|3735.81|3735.81|3738.3|3738.3|3735.81|3735.81|0
1647014820000|2022-03-11 16:07:00|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|0
1647014830000|2022-03-11 16:07:10|3733.81|3733.81|3733.81|3733.81|3733.81|3733.81|3733.81|3733.81|0
1647014840000|2022-03-11 16:07:20|3732.57|3732.57|3732.57|3732.57|3732.57|3732.57|3732.57|3732.57|0
1647014860000|2022-03-11 16:07:40|3731.94|3731.94|3732.95|3732.95|3734.2|3734.2|3731.94|3731.94|0
1647014880000|2022-03-11 16:08:00|3734.2|3734.2|3734.2|3734.2|3734.2|3734.2|3734.2|3734.2|0
1647014890000|2022-03-11 16:08:10|3735.44|3735.44|3734.82|3734.82|3735.44|3735.44|3734.82|3734.82|0
1647014900000|2022-03-11 16:08:20|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|3734.95|0
1647014920000|2022-03-11 16:08:40|3735.07|3735.07|3736.32|3736.32|3736.32|3736.32|3735.07|3735.07|0
1647014930000|2022-03-11 16:08:50|3736.58|3736.58|3736.7|3736.7|3736.7|3736.7|3736.58|3736.58|0
1647014940000|2022-03-11 16:09:00|3737.95|3737.95|3737.95|3737.95|3737.95|3737.95|3737.95|3737.95|0
1647014950000|2022-03-11 16:09:10|3736.7|3736.7|3734.83|3734.83|3736.7|3736.7|3734.83|3734.83|0
1647014960000|2022-03-11 16:09:20|3735.46|3735.46|3735.46|3735.46|3735.46|3735.46|3735.46|3735.46|0
1647014990000|2022-03-11 16:09:50|3736.08|3736.08|3736.08|3736.08|3736.08|3736.08|3736.08|3736.08|0
1647015000000|2022-03-11 16:10:00|3735.46|3735.46|3735.95|3735.95|3736.08|3736.08|3735.46|3735.46|0
1647015010000|2022-03-11 16:10:10|3736.58|3736.58|3736.58|3736.58|3736.58|3736.58|3736.58|3736.58|0
1647015020000|2022-03-11 16:10:20|3735.33|3735.33|3735.33|3735.33|3735.33|3735.33|3735.33|3735.33|0
1647015030000|2022-03-11 16:10:30|3735.95|3735.95|3737.2|3737.2|3737.2|3737.2|3735.95|3735.95|0
1647015040000|2022-03-11 16:10:40|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|0
1647015060000|2022-03-11 16:11:00|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|3739.07|0
1647015080000|2022-03-11 16:11:20|3738.44|3738.44|3737.2|3737.2|3738.44|3738.44|3737.2|3737.2|0
1647015090000|2022-03-11 16:11:30|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|3738.44|0
1647015110000|2022-03-11 16:11:50|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|3738.27|0
1647015140000|2022-03-11 16:12:20|3737.65|3737.65|3737.65|3737.65|3737.65|3737.65|3737.65|3737.65|0
1647015150000|2022-03-11 16:12:30|3737.39|3737.39|3737.39|3737.39|3737.39|3737.39|3737.39|3737.39|0
1647015160000|2022-03-11 16:12:40|3737.27|3737.27|3737.27|3737.27|3737.27|3737.27|3737.27|3737.27|0
1647015200000|2022-03-11 16:13:20|3735.4|3735.4|3735.52|3735.52|3735.52|3735.52|3735.4|3735.4|0
1647015210000|2022-03-11 16:13:30|3736.15|3736.15|3736.77|3736.77|3736.77|3736.77|3736.15|3736.15|0
1647015230000|2022-03-11 16:13:50|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|0
1647015250000|2022-03-11 16:14:10|3738.64|3738.64|3738.64|3738.64|3738.64|3738.64|3738.64|3738.64|0
1647015280000|2022-03-11 16:14:40|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|0
1647015290000|2022-03-11 16:14:50|3737.84|3737.84|3739.26|3739.26|3739.26|3739.26|3737.84|3737.84|0
1647015300000|2022-03-11 16:15:00|3739.39|3739.39|3738.77|3738.77|3739.39|3739.39|3738.77|3738.77|0
1647015320000|2022-03-11 16:15:20|3738.14|3738.14|3738.14|3738.14|3738.14|3738.14|3738.14|3738.14|0
1647015360000|2022-03-11 16:16:00|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|0
1647015390000|2022-03-11 16:16:30|3739.39|3739.39|3741.51|3741.51|3741.51|3741.51|3739.39|3739.39|0
1647015400000|2022-03-11 16:16:40|3742.14|3742.14|3742.14|3742.14|3742.14|3742.14|3742.14|3742.14|0
1647015420000|2022-03-11 16:17:00|3743.38|3743.38|3743.77|3743.77|3743.77|3743.77|3743.38|3743.38|0
1647015430000|2022-03-11 16:17:10|3744.39|3744.39|3745.01|3745.01|3745.01|3745.01|3744.39|3744.39|0
1647015440000|2022-03-11 16:17:20|3745.63|3745.63|3745.01|3745.01|3746.26|3746.26|3745.01|3745.01|0
1647015470000|2022-03-11 16:17:50|3745.14|3745.14|3744.64|3744.64|3745.14|3745.14|3744.52|3744.52|0
1647015500000|2022-03-11 16:18:20|3746.51|3746.51|3745.89|3745.89|3746.51|3746.51|3745.89|3745.89|0
1647015530000|2022-03-11 16:18:50|3746.02|3746.02|3746.9|3746.9|3746.9|3746.9|3746.02|3746.02|0
1647015540000|2022-03-11 16:19:00|3746.27|3746.27|3745.03|3745.03|3746.27|3746.27|3745.03|3745.03|0
1647015550000|2022-03-11 16:19:10|3744.4|3744.4|3744.4|3744.4|3744.4|3744.4|3744.4|3744.4|0
1647015560000|2022-03-11 16:19:20|3744.53|3744.53|3744.53|3744.53|3744.53|3744.53|3744.53|3744.53|0
1647015570000|2022-03-11 16:19:30|3743.91|3743.91|3743.91|3743.91|3743.91|3743.91|3743.91|3743.91|0
1647015580000|2022-03-11 16:19:40|3743.78|3743.78|3743.78|3743.78|3743.78|3743.78|3743.78|3743.78|0
1647015590000|2022-03-11 16:19:50|3741.29|3741.29|3741.16|3741.16|3741.29|3741.29|3741.16|3741.16|0
1647015600000|2022-03-11 16:20:00|3742.41|3742.41|3741.16|3741.16|3742.41|3742.41|3741.16|3741.16|0
1647015610000|2022-03-11 16:20:10|3742.41|3742.41|3743.03|3743.03|3743.03|3743.03|3742.41|3742.41|0
1647015620000|2022-03-11 16:20:20|3743.65|3743.65|3743.65|3743.65|3743.65|3743.65|3743.65|3743.65|0
1647015630000|2022-03-11 16:20:30|3743.53|3743.53|3743.65|3743.65|3743.65|3743.65|3743.53|3743.53|0
1647015660000|2022-03-11 16:21:00|3741.78|3741.78|3741.78|3741.78|3741.78|3741.78|3741.78|3741.78|0
1647015670000|2022-03-11 16:21:10|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|3743.03|0
1647015680000|2022-03-11 16:21:20|3744.28|3744.28|3743.03|3743.03|3744.28|3744.28|3743.03|3743.03|0
1647015690000|2022-03-11 16:21:30|3743.2|3743.2|3742.95|3742.95|3743.2|3743.2|3742.95|3742.95|0
1647015700000|2022-03-11 16:21:40|3744.19|3744.19|3744.81|3744.81|3744.81|3744.81|3744.19|3744.19|0
1647015740000|2022-03-11 16:22:20|3745.44|3745.44|3745.44|3745.44|3745.44|3745.44|3745.44|3745.44|0
1647015760000|2022-03-11 16:22:40|3744.81|3744.81|3744.81|3744.81|3744.81|3744.81|3744.81|3744.81|0
1647015770000|2022-03-11 16:22:50|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|0
1647015780000|2022-03-11 16:23:00|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|0
1647015790000|2022-03-11 16:23:10|3746.14|3746.14|3746.14|3746.14|3746.14|3746.14|3746.14|3746.14|0
1647015800000|2022-03-11 16:23:20|3746.32|3746.32|3746.32|3746.32|3746.32|3746.32|3746.32|3746.32|0
1647015810000|2022-03-11 16:23:30|3745.69|3745.69|3745.07|3745.07|3745.69|3745.69|3745.07|3745.07|0
1647015830000|2022-03-11 16:23:50|3746.32|3746.32|3746.32|3746.32|3746.32|3746.32|3746.32|3746.32|0
1647015840000|2022-03-11 16:24:00|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|0
1647015850000|2022-03-11 16:24:10|3747.73|3747.73|3747.11|3747.11|3747.73|3747.73|3747.11|3747.11|0
1647015860000|2022-03-11 16:24:20|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|3746.49|0
1647015890000|2022-03-11 16:24:50|3746.62|3746.62|3747.24|3747.24|3747.24|3747.24|3746.62|3746.62|0
1647015900000|2022-03-11 16:25:00|3747.37|3747.37|3747.37|3747.37|3747.37|3747.37|3747.37|3747.37|0
1647015910000|2022-03-11 16:25:10|3746.74|3746.74|3748.61|3748.61|3748.61|3748.61|3746.74|3746.74|0
1647015920000|2022-03-11 16:25:20|3747.37|3747.37|3747.24|3747.24|3747.37|3747.37|3747.24|3747.24|0
1647015930000|2022-03-11 16:25:30|3747.37|3747.37|3747.37|3747.37|3747.37|3747.37|3747.37|3747.37|0
1647015950000|2022-03-11 16:25:50|3747.49|3747.49|3748.74|3748.74|3749.36|3749.36|3747.49|3747.49|0
1647015960000|2022-03-11 16:26:00|3748.57|3748.57|3749.82|3749.82|3749.82|3749.82|3748.57|3748.57|0
1647015970000|2022-03-11 16:26:10|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|3749.19|0
1647015980000|2022-03-11 16:26:20|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|0
1647015990000|2022-03-11 16:26:30|3748.57|3748.57|3748.57|3748.57|3748.57|3748.57|3748.57|3748.57|0
1647016030000|2022-03-11 16:27:10|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|0
1647016040000|2022-03-11 16:27:20|3747.32|3747.32|3747.32|3747.32|3747.32|3747.32|3747.32|3747.32|0
1647016050000|2022-03-11 16:27:30|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|3747.2|0
1647016060000|2022-03-11 16:27:40|3747.32|3747.32|3747.32|3747.32|3747.32|3747.32|3747.32|3747.32|0
1647016070000|2022-03-11 16:27:50|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|3747.95|0
1647016080000|2022-03-11 16:28:00|3746.7|3746.7|3746.57|3746.57|3746.7|3746.7|3746.57|3746.57|0
1647016090000|2022-03-11 16:28:10|3746.45|3746.45|3745.82|3745.82|3746.45|3746.45|3745.82|3745.82|0
1647016100000|2022-03-11 16:28:20|3745.95|3745.95|3746.57|3746.57|3746.57|3746.57|3745.95|3745.95|0
1647016110000|2022-03-11 16:28:30|3746.4|3746.4|3746.4|3746.4|3747.02|3747.02|3746.4|3746.4|0
1647016120000|2022-03-11 16:28:40|3745.15|3745.15|3745.78|3745.78|3746.4|3746.4|3745.15|3745.15|0
1647016130000|2022-03-11 16:28:50|3747.02|3747.02|3745.78|3745.78|3747.02|3747.02|3745.78|3745.78|0
1647016140000|2022-03-11 16:29:00|3746.12|3746.12|3743.5|3743.5|3746.12|3746.12|3743.5|3743.5|0
1647016150000|2022-03-11 16:29:10|3743.38|3743.38|3744.25|3744.25|3745.5|3745.5|3743.38|3743.38|0
1647016160000|2022-03-11 16:29:20|3744.88|3744.88|3743.01|3743.01|3744.88|3744.88|3743.01|3743.01|0
1647016170000|2022-03-11 16:29:30|3742.5|3742.5|3741.59|3741.59|3742.5|3742.5|3741.25|3741.25|0
1647016180000|2022-03-11 16:29:40|3742.84|3742.84|3745.2|3745.2|3745.2|3745.2|3742.71|3742.71|0
1647016190000|2022-03-11 16:29:50|3745.82|3745.82|3747.45|3747.45|3747.45|3747.45|3744.45|3744.45|0
1647245700000|2022-03-14 08:15:00|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|3807.56|0
1647245710000|2022-03-14 08:15:10|3807.44|3807.44|3809.3|3809.3|3809.3|3809.3|3807.44|3807.44|0
1647245720000|2022-03-14 08:15:20|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|3810.55|0
1647245730000|2022-03-14 08:15:30|3809.3|3809.3|3809.06|3809.06|3809.3|3809.3|3808.68|3808.68|0
1647245740000|2022-03-14 08:15:40|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|3808.81|0
1647245750000|2022-03-14 08:15:50|3808.19|3808.19|3806.94|3806.94|3808.19|3808.19|3806.94|3806.94|0
1647245760000|2022-03-14 08:16:00|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|3805.07|0
1647245770000|2022-03-14 08:16:10|3804.56|3804.56|3805.44|3805.44|3805.44|3805.44|3801.94|3801.94|0
1647245790000|2022-03-14 08:16:30|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|3805.61|0
1647245850000|2022-03-14 08:17:30|3807.48|3807.48|3807.48|3807.48|3807.48|3807.48|3807.48|3807.48|0
1647245860000|2022-03-14 08:17:40|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|3808.25|0
1647245880000|2022-03-14 08:18:00|3808.63|3808.63|3807.37|3807.37|3808.63|3808.63|3807.37|3807.37|0
1647245900000|2022-03-14 08:18:20|3811.11|3811.11|3810.48|3810.48|3811.11|3811.11|3810.48|3810.48|0
1647245910000|2022-03-14 08:18:30|3811.73|3811.73|3812.49|3812.49|3812.49|3812.49|3811.73|3811.73|0
1647245920000|2022-03-14 08:18:40|3809.38|3809.38|3809.38|3809.38|3809.38|3809.38|3809.38|3809.38|0
1647245940000|2022-03-14 08:19:00|3808.76|3808.76|3811.25|3811.25|3811.25|3811.25|3808.76|3808.76|0
1647245950000|2022-03-14 08:19:10|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|3810.63|0
1647245960000|2022-03-14 08:19:20|3813.12|3813.12|3813.74|3813.74|3813.74|3813.74|3813.12|3813.12|0
1647245970000|2022-03-14 08:19:30|3814.36|3814.36|3814.99|3814.99|3814.99|3814.99|3814.36|3814.36|0
1647245980000|2022-03-14 08:19:40|3812.49|3812.49|3811.87|3811.87|3812.49|3812.49|3811.87|3811.87|0
1647245990000|2022-03-14 08:19:50|3811.49|3811.49|3812.73|3812.73|3812.73|3812.73|3811.49|3811.49|0
1647246010000|2022-03-14 08:20:10|3813.36|3813.36|3813.74|3813.74|3813.74|3813.74|3813.36|3813.36|0
1647246060000|2022-03-14 08:21:00|3810|3810|3810|3810|3810|3810|3810|3810|0
1647246070000|2022-03-14 08:21:10|3810.63|3810.63|3809.38|3809.38|3810.63|3810.63|3809.38|3809.38|0
1647246090000|2022-03-14 08:21:30|3810.02|3810.02|3808.15|3808.15|3810.02|3810.02|3808.15|3808.15|0
1647246100000|2022-03-14 08:21:40|3807.38|3807.38|3806.87|3806.87|3807.38|3807.38|3806.87|3806.87|0
1647246110000|2022-03-14 08:21:50|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|3806.62|0
1647246120000|2022-03-14 08:22:00|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|3800.39|0
1647246140000|2022-03-14 08:22:20|3801.63|3801.63|3801.63|3801.63|3801.63|3801.63|3801.63|3801.63|0
1647246150000|2022-03-14 08:22:30|3802.88|3802.88|3803.15|3803.15|3803.28|3803.28|3802.26|3802.26|0
1647246160000|2022-03-14 08:22:40|3805.02|3805.02|3804.16|3804.16|3805.4|3805.4|3804.16|3804.16|0
1647246170000|2022-03-14 08:22:50|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|3806.65|0
1647246180000|2022-03-14 08:23:00|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|3807.03|0
1647246190000|2022-03-14 08:23:10|3806.52|3806.52|3812.75|3812.75|3812.75|3812.75|3806.52|3806.52|0
1647246200000|2022-03-14 08:23:20|3813.37|3813.37|3812.13|3812.13|3813.37|3813.37|3812.13|3812.13|0
1647246210000|2022-03-14 08:23:30|3814.62|3814.62|3814.62|3814.62|3815.86|3815.86|3814|3814|0
1647246220000|2022-03-14 08:23:40|3815.24|3815.24|3814|3814|3815.24|3815.24|3814|3814|0
1647246230000|2022-03-14 08:23:50|3816.49|3816.49|3813.98|3813.98|3816.49|3816.49|3813.98|3813.98|0
1647246240000|2022-03-14 08:24:00|3812.95|3812.95|3810.46|3810.46|3812.95|3812.95|3810.46|3810.46|0
1647246250000|2022-03-14 08:24:10|3812.33|3812.33|3813.61|3813.61|3813.86|3813.86|3812.33|3812.33|0
1647246260000|2022-03-14 08:24:20|3813.74|3813.74|3813.74|3813.74|3813.74|3813.74|3813.74|3813.74|0
1647246270000|2022-03-14 08:24:30|3814.36|3814.36|3814.98|3814.98|3814.98|3814.98|3814.36|3814.36|0
1647246280000|2022-03-14 08:24:40|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|0
1647246310000|2022-03-14 08:25:10|3812.49|3812.49|3811.48|3811.48|3812.49|3812.49|3811.48|3811.48|0
1647246320000|2022-03-14 08:25:20|3810.97|3810.97|3805.99|3805.99|3810.97|3810.97|3805.99|3805.99|0
1647246330000|2022-03-14 08:25:30|3804.74|3804.74|3802.37|3802.37|3804.74|3804.74|3802.37|3802.37|0
1647246340000|2022-03-14 08:25:40|3802.49|3802.49|3803.12|3803.12|3803.12|3803.12|3802.49|3802.49|0
1647246350000|2022-03-14 08:25:50|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|3803.37|0
1647246360000|2022-03-14 08:26:00|3803.63|3803.63|3801.76|3801.76|3804.14|3804.14|3801.76|3801.76|0
1647246370000|2022-03-14 08:26:10|3803.63|3803.63|3804.25|3804.25|3804.25|3804.25|3803.63|3803.63|0
1647246380000|2022-03-14 08:26:20|3802.38|3802.38|3799.38|3799.38|3802.38|3802.38|3799.38|3799.38|0
1647246440000|2022-03-14 08:27:20|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|3798.13|0
1647246460000|2022-03-14 08:27:40|3800|3800|3802.39|3802.39|3802.39|3802.39|3798.65|3798.65|0
1647246470000|2022-03-14 08:27:50|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|3802.52|0
1647246500000|2022-03-14 08:28:20|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|3809.99|0
1647246520000|2022-03-14 08:28:40|3811.24|3811.24|3815.6|3815.6|3815.6|3815.6|3811.24|3811.24|0
1647246530000|2022-03-14 08:28:50|3813.73|3813.73|3814.35|3814.35|3814.35|3814.35|3813.73|3813.73|0
1647246540000|2022-03-14 08:29:00|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|0
1647246560000|2022-03-14 08:29:20|3814.59|3814.59|3814.59|3814.59|3814.59|3814.59|3814.59|3814.59|0
1647246580000|2022-03-14 08:29:40|3815.23|3815.23|3816.99|3816.99|3816.99|3816.99|3815.23|3815.23|0
1647246590000|2022-03-14 08:29:50|3816.48|3816.48|3816.48|3816.48|3816.48|3816.48|3816.48|3816.48|0
1647246600000|2022-03-14 08:30:00|3815.85|3815.85|3817.1|3817.1|3817.1|3817.1|3815.85|3815.85|0
1647246610000|2022-03-14 08:30:10|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|3816.72|0
1647246620000|2022-03-14 08:30:20|3816.33|3816.33|3816.33|3816.33|3816.33|3816.33|3816.33|3816.33|0
1647246630000|2022-03-14 08:30:30|3813.22|3813.22|3813.22|3813.22|3813.22|3813.22|3813.22|3813.22|0
1647246650000|2022-03-14 08:30:50|3812.6|3812.6|3812.6|3812.6|3812.6|3812.6|3812.6|3812.6|0
1647246660000|2022-03-14 08:31:00|3813.22|3813.22|3813.22|3813.22|3813.22|3813.22|3813.22|3813.22|0
1647246670000|2022-03-14 08:31:10|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|3814.46|0
1647246690000|2022-03-14 08:31:30|3813.84|3813.84|3812.34|3812.34|3813.84|3813.84|3812.34|3812.34|0
1647246700000|2022-03-14 08:31:40|3813.59|3813.59|3815.45|3815.45|3815.45|3815.45|3813.59|3813.59|0
1647246710000|2022-03-14 08:31:50|3817.95|3817.95|3817.32|3817.32|3817.95|3817.95|3817.32|3817.32|0
1647246720000|2022-03-14 08:32:00|3819.19|3819.19|3819.19|3819.19|3819.19|3819.19|3819.19|3819.19|0
1647246730000|2022-03-14 08:32:10|3817.95|3817.95|3817.44|3817.44|3817.95|3817.95|3817.44|3817.44|0
1647246750000|2022-03-14 08:32:30|3817.09|3817.09|3817.48|3817.48|3817.48|3817.48|3817.09|3817.09|0
1647246770000|2022-03-14 08:32:50|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|3818.1|0
1647246780000|2022-03-14 08:33:00|3817.48|3817.48|3817.96|3817.96|3817.96|3817.96|3816.71|3816.71|0
1647246850000|2022-03-14 08:34:10|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|3817.57|0
1647246860000|2022-03-14 08:34:20|3818.82|3818.82|3818.82|3818.82|3820.06|3820.06|3818.82|3818.82|0
1647246890000|2022-03-14 08:34:50|3820.06|3820.06|3819.81|3819.81|3820.06|3820.06|3819.81|3819.81|0
1647246900000|2022-03-14 08:35:00|3818.56|3818.56|3814.08|3814.08|3818.56|3818.56|3814.08|3814.08|0
1647246910000|2022-03-14 08:35:10|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|0
1647246920000|2022-03-14 08:35:20|3814.7|3814.7|3814.7|3814.7|3814.7|3814.7|3814.7|3814.7|0
1647246930000|2022-03-14 08:35:30|3814.08|3814.08|3814.08|3814.08|3814.08|3814.08|3814.08|3814.08|0
1647246950000|2022-03-14 08:35:50|3814.7|3814.7|3814.08|3814.08|3814.7|3814.7|3814.08|3814.08|0
1647246960000|2022-03-14 08:36:00|3814.7|3814.7|3814.7|3814.7|3814.7|3814.7|3814.7|3814.7|0
1647246970000|2022-03-14 08:36:10|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|3815.32|0
1647247000000|2022-03-14 08:36:40|3815.94|3815.94|3816.2|3816.2|3816.2|3816.2|3815.94|3815.94|0
1647247010000|2022-03-14 08:36:50|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|0
1647247020000|2022-03-14 08:37:00|3816.2|3816.2|3816.82|3816.82|3816.82|3816.82|3816.2|3816.2|0
1647247100000|2022-03-14 08:38:20|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|0
1647247110000|2022-03-14 08:38:30|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|3817.45|0
1647247120000|2022-03-14 08:38:40|3816.2|3816.2|3817.57|3817.57|3817.57|3817.57|3816.07|3816.07|0
1647247150000|2022-03-14 08:39:10|3817.45|3817.45|3817.32|3817.32|3817.45|3817.45|3817.32|3817.32|0
1647247180000|2022-03-14 08:39:40|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|3816.07|0
1647247200000|2022-03-14 08:40:00|3818.56|3818.56|3818.22|3818.22|3818.56|3818.56|3818.22|3818.22|0
1647247220000|2022-03-14 08:40:20|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|3818.35|0
1647247260000|2022-03-14 08:41:00|3815.85|3815.85|3814.48|3814.48|3815.85|3815.85|3814.48|3814.48|0
1647247270000|2022-03-14 08:41:10|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|3812.61|0
1647247280000|2022-03-14 08:41:20|3815.1|3815.1|3813.23|3813.23|3815.1|3815.1|3813.23|3813.23|0
1647247290000|2022-03-14 08:41:30|3815.1|3815.1|3814.72|3814.72|3815.1|3815.1|3814.72|3814.72|0
1647247300000|2022-03-14 08:41:40|3815.97|3815.97|3815.97|3815.97|3815.97|3815.97|3815.97|3815.97|0
1647247320000|2022-03-14 08:42:00|3816.22|3816.22|3813.86|3813.86|3816.35|3816.35|3813.86|3813.86|0
1647247330000|2022-03-14 08:42:10|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|3810.74|0
1647247340000|2022-03-14 08:42:20|3807.63|3807.63|3811.37|3811.37|3811.37|3811.37|3807.63|3807.63|0
1647247350000|2022-03-14 08:42:30|3813.23|3813.23|3813.23|3813.23|3813.23|3813.23|3813.23|3813.23|0
1647247360000|2022-03-14 08:42:40|3811.99|3811.99|3813.23|3813.23|3813.23|3813.23|3811.99|3811.99|0
1647247410000|2022-03-14 08:43:30|3815.1|3815.1|3814.59|3814.59|3815.1|3815.1|3814.59|3814.59|0
1647247420000|2022-03-14 08:43:40|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|3813.97|0
1647247430000|2022-03-14 08:43:50|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|3814.35|0
1647247440000|2022-03-14 08:44:00|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|3814.98|0
1647247460000|2022-03-14 08:44:20|3815.6|3815.6|3815.6|3815.6|3815.6|3815.6|3815.6|3815.6|0
1647247470000|2022-03-14 08:44:30|3814.98|3814.98|3816.22|3816.22|3816.22|3816.22|3814.98|3814.98|0
1647247500000|2022-03-14 08:45:00|3818.09|3818.09|3818.47|3818.47|3818.6|3818.6|3818.09|3818.09|0
1647247510000|2022-03-14 08:45:10|3818.6|3818.6|3818.6|3818.6|3818.6|3818.6|3818.6|3818.6|0
1647247520000|2022-03-14 08:45:20|3817.35|3817.35|3817.35|3817.35|3817.35|3817.35|3817.35|3817.35|0
1647247560000|2022-03-14 08:46:00|3817.74|3817.74|3817.74|3817.74|3817.74|3817.74|3817.74|3817.74|0
1647247570000|2022-03-14 08:46:10|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|3817.91|0
1647247580000|2022-03-14 08:46:20|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|3819.15|0
1647247590000|2022-03-14 08:46:30|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|3817.29|0
1647247600000|2022-03-14 08:46:40|3817.03|3817.03|3816.9|3816.9|3817.03|3817.03|3816.9|3816.9|0
1647247630000|2022-03-14 08:47:10|3815.03|3815.03|3815.03|3815.03|3815.03|3815.03|3815.03|3815.03|0
1647247640000|2022-03-14 08:47:20|3814.4|3814.4|3814.4|3814.4|3814.4|3814.4|3814.4|3814.4|0
1647247660000|2022-03-14 08:47:40|3814.52|3814.52|3814.52|3814.52|3814.52|3814.52|3814.52|3814.52|0
1647247670000|2022-03-14 08:47:50|3815.03|3815.03|3815.16|3815.16|3815.16|3815.16|3815.03|3815.03|0
1647247680000|2022-03-14 08:48:00|3815.78|3815.78|3814.54|3814.54|3815.78|3815.78|3814.54|3814.54|0
1647247690000|2022-03-14 08:48:10|3814.41|3814.41|3813.79|3813.79|3814.41|3814.41|3812.54|3812.54|0
1647247720000|2022-03-14 08:48:40|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|3813.41|0
1647247730000|2022-03-14 08:48:50|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|0
1647247770000|2022-03-14 08:49:30|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|3813.66|0
1647247790000|2022-03-14 08:49:50|3814.91|3814.91|3816.86|3816.86|3817.48|3817.48|3814.91|3814.91|0
1647247800000|2022-03-14 08:50:00|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|3817.48|0
1647247830000|2022-03-14 08:50:30|3817.86|3817.86|3822.16|3822.16|3822.16|3822.16|3817.86|3817.86|0
1647247840000|2022-03-14 08:50:40|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|3821.98|0
1647247860000|2022-03-14 08:51:00|3821.6|3821.6|3822.85|3822.85|3824.09|3824.09|3821.6|3821.6|0
1647247870000|2022-03-14 08:51:10|3822.72|3822.72|3823.96|3823.96|3823.96|3823.96|3821.47|3821.47|0
1647247890000|2022-03-14 08:51:30|3822.72|3822.72|3820.23|3820.23|3822.72|3822.72|3820.23|3820.23|0
1647247910000|2022-03-14 08:51:50|3819.84|3819.84|3819.84|3819.84|3819.84|3819.84|3819.84|3819.84|0
1647247950000|2022-03-14 08:52:30|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|3819.59|0
1647247960000|2022-03-14 08:52:40|3819.76|3819.76|3817.44|3817.44|3819.94|3819.94|3817.44|3817.44|0
1647247970000|2022-03-14 08:52:50|3817.19|3817.19|3817.19|3817.19|3817.19|3817.19|3817.19|3817.19|0
1647247990000|2022-03-14 08:53:10|3817.32|3817.32|3817.32|3817.32|3817.32|3817.32|3817.32|3817.32|0
1647248000000|2022-03-14 08:53:20|3816.8|3816.8|3817.15|3817.15|3817.15|3817.15|3816.8|3816.8|0
1647248010000|2022-03-14 08:53:30|3818.39|3818.39|3817.28|3817.28|3818.52|3818.52|3817.28|3817.28|0
1647248040000|2022-03-14 08:54:00|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|3819.77|0
1647248070000|2022-03-14 08:54:30|3820.28|3820.28|3820.28|3820.28|3821.52|3821.52|3820.28|3820.28|0
1647248120000|2022-03-14 08:55:20|3820.53|3820.53|3821.91|3821.91|3821.91|3821.91|3820.53|3820.53|0
1647248140000|2022-03-14 08:55:40|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|0
1647248160000|2022-03-14 08:56:00|3824.4|3824.4|3824.4|3824.4|3825.65|3825.65|3824.4|3824.4|0
1647248180000|2022-03-14 08:56:20|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|3823.15|0
1647248220000|2022-03-14 08:57:00|3824.05|3824.05|3820.31|3820.31|3824.05|3824.05|3820.31|3820.31|0
1647248240000|2022-03-14 08:57:20|3817.82|3817.82|3817.2|3817.2|3817.82|3817.82|3817.2|3817.2|0
1647248250000|2022-03-14 08:57:30|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|3818.44|0
1647248270000|2022-03-14 08:57:50|3820.31|3820.31|3820.95|3820.95|3820.95|3820.95|3820.31|3820.31|0
1647248320000|2022-03-14 08:58:40|3822.19|3822.19|3822.07|3822.07|3822.19|3822.19|3822.07|3822.07|0
1647248330000|2022-03-14 08:58:50|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|3820.82|0
1647248350000|2022-03-14 08:59:10|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|3820.69|0
1647248390000|2022-03-14 08:59:50|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|0
1647248400000|2022-03-14 09:00:00|3823.31|3823.31|3823.31|3823.31|3823.31|3823.31|3823.31|3823.31|0
1647248420000|2022-03-14 09:00:20|3823.82|3823.82|3825.07|3825.07|3825.07|3825.07|3823.82|3823.82|0
1647248430000|2022-03-14 09:00:30|3825.58|3825.58|3826.95|3826.95|3826.95|3826.95|3825.58|3825.58|0
1647248460000|2022-03-14 09:01:00|3826.83|3826.83|3826.7|3826.7|3826.83|3826.83|3826.57|3826.57|0
1647248500000|2022-03-14 09:01:40|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|3822.96|0
1647248520000|2022-03-14 09:02:00|3825.45|3825.45|3826.7|3826.7|3826.7|3826.7|3825.45|3825.45|0
1647248530000|2022-03-14 09:02:10|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|0
1647248550000|2022-03-14 09:02:30|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|3827.59|0
1647248570000|2022-03-14 09:02:50|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|3827.85|0
1647248590000|2022-03-14 09:03:10|3828.23|3828.23|3832.22|3832.22|3833.21|3833.21|3828.23|3828.23|0
1647248610000|2022-03-14 09:03:30|3829.73|3829.73|3829.35|3829.35|3829.73|3829.73|3829.35|3829.35|0
1647248630000|2022-03-14 09:03:50|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|3826.86|0
1647248640000|2022-03-14 09:04:00|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|0
1647248650000|2022-03-14 09:04:10|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|3827.98|0
1647248670000|2022-03-14 09:04:30|3829.22|3829.22|3829.22|3829.22|3829.22|3829.22|3829.22|3829.22|0
1647248680000|2022-03-14 09:04:40|3828.97|3828.97|3828.97|3828.97|3828.97|3828.97|3828.97|3828.97|0
1647248690000|2022-03-14 09:04:50|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|3830.21|0
1647248700000|2022-03-14 09:05:00|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|3832.7|0
1647248710000|2022-03-14 09:05:10|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|3833.47|0
1647248730000|2022-03-14 09:05:30|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|0
1647248760000|2022-03-14 09:06:00|3833.6|3833.6|3830.85|3830.85|3833.73|3833.73|3830.85|3830.85|0
1647248780000|2022-03-14 09:06:20|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|3833.34|0
1647248790000|2022-03-14 09:06:30|3832.1|3832.1|3832.22|3832.22|3832.48|3832.48|3832.1|3832.1|0
1647248800000|2022-03-14 09:06:40|3832.1|3832.1|3829.73|3829.73|3832.1|3832.1|3829.6|3829.6|0
1647248840000|2022-03-14 09:07:20|3829.91|3829.91|3828.66|3828.66|3829.91|3829.91|3828.66|3828.66|0
1647248850000|2022-03-14 09:07:30|3827.41|3827.41|3827.41|3827.41|3827.41|3827.41|3827.41|3827.41|0
1647248870000|2022-03-14 09:07:50|3829.91|3829.91|3829.91|3829.91|3829.91|3829.91|3829.91|3829.91|0
1647248890000|2022-03-14 09:08:10|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|3831.15|0
1647248900000|2022-03-14 09:08:20|3833.64|3833.64|3833.26|3833.26|3833.64|3833.64|3833.26|3833.26|0
1647248910000|2022-03-14 09:08:30|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|3834.51|0
1647248960000|2022-03-14 09:09:20|3835.75|3835.75|3835.75|3835.75|3835.75|3835.75|3835.75|3835.75|0
1647248970000|2022-03-14 09:09:30|3835.5|3835.5|3835.75|3835.75|3835.75|3835.75|3835.5|3835.5|0
1647248980000|2022-03-14 09:09:40|3837|3837|3836.87|3836.87|3837|3837|3836.87|3836.87|0
1647248990000|2022-03-14 09:09:50|3838.12|3838.12|3838.75|3838.75|3838.75|3838.75|3838.12|3838.12|0
1647249020000|2022-03-14 09:10:20|3841.25|3841.25|3841.25|3841.25|3841.25|3841.25|3841.25|3841.25|0
1647249040000|2022-03-14 09:10:40|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|3841.76|0
1647249110000|2022-03-14 09:11:50|3843|3843|3844.25|3844.25|3844.25|3844.25|3843|3843|0
1647249120000|2022-03-14 09:12:00|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|3844.5|0
1647249140000|2022-03-14 09:12:20|3846.99|3846.99|3847.42|3847.42|3847.42|3847.42|3846.99|3846.99|0
1647249150000|2022-03-14 09:12:30|3846.18|3846.18|3847.42|3847.42|3847.42|3847.42|3846.18|3846.18|0
1647249170000|2022-03-14 09:12:50|3848.67|3848.67|3848.67|3848.67|3848.67|3848.67|3848.67|3848.67|0
1647249180000|2022-03-14 09:13:00|3847.42|3847.42|3847.42|3847.42|3847.42|3847.42|3847.42|3847.42|0
1647249190000|2022-03-14 09:13:10|3848.67|3848.67|3848.28|3848.28|3848.67|3848.67|3848.28|3848.28|0
1647249200000|2022-03-14 09:13:20|3848.67|3848.67|3848.67|3848.67|3848.67|3848.67|3848.67|3848.67|0
1647249210000|2022-03-14 09:13:30|3847.42|3847.42|3847.42|3847.42|3847.42|3847.42|3847.42|3847.42|0
1647249220000|2022-03-14 09:13:40|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|3849.91|0
1647249230000|2022-03-14 09:13:50|3849.4|3849.4|3846.53|3846.53|3849.4|3849.4|3846.53|3846.53|0
1647249280000|2022-03-14 09:14:40|3845.28|3845.28|3845.28|3845.28|3845.28|3845.28|3845.28|3845.28|0
1647249300000|2022-03-14 09:15:00|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|3846.53|0
1647249320000|2022-03-14 09:15:20|3845.28|3845.28|3845.28|3845.28|3845.28|3845.28|3845.28|3845.28|0
1647249340000|2022-03-14 09:15:40|3845.66|3845.66|3845.28|3845.28|3845.66|3845.66|3845.28|3845.28|0
1647249350000|2022-03-14 09:15:50|3845.15|3845.15|3845.15|3845.15|3845.15|3845.15|3845.15|3845.15|0
1647249360000|2022-03-14 09:16:00|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|3843.91|0
1647249390000|2022-03-14 09:16:30|3842.66|3842.66|3841.64|3841.64|3842.66|3842.66|3841.64|3841.64|0
1647249400000|2022-03-14 09:16:40|3841.9|3841.9|3841.9|3841.9|3841.9|3841.9|3841.9|3841.9|0
1647249410000|2022-03-14 09:16:50|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|3842.02|0
1647249420000|2022-03-14 09:17:00|3842.15|3842.15|3843.53|3843.53|3843.53|3843.53|3842.15|3842.15|0
1647249430000|2022-03-14 09:17:10|3843.27|3843.27|3841.9|3841.9|3843.27|3843.27|3841.9|3841.9|0
1647249450000|2022-03-14 09:17:30|3843.14|3843.14|3843.14|3843.14|3843.14|3843.14|3843.14|3843.14|0
1647249460000|2022-03-14 09:17:40|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|3845.63|0
1647249490000|2022-03-14 09:18:10|3841.9|3841.9|3842.15|3842.15|3842.15|3842.15|3841.9|3841.9|0
1647249510000|2022-03-14 09:18:30|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|3839.66|0
1647249570000|2022-03-14 09:19:30|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|3840.91|0
1647249660000|2022-03-14 09:21:00|3839.66|3839.66|3839.4|3839.4|3839.66|3839.66|3839.4|3839.4|0
1647249670000|2022-03-14 09:21:10|3838.16|3838.16|3839.4|3839.4|3839.4|3839.4|3838.16|3838.16|0
1647249690000|2022-03-14 09:21:30|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|3838.16|0
1647249700000|2022-03-14 09:21:40|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|3836.88|0
1647249720000|2022-03-14 09:22:00|3837.27|3837.27|3841|3841|3841|3841|3837.27|3837.27|0
1647249740000|2022-03-14 09:22:20|3839.76|3839.76|3839.88|3839.88|3839.88|3839.88|3839.76|3839.76|0
1647249750000|2022-03-14 09:22:30|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|0
1647249800000|2022-03-14 09:23:20|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|3841.26|0
1647249810000|2022-03-14 09:23:30|3840.01|3840.01|3839.88|3839.88|3840.01|3840.01|3839.88|3839.88|0
1647249820000|2022-03-14 09:23:40|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|3838.64|0
1647249830000|2022-03-14 09:23:50|3839.88|3839.88|3842.38|3842.38|3842.38|3842.38|3839.88|3839.88|0
1647249870000|2022-03-14 09:24:30|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|3841.13|0
1647249900000|2022-03-14 09:25:00|3840.75|3840.75|3840.62|3840.62|3840.75|3840.75|3840.62|3840.62|0
1647249910000|2022-03-14 09:25:10|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|3839.37|0
1647249920000|2022-03-14 09:25:20|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|0
1647249930000|2022-03-14 09:25:30|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|3838.99|0
1647249950000|2022-03-14 09:25:50|3839.12|3839.12|3838.86|3838.86|3839.12|3839.12|3838.86|3838.86|0
1647249960000|2022-03-14 09:26:00|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|0
1647249970000|2022-03-14 09:26:10|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|3840.97|0
1647249980000|2022-03-14 09:26:20|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|0
1647250040000|2022-03-14 09:27:20|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|3838.35|0
1647250060000|2022-03-14 09:27:40|3838.48|3838.48|3838.74|3838.74|3838.74|3838.74|3838.48|3838.48|0
1647250080000|2022-03-14 09:28:00|3838.48|3838.48|3831.01|3831.01|3838.48|3838.48|3831.01|3831.01|0
1647250100000|2022-03-14 09:28:20|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|0
1647250130000|2022-03-14 09:28:50|3835.99|3835.99|3835.99|3835.99|3835.99|3835.99|3835.99|3835.99|0
1647250150000|2022-03-14 09:29:10|3837.23|3837.23|3837.23|3837.23|3837.23|3837.23|3837.23|3837.23|0
1647250170000|2022-03-14 09:29:30|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|3838.48|0
1647250180000|2022-03-14 09:29:40|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|3839.73|0
1647250190000|2022-03-14 09:29:50|3840.75|3840.75|3840.75|3840.75|3840.75|3840.75|3840.75|3840.75|0
1647250210000|2022-03-14 09:30:10|3840.87|3840.87|3842.12|3842.12|3842.12|3842.12|3840.87|3840.87|0
1647250230000|2022-03-14 09:30:30|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|0
1647250320000|2022-03-14 09:32:00|3843.49|3843.49|3843.49|3843.49|3843.49|3843.49|3843.49|3843.49|0
1647250330000|2022-03-14 09:32:10|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|3843.88|0
1647250380000|2022-03-14 09:33:00|3845.12|3845.12|3847.61|3847.61|3847.61|3847.61|3845.12|3845.12|0
1647250390000|2022-03-14 09:33:10|3847.36|3847.36|3847.74|3847.74|3847.74|3847.74|3847.36|3847.36|0
1647250400000|2022-03-14 09:33:20|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|3847.87|0
1647250420000|2022-03-14 09:33:40|3850.36|3850.36|3850.36|3850.36|3851.61|3851.61|3850.36|3850.36|0
1647250440000|2022-03-14 09:34:00|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|3852.85|0
1647250460000|2022-03-14 09:34:20|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|3853.24|0
1647250490000|2022-03-14 09:34:50|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|3853.49|0
1647250520000|2022-03-14 09:35:20|3854.74|3854.74|3854.74|3854.74|3854.74|3854.74|3854.74|3854.74|0
1647250530000|2022-03-14 09:35:30|3855.25|3855.25|3855.25|3855.25|3855.25|3855.25|3855.25|3855.25|0
1647250550000|2022-03-14 09:35:50|3857.74|3857.74|3857.74|3857.74|3857.74|3857.74|3857.74|3857.74|0
1647250570000|2022-03-14 09:36:10|3856.49|3856.49|3856.49|3856.49|3856.49|3856.49|3856.49|3856.49|0
1647250580000|2022-03-14 09:36:20|3857.74|3857.74|3857.74|3857.74|3857.74|3857.74|3857.74|3857.74|0
1647250600000|2022-03-14 09:36:40|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|0
1647250620000|2022-03-14 09:37:00|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|0
1647250650000|2022-03-14 09:37:30|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|3858.6|0
1647250660000|2022-03-14 09:37:40|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|3857.36|0
1647250670000|2022-03-14 09:37:50|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|3857.61|0
1647250710000|2022-03-14 09:38:30|3858.86|3858.86|3860.49|3860.49|3860.49|3860.49|3858.86|3858.86|0
1647250730000|2022-03-14 09:38:50|3861.73|3861.73|3862.98|3862.98|3862.98|3862.98|3861.73|3861.73|0
1647250740000|2022-03-14 09:39:00|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|3861.73|0
1647250760000|2022-03-14 09:39:20|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|0
1647250800000|2022-03-14 09:40:00|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|3862.98|0
1647250810000|2022-03-14 09:40:10|3861.73|3861.73|3860.36|3860.36|3861.73|3861.73|3860.36|3860.36|0
1647250850000|2022-03-14 09:40:50|3860.49|3860.49|3862.98|3862.98|3862.98|3862.98|3860.49|3860.49|0
1647250860000|2022-03-14 09:41:00|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|3864.22|0
1647250870000|2022-03-14 09:41:10|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|0
1647250910000|2022-03-14 09:41:50|3866.72|3866.72|3865.85|3865.85|3867.1|3867.1|3865.85|3865.85|0
1647250940000|2022-03-14 09:42:20|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|3865.47|0
1647250960000|2022-03-14 09:42:40|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|0
1647250970000|2022-03-14 09:42:50|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1647250980000|2022-03-14 09:43:00|3870.45|3870.45|3869.21|3869.21|3870.45|3870.45|3869.21|3869.21|0
1647251000000|2022-03-14 09:43:20|3870.45|3870.45|3870.96|3870.96|3870.96|3870.96|3870.45|3870.45|0
1647251010000|2022-03-14 09:43:30|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|3872.21|0
1647251020000|2022-03-14 09:43:40|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|0
1647251040000|2022-03-14 09:44:00|3873.88|3873.88|3876.54|3876.54|3877.66|3877.66|3873.88|3873.88|0
1647251050000|2022-03-14 09:44:10|3876.71|3876.71|3874.86|3874.86|3877.61|3877.61|3874.86|3874.86|0
1647251060000|2022-03-14 09:44:20|3874.73|3874.73|3872.11|3872.11|3874.73|3874.73|3872.11|3872.11|0
1647251070000|2022-03-14 09:44:30|3870.87|3870.87|3874.61|3874.61|3874.61|3874.61|3870.87|3870.87|0
1647251100000|2022-03-14 09:45:00|3874.99|3874.99|3876.36|3876.36|3876.49|3876.49|3874.99|3874.99|0
1647251110000|2022-03-14 09:45:10|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|3875.12|0
1647251120000|2022-03-14 09:45:20|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|3877.61|0
1647251130000|2022-03-14 09:45:30|3875.12|3875.12|3874.61|3874.61|3875.12|3875.12|3874.61|3874.61|0
1647251140000|2022-03-14 09:45:40|3874.99|3874.99|3875.12|3875.12|3875.12|3875.12|3874.99|3874.99|0
1647251150000|2022-03-14 09:45:50|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|3876.36|0
1647251160000|2022-03-14 09:46:00|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|0
1647251220000|2022-03-14 09:47:00|3872.37|3872.37|3870.74|3870.74|3872.37|3872.37|3868.25|3868.25|0
1647251230000|2022-03-14 09:47:10|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|3871.99|0
1647251240000|2022-03-14 09:47:20|3872.37|3872.37|3873.87|3873.87|3873.87|3873.87|3872.37|3872.37|0
1647251250000|2022-03-14 09:47:30|3874|3874|3875.24|3875.24|3875.24|3875.24|3874|3874|0
1647251320000|2022-03-14 09:48:40|3871.51|3871.51|3871|3871|3871.51|3871.51|3871|3871|0
1647251330000|2022-03-14 09:48:50|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|3872.24|0
1647251340000|2022-03-14 09:49:00|3875.12|3875.12|3872.63|3872.63|3875.12|3875.12|3872.63|3872.63|0
1647251360000|2022-03-14 09:49:20|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|0
1647251380000|2022-03-14 09:49:40|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|3873.74|0
1647251390000|2022-03-14 09:49:50|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|3873.62|0
1647251400000|2022-03-14 09:50:00|3872.37|3872.37|3870.61|3870.61|3872.37|3872.37|3870.61|3870.61|0
1647251410000|2022-03-14 09:50:10|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|3873.1|0
1647251450000|2022-03-14 09:50:50|3872.97|3872.97|3873.23|3873.23|3873.23|3873.23|3872.97|3872.97|0
1647251460000|2022-03-14 09:51:00|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|3875.72|0
1647251490000|2022-03-14 09:51:30|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|3876.97|0
1647251500000|2022-03-14 09:51:40|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|3879.46|0
1647251510000|2022-03-14 09:51:50|3879.58|3879.58|3879.46|3879.46|3879.58|3879.58|3879.46|3879.46|0
1647251520000|2022-03-14 09:52:00|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|3876.84|0
1647251530000|2022-03-14 09:52:10|3878.08|3878.08|3878.47|3878.47|3878.47|3878.47|3878.08|3878.08|0
1647251540000|2022-03-14 09:52:20|3877.22|3877.22|3875.98|3875.98|3877.22|3877.22|3875.98|3875.98|0
1647251550000|2022-03-14 09:52:30|3874.73|3874.73|3877.22|3877.22|3877.22|3877.22|3874.73|3874.73|0
1647251560000|2022-03-14 09:52:40|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|0
1647251580000|2022-03-14 09:53:00|3872.85|3872.85|3871.6|3871.6|3872.85|3872.85|3870.35|3870.35|0
1647251620000|2022-03-14 09:53:40|3871.85|3871.85|3872.11|3872.11|3872.11|3872.11|3871.85|3871.85|0
1647251630000|2022-03-14 09:53:50|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|3873.36|0
1647251660000|2022-03-14 09:54:20|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|3873.87|0
1647251670000|2022-03-14 09:54:30|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|0
1647251690000|2022-03-14 09:54:50|3872.37|3872.37|3873.61|3873.61|3873.61|3873.61|3872.37|3872.37|0
1647251700000|2022-03-14 09:55:00|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|0
1647251720000|2022-03-14 09:55:20|3878.59|3878.59|3878.59|3878.59|3878.59|3878.59|3878.59|3878.59|0
1647251760000|2022-03-14 09:56:00|3881.09|3881.09|3878.59|3878.59|3881.09|3881.09|3878.59|3878.59|0
1647251780000|2022-03-14 09:56:20|3879.11|3879.11|3879.23|3879.23|3879.23|3879.23|3879.11|3879.11|0
1647251790000|2022-03-14 09:56:30|3879.11|3879.11|3878.98|3878.98|3879.11|3879.11|3878.98|3878.98|0
1647251800000|2022-03-14 09:56:40|3878.72|3878.72|3877.48|3877.48|3878.72|3878.72|3877.48|3877.48|0
1647251820000|2022-03-14 09:57:00|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|0
1647251830000|2022-03-14 09:57:10|3874.86|3874.86|3874.6|3874.6|3874.86|3874.86|3874.6|3874.6|0
1647251850000|2022-03-14 09:57:30|3868.37|3868.37|3867.13|3867.13|3868.37|3868.37|3867.13|3867.13|0
1647251860000|2022-03-14 09:57:40|3866.62|3866.62|3865.63|3865.63|3866.87|3866.87|3865.63|3865.63|0
1647251870000|2022-03-14 09:57:50|3864.38|3864.38|3867.61|3867.61|3867.61|3867.61|3863.23|3863.23|0
1647251880000|2022-03-14 09:58:00|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|3867.86|0
1647251900000|2022-03-14 09:58:20|3869.11|3869.11|3868.34|3868.34|3869.11|3869.11|3868.34|3868.34|0
1647251910000|2022-03-14 09:58:30|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|3868.72|0
1647251940000|2022-03-14 09:59:00|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|3868.6|0
1647251950000|2022-03-14 09:59:10|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|3866.11|0
1647251960000|2022-03-14 09:59:20|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|3864.86|0
1647251970000|2022-03-14 09:59:30|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|3864.73|0
1647251990000|2022-03-14 09:59:50|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|3864.99|0
1647252000000|2022-03-14 10:00:00|3864.6|3864.6|3865.85|3865.85|3865.85|3865.85|3864.6|3864.6|0
1647252010000|2022-03-14 10:00:10|3867.1|3867.1|3866.71|3866.71|3868.09|3868.09|3866.71|3866.71|0
1647252020000|2022-03-14 10:00:20|3866.59|3866.59|3866.46|3866.46|3866.59|3866.59|3866.46|3866.46|0
1647252030000|2022-03-14 10:00:30|3868.95|3868.95|3869.33|3869.33|3869.33|3869.33|3868.95|3868.95|0
1647252040000|2022-03-14 10:00:40|3869.59|3869.59|3868.21|3868.21|3869.59|3869.59|3868.21|3868.21|0
1647252050000|2022-03-14 10:00:50|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|3869.46|0
1647252060000|2022-03-14 10:01:00|3869.59|3869.59|3868.69|3868.69|3869.59|3869.59|3868.69|3868.69|0
1647252080000|2022-03-14 10:01:20|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|0
1647252100000|2022-03-14 10:01:40|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|0
1647252120000|2022-03-14 10:02:00|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|0
1647252130000|2022-03-14 10:02:10|3866.59|3866.59|3869.08|3869.08|3869.08|3869.08|3866.59|3866.59|0
1647252140000|2022-03-14 10:02:20|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|3869.2|0
1647252150000|2022-03-14 10:02:30|3868.95|3868.95|3868.95|3868.95|3868.95|3868.95|3868.95|3868.95|0
1647252160000|2022-03-14 10:02:40|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|3870.2|0
1647252170000|2022-03-14 10:02:50|3871.44|3871.44|3871.57|3871.57|3871.57|3871.57|3871.44|3871.44|0
1647252180000|2022-03-14 10:03:00|3871.31|3871.31|3870.93|3870.93|3871.31|3871.31|3870.93|3870.93|0
1647252190000|2022-03-14 10:03:10|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|3869.68|0
1647252210000|2022-03-14 10:03:30|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1647252230000|2022-03-14 10:03:50|3867.19|3867.19|3867.07|3867.07|3867.19|3867.19|3867.07|3867.07|0
1647252240000|2022-03-14 10:04:00|3867.19|3867.19|3864.83|3864.83|3867.19|3867.19|3864.7|3864.7|0
1647252250000|2022-03-14 10:04:10|3864.57|3864.57|3866.07|3866.07|3866.07|3866.07|3864.57|3864.57|0
1647252260000|2022-03-14 10:04:20|3865.69|3865.69|3865.56|3865.56|3865.69|3865.69|3865.56|3865.56|0
1647252270000|2022-03-14 10:04:30|3866.81|3866.81|3866.55|3866.55|3866.81|3866.81|3866.55|3866.55|0
1647252280000|2022-03-14 10:04:40|3865.31|3865.31|3864.93|3864.93|3865.31|3865.31|3864.93|3864.93|0
1647252300000|2022-03-14 10:05:00|3866.17|3866.17|3864.93|3864.93|3866.17|3866.17|3864.93|3864.93|0
1647252310000|2022-03-14 10:05:10|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|3863.68|0
1647252330000|2022-03-14 10:05:30|3863.55|3863.55|3863.42|3863.42|3863.55|3863.55|3863.42|3863.42|0
1647252350000|2022-03-14 10:05:50|3865.92|3865.92|3865.41|3865.41|3865.92|3865.92|3865.41|3865.41|0
1647252360000|2022-03-14 10:06:00|3865.53|3865.53|3864.03|3864.03|3865.53|3865.53|3864.03|3864.03|0
1647252370000|2022-03-14 10:06:10|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|3864.42|0
1647252400000|2022-03-14 10:06:40|3863.17|3863.17|3863.17|3863.17|3863.17|3863.17|3863.17|3863.17|0
1647252410000|2022-03-14 10:06:50|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|3862.79|0
1647252420000|2022-03-14 10:07:00|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|3862.66|0
1647252430000|2022-03-14 10:07:10|3862.4|3862.4|3863.04|3863.04|3863.04|3863.04|3862.4|3862.4|0
1647252450000|2022-03-14 10:07:30|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|0
1647252460000|2022-03-14 10:07:40|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|0
1647252470000|2022-03-14 10:07:50|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|3861.92|0
1647252480000|2022-03-14 10:08:00|3860.68|3860.68|3860.55|3860.55|3860.68|3860.68|3860.55|3860.55|0
1647252510000|2022-03-14 10:08:30|3864.29|3864.29|3861.8|3861.8|3864.29|3864.29|3861.8|3861.8|0
1647252520000|2022-03-14 10:08:40|3861.03|3861.03|3858.54|3858.54|3861.03|3861.03|3858.54|3858.54|0
1647252550000|2022-03-14 10:09:10|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|3858.67|0
1647252560000|2022-03-14 10:09:20|3859.91|3859.91|3861.92|3861.92|3861.92|3861.92|3859.66|3859.66|0
1647252590000|2022-03-14 10:09:50|3861.8|3861.8|3861.54|3861.54|3861.8|3861.8|3861.54|3861.54|0
1647252600000|2022-03-14 10:10:00|3861.41|3861.41|3861.54|3861.54|3861.54|3861.54|3861.16|3861.16|0
1647252610000|2022-03-14 10:10:10|3861.41|3861.41|3861.41|3861.41|3861.41|3861.41|3861.16|3861.16|0
1647252620000|2022-03-14 10:10:20|3861.54|3861.54|3859.91|3859.91|3861.54|3861.54|3859.91|3859.91|0
1647252630000|2022-03-14 10:10:30|3858.67|3858.67|3854.2|3854.2|3858.67|3858.67|3854.2|3854.2|0
1647252640000|2022-03-14 10:10:40|3852.96|3852.96|3855.58|3855.58|3855.58|3855.58|3851.58|3851.58|0
1647252650000|2022-03-14 10:10:50|3855.32|3855.32|3855.07|3855.07|3855.32|3855.32|3855.07|3855.07|0
1647252660000|2022-03-14 10:11:00|3855.45|3855.45|3853.82|3853.82|3855.45|3855.45|3853.82|3853.82|0
1647252670000|2022-03-14 10:11:10|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|3853.69|0
1647252680000|2022-03-14 10:11:20|3853.57|3853.57|3853.31|3853.31|3853.82|3853.82|3853.31|3853.31|0
1647252690000|2022-03-14 10:11:30|3853.57|3853.57|3853.69|3853.69|3853.69|3853.69|3853.57|3853.57|0
1647252700000|2022-03-14 10:11:40|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|3853.82|0
1647252710000|2022-03-14 10:11:50|3853.57|3853.57|3853.95|3853.95|3853.95|3853.95|3853.44|3853.44|0
1647252720000|2022-03-14 10:12:00|3853.82|3853.82|3853.57|3853.57|3853.82|3853.82|3853.44|3853.44|0
1647252730000|2022-03-14 10:12:10|3853.44|3853.44|3853.05|3853.05|3853.44|3853.44|3853.05|3853.05|0
1647252740000|2022-03-14 10:12:20|3852.8|3852.8|3852.67|3852.67|3852.8|3852.8|3852.67|3852.67|0
1647252750000|2022-03-14 10:12:30|3852.54|3852.54|3853.44|3853.44|3853.44|3853.44|3852.29|3852.29|0
1647252760000|2022-03-14 10:12:40|3850.95|3850.95|3853.69|3853.69|3853.69|3853.69|3850.95|3850.95|0
1647252770000|2022-03-14 10:12:50|3854.94|3854.94|3854.94|3854.94|3854.94|3854.94|3854.94|3854.94|0
1647252780000|2022-03-14 10:13:00|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|3855.45|0
1647252790000|2022-03-14 10:13:10|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|3856.7|0
1647252830000|2022-03-14 10:13:50|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|3856.44|0
1647252840000|2022-03-14 10:14:00|3856.31|3856.31|3856.18|3856.18|3856.31|3856.31|3856.18|3856.18|0
1647252850000|2022-03-14 10:14:10|3855.93|3855.93|3855.93|3855.93|3855.93|3855.93|3855.93|3855.93|0
1647252860000|2022-03-14 10:14:20|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|3853.44|0
1647252870000|2022-03-14 10:14:30|3853.57|3853.57|3854.81|3854.81|3856.06|3856.06|3853.57|3853.57|0
1647252880000|2022-03-14 10:14:40|3856.06|3856.06|3856.06|3856.06|3856.06|3856.06|3856.06|3856.06|0
1647252890000|2022-03-14 10:14:50|3856.18|3856.18|3856.31|3856.31|3856.31|3856.31|3856.18|3856.18|0
1647252900000|2022-03-14 10:15:00|3855.07|3855.07|3855.07|3855.07|3855.07|3855.07|3855.07|3855.07|0
1647252940000|2022-03-14 10:15:40|3856.31|3856.31|3858.2|3858.2|3858.2|3858.2|3856.31|3856.31|0
1647252960000|2022-03-14 10:16:00|3858.32|3858.32|3858.32|3858.32|3858.32|3858.32|3858.32|3858.32|0
1647252970000|2022-03-14 10:16:10|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|3859.57|0
1647252980000|2022-03-14 10:16:20|3858.32|3858.32|3858.32|3858.32|3858.32|3858.32|3858.32|3858.32|0
1647252990000|2022-03-14 10:16:30|3857.08|3857.08|3857.08|3857.08|3857.08|3857.08|3857.08|3857.08|0
1647253000000|2022-03-14 10:16:40|3855.83|3855.83|3854.59|3854.59|3855.83|3855.83|3854.59|3854.59|0
1647253020000|2022-03-14 10:17:00|3853.34|3853.34|3853.34|3853.34|3853.34|3853.34|3853.34|3853.34|0
1647253030000|2022-03-14 10:17:10|3854.59|3854.59|3855.1|3855.1|3855.1|3855.1|3854.59|3854.59|0
1647253050000|2022-03-14 10:17:30|3856.34|3856.34|3856.34|3856.34|3856.34|3856.34|3856.34|3856.34|0
1647253060000|2022-03-14 10:17:40|3858.83|3858.83|3858.83|3858.83|3860.08|3860.08|3858.83|3858.83|0
1647253070000|2022-03-14 10:17:50|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|3861.33|0
1647253100000|2022-03-14 10:18:20|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|0
1647253130000|2022-03-14 10:18:50|3862.32|3862.32|3862.06|3862.06|3862.32|3862.32|3862.06|3862.06|0
1647253150000|2022-03-14 10:19:10|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|3863.31|0
1647253210000|2022-03-14 10:20:10|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|0
1647253220000|2022-03-14 10:20:20|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|3862.44|0
1647253230000|2022-03-14 10:20:30|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|3862.06|0
1647253240000|2022-03-14 10:20:40|3862.19|3862.19|3863.43|3863.43|3863.43|3863.43|3862.19|3862.19|0
1647253250000|2022-03-14 10:20:50|3863.82|3863.82|3863.95|3863.95|3863.95|3863.95|3863.82|3863.82|0
1647253310000|2022-03-14 10:21:50|3864.2|3864.2|3864.2|3864.2|3864.2|3864.2|3864.2|3864.2|0
1647253330000|2022-03-14 10:22:10|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|0
1647253410000|2022-03-14 10:23:30|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|3864.46|0
1647253420000|2022-03-14 10:23:40|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|0
1647253430000|2022-03-14 10:23:50|3863.08|3863.08|3862.44|3862.44|3863.08|3863.08|3862.19|3862.19|0
1647253440000|2022-03-14 10:24:00|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|0
1647253500000|2022-03-14 10:25:00|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|3863.82|0
1647253520000|2022-03-14 10:25:20|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|0
1647253560000|2022-03-14 10:26:00|3862.19|3862.19|3862.19|3862.19|3862.19|3862.19|3862.19|3862.19|0
1647253580000|2022-03-14 10:26:20|3862.44|3862.44|3859.57|3859.57|3862.44|3862.44|3859.57|3859.57|0
1647253600000|2022-03-14 10:26:40|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|3859.7|0
1647253620000|2022-03-14 10:27:00|3855.96|3855.96|3857.21|3857.21|3857.21|3857.21|3855.96|3855.96|0
1647253630000|2022-03-14 10:27:10|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|3858.45|0
1647253640000|2022-03-14 10:27:20|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|3858.58|0
1647253660000|2022-03-14 10:27:40|3862.32|3862.32|3861.07|3861.07|3862.32|3862.32|3861.07|3861.07|0
1647253700000|2022-03-14 10:28:20|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|3862.32|0
1647253740000|2022-03-14 10:29:00|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|3862.83|0
1647253760000|2022-03-14 10:29:20|3862.96|3862.96|3863.08|3863.08|3863.08|3863.08|3862.96|3862.96|0
1647253770000|2022-03-14 10:29:30|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|3865.57|0
1647253790000|2022-03-14 10:29:50|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1647253800000|2022-03-14 10:30:00|3866.95|3866.95|3867.29|3867.29|3867.29|3867.29|3866.95|3866.95|0
1647253830000|2022-03-14 10:30:30|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|3868.54|0
1647253840000|2022-03-14 10:30:40|3868.79|3868.79|3870.04|3870.04|3871.28|3871.28|3868.79|3868.79|0
1647253850000|2022-03-14 10:30:50|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|3872.53|0
1647253890000|2022-03-14 10:31:30|3870.04|3870.04|3870.04|3870.04|3870.04|3870.04|3870.04|3870.04|0
1647253910000|2022-03-14 10:31:50|3869.65|3869.65|3868.28|3868.28|3869.65|3869.65|3868.28|3868.28|0
1647253920000|2022-03-14 10:32:00|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|0
1647253930000|2022-03-14 10:32:10|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|3864.29|0
1647253950000|2022-03-14 10:32:30|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|0
1647253970000|2022-03-14 10:32:50|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|0
1647254000000|2022-03-14 10:33:20|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|3863.78|0
1647254010000|2022-03-14 10:33:30|3863.39|3863.39|3862.15|3862.15|3863.39|3863.39|3862.15|3862.15|0
1647254020000|2022-03-14 10:33:40|3862.02|3862.02|3861.77|3861.77|3862.02|3862.02|3861.77|3861.77|0
1647254030000|2022-03-14 10:33:50|3863.01|3863.01|3861.77|3861.77|3863.01|3863.01|3861.77|3861.77|0
1647254040000|2022-03-14 10:34:00|3862.15|3862.15|3860.9|3860.9|3862.15|3862.15|3860.9|3860.9|0
1647254080000|2022-03-14 10:34:40|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|3862.15|0
1647254110000|2022-03-14 10:35:10|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|3862.53|0
1647254120000|2022-03-14 10:35:20|3862.28|3862.28|3858.41|3858.41|3862.28|3862.28|3858.41|3858.41|0
1647254130000|2022-03-14 10:35:30|3858.54|3858.54|3857.29|3857.29|3858.54|3858.54|3857.29|3857.29|0
1647254140000|2022-03-14 10:35:40|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|3856.4|0
1647254160000|2022-03-14 10:36:00|3856.14|3856.14|3856.4|3856.4|3856.4|3856.4|3856.14|3856.14|0
1647254170000|2022-03-14 10:36:10|3856.27|3856.27|3857.64|3857.64|3857.77|3857.77|3856.27|3856.27|0
1647254190000|2022-03-14 10:36:30|3857.9|3857.9|3859.53|3859.53|3859.78|3859.78|3857.77|3857.77|0
1647254200000|2022-03-14 10:36:40|3859.27|3859.27|3859.15|3859.15|3859.27|3859.27|3859.02|3859.02|0
1647254230000|2022-03-14 10:37:10|3859.4|3859.4|3859.91|3859.91|3859.91|3859.91|3859.4|3859.4|0
1647254260000|2022-03-14 10:37:40|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|3859.4|0
1647254300000|2022-03-14 10:38:20|3856.91|3856.91|3857.77|3857.77|3858.16|3858.16|3856.91|3856.91|0
1647254380000|2022-03-14 10:39:40|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|3857.64|0
1647254390000|2022-03-14 10:39:50|3857.52|3857.52|3857.52|3857.52|3857.77|3857.77|3857.52|3857.52|0
1647254410000|2022-03-14 10:40:10|3857|3857|3857|3857|3857|3857|3857|3857|0
1647254420000|2022-03-14 10:40:20|3856.75|3856.75|3856.75|3856.75|3856.75|3856.75|3856.75|3856.75|0
1647254450000|2022-03-14 10:40:50|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1647254460000|2022-03-14 10:41:00|3854.26|3854.26|3854|3854|3854.26|3854.26|3854|3854|0
1647254480000|2022-03-14 10:41:20|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|0
1647254490000|2022-03-14 10:41:30|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|0
1647254500000|2022-03-14 10:41:40|3854.64|3854.64|3854.77|3854.77|3854.77|3854.77|3854.64|3854.64|0
1647254510000|2022-03-14 10:41:50|3854|3854|3854|3854|3854|3854|3854|3854|0
1647254520000|2022-03-14 10:42:00|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|0
1647254530000|2022-03-14 10:42:10|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|0
1647254540000|2022-03-14 10:42:20|3855.76|3855.76|3855.63|3855.63|3855.76|3855.76|3855.63|3855.63|0
1647254550000|2022-03-14 10:42:30|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|3856.88|0
1647254560000|2022-03-14 10:42:40|3856.49|3856.49|3856.62|3856.62|3856.62|3856.62|3856.49|3856.49|0
1647254570000|2022-03-14 10:42:50|3856.49|3856.49|3854|3854|3856.49|3856.49|3854|3854|0
1647254580000|2022-03-14 10:43:00|3853.87|3853.87|3853.75|3853.75|3853.87|3853.87|3853.75|3853.75|0
1647254610000|2022-03-14 10:43:30|3853.11|3853.11|3853.36|3853.36|3853.36|3853.36|3853.11|3853.11|0
1647254650000|2022-03-14 10:44:10|3853.11|3853.11|3852.98|3852.98|3853.11|3853.11|3852.98|3852.98|0
1647254670000|2022-03-14 10:44:30|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|3851.73|0
1647254690000|2022-03-14 10:44:50|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|0
1647254700000|2022-03-14 10:45:00|3854.86|3854.86|3854.86|3854.86|3854.86|3854.86|3854.86|3854.86|0
1647254710000|2022-03-14 10:45:10|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|3856.11|0
1647254720000|2022-03-14 10:45:20|3857.36|3857.36|3857.61|3857.61|3857.61|3857.61|3857.36|3857.36|0
1647254740000|2022-03-14 10:45:40|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|3855.12|0
1647254750000|2022-03-14 10:45:50|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|3855.38|0
1647254770000|2022-03-14 10:46:10|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|3854.13|0
1647254810000|2022-03-14 10:46:50|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|0
1647254820000|2022-03-14 10:47:00|3854.38|3854.38|3854.38|3854.38|3854.38|3854.38|3854.38|3854.38|0
1647254830000|2022-03-14 10:47:10|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|0
1647254840000|2022-03-14 10:47:20|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1647254850000|2022-03-14 10:47:30|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|3854.26|0
1647254890000|2022-03-14 10:48:10|3854.38|3854.38|3854.13|3854.13|3854.38|3854.38|3854.13|3854.13|0
1647254900000|2022-03-14 10:48:20|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|3853.75|0
1647254910000|2022-03-14 10:48:30|3850.01|3850.01|3848.76|3848.76|3850.01|3850.01|3848.76|3848.76|0
1647254920000|2022-03-14 10:48:40|3848.64|3848.64|3848.64|3848.64|3848.64|3848.64|3848.64|3848.64|0
1647254930000|2022-03-14 10:48:50|3848.38|3848.38|3848.38|3848.38|3848.38|3848.38|3848.38|3848.38|0
1647254950000|2022-03-14 10:49:10|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|3848.51|0
1647255020000|2022-03-14 10:50:20|3848.64|3848.64|3848.76|3848.76|3848.76|3848.76|3848.64|3848.64|0
1647255040000|2022-03-14 10:50:40|3847.52|3847.52|3848.76|3848.76|3848.76|3848.76|3847.52|3847.52|0
1647255060000|2022-03-14 10:51:00|3850.01|3850.01|3850.01|3850.01|3850.01|3850.01|3850.01|3850.01|0
1647255070000|2022-03-14 10:51:10|3850.14|3850.14|3847.36|3847.36|3850.14|3850.14|3846.98|3846.98|0
1647255130000|2022-03-14 10:52:10|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|3851.1|0
1647255150000|2022-03-14 10:52:30|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|3851.35|0
1647255160000|2022-03-14 10:52:40|3851.1|3851.1|3849.6|3849.6|3851.1|3851.1|3849.6|3849.6|0
1647255180000|2022-03-14 10:53:00|3849.34|3849.34|3849.47|3849.47|3849.47|3849.47|3849.34|3849.34|0
1647255250000|2022-03-14 10:54:10|3850.71|3850.71|3850.71|3850.71|3850.71|3850.71|3850.71|3850.71|0
1647255280000|2022-03-14 10:54:40|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|3851.22|0
1647255360000|2022-03-14 10:56:00|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|3851.86|0
1647255370000|2022-03-14 10:56:10|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|3853.11|0
1647255420000|2022-03-14 10:57:00|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|3854.35|0
1647255430000|2022-03-14 10:57:10|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|0
1647255450000|2022-03-14 10:57:30|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|0
1647255490000|2022-03-14 10:58:10|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|3852.34|0
1647255520000|2022-03-14 10:58:40|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|3853.59|0
1647255560000|2022-03-14 10:59:20|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|3853.84|0
1647255590000|2022-03-14 10:59:50|3855.09|3855.09|3855.22|3855.22|3855.22|3855.22|3855.09|3855.09|0
1647255600000|2022-03-14 11:00:00|3854.96|3854.96|3852.6|3852.6|3855.09|3855.09|3852.6|3852.6|0
1647255610000|2022-03-14 11:00:10|3855.09|3855.09|3855.09|3855.09|3855.09|3855.09|3855.09|3855.09|0
1647255620000|2022-03-14 11:00:20|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|3856.33|0
1647255690000|2022-03-14 11:01:30|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|3858.83|0
1647255720000|2022-03-14 11:02:00|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|3860.07|0
1647255730000|2022-03-14 11:02:10|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|3859.69|0
1647255760000|2022-03-14 11:02:40|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|0
1647255770000|2022-03-14 11:02:50|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|3858.19|0
1647255850000|2022-03-14 11:04:10|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|3857.93|0
1647255880000|2022-03-14 11:04:40|3857.29|3857.29|3856.91|3856.91|3857.29|3857.29|3856.91|3856.91|0
1647255900000|2022-03-14 11:05:00|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|3857.17|0
1647255910000|2022-03-14 11:05:10|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|3857.68|0
1647255920000|2022-03-14 11:05:20|3858.06|3858.06|3858.57|3858.57|3858.57|3858.57|3858.06|3858.06|0
1647255930000|2022-03-14 11:05:30|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|3859.82|0
1647255980000|2022-03-14 11:06:20|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|0
1647255990000|2022-03-14 11:06:30|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|3860.81|0
1647256020000|2022-03-14 11:07:00|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|3861.19|0
1647256030000|2022-03-14 11:07:10|3859.94|3859.94|3859.94|3859.94|3859.94|3859.94|3859.94|3859.94|0
1647256050000|2022-03-14 11:07:30|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|3858.7|0
1647256060000|2022-03-14 11:07:40|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|3857.45|0
1647256080000|2022-03-14 11:08:00|3857.33|3857.33|3857.33|3857.33|3857.33|3857.33|3857.33|3857.33|0
1647256090000|2022-03-14 11:08:10|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|3858.57|0
1647256130000|2022-03-14 11:08:50|3856.08|3856.08|3854.32|3854.32|3856.08|3856.08|3854.32|3854.32|0
1647256190000|2022-03-14 11:09:50|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|3850.59|0
1647256220000|2022-03-14 11:10:20|3849.34|3849.34|3851.83|3851.83|3851.83|3851.83|3849.34|3849.34|0
1647256240000|2022-03-14 11:10:40|3850.59|3850.59|3851.83|3851.83|3851.83|3851.83|3850.59|3850.59|0
1647256250000|2022-03-14 11:10:50|3851.32|3851.32|3851.45|3851.45|3851.45|3851.45|3851.32|3851.32|0
1647256260000|2022-03-14 11:11:00|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|3852.69|0
1647256300000|2022-03-14 11:11:40|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|3856.43|0
1647256360000|2022-03-14 11:12:40|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|3856.26|0
1647256390000|2022-03-14 11:13:10|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|3858.75|0
1647256420000|2022-03-14 11:13:40|3858.62|3858.62|3860.13|3860.13|3860.13|3860.13|3858.62|3858.62|0
1647256470000|2022-03-14 11:14:30|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|3861.37|0
1647256510000|2022-03-14 11:15:10|3860.99|3860.99|3858.5|3858.5|3860.99|3860.99|3858.5|3858.5|0
1647256530000|2022-03-14 11:15:30|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|0
1647256600000|2022-03-14 11:16:40|3858.37|3858.37|3858.5|3858.5|3858.5|3858.5|3858.37|3858.37|0
1647256620000|2022-03-14 11:17:00|3857.25|3857.25|3857.25|3857.25|3857.25|3857.25|3857.25|3857.25|0
1647256700000|2022-03-14 11:18:20|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|3857.51|0
1647256710000|2022-03-14 11:18:30|3858.75|3858.75|3860|3860|3860|3860|3858.75|3858.75|0
1647256800000|2022-03-14 11:20:00|3859.74|3859.74|3859.74|3859.74|3859.74|3859.74|3859.74|3859.74|0
1647256860000|2022-03-14 11:21:00|3860.99|3860.99|3859.87|3859.87|3861.12|3861.12|3859.87|3859.87|0
1647256900000|2022-03-14 11:21:40|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|0
1647256920000|2022-03-14 11:22:00|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|3859.14|0
1647256950000|2022-03-14 11:22:30|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|3858.62|0
1647256960000|2022-03-14 11:22:40|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|3857.38|0
1647257080000|2022-03-14 11:24:40|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|3857.12|0
1647257110000|2022-03-14 11:25:10|3856.87|3856.87|3854.29|3854.29|3856.87|3856.87|3853.05|3853.05|0
1647257120000|2022-03-14 11:25:20|3854.12|3854.12|3849.62|3849.62|3854.12|3854.12|3849.36|3849.36|0
1647257130000|2022-03-14 11:25:30|3853.36|3853.36|3856.36|3856.36|3856.53|3856.53|3853.36|3853.36|0
1647257180000|2022-03-14 11:26:20|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|3855.11|0
1647257220000|2022-03-14 11:27:00|3855.5|3855.5|3855.75|3855.75|3855.75|3855.75|3855.5|3855.5|0
1647257230000|2022-03-14 11:27:10|3855.37|3855.37|3855.11|3855.11|3855.37|3855.37|3855.11|3855.11|0
1647257240000|2022-03-14 11:27:20|3855.62|3855.62|3855.75|3855.75|3855.75|3855.75|3855.62|3855.62|0
1647257280000|2022-03-14 11:28:00|3855.5|3855.5|3856.74|3856.74|3856.74|3856.74|3855.5|3855.5|0
1647257320000|2022-03-14 11:28:40|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|3855.5|0
1647257330000|2022-03-14 11:28:50|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|3853.01|0
1647257340000|2022-03-14 11:29:00|3852.62|3852.62|3852.62|3852.62|3852.62|3852.62|3852.62|3852.62|0
1647257350000|2022-03-14 11:29:10|3851.38|3851.38|3853.87|3853.87|3853.87|3853.87|3851.38|3851.38|0
1647257360000|2022-03-14 11:29:20|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|3854.12|0
1647257370000|2022-03-14 11:29:30|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|3853.87|0
1647257380000|2022-03-14 11:29:40|3854.55|3854.55|3854.04|3854.04|3854.55|3854.55|3853.87|3853.87|0
1647257390000|2022-03-14 11:29:50|3850.3|3850.3|3850.73|3850.73|3850.73|3850.73|3850.3|3850.3|0
1647257400000|2022-03-14 11:30:00|3849.48|3849.48|3847.94|3847.94|3849.7|3849.7|3847.94|3847.94|0
1647257410000|2022-03-14 11:30:10|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|3846.69|0
1647257420000|2022-03-14 11:30:20|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|3846.86|0
1647257430000|2022-03-14 11:30:30|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|3849.35|0
1647257450000|2022-03-14 11:30:50|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|0
1647257460000|2022-03-14 11:31:00|3851.85|3851.85|3853.09|3853.09|3853.09|3853.09|3851.85|3851.85|0
1647257470000|2022-03-14 11:31:10|3853.35|3853.35|3854.62|3854.62|3854.62|3854.62|3853.35|3853.35|0
1647257480000|2022-03-14 11:31:20|3854.79|3854.79|3854.28|3854.28|3854.79|3854.79|3854.28|3854.28|0
1647257490000|2022-03-14 11:31:30|3855.53|3855.53|3855.53|3855.53|3855.53|3855.53|3855.53|3855.53|0
1647257500000|2022-03-14 11:31:40|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|3853.04|0
1647257510000|2022-03-14 11:31:50|3848.06|3848.06|3848.06|3848.06|3848.06|3848.06|3848.06|3848.06|0
1647257550000|2022-03-14 11:32:30|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|3849.3|0
1647257570000|2022-03-14 11:32:50|3846.81|3846.81|3846.68|3846.68|3846.81|3846.81|3846.68|3846.68|0
1647257580000|2022-03-14 11:33:00|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|3846.81|0
1647257590000|2022-03-14 11:33:10|3845.56|3845.56|3844.32|3844.32|3846.81|3846.81|3844.32|3844.32|0
1647257660000|2022-03-14 11:34:20|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|3843.93|0
1647257670000|2022-03-14 11:34:30|3840.2|3840.2|3840.2|3840.2|3840.2|3840.2|3840.2|3840.2|0
1647257700000|2022-03-14 11:35:00|3841.44|3841.44|3841.44|3841.44|3841.44|3841.44|3841.44|3841.44|0
1647257730000|2022-03-14 11:35:30|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|3842.69|0
1647257740000|2022-03-14 11:35:40|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|3842.94|0
1647257760000|2022-03-14 11:36:00|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|3841.7|0
1647257770000|2022-03-14 11:36:10|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|3841.53|0
1647257790000|2022-03-14 11:36:30|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|3841.66|0
1647257800000|2022-03-14 11:36:40|3842.9|3842.9|3842.9|3842.9|3842.9|3842.9|3842.9|3842.9|0
1647257830000|2022-03-14 11:37:10|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|0
1647257840000|2022-03-14 11:37:20|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|3843.37|0
1647257900000|2022-03-14 11:38:20|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|3843.24|0
1647257910000|2022-03-14 11:38:30|3842.86|3842.86|3840.37|3840.37|3842.86|3842.86|3840.37|3840.37|0
1647257920000|2022-03-14 11:38:40|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|3839.12|0
1647258010000|2022-03-14 11:40:10|3838.95|3838.95|3838.95|3838.95|3838.95|3838.95|3838.95|3838.95|0
1647258030000|2022-03-14 11:40:30|3838.69|3838.69|3838.57|3838.57|3838.69|3838.69|3838.57|3838.57|0
1647258070000|2022-03-14 11:41:10|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|3838.69|0
1647258090000|2022-03-14 11:41:30|3841.19|3841.19|3842.43|3842.43|3842.43|3842.43|3841.19|3841.19|0
1647258110000|2022-03-14 11:41:50|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|3842.18|0
1647258160000|2022-03-14 11:42:40|3837.19|3837.19|3838.44|3838.44|3838.44|3838.44|3837.19|3837.19|0
1647258170000|2022-03-14 11:42:50|3837.19|3837.19|3836.81|3836.81|3837.19|3837.19|3836.81|3836.81|0
1647258220000|2022-03-14 11:43:40|3836.68|3836.68|3834.19|3834.19|3836.68|3836.68|3834.19|3834.19|0
1647258230000|2022-03-14 11:43:50|3831.7|3831.7|3831.19|3831.19|3831.7|3831.7|3831.19|3831.19|0
1647258240000|2022-03-14 11:44:00|3832.43|3832.43|3832.26|3832.26|3832.43|3832.43|3832.26|3832.26|0
1647258290000|2022-03-14 11:44:50|3828.52|3828.52|3831.02|3831.02|3831.02|3831.02|3828.52|3828.52|0
1647258340000|2022-03-14 11:45:40|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|0
1647258370000|2022-03-14 11:46:10|3828.52|3828.52|3829.77|3829.77|3829.77|3829.77|3828.52|3828.52|0
1647258390000|2022-03-14 11:46:30|3828.52|3828.52|3824.37|3824.37|3828.52|3828.52|3824.37|3824.37|0
1647258420000|2022-03-14 11:47:00|3823.13|3823.13|3823.25|3823.25|3823.25|3823.25|3823.13|3823.13|0
1647258460000|2022-03-14 11:47:40|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|3819.52|0
1647258510000|2022-03-14 11:48:30|3815.78|3815.78|3815.78|3815.78|3815.78|3815.78|3815.78|3815.78|0
1647258520000|2022-03-14 11:48:40|3815.52|3815.52|3815.4|3815.4|3815.52|3815.52|3815.4|3815.4|0
1647258540000|2022-03-14 11:49:00|3815.52|3815.52|3818.02|3818.02|3818.02|3818.02|3815.52|3815.52|0
1647258570000|2022-03-14 11:49:30|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|3819.26|0
1647258590000|2022-03-14 11:49:50|3821.75|3821.75|3823|3823|3823|3823|3821.75|3821.75|0
1647258600000|2022-03-14 11:50:00|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|3820.51|0
1647258610000|2022-03-14 11:50:10|3821.53|3821.53|3822.77|3822.77|3822.77|3822.77|3821.53|3821.53|0
1647258650000|2022-03-14 11:50:50|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|3826.51|0
1647258680000|2022-03-14 11:51:20|3825.27|3825.27|3822.77|3822.77|3825.27|3825.27|3822.77|3822.77|0
1647258700000|2022-03-14 11:51:40|3824.02|3824.02|3825.78|3825.78|3825.78|3825.78|3824.02|3824.02|0
1647258720000|2022-03-14 11:52:00|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|0
1647258800000|2022-03-14 11:53:20|3829.51|3829.51|3828.27|3828.27|3829.51|3829.51|3828.27|3828.27|0
1647258840000|2022-03-14 11:54:00|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|0
1647258850000|2022-03-14 11:54:10|3823.29|3823.29|3824.53|3824.53|3824.53|3824.53|3823.29|3823.29|0
1647258910000|2022-03-14 11:55:10|3825.78|3825.78|3828.27|3828.27|3828.27|3828.27|3825.78|3825.78|0
1647258960000|2022-03-14 11:56:00|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|3825.78|0
1647259010000|2022-03-14 11:56:50|3827.02|3827.02|3827.28|3827.28|3827.28|3827.28|3827.02|3827.02|0
1647259070000|2022-03-14 11:57:50|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|3828.52|0
1647259090000|2022-03-14 11:58:10|3831.02|3831.02|3829.77|3829.77|3831.02|3831.02|3829.77|3829.77|0
1647259130000|2022-03-14 11:58:50|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|3827.28|0
1647259180000|2022-03-14 11:59:40|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|3827.02|0
1647259210000|2022-03-14 12:00:10|3825.78|3825.78|3828.01|3828.01|3828.01|3828.01|3825.39|3825.39|0
1647259220000|2022-03-14 12:00:20|3829.26|3829.26|3829.26|3829.26|3829.26|3829.26|3829.26|3829.26|0
1647259280000|2022-03-14 12:01:20|3830.5|3830.5|3830.5|3830.5|3830.5|3830.5|3830.5|3830.5|0
1647259310000|2022-03-14 12:01:50|3831.75|3831.75|3833|3833|3833|3833|3831.75|3831.75|0
1647259320000|2022-03-14 12:02:00|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1647259330000|2022-03-14 12:02:10|3834.24|3834.24|3834.24|3834.24|3834.24|3834.24|3834.24|3834.24|0
1647259350000|2022-03-14 12:02:30|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|3836.73|0
1647259370000|2022-03-14 12:02:50|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|3835.49|0
1647259420000|2022-03-14 12:03:40|3836.13|3836.13|3837.37|3837.37|3837.37|3837.37|3836.13|3836.13|0
1647259440000|2022-03-14 12:04:00|3834.88|3834.88|3836.13|3836.13|3836.13|3836.13|3834.88|3834.88|0
1647259450000|2022-03-14 12:04:10|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|3837.37|0
1647259460000|2022-03-14 12:04:20|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|3837.5|0
1647259520000|2022-03-14 12:05:20|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|3836.25|0
1647259530000|2022-03-14 12:05:30|3836.43|3836.43|3838.92|3838.92|3838.92|3838.92|3836.43|3836.43|0
1647259540000|2022-03-14 12:05:40|3839.17|3839.17|3837.93|3837.93|3839.17|3839.17|3837.93|3837.93|0
1647259560000|2022-03-14 12:06:00|3838.18|3838.18|3838.18|3838.18|3838.18|3838.18|3838.18|3838.18|0
1647259600000|2022-03-14 12:06:40|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|3836.94|0
1647259620000|2022-03-14 12:07:00|3834.44|3834.44|3834.44|3834.44|3834.44|3834.44|3834.44|3834.44|0
1647259760000|2022-03-14 12:09:20|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|0
1647259780000|2022-03-14 12:09:40|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|0
1647259960000|2022-03-14 12:12:40|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|3833.5|0
1647260020000|2022-03-14 12:13:40|3833.37|3833.37|3830.88|3830.88|3833.37|3833.37|3830.88|3830.88|0
1647260060000|2022-03-14 12:14:20|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|3832.13|0
1647260080000|2022-03-14 12:14:40|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|0
1647260090000|2022-03-14 12:14:50|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|3834.62|0
1647260130000|2022-03-14 12:15:30|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|3833.37|0
1647260180000|2022-03-14 12:16:20|3832.99|3832.99|3832.99|3832.99|3832.99|3832.99|3832.99|3832.99|0
1647260230000|2022-03-14 12:17:10|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|3832.73|0
1647260240000|2022-03-14 12:17:20|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|0
1647260250000|2022-03-14 12:17:30|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|0
1647260270000|2022-03-14 12:17:50|3831.49|3831.49|3831.87|3831.87|3831.87|3831.87|3831.49|3831.49|0
1647260300000|2022-03-14 12:18:20|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|3831.74|0
1647260310000|2022-03-14 12:18:30|3829.25|3829.25|3829.12|3829.12|3829.25|3829.25|3829.12|3829.12|0
1647260360000|2022-03-14 12:19:20|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|3830.37|0
1647260420000|2022-03-14 12:20:20|3829.48|3829.48|3829.48|3829.48|3829.48|3829.48|3829.48|3829.48|0
1647260430000|2022-03-14 12:20:30|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|3828.96|0
1647260460000|2022-03-14 12:21:00|3829.48|3829.48|3829.73|3829.73|3829.73|3829.73|3829.48|3829.48|0
1647260520000|2022-03-14 12:22:00|3829.6|3829.6|3829.73|3829.73|3829.73|3829.73|3829.6|3829.6|0
1647260530000|2022-03-14 12:22:10|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|0
1647260550000|2022-03-14 12:22:30|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|0
1647260600000|2022-03-14 12:23:20|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|0
1647260610000|2022-03-14 12:23:30|3831.36|3831.36|3830.11|3830.11|3831.36|3831.36|3830.11|3830.11|0
1647260640000|2022-03-14 12:24:00|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|0
1647260690000|2022-03-14 12:24:50|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|0
1647260710000|2022-03-14 12:25:10|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|0
1647260730000|2022-03-14 12:25:30|3827.62|3827.62|3827.62|3827.62|3827.62|3827.62|3827.62|3827.62|0
1647260750000|2022-03-14 12:25:50|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|3828.87|0
1647260770000|2022-03-14 12:26:10|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|0
1647260840000|2022-03-14 12:27:20|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|0
1647260890000|2022-03-14 12:28:10|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|3829.73|0
1647260960000|2022-03-14 12:29:20|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|0
1647261020000|2022-03-14 12:30:20|3831.1|3831.1|3831.36|3831.36|3831.36|3831.36|3831.1|3831.1|0
1647261070000|2022-03-14 12:31:10|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|3830.11|0
1647261130000|2022-03-14 12:32:10|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|3831.36|0
1647261170000|2022-03-14 12:32:50|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|3832.61|0
1647261180000|2022-03-14 12:33:00|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|3833.85|0
1647261190000|2022-03-14 12:33:10|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|3835.1|0
1647261220000|2022-03-14 12:33:40|3836.34|3836.34|3836.34|3836.34|3836.34|3836.34|3836.34|3836.34|0
1647261230000|2022-03-14 12:33:50|3837.59|3837.59|3837.97|3837.97|3837.97|3837.97|3837.59|3837.59|0
1647261290000|2022-03-14 12:34:50|3839.22|3839.22|3839.34|3839.34|3839.34|3839.34|3839.22|3839.22|0
1647261310000|2022-03-14 12:35:10|3839.17|3839.17|3839.17|3839.17|3839.17|3839.17|3839.17|3839.17|0
1647261320000|2022-03-14 12:35:20|3835.44|3835.44|3835.44|3835.44|3835.44|3835.44|3835.44|3835.44|0
1647261330000|2022-03-14 12:35:30|3834.19|3834.19|3833.81|3833.81|3834.19|3834.19|3833.81|3833.81|0
1647261390000|2022-03-14 12:36:30|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|3833.42|0
1647261420000|2022-03-14 12:37:00|3832.18|3832.18|3832.18|3832.18|3832.18|3832.18|3832.18|3832.18|0
1647261430000|2022-03-14 12:37:10|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|3831.8|0
1647261490000|2022-03-14 12:38:10|3832.05|3832.05|3832.31|3832.31|3832.31|3832.31|3832.05|3832.05|0
1647261520000|2022-03-14 12:38:40|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|0
1647261540000|2022-03-14 12:39:00|3833.73|3833.73|3833.73|3833.73|3833.73|3833.73|3833.73|3833.73|0
1647261600000|2022-03-14 12:40:00|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|3834.97|0
1647261620000|2022-03-14 12:40:20|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|3838.71|0
1647261640000|2022-03-14 12:40:40|3839.09|3839.09|3839.35|3839.35|3839.35|3839.35|3839.09|3839.09|0
1647261650000|2022-03-14 12:40:50|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|3840.59|0
1647261680000|2022-03-14 12:41:20|3840.72|3840.72|3840.59|3840.59|3840.72|3840.72|3840.59|3840.59|0
1647261720000|2022-03-14 12:42:00|3841.84|3841.84|3840.59|3840.59|3841.84|3841.84|3840.59|3840.59|0
1647261750000|2022-03-14 12:42:30|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|0
1647261830000|2022-03-14 12:43:50|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|0
1647261840000|2022-03-14 12:44:00|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|0
1647261850000|2022-03-14 12:44:10|3843.47|3843.47|3843.47|3843.47|3843.47|3843.47|3843.47|3843.47|0
1647261860000|2022-03-14 12:44:20|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|3844.71|0
1647261870000|2022-03-14 12:44:30|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|3845.96|0
1647261900000|2022-03-14 12:45:00|3847.2|3847.2|3845.96|3845.96|3847.2|3847.2|3845.96|3845.96|0
1647261910000|2022-03-14 12:45:10|3844.71|3844.71|3843.47|3843.47|3844.71|3844.71|3843.47|3843.47|0
1647261920000|2022-03-14 12:45:20|3844.71|3844.71|3843.47|3843.47|3844.71|3844.71|3843.47|3843.47|0
1647261960000|2022-03-14 12:46:00|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|3842.22|0
1647261970000|2022-03-14 12:46:10|3839.73|3839.73|3839.6|3839.6|3839.73|3839.73|3839.6|3839.6|0
1647261990000|2022-03-14 12:46:30|3839.47|3839.47|3839.47|3839.47|3839.47|3839.47|3839.47|3839.47|0
1647262000000|2022-03-14 12:46:40|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|3839.35|0
1647262120000|2022-03-14 12:48:40|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|0
1647262130000|2022-03-14 12:48:50|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|3843.08|0
1647262150000|2022-03-14 12:49:10|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|3841.84|0
1647262220000|2022-03-14 12:50:20|3841.58|3841.58|3841.58|3841.58|3841.58|3841.58|3841.58|3841.58|0
1647262250000|2022-03-14 12:50:50|3841.07|3841.07|3840.95|3840.95|3841.07|3841.07|3840.95|3840.95|0
1647262260000|2022-03-14 12:51:00|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|3841.33|0
1647262360000|2022-03-14 12:52:40|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|3840.08|0
1647262370000|2022-03-14 12:52:50|3839.95|3839.95|3841.2|3841.2|3841.2|3841.2|3839.95|3839.95|0
1647262400000|2022-03-14 12:53:20|3842.45|3842.45|3843.69|3843.69|3843.69|3843.69|3842.45|3842.45|0
1647262440000|2022-03-14 12:54:00|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|3842.45|0
1647262460000|2022-03-14 12:54:20|3841.2|3841.2|3842.45|3842.45|3842.45|3842.45|3841.2|3841.2|0
1647262470000|2022-03-14 12:54:30|3843.69|3843.69|3847.76|3847.76|3847.76|3847.76|3843.69|3843.69|0
1647262480000|2022-03-14 12:54:40|3845.27|3845.27|3842.78|3842.78|3845.53|3845.53|3842.78|3842.78|0
1647262490000|2022-03-14 12:54:50|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|3843.13|0
1647262500000|2022-03-14 12:55:00|3842.62|3842.62|3836.9|3836.9|3842.62|3842.62|3836.9|3836.9|0
1647262510000|2022-03-14 12:55:10|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|3838.15|0
1647262520000|2022-03-14 12:55:20|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|3839.39|0
1647262530000|2022-03-14 12:55:30|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|3840.64|0
1647262550000|2022-03-14 12:55:50|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|3841.89|0
1647262570000|2022-03-14 12:56:10|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|3841.72|0
1647262580000|2022-03-14 12:56:20|3844.21|3844.21|3842.96|3842.96|3844.21|3844.21|3842.96|3842.96|0
1647262600000|2022-03-14 12:56:40|3844.21|3844.21|3844.33|3844.33|3844.33|3844.33|3844.21|3844.21|0
1647262630000|2022-03-14 12:57:10|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|3845.58|0
1647262650000|2022-03-14 12:57:30|3846.83|3846.83|3848.07|3848.07|3848.07|3848.07|3846.83|3846.83|0
1647262680000|2022-03-14 12:58:00|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|3849.32|0
1647262690000|2022-03-14 12:58:10|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|3848.07|0
1647262700000|2022-03-14 12:58:20|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|3848.45|0
1647262710000|2022-03-14 12:58:30|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|3847.21|0
1647262720000|2022-03-14 12:58:40|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|3844.72|0
1647262790000|2022-03-14 12:59:50|3844.59|3844.59|3844.54|3844.54|3844.72|3844.72|3844.54|3844.54|0
1647262880000|2022-03-14 13:01:20|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|3844.42|0
1647262900000|2022-03-14 13:01:40|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|3844.29|0
1647262920000|2022-03-14 13:02:00|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|3844.16|0
1647262970000|2022-03-14 13:02:50|3841.67|3841.67|3841.41|3841.41|3841.67|3841.67|3841.41|3841.41|0
1647262990000|2022-03-14 13:03:10|3840.17|3840.17|3840.17|3840.17|3840.17|3840.17|3840.17|3840.17|0
1647263000000|2022-03-14 13:03:20|3841.41|3841.41|3841.41|3841.41|3841.41|3841.41|3841.41|3841.41|0
1647263060000|2022-03-14 13:04:20|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|0
1647263080000|2022-03-14 13:04:40|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|3842.79|0
1647263140000|2022-03-14 13:05:40|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|3841.54|0
1647263160000|2022-03-14 13:06:00|3841.29|3841.29|3841.16|3841.16|3841.29|3841.29|3841.16|3841.16|0
1647263220000|2022-03-14 13:07:00|3842.41|3842.41|3842.53|3842.53|3842.53|3842.53|3842.41|3842.41|0
1647263230000|2022-03-14 13:07:10|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|3842.41|0
1647263260000|2022-03-14 13:07:40|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|3842.66|0
1647263370000|2022-03-14 13:09:30|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|3842.92|0
1647263480000|2022-03-14 13:11:20|3843.3|3843.3|3843.3|3843.3|3843.3|3843.3|3843.3|3843.3|0
1647263530000|2022-03-14 13:12:10|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|3845.79|0
1647263660000|2022-03-14 13:14:20|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|3847.04|0
1647263670000|2022-03-14 13:14:30|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|3846.87|0
1647263700000|2022-03-14 13:15:00|3847.38|3847.38|3847.38|3847.38|3847.38|3847.38|3847.38|3847.38|0
1647263720000|2022-03-14 13:15:20|3847.76|3847.76|3847.76|3847.76|3847.76|3847.76|3847.76|3847.76|0
1647263760000|2022-03-14 13:16:00|3849|3849|3849|3849|3849|3849|3849|3849|0
1647263780000|2022-03-14 13:16:20|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|3848.88|0
1647263820000|2022-03-14 13:17:00|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|3847.63|0
1647263850000|2022-03-14 13:17:30|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|0
1647263900000|2022-03-14 13:18:20|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|0
1647263910000|2022-03-14 13:18:30|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|3850.12|0
1647263950000|2022-03-14 13:19:10|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|3851.37|0
1647263980000|2022-03-14 13:19:40|3851.54|3851.54|3851.8|3851.8|3851.8|3851.8|3851.54|3851.54|0
1647264000000|2022-03-14 13:20:00|3853.04|3853.04|3853.3|3853.3|3853.3|3853.3|3851.8|3851.8|0
1647264030000|2022-03-14 13:20:30|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|3853.17|0
1647264100000|2022-03-14 13:21:40|3853.04|3853.04|3850.55|3850.55|3853.04|3853.04|3850.55|3850.55|0
1647264110000|2022-03-14 13:21:50|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1647264130000|2022-03-14 13:22:10|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|0
1647264140000|2022-03-14 13:22:20|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|3850.42|0
1647264180000|2022-03-14 13:23:00|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|3851.67|0
1647264210000|2022-03-14 13:23:30|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|3851.54|0
1647264250000|2022-03-14 13:24:10|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|3850.3|0
1647264330000|2022-03-14 13:25:30|3849.05|3849.05|3849.05|3849.05|3849.05|3849.05|3849.05|3849.05|0
1647264340000|2022-03-14 13:25:40|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|3849.43|0
1647264580000|2022-03-14 13:29:40|3848.19|3848.19|3848.19|3848.19|3849.43|3849.43|3848.19|3848.19|0
1647264590000|2022-03-14 13:29:50|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|3848.31|0
1647264620000|2022-03-14 13:30:20|3849.56|3849.56|3853.16|3853.16|3853.16|3853.16|3849.56|3849.56|0
1647264630000|2022-03-14 13:30:30|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|3853.29|0
1647264640000|2022-03-14 13:30:40|3853.16|3853.16|3850.67|3850.67|3853.16|3853.16|3850.67|3850.67|0
1647264650000|2022-03-14 13:30:50|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|0
1647264660000|2022-03-14 13:31:00|3848.05|3848.05|3848.05|3848.05|3848.05|3848.05|3848.05|3848.05|0
1647264670000|2022-03-14 13:31:10|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|3846.8|0
1647264680000|2022-03-14 13:31:20|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|3846.55|0
1647264690000|2022-03-14 13:31:30|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|3846.29|0
1647264700000|2022-03-14 13:31:40|3846.17|3846.17|3848.66|3848.66|3848.66|3848.66|3846.17|3846.17|0
1647264720000|2022-03-14 13:32:00|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|3846.17|0
1647264750000|2022-03-14 13:32:30|3844.92|3844.92|3844.79|3844.79|3844.92|3844.92|3844.79|3844.79|0
1647264760000|2022-03-14 13:32:40|3844.62|3844.62|3841.96|3841.96|3844.62|3844.62|3841.96|3841.96|0
1647264770000|2022-03-14 13:32:50|3841.7|3841.7|3840.46|3840.46|3841.7|3841.7|3840.46|3840.46|0
1647264790000|2022-03-14 13:33:10|3837.97|3837.97|3839.08|3839.08|3839.08|3839.08|3837.84|3837.84|0
1647264810000|2022-03-14 13:33:30|3837.84|3837.84|3839.08|3839.08|3839.08|3839.08|3837.84|3837.84|0
1647264820000|2022-03-14 13:33:40|3837.84|3837.84|3837.84|3837.84|3837.84|3837.84|3837.84|3837.84|0
1647264850000|2022-03-14 13:34:10|3840.33|3840.33|3840.58|3840.58|3840.58|3840.58|3839.08|3839.08|0
1647264860000|2022-03-14 13:34:20|3841.83|3841.83|3841.83|3841.83|3841.83|3841.83|3841.83|3841.83|0
1647264880000|2022-03-14 13:34:40|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|0
1647264890000|2022-03-14 13:34:50|3839.34|3839.34|3839.34|3839.34|3839.34|3839.34|3839.34|3839.34|0
1647264920000|2022-03-14 13:35:20|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|3840.58|0
1647264940000|2022-03-14 13:35:40|3838.09|3838.09|3837.45|3837.45|3838.09|3838.09|3837.45|3837.45|0
1647264950000|2022-03-14 13:35:50|3837.28|3837.28|3837.45|3837.45|3837.45|3837.45|3837.28|3837.28|0
1647264980000|2022-03-14 13:36:20|3834.96|3834.96|3837.28|3837.28|3837.28|3837.28|3834.79|3834.79|0
1647264990000|2022-03-14 13:36:30|3834.79|3834.79|3837.28|3837.28|3841.02|3841.02|3834.79|3834.79|0
1647265000000|2022-03-14 13:36:40|3837.16|3837.16|3837.03|3837.03|3837.16|3837.16|3837.03|3837.03|0
1647265010000|2022-03-14 13:36:50|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|3838.27|0
1647265030000|2022-03-14 13:37:10|3839.52|3839.52|3840.03|3840.03|3840.03|3840.03|3839.52|3839.52|0
1647265040000|2022-03-14 13:37:20|3838.79|3838.79|3837.16|3837.16|3838.79|3838.79|3837.16|3837.16|0
1647265070000|2022-03-14 13:37:50|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|3837.28|0
1647265090000|2022-03-14 13:38:10|3836.04|3836.04|3836.04|3836.04|3836.04|3836.04|3836.04|3836.04|0
1647265100000|2022-03-14 13:38:20|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|3835.66|0
1647265110000|2022-03-14 13:38:30|3835.53|3835.53|3835.66|3835.66|3835.66|3835.66|3835.53|3835.53|0
1647265160000|2022-03-14 13:39:20|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|0
1647265170000|2022-03-14 13:39:30|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|3831.92|0
1647265180000|2022-03-14 13:39:40|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|0
1647265190000|2022-03-14 13:39:50|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|3830.67|0
1647265200000|2022-03-14 13:40:00|3828.18|3828.18|3826.93|3826.93|3828.18|3828.18|3826.93|3826.93|0
1647265210000|2022-03-14 13:40:10|3826.81|3826.81|3826.55|3826.55|3826.81|3826.81|3826.42|3826.42|0
1647265230000|2022-03-14 13:40:30|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|3827.8|0
1647265240000|2022-03-14 13:40:40|3828.18|3828.18|3828.18|3828.18|3828.18|3828.18|3828.18|3828.18|0
1647265250000|2022-03-14 13:40:50|3829.43|3829.43|3829.68|3829.68|3829.68|3829.68|3829.43|3829.43|0
1647265260000|2022-03-14 13:41:00|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|3832.17|0
1647265270000|2022-03-14 13:41:10|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|3832.3|0
1647265280000|2022-03-14 13:41:20|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|0
1647265310000|2022-03-14 13:41:50|3834.79|3834.79|3834.79|3834.79|3834.79|3834.79|3834.79|3834.79|0
1647265320000|2022-03-14 13:42:00|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|3833.55|0
1647265330000|2022-03-14 13:42:10|3831.05|3831.05|3831.05|3831.05|3831.05|3831.05|3831.05|3831.05|0
1647265380000|2022-03-14 13:43:00|3834.79|3834.79|3834.79|3834.79|3836.04|3836.04|3834.79|3834.79|0
1647265420000|2022-03-14 13:43:40|3836.04|3836.04|3836.04|3836.04|3836.04|3836.04|3836.04|3836.04|0
1647265430000|2022-03-14 13:43:50|3837.28|3837.28|3839.42|3839.42|3839.42|3839.42|3837.28|3837.28|0
1647265440000|2022-03-14 13:44:00|3839.3|3839.3|3840.71|3840.71|3840.71|3840.71|3839.3|3839.3|0
1647265450000|2022-03-14 13:44:10|3841.96|3841.96|3842.21|3842.21|3842.21|3842.21|3841.96|3841.96|0
1647265470000|2022-03-14 13:44:30|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|3843.46|0
1647265490000|2022-03-14 13:44:50|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|3843.59|0
1647265500000|2022-03-14 13:45:00|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|3842.34|0
1647265550000|2022-03-14 13:45:50|3841.1|3841.1|3841.1|3841.1|3841.1|3841.1|3841.1|3841.1|0
1647265580000|2022-03-14 13:46:20|3841.22|3841.22|3841.35|3841.35|3843.84|3843.84|3841.22|3841.22|0
1647265600000|2022-03-14 13:46:40|3842.6|3842.6|3841.35|3841.35|3842.6|3842.6|3841.35|3841.35|0
1647265630000|2022-03-14 13:47:10|3842.6|3842.6|3839.85|3839.85|3842.6|3842.6|3839.85|3839.85|0
1647265660000|2022-03-14 13:47:40|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|3838.6|0
1647265700000|2022-03-14 13:48:20|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|3838.77|0
1647265710000|2022-03-14 13:48:30|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|3841.27|0
1647265730000|2022-03-14 13:48:50|3838.77|3838.77|3839.16|3839.16|3839.16|3839.16|3838.77|3838.77|0
1647265740000|2022-03-14 13:49:00|3839.03|3839.03|3840.28|3840.28|3840.28|3840.28|3839.03|3839.03|0
1647265750000|2022-03-14 13:49:10|3840.4|3840.4|3838.47|3838.47|3840.4|3840.4|3836.67|3836.67|0
1647265770000|2022-03-14 13:49:30|3840.96|3840.96|3842.2|3842.2|3842.2|3842.2|3840.96|3840.96|0
1647265780000|2022-03-14 13:49:40|3843.45|3843.45|3844.69|3844.69|3844.69|3844.69|3843.45|3843.45|0
1647265800000|2022-03-14 13:50:00|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|0
1647265810000|2022-03-14 13:50:10|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|0
1647265820000|2022-03-14 13:50:20|3851.05|3851.05|3848.56|3848.56|3851.05|3851.05|3848.56|3848.56|0
1647265840000|2022-03-14 13:50:40|3847.31|3847.31|3847.31|3847.31|3847.31|3847.31|3847.31|3847.31|0
1647265860000|2022-03-14 13:51:00|3846.07|3846.07|3844.82|3844.82|3846.07|3846.07|3844.82|3844.82|0
1647265870000|2022-03-14 13:51:10|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|3846.07|0
1647265880000|2022-03-14 13:51:20|3847.31|3847.31|3846.07|3846.07|3847.31|3847.31|3846.07|3846.07|0
1647265920000|2022-03-14 13:52:00|3843.58|3843.58|3843.19|3843.19|3843.58|3843.58|3843.19|3843.19|0
1647265980000|2022-03-14 13:53:00|3845.68|3845.68|3840.7|3840.7|3845.68|3845.68|3840.7|3840.7|0
1647266020000|2022-03-14 13:53:40|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|3841.95|0
1647266040000|2022-03-14 13:54:00|3843.19|3843.19|3844.44|3844.44|3844.44|3844.44|3843.19|3843.19|0
1647266070000|2022-03-14 13:54:30|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|3845.68|0
1647266090000|2022-03-14 13:54:50|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|3844.44|0
1647266110000|2022-03-14 13:55:10|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|3844.82|0
1647266120000|2022-03-14 13:55:20|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|3848.56|0
1647266130000|2022-03-14 13:55:30|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|3849.81|0
1647266150000|2022-03-14 13:55:50|3848.56|3848.56|3851.05|3851.05|3851.05|3851.05|3848.56|3848.56|0
1647266160000|2022-03-14 13:56:00|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|3851.18|0
1647266170000|2022-03-14 13:56:10|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|3850.92|0
1647266180000|2022-03-14 13:56:20|3850.8|3850.8|3850.67|3850.67|3850.8|3850.8|3850.67|3850.67|0
1647266200000|2022-03-14 13:56:40|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|3848.18|0
1647266210000|2022-03-14 13:56:50|3844.44|3844.44|3845.68|3845.68|3846.93|3846.93|3844.44|3844.44|0
1647266240000|2022-03-14 13:57:20|3846.93|3846.93|3848.3|3848.3|3848.3|3848.3|3846.93|3846.93|0
1647266250000|2022-03-14 13:57:30|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|3847.06|0
1647266260000|2022-03-14 13:57:40|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|3848.3|0
1647266310000|2022-03-14 13:58:30|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|0
1647266330000|2022-03-14 13:58:50|3850.8|3850.8|3850.19|3850.19|3851.43|3851.43|3850.19|3850.19|0
1647266340000|2022-03-14 13:59:00|3848.94|3848.94|3850.19|3850.19|3850.19|3850.19|3848.94|3848.94|0
1647266350000|2022-03-14 13:59:10|3851.43|3851.43|3850.44|3850.44|3851.69|3851.69|3850.44|3850.44|0
1647266360000|2022-03-14 13:59:20|3850.7|3850.7|3851.94|3851.94|3851.94|3851.94|3850.7|3850.7|0
1647266400000|2022-03-14 14:00:00|3849.45|3849.45|3846.96|3846.96|3849.45|3849.45|3846.96|3846.96|0
1647266410000|2022-03-14 14:00:10|3846.45|3846.45|3845.21|3845.21|3846.45|3846.45|3845.21|3845.21|0
1647266420000|2022-03-14 14:00:20|3846.45|3846.45|3846.45|3846.45|3846.45|3846.45|3846.45|3846.45|0
1647266430000|2022-03-14 14:00:30|3847.7|3847.7|3848.94|3848.94|3848.94|3848.94|3847.7|3847.7|0
1647266440000|2022-03-14 14:00:40|3850.19|3850.19|3850.19|3850.19|3850.19|3850.19|3850.19|3850.19|0
1647266450000|2022-03-14 14:00:50|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|3850.44|0
1647266490000|2022-03-14 14:01:30|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|0
1647266500000|2022-03-14 14:01:40|3848.08|3848.08|3851.94|3851.94|3851.94|3851.94|3848.08|3848.08|0
1647266510000|2022-03-14 14:01:50|3852.07|3852.07|3852.07|3852.07|3852.07|3852.07|3852.07|3852.07|0
1647266520000|2022-03-14 14:02:00|3853.32|3853.32|3855.81|3855.81|3855.81|3855.81|3853.32|3853.32|0
1647266530000|2022-03-14 14:02:10|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|3856.07|0
1647266560000|2022-03-14 14:02:40|3857.31|3857.31|3856.07|3856.07|3857.31|3857.31|3856.07|3856.07|0
1647266580000|2022-03-14 14:03:00|3855.94|3855.94|3853.45|3853.45|3855.94|3855.94|3853.45|3853.45|0
1647266590000|2022-03-14 14:03:10|3853.32|3853.32|3853.19|3853.19|3853.32|3853.32|3851.94|3851.94|0
1647266600000|2022-03-14 14:03:20|3851.94|3851.94|3851.94|3851.94|3851.94|3851.94|3851.94|3851.94|0
1647266620000|2022-03-14 14:03:40|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|0
1647266640000|2022-03-14 14:04:00|3851.94|3851.94|3851.94|3851.94|3851.94|3851.94|3849.45|3849.45|0
1647266730000|2022-03-14 14:05:30|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|0
1647266740000|2022-03-14 14:05:40|3851.94|3851.94|3851.94|3851.94|3851.94|3851.94|3851.94|3851.94|0
1647266750000|2022-03-14 14:05:50|3854.44|3854.44|3853.19|3853.19|3854.44|3854.44|3853.19|3853.19|0
1647266760000|2022-03-14 14:06:00|3854.44|3854.44|3854.82|3854.82|3854.82|3854.82|3854.44|3854.44|0
1647266770000|2022-03-14 14:06:10|3852.33|3852.33|3851.82|3851.82|3852.33|3852.33|3851.82|3851.82|0
1647266800000|2022-03-14 14:06:40|3854.31|3854.31|3855.55|3855.55|3855.55|3855.55|3854.31|3854.31|0
1647266810000|2022-03-14 14:06:50|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|0
1647266840000|2022-03-14 14:07:20|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|3854.44|0
1647266860000|2022-03-14 14:07:40|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|0
1647266900000|2022-03-14 14:08:20|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|3858.05|0
1647266930000|2022-03-14 14:08:50|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1647266940000|2022-03-14 14:09:00|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|0
1647266950000|2022-03-14 14:09:10|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|3855.73|0
1647266960000|2022-03-14 14:09:20|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|3856.97|0
1647266980000|2022-03-14 14:09:40|3858.22|3858.22|3859.46|3859.46|3859.46|3859.46|3858.22|3858.22|0
1647267030000|2022-03-14 14:10:30|3861.95|3861.95|3862.72|3862.72|3862.72|3862.72|3861.95|3861.95|0
1647267040000|2022-03-14 14:10:40|3862.47|3862.47|3862.34|3862.34|3862.47|3862.47|3862.34|3862.34|0
1647267060000|2022-03-14 14:11:00|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|3861.83|0
1647267070000|2022-03-14 14:11:10|3863.07|3863.07|3867.07|3867.07|3867.07|3867.07|3863.07|3863.07|0
1647267120000|2022-03-14 14:12:00|3867.7|3867.7|3867.7|3867.7|3867.7|3867.7|3867.7|3867.7|0
1647267130000|2022-03-14 14:12:10|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|0
1647267160000|2022-03-14 14:12:40|3866.46|3866.46|3867.7|3867.7|3867.7|3867.7|3866.46|3866.46|0
1647267180000|2022-03-14 14:13:00|3868.95|3868.95|3871.44|3871.44|3871.44|3871.44|3868.95|3868.95|0
1647267190000|2022-03-14 14:13:10|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|3871.7|0
1647267210000|2022-03-14 14:13:30|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|3870.45|0
1647267220000|2022-03-14 14:13:40|3867.96|3867.96|3865.47|3865.47|3867.96|3867.96|3865.47|3865.47|0
1647267240000|2022-03-14 14:14:00|3865.59|3865.59|3865.34|3865.34|3865.59|3865.59|3865.34|3865.34|0
1647267270000|2022-03-14 14:14:30|3864.09|3864.09|3863.97|3863.97|3864.09|3864.09|3863.97|3863.97|0
1647267330000|2022-03-14 14:15:30|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|0
1647267370000|2022-03-14 14:16:10|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|0
1647267380000|2022-03-14 14:16:20|3862.72|3862.72|3862.47|3862.47|3862.72|3862.72|3862.34|3862.34|0
1647267430000|2022-03-14 14:17:10|3866.2|3866.2|3864.96|3864.96|3866.2|3866.2|3863.71|3863.71|0
1647267450000|2022-03-14 14:17:30|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|3863.71|0
1647267470000|2022-03-14 14:17:50|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|3866.2|0
1647267490000|2022-03-14 14:18:10|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|3864.96|0
1647267510000|2022-03-14 14:18:30|3865.08|3865.08|3865.34|3865.34|3865.34|3865.34|3865.08|3865.08|0
1647267520000|2022-03-14 14:18:40|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|3867.83|0
1647267540000|2022-03-14 14:19:00|3869.08|3869.08|3869.2|3869.2|3869.2|3869.2|3869.08|3869.08|0
1647267560000|2022-03-14 14:19:20|3870.45|3870.45|3869.2|3869.2|3870.45|3870.45|3869.2|3869.2|0
1647267580000|2022-03-14 14:19:40|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|3866.71|0
1647267590000|2022-03-14 14:19:50|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|0
1647267610000|2022-03-14 14:20:10|3867.7|3867.7|3867.45|3867.45|3867.7|3867.7|3867.45|3867.45|0
1647267640000|2022-03-14 14:20:40|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|3867.62|0
1647267660000|2022-03-14 14:21:00|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|3867.75|0
1647267690000|2022-03-14 14:21:30|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|3866.5|0
1647267710000|2022-03-14 14:21:50|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|3866.37|0
1647267760000|2022-03-14 14:22:40|3868.86|3868.86|3873.85|3873.85|3873.85|3873.85|3868.86|3868.86|0
1647267780000|2022-03-14 14:23:00|3873.72|3873.72|3873.59|3873.59|3873.72|3873.72|3873.59|3873.59|0
1647267790000|2022-03-14 14:23:10|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|0
1647267830000|2022-03-14 14:23:50|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|3873.98|0
1647267840000|2022-03-14 14:24:00|3874.23|3874.23|3872.73|3872.73|3874.23|3874.23|3872.73|3872.73|0
1647267850000|2022-03-14 14:24:10|3872.9|3872.9|3875.39|3875.39|3875.39|3875.39|3872.9|3872.9|0
1647267860000|2022-03-14 14:24:20|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|0
1647267870000|2022-03-14 14:24:30|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|0
1647267880000|2022-03-14 14:24:40|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|3876.64|0
1647267890000|2022-03-14 14:24:50|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|3877.89|0
1647267900000|2022-03-14 14:25:00|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|3878.01|0
1647267940000|2022-03-14 14:25:40|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|3877.63|0
1647267970000|2022-03-14 14:26:10|3875.14|3875.14|3872.39|3872.39|3875.14|3875.14|3871.15|3871.15|0
1647268000000|2022-03-14 14:26:40|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|3874.88|0
1647268100000|2022-03-14 14:28:20|3874.63|3874.63|3873.38|3873.38|3874.63|3874.63|3873.38|3873.38|0
1647268150000|2022-03-14 14:29:10|3873.51|3873.51|3873.77|3873.77|3873.77|3873.77|3873.51|3873.51|0
1647268170000|2022-03-14 14:29:30|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|3873.89|0
1647268200000|2022-03-14 14:30:00|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|3871.4|0
1647268210000|2022-03-14 14:30:10|3870.16|3870.16|3865.17|3865.17|3870.16|3870.16|3861.44|3861.44|0
1647268220000|2022-03-14 14:30:20|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|3867.66|0
1647268250000|2022-03-14 14:30:50|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|3865.17|0
1647268290000|2022-03-14 14:31:30|3865.3|3865.3|3865.43|3865.43|3865.43|3865.43|3865.3|3865.3|0
1647268310000|2022-03-14 14:31:50|3869.17|3869.17|3867.92|3867.92|3869.17|3869.17|3867.92|3867.92|0
1647268350000|2022-03-14 14:32:30|3866.67|3866.67|3866.55|3866.55|3866.67|3866.67|3866.55|3866.55|0
1647268380000|2022-03-14 14:33:00|3866.38|3866.38|3866.12|3866.12|3866.38|3866.38|3866.12|3866.12|0
1647268410000|2022-03-14 14:33:30|3862.38|3862.38|3862.38|3862.38|3862.51|3862.51|3862.38|3862.38|0
1647268430000|2022-03-14 14:33:50|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|3862.26|0
1647268440000|2022-03-14 14:34:00|3863.5|3863.5|3864.75|3864.75|3864.75|3864.75|3863.5|3863.5|0
1647268460000|2022-03-14 14:34:20|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|0
1647268470000|2022-03-14 14:34:30|3865.51|3865.51|3865.51|3865.51|3865.51|3865.51|3865.51|3865.51|0
1647268490000|2022-03-14 14:34:50|3865.38|3865.38|3868|3868|3868|3868|3865.38|3865.38|0
1647268500000|2022-03-14 14:35:00|3868.13|3868.13|3872|3872|3872|3872|3868.13|3868.13|0
1647268520000|2022-03-14 14:35:20|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|3874.49|0
1647268540000|2022-03-14 14:35:40|3872|3872|3872|3872|3872|3872|3872|3872|0
1647268550000|2022-03-14 14:35:50|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|3873.24|0
1647268590000|2022-03-14 14:36:30|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|3875.73|0
1647268610000|2022-03-14 14:36:50|3872|3872|3874.87|3874.87|3874.87|3874.87|3872|3872|0
1647268630000|2022-03-14 14:37:10|3873.63|3873.63|3873.37|3873.37|3873.63|3873.63|3873.37|3873.37|0
1647268640000|2022-03-14 14:37:20|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|0
1647268650000|2022-03-14 14:37:30|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|3875.86|0
1647268660000|2022-03-14 14:37:40|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|3876.12|0
1647268670000|2022-03-14 14:37:50|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|3877.36|0
1647268680000|2022-03-14 14:38:00|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1647268690000|2022-03-14 14:38:10|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|3876.98|0
1647268700000|2022-03-14 14:38:20|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|3877.11|0
1647268710000|2022-03-14 14:38:30|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1647268730000|2022-03-14 14:38:50|3877.11|3877.11|3875.86|3875.86|3877.11|3877.11|3874.62|3874.62|0
1647268740000|2022-03-14 14:39:00|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|3874.62|0
1647268790000|2022-03-14 14:39:50|3874.49|3874.49|3876.85|3876.85|3876.85|3876.85|3874.36|3874.36|0
1647268810000|2022-03-14 14:40:10|3878.1|3878.1|3878.74|3878.74|3878.74|3878.74|3878.1|3878.1|0
1647268830000|2022-03-14 14:40:30|3879.98|3879.98|3880.11|3880.11|3880.11|3880.11|3879.98|3879.98|0
1647268910000|2022-03-14 14:41:50|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|0
1647268920000|2022-03-14 14:42:00|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|0
1647268930000|2022-03-14 14:42:10|3880.85|3880.85|3882.22|3882.22|3882.22|3882.22|3880.85|3880.85|0
1647268940000|2022-03-14 14:42:20|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|3879.73|0
1647268960000|2022-03-14 14:42:40|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|0
1647268970000|2022-03-14 14:42:50|3882.35|3882.35|3882.35|3882.35|3882.35|3882.35|3882.35|3882.35|0
1647268980000|2022-03-14 14:43:00|3881.96|3881.96|3880.72|3880.72|3881.96|3881.96|3879.47|3879.47|0
1647269020000|2022-03-14 14:43:40|3880.85|3880.85|3882.09|3882.09|3882.09|3882.09|3880.85|3880.85|0
1647269030000|2022-03-14 14:43:50|3879.6|3879.6|3882.09|3882.09|3882.09|3882.09|3879.6|3879.6|0
1647269040000|2022-03-14 14:44:00|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|3879.6|0
1647269080000|2022-03-14 14:44:40|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|3878.35|0
1647269130000|2022-03-14 14:45:30|3878.23|3878.23|3874.36|3874.36|3878.23|3878.23|3874.36|3874.36|0
1647269140000|2022-03-14 14:45:40|3876.85|3876.85|3878.1|3878.1|3878.1|3878.1|3876.85|3876.85|0
1647269240000|2022-03-14 14:47:20|3876.85|3876.85|3879.34|3879.34|3879.34|3879.34|3876.85|3876.85|0
1647269260000|2022-03-14 14:47:40|3879.85|3879.85|3879.85|3879.85|3881.1|3881.1|3879.85|3879.85|0
1647269270000|2022-03-14 14:47:50|3881.1|3881.1|3881.23|3881.23|3881.36|3881.36|3881.1|3881.1|0
1647269280000|2022-03-14 14:48:00|3881.36|3881.36|3880.11|3880.11|3881.36|3881.36|3880.11|3880.11|0
1647269290000|2022-03-14 14:48:10|3879.98|3879.98|3879.85|3879.85|3879.98|3879.98|3879.85|3879.85|0
1647269300000|2022-03-14 14:48:20|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|0
1647269310000|2022-03-14 14:48:30|3882.35|3882.35|3883.59|3883.59|3884.84|3884.84|3882.35|3882.35|0
1647269340000|2022-03-14 14:49:00|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|3884.84|0
1647269360000|2022-03-14 14:49:20|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1647269380000|2022-03-14 14:49:40|3886.21|3886.21|3887.46|3887.46|3887.46|3887.46|3886.21|3886.21|0
1647269390000|2022-03-14 14:49:50|3886.21|3886.21|3884.97|3884.97|3886.21|3886.21|3884.97|3884.97|0
1647269410000|2022-03-14 14:50:10|3886.21|3886.21|3891.19|3891.19|3893.69|3893.69|3886.21|3886.21|0
1647269420000|2022-03-14 14:50:20|3888.7|3888.7|3889.82|3889.82|3889.82|3889.82|3887.33|3887.33|0
1647269440000|2022-03-14 14:50:40|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|3891.07|0
1647269450000|2022-03-14 14:50:50|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|0
1647269470000|2022-03-14 14:51:10|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|3889.65|0
1647269500000|2022-03-14 14:51:40|3890.89|3890.89|3892.14|3892.14|3892.14|3892.14|3890.89|3890.89|0
1647269510000|2022-03-14 14:51:50|3892.27|3892.27|3893.51|3893.51|3893.51|3893.51|3892.27|3892.27|0
1647269520000|2022-03-14 14:52:00|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|3893.26|0
1647269540000|2022-03-14 14:52:20|3894.5|3894.5|3895.75|3895.75|3895.75|3895.75|3894.5|3894.5|0
1647269560000|2022-03-14 14:52:40|3896|3896|3896|3896|3896|3896|3896|3896|0
1647269570000|2022-03-14 14:52:50|3894.76|3894.76|3895.88|3895.88|3895.88|3895.88|3894.63|3894.63|0
1647269580000|2022-03-14 14:53:00|3895.62|3895.62|3896.61|3896.61|3896.61|3896.61|3895.37|3895.37|0
1647269590000|2022-03-14 14:53:10|3896.74|3896.74|3896.74|3896.74|3896.74|3896.74|3896.74|3896.74|0
1647269610000|2022-03-14 14:53:30|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|3897.99|0
1647269620000|2022-03-14 14:53:40|3898.11|3898.11|3899.61|3899.61|3899.61|3899.61|3898.11|3898.11|0
1647269630000|2022-03-14 14:53:50|3899.74|3899.74|3898.5|3898.5|3899.74|3899.74|3898.5|3898.5|0
1647269640000|2022-03-14 14:54:00|3899.74|3899.74|3898.5|3898.5|3899.74|3899.74|3898.5|3898.5|0
1647269650000|2022-03-14 14:54:10|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|3897.25|0
1647269680000|2022-03-14 14:54:40|3898.5|3898.5|3898.24|3898.24|3898.5|3898.5|3898.24|3898.24|0
1647269690000|2022-03-14 14:54:50|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|3899.49|0
1647269710000|2022-03-14 14:55:10|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|3898.24|0
1647269730000|2022-03-14 14:55:30|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|3898.5|0
1647269750000|2022-03-14 14:55:50|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|3898.11|0
1647269770000|2022-03-14 14:56:10|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|0
1647269780000|2022-03-14 14:56:20|3898.11|3898.11|3897.86|3897.86|3898.11|3898.11|3897.86|3897.86|0
1647269800000|2022-03-14 14:56:40|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|3898.2|0
1647269820000|2022-03-14 14:57:00|3896.95|3896.95|3896.95|3896.95|3896.95|3896.95|3896.95|3896.95|0
1647269840000|2022-03-14 14:57:20|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|3896.83|0
1647269900000|2022-03-14 14:58:20|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1647269930000|2022-03-14 14:58:50|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|3897.46|0
1647269950000|2022-03-14 14:59:10|3897.59|3897.59|3896.56|3896.56|3897.59|3897.59|3896.22|3896.22|0
1647269960000|2022-03-14 14:59:20|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|0
1647269970000|2022-03-14 14:59:30|3898.32|3898.32|3898.32|3898.32|3898.32|3898.32|3898.32|3898.32|0
1647269980000|2022-03-14 14:59:40|3898.7|3898.7|3898.32|3898.32|3898.7|3898.7|3898.32|3898.32|0
1647270000000|2022-03-14 15:00:00|3899.56|3899.56|3898.32|3898.32|3899.56|3899.56|3898.32|3898.32|0
1647270010000|2022-03-14 15:00:10|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|0
1647270020000|2022-03-14 15:00:20|3898.7|3898.7|3897.45|3897.45|3899.95|3899.95|3897.45|3897.45|0
1647270030000|2022-03-14 15:00:30|3897.71|3897.71|3900.2|3900.2|3900.2|3900.2|3897.71|3897.71|0
1647270040000|2022-03-14 15:00:40|3898.96|3898.96|3898.96|3898.96|3898.96|3898.96|3898.96|3898.96|0
1647270080000|2022-03-14 15:01:20|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|3899.21|0
1647270090000|2022-03-14 15:01:30|3899.72|3899.72|3899.47|3899.47|3899.72|3899.72|3899.47|3899.47|0
1647270100000|2022-03-14 15:01:40|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|3899.59|0
1647270110000|2022-03-14 15:01:50|3900.84|3900.84|3900.97|3900.97|3900.97|3900.97|3900.84|3900.84|0
1647270120000|2022-03-14 15:02:00|3900.71|3900.71|3899.34|3899.34|3900.71|3900.71|3899.34|3899.34|0
1647270130000|2022-03-14 15:02:10|3898.09|3898.09|3896.72|3896.72|3898.09|3898.09|3896.72|3896.72|0
1647270150000|2022-03-14 15:02:30|3897.96|3897.96|3897.71|3897.71|3897.96|3897.96|3897.71|3897.71|0
1647270160000|2022-03-14 15:02:40|3898.96|3898.96|3899.86|3899.86|3901.45|3901.45|3898.61|3898.61|0
1647270170000|2022-03-14 15:02:50|3901.1|3901.1|3901.36|3901.36|3901.36|3901.36|3901.1|3901.1|0
1647270190000|2022-03-14 15:03:10|3901.74|3901.74|3901.74|3901.74|3901.74|3901.74|3901.74|3901.74|0
1647270210000|2022-03-14 15:03:30|3901.87|3901.87|3902.12|3902.12|3902.12|3902.12|3901.87|3901.87|0
1647270220000|2022-03-14 15:03:40|3901.74|3901.74|3901.87|3901.87|3901.87|3901.87|3901.74|3901.74|0
1647270240000|2022-03-14 15:04:00|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|3902.12|0
1647270250000|2022-03-14 15:04:10|3902.25|3902.25|3902.25|3902.25|3903.5|3903.5|3902.25|3902.25|0
1647270270000|2022-03-14 15:04:30|3902.38|3902.38|3902.25|3902.25|3902.63|3902.63|3902.25|3902.25|0
1647270280000|2022-03-14 15:04:40|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|3901.87|0
1647270310000|2022-03-14 15:05:10|3903.11|3903.11|3903.11|3903.11|3903.11|3903.11|3903.11|3903.11|0
1647270330000|2022-03-14 15:05:30|3902.86|3902.86|3901.61|3901.61|3902.86|3902.86|3901.61|3901.61|0
1647270340000|2022-03-14 15:05:40|3904.1|3904.1|3904.36|3904.36|3904.36|3904.36|3904.1|3904.1|0
1647270370000|2022-03-14 15:06:10|3906.85|3906.85|3907.36|3907.36|3909.85|3909.85|3906.85|3906.85|0
1647270380000|2022-03-14 15:06:20|3906.85|3906.85|3907.11|3907.11|3907.11|3907.11|3906.85|3906.85|0
1647270390000|2022-03-14 15:06:30|3906.85|3906.85|3907.11|3907.11|3907.11|3907.11|3906.85|3906.85|0
1647270400000|2022-03-14 15:06:40|3905.86|3905.86|3907.11|3907.11|3907.11|3907.11|3905.86|3905.86|0
1647270410000|2022-03-14 15:06:50|3904.61|3904.61|3906.85|3906.85|3907.11|3907.11|3904.61|3904.61|0
1647270420000|2022-03-14 15:07:00|3907.02|3907.02|3907.72|3907.72|3907.72|3907.72|3907.02|3907.02|0
1647270430000|2022-03-14 15:07:10|3907.54|3907.54|3907.67|3907.67|3907.67|3907.67|3907.54|3907.54|0
1647270440000|2022-03-14 15:07:20|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|3910.16|0
1647270450000|2022-03-14 15:07:30|3910.29|3910.29|3911.53|3911.53|3911.53|3911.53|3910.29|3910.29|0
1647270470000|2022-03-14 15:07:50|3912.78|3912.78|3912.78|3912.78|3912.78|3912.78|3912.78|3912.78|0
1647270480000|2022-03-14 15:08:00|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|3912.53|0
1647270490000|2022-03-14 15:08:10|3911.28|3911.28|3908.79|3908.79|3911.28|3911.28|3908.79|3908.79|0
1647270500000|2022-03-14 15:08:20|3910.03|3910.03|3911.28|3911.28|3911.28|3911.28|3910.03|3910.03|0
1647270550000|2022-03-14 15:09:10|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|3911.53|0
1647270560000|2022-03-14 15:09:20|3909.04|3909.04|3911.53|3911.53|3911.53|3911.53|3909.04|3909.04|0
1647270580000|2022-03-14 15:09:40|3912.78|3912.78|3912.78|3912.78|3912.78|3912.78|3912.78|3912.78|0
1647270600000|2022-03-14 15:10:00|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|3914.03|0
1647270610000|2022-03-14 15:10:10|3914.28|3914.28|3914.41|3914.41|3914.41|3914.41|3914.28|3914.28|0
1647270620000|2022-03-14 15:10:20|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|3913.16|0
1647270630000|2022-03-14 15:10:30|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|3913.8|0
1647270640000|2022-03-14 15:10:40|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|3915.05|0
1647270660000|2022-03-14 15:11:00|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|3912.56|0
1647270670000|2022-03-14 15:11:10|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|3912.17|0
1647270700000|2022-03-14 15:11:40|3909.68|3909.68|3912.17|3912.17|3912.17|3912.17|3909.68|3909.68|0
1647270730000|2022-03-14 15:12:10|3912.3|3912.3|3913.55|3913.55|3913.55|3913.55|3911.06|3911.06|0
1647270740000|2022-03-14 15:12:20|3913.93|3913.93|3913.67|3913.67|3913.93|3913.93|3913.67|3913.67|0
1647270750000|2022-03-14 15:12:30|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|3913.55|0
1647270760000|2022-03-14 15:12:40|3913.37|3913.37|3913.76|3913.76|3913.76|3913.76|3913.37|3913.37|0
1647270780000|2022-03-14 15:13:00|3910.02|3910.02|3912.51|3912.51|3912.51|3912.51|3910.02|3910.02|0
1647270790000|2022-03-14 15:13:10|3911.27|3911.27|3911.27|3911.27|3912.51|3912.51|3911.27|3911.27|0
1647270800000|2022-03-14 15:13:20|3912.51|3912.51|3912.13|3912.13|3912.51|3912.51|3912.13|3912.13|0
1647270820000|2022-03-14 15:13:40|3912|3912|3912|3912|3912|3912|3912|3912|0
1647270830000|2022-03-14 15:13:50|3911.62|3911.62|3911.62|3911.62|3911.62|3911.62|3911.62|3911.62|0
1647270840000|2022-03-14 15:14:00|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|0
1647270860000|2022-03-14 15:14:20|3911.62|3911.62|3911.62|3911.62|3911.62|3911.62|3911.62|3911.62|0
1647270880000|2022-03-14 15:14:40|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|3911.36|0
1647270910000|2022-03-14 15:15:10|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|3912.61|0
1647270930000|2022-03-14 15:15:30|3913.85|3913.85|3913.98|3913.98|3913.98|3913.98|3913.85|3913.85|0
1647270950000|2022-03-14 15:15:50|3914.11|3914.11|3911.87|3911.87|3914.36|3914.36|3910.63|3910.63|0
1647270960000|2022-03-14 15:16:00|3911.62|3911.62|3909.13|3909.13|3911.74|3911.74|3909.13|3909.13|0
1647270970000|2022-03-14 15:16:10|3907.88|3907.88|3909|3909|3910.37|3910.37|3907.88|3907.88|0
1647271000000|2022-03-14 15:16:40|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|3910.24|0
1647271010000|2022-03-14 15:16:50|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|3910.37|0
1647271030000|2022-03-14 15:17:10|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|3910.63|0
1647271060000|2022-03-14 15:17:40|3908.14|3908.14|3904.4|3904.4|3908.14|3908.14|3904.4|3904.4|0
1647271070000|2022-03-14 15:17:50|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|3905.64|0
1647271080000|2022-03-14 15:18:00|3904.4|3904.4|3905.39|3905.39|3905.39|3905.39|3904.4|3904.4|0
1647271090000|2022-03-14 15:18:10|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|3905.52|0
1647271100000|2022-03-14 15:18:20|3905.26|3905.26|3904.01|3904.01|3905.26|3905.26|3904.01|3904.01|0
1647271120000|2022-03-14 15:18:40|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|3905.26|0
1647271150000|2022-03-14 15:19:10|3905.64|3905.64|3905.82|3905.82|3905.82|3905.82|3905.64|3905.64|0
1647271170000|2022-03-14 15:19:30|3905.56|3905.56|3905.69|3905.69|3905.69|3905.69|3905.56|3905.56|0
1647271180000|2022-03-14 15:19:40|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|3905.56|0
1647271210000|2022-03-14 15:20:10|3905.82|3905.82|3901.82|3901.82|3905.82|3905.82|3901.82|3901.82|0
1647271220000|2022-03-14 15:20:20|3901.7|3901.7|3900.45|3900.45|3901.7|3901.7|3900.45|3900.45|0
1647271260000|2022-03-14 15:21:00|3900.2|3900.2|3895.08|3895.08|3900.2|3900.2|3895.08|3895.08|0
1647271290000|2022-03-14 15:21:30|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|3894.91|0
1647271310000|2022-03-14 15:21:50|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|3894.79|0
1647271320000|2022-03-14 15:22:00|3896.03|3896.03|3895.52|3895.52|3896.03|3896.03|3895.52|3895.52|0
1647271330000|2022-03-14 15:22:10|3895.39|3895.39|3895.14|3895.14|3895.39|3895.39|3895.14|3895.14|0
1647271350000|2022-03-14 15:22:30|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|3893.89|0
1647271360000|2022-03-14 15:22:40|3894.15|3894.15|3896.38|3896.38|3896.89|3896.89|3894.15|3894.15|0
1647271370000|2022-03-14 15:22:50|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|0
1647271380000|2022-03-14 15:23:00|3896|3896|3896|3896|3896|3896|3896|3896|0
1647271390000|2022-03-14 15:23:10|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1647271400000|2022-03-14 15:23:20|3892.26|3892.26|3891.63|3891.63|3892.26|3892.26|3891.63|3891.63|0
1647271410000|2022-03-14 15:23:30|3891.5|3891.5|3891.75|3891.75|3891.75|3891.75|3891.5|3891.5|0
1647271420000|2022-03-14 15:23:40|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|3891.5|0
1647271430000|2022-03-14 15:23:50|3891.37|3891.37|3890.12|3890.12|3891.37|3891.37|3890.12|3890.12|0
1647271440000|2022-03-14 15:24:00|3890|3890|3889.87|3889.87|3890|3890|3889.87|3889.87|0
1647271450000|2022-03-14 15:24:10|3888.62|3888.62|3890.25|3890.25|3890.38|3890.38|3888.62|3888.62|0
1647271460000|2022-03-14 15:24:20|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|3890.12|0
1647271470000|2022-03-14 15:24:30|3890.51|3890.51|3891.15|3891.15|3891.15|3891.15|3890.51|3890.51|0
1647271480000|2022-03-14 15:24:40|3890.89|3890.89|3891.02|3891.02|3891.02|3891.02|3890.89|3890.89|0
1647271490000|2022-03-14 15:24:50|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|3890.89|0
1647271510000|2022-03-14 15:25:10|3890.76|3890.76|3892.55|3892.55|3892.55|3892.55|3890.76|3890.76|0
1647271520000|2022-03-14 15:25:20|3892.68|3892.68|3892.42|3892.42|3892.68|3892.68|3892.42|3892.42|0
1647271530000|2022-03-14 15:25:30|3893.54|3893.54|3896.03|3896.03|3896.03|3896.03|3893.54|3893.54|0
1647271540000|2022-03-14 15:25:40|3895.9|3895.9|3896.16|3896.16|3896.16|3896.16|3895.9|3895.9|0
1647271560000|2022-03-14 15:26:00|3895.9|3895.9|3897.15|3897.15|3897.15|3897.15|3895.9|3895.9|0
1647271580000|2022-03-14 15:26:20|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|3897.53|0
1647271590000|2022-03-14 15:26:30|3898.78|3898.78|3900.02|3900.02|3900.02|3900.02|3898.78|3898.78|0
1647271600000|2022-03-14 15:26:40|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|3900.15|0
1647271630000|2022-03-14 15:27:10|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|0
1647271640000|2022-03-14 15:27:20|3900.15|3900.15|3900.41|3900.41|3900.41|3900.41|3900.15|3900.15|0
1647271650000|2022-03-14 15:27:30|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|3900.53|0
1647271670000|2022-03-14 15:27:50|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|3900.71|0
1647271740000|2022-03-14 15:29:00|3898.21|3898.21|3899.33|3899.33|3899.33|3899.33|3898.09|3898.09|0
1647271780000|2022-03-14 15:29:40|3901.82|3901.82|3901.82|3901.82|3901.82|3901.82|3901.82|3901.82|0
1647271800000|2022-03-14 15:30:00|3899.33|3899.33|3901.57|3901.57|3902.08|3902.08|3899.33|3899.33|0
1647271810000|2022-03-14 15:30:10|3899.08|3899.08|3897.83|3897.83|3901.57|3901.57|3897.83|3897.83|0
1647271830000|2022-03-14 15:30:30|3895.34|3895.34|3897.83|3897.83|3897.83|3897.83|3895.34|3895.34|0
1647271850000|2022-03-14 15:30:50|3899.33|3899.33|3898.09|3898.09|3899.33|3899.33|3898.09|3898.09|0
1647271860000|2022-03-14 15:31:00|3897.96|3897.96|3897.96|3897.96|3897.96|3897.96|3897.96|3897.96|0
1647271870000|2022-03-14 15:31:10|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|3897.83|0
1647271890000|2022-03-14 15:31:30|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|0
1647271900000|2022-03-14 15:31:40|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|0
1647271910000|2022-03-14 15:31:50|3899.72|3899.72|3900.96|3900.96|3900.96|3900.96|3899.72|3899.72|0
1647271950000|2022-03-14 15:32:30|3902.21|3902.21|3900.96|3900.96|3902.21|3902.21|3900.96|3900.96|0
1647271990000|2022-03-14 15:33:10|3902.21|3902.21|3902.46|3902.46|3902.46|3902.46|3902.21|3902.21|0
1647272000000|2022-03-14 15:33:20|3902.85|3902.85|3902.97|3902.97|3902.97|3902.97|3902.85|3902.85|0
1647272010000|2022-03-14 15:33:30|3903.1|3903.1|3903.1|3903.1|3903.1|3903.1|3903.1|3903.1|0
1647272020000|2022-03-14 15:33:40|3903.36|3903.36|3903.36|3903.36|3903.36|3903.36|3903.36|3903.36|0
1647272030000|2022-03-14 15:33:50|3903.23|3903.23|3903.1|3903.1|3903.23|3903.23|3902.97|3902.97|0
1647272040000|2022-03-14 15:34:00|3904.47|3904.47|3904.6|3904.6|3904.6|3904.6|3904.47|3904.47|0
1647272050000|2022-03-14 15:34:10|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|3905.85|0
1647272070000|2022-03-14 15:34:30|3909.58|3909.58|3907.09|3907.09|3909.58|3909.58|3907.09|3907.09|0
1647272080000|2022-03-14 15:34:40|3907.22|3907.22|3907.35|3907.35|3907.35|3907.35|3907.22|3907.22|0
1647272110000|2022-03-14 15:35:10|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|3907.48|0
1647272120000|2022-03-14 15:35:20|3907.6|3907.6|3906.36|3906.36|3907.6|3907.6|3906.36|3906.36|0
1647272130000|2022-03-14 15:35:30|3906.1|3906.1|3907.35|3907.35|3907.35|3907.35|3904.73|3904.73|0
1647272140000|2022-03-14 15:35:40|3906.1|3906.1|3904.47|3904.47|3906.1|3906.1|3904.47|3904.47|0
1647272170000|2022-03-14 15:36:10|3903.96|3903.96|3902.46|3902.46|3903.96|3903.96|3902.46|3902.46|0
1647272210000|2022-03-14 15:36:50|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|3903.71|0
1647272240000|2022-03-14 15:37:20|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|3903.45|0
1647272250000|2022-03-14 15:37:30|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|0
1647272300000|2022-03-14 15:38:20|3900.96|3900.96|3900.96|3900.96|3900.96|3900.96|3900.96|3900.96|0
1647272310000|2022-03-14 15:38:30|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|0
1647272320000|2022-03-14 15:38:40|3902.38|3902.38|3902.55|3902.55|3902.55|3902.55|3902.38|3902.38|0
1647272350000|2022-03-14 15:39:10|3902.72|3902.72|3902.72|3902.72|3902.72|3902.72|3902.72|3902.72|0
1647272370000|2022-03-14 15:39:30|3902.59|3902.59|3902.59|3902.59|3902.59|3902.59|3902.59|3902.59|0
1647272420000|2022-03-14 15:40:20|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|3901.35|0
1647272430000|2022-03-14 15:40:30|3900.84|3900.84|3905.82|3905.82|3905.82|3905.82|3900.84|3900.84|0
1647272460000|2022-03-14 15:41:00|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|0
1647272470000|2022-03-14 15:41:10|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|3904.32|0
1647272480000|2022-03-14 15:41:20|3903.07|3903.07|3905.56|3905.56|3905.56|3905.56|3903.07|3903.07|0
1647272490000|2022-03-14 15:41:30|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|3905.73|0
1647272510000|2022-03-14 15:41:50|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|3905.86|0
1647272520000|2022-03-14 15:42:00|3904.62|3904.62|3904.36|3904.36|3904.62|3904.62|3904.36|3904.36|0
1647272570000|2022-03-14 15:42:50|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|3905.61|0
1647272580000|2022-03-14 15:43:00|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|3905.35|0
1647272590000|2022-03-14 15:43:10|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|3905.22|0
1647272600000|2022-03-14 15:43:20|3905.1|3905.1|3904.97|3904.97|3905.1|3905.1|3904.97|3904.97|0
1647272640000|2022-03-14 15:44:00|3902.48|3902.48|3902.48|3902.48|3902.48|3902.48|3902.48|3902.48|0
1647272670000|2022-03-14 15:44:30|3903.72|3903.72|3903.89|3903.89|3903.89|3903.89|3903.72|3903.72|0
1647272690000|2022-03-14 15:44:50|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|3904.02|0
1647272700000|2022-03-14 15:45:00|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|3903.89|0
1647272720000|2022-03-14 15:45:20|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|3903.51|0
1647272760000|2022-03-14 15:46:00|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|3902.26|0
1647272780000|2022-03-14 15:46:20|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|0
1647272800000|2022-03-14 15:46:40|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|3902.31|0
1647272820000|2022-03-14 15:47:00|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|3902.05|0
1647272860000|2022-03-14 15:47:40|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|3901.92|0
1647272870000|2022-03-14 15:47:50|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|3901.67|0
1647272880000|2022-03-14 15:48:00|3901.41|3901.41|3901.41|3901.41|3901.41|3901.41|3900.17|3900.17|0
1647272890000|2022-03-14 15:48:10|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|0
1647272900000|2022-03-14 15:48:20|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|3903.9|0
1647272920000|2022-03-14 15:48:40|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|3902.66|0
1647272940000|2022-03-14 15:49:00|3902.53|3902.53|3902.53|3902.53|3902.53|3902.53|3901.28|3901.28|0
1647272960000|2022-03-14 15:49:20|3901.28|3901.28|3901.03|3901.03|3901.28|3901.28|3901.03|3901.03|0
1647273010000|2022-03-14 15:50:10|3900.9|3900.9|3900.9|3900.9|3901.03|3901.03|3899.66|3899.66|0
1647273040000|2022-03-14 15:50:40|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|3902.15|0
1647273130000|2022-03-14 15:52:10|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|0
1647273150000|2022-03-14 15:52:30|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|3901.72|0
1647273160000|2022-03-14 15:52:40|3901.85|3901.85|3901.85|3901.85|3901.85|3901.85|3901.85|3901.85|0
1647273190000|2022-03-14 15:53:10|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|0
1647273210000|2022-03-14 15:53:30|3902.1|3902.1|3901.97|3901.97|3902.1|3902.1|3901.97|3901.97|0
1647273220000|2022-03-14 15:53:40|3899.48|3899.48|3900.73|3900.73|3900.73|3900.73|3899.48|3899.48|0
1647273230000|2022-03-14 15:53:50|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|3901.97|0
1647273240000|2022-03-14 15:54:00|3902.1|3902.1|3902.36|3902.36|3902.36|3902.36|3902.1|3902.1|0
1647273250000|2022-03-14 15:54:10|3901.11|3901.11|3900.86|3900.86|3901.11|3901.11|3900.86|3900.86|0
1647273260000|2022-03-14 15:54:20|3899.61|3899.61|3899.48|3899.48|3899.61|3899.61|3899.48|3899.48|0
1647273300000|2022-03-14 15:55:00|3898.24|3898.24|3897.72|3897.72|3898.24|3898.24|3897.72|3897.72|0
1647273310000|2022-03-14 15:55:10|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|3897.55|0
1647273370000|2022-03-14 15:56:10|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|3896.31|0
1647273380000|2022-03-14 15:56:20|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|3896.18|0
1647273410000|2022-03-14 15:56:50|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|3897.43|0
1647273420000|2022-03-14 15:57:00|3896.18|3896.18|3897.43|3897.43|3897.43|3897.43|3896.18|3896.18|0
1647273460000|2022-03-14 15:57:40|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|3898.67|0
1647273480000|2022-03-14 15:58:00|3898.5|3898.5|3898.67|3898.67|3898.67|3898.67|3898.5|3898.5|0
1647273500000|2022-03-14 15:58:20|3899.05|3899.05|3899.18|3899.18|3899.18|3899.18|3899.05|3899.05|0
1647273530000|2022-03-14 15:58:50|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|3897.94|0
1647273540000|2022-03-14 15:59:00|3897.68|3897.68|3897.55|3897.55|3897.68|3897.68|3897.55|3897.55|0
1647273590000|2022-03-14 15:59:50|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|0
1647273600000|2022-03-14 16:00:00|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|3897.68|0
1647273650000|2022-03-14 16:00:50|3897.81|3897.81|3898.06|3898.06|3898.06|3898.06|3897.81|3897.81|0
1647273660000|2022-03-14 16:01:00|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|0
1647273730000|2022-03-14 16:02:10|3896.56|3896.56|3897.81|3897.81|3897.81|3897.81|3894.07|3894.07|0
1647273740000|2022-03-14 16:02:20|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|3898.15|0
1647273800000|2022-03-14 16:03:20|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|0
1647273810000|2022-03-14 16:03:30|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|3899.27|0
1647273840000|2022-03-14 16:04:00|3899.4|3899.4|3899.53|3899.53|3899.53|3899.53|3899.4|3899.4|0
1647273850000|2022-03-14 16:04:10|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|3900.77|0
1647273860000|2022-03-14 16:04:20|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|3899.53|0
1647273880000|2022-03-14 16:04:40|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|3899.4|0
1647273890000|2022-03-14 16:04:50|3900.65|3900.65|3900.77|3900.77|3900.77|3900.77|3900.65|3900.65|0
1647273940000|2022-03-14 16:05:40|3902.02|3902.02|3899.53|3899.53|3902.02|3902.02|3899.53|3899.53|0
1647273950000|2022-03-14 16:05:50|3898.28|3898.28|3895.79|3895.79|3898.28|3898.28|3894.54|3894.54|0
1647273960000|2022-03-14 16:06:00|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|0
1647273970000|2022-03-14 16:06:10|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1647274020000|2022-03-14 16:07:00|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|3895.66|0
1647274030000|2022-03-14 16:07:10|3895.79|3895.79|3897.04|3897.04|3897.04|3897.04|3895.79|3895.79|0
1647274070000|2022-03-14 16:07:50|3897.16|3897.16|3897.16|3897.16|3897.16|3897.16|3897.16|3897.16|0
1647274080000|2022-03-14 16:08:00|3898.41|3898.41|3895.92|3895.92|3898.41|3898.41|3895.92|3895.92|0
1647274090000|2022-03-14 16:08:10|3894.67|3894.67|3894.29|3894.29|3894.67|3894.67|3894.29|3894.29|0
1647274110000|2022-03-14 16:08:30|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|0
1647274120000|2022-03-14 16:08:40|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|3894.29|0
1647274140000|2022-03-14 16:09:00|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|3893.04|0
1647274150000|2022-03-14 16:09:10|3891.8|3891.8|3891.8|3891.8|3891.8|3891.8|3890.55|3890.55|0
1647274160000|2022-03-14 16:09:20|3891.67|3891.67|3891.5|3891.5|3891.67|3891.67|3891.5|3891.5|0
1647274180000|2022-03-14 16:09:40|3887.76|3887.76|3888.88|3888.88|3888.88|3888.88|3886.39|3886.39|0
1647274200000|2022-03-14 16:10:00|3890.12|3890.12|3891.37|3891.37|3891.37|3891.37|3890.12|3890.12|0
1647274210000|2022-03-14 16:10:10|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|3892.62|0
1647274240000|2022-03-14 16:10:40|3892.36|3892.36|3892.23|3892.23|3892.36|3892.36|3892.23|3892.23|0
1647274260000|2022-03-14 16:11:00|3892.36|3892.36|3893.61|3893.61|3893.61|3893.61|3892.36|3892.36|0
1647274290000|2022-03-14 16:11:30|3893.73|3893.73|3894.85|3894.85|3894.85|3894.85|3893.61|3893.61|0
1647274310000|2022-03-14 16:11:50|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|3897.34|0
1647274320000|2022-03-14 16:12:00|3898.59|3898.59|3897.34|3897.34|3898.59|3898.59|3897.34|3897.34|0
1647274330000|2022-03-14 16:12:10|3897.22|3897.22|3897.22|3897.22|3897.22|3897.22|3897.22|3897.22|0
1647274340000|2022-03-14 16:12:20|3898.46|3898.46|3895.84|3895.84|3898.46|3898.46|3895.84|3895.84|0
1647274360000|2022-03-14 16:12:40|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|3894.6|0
1647274400000|2022-03-14 16:13:20|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|3894.34|0
1647274410000|2022-03-14 16:13:30|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|3893.1|0
1647274430000|2022-03-14 16:13:50|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|3892.97|0
1647274440000|2022-03-14 16:14:00|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|3890.48|0
1647274460000|2022-03-14 16:14:20|3890.82|3890.82|3890.82|3890.82|3890.82|3890.82|3890.65|3890.65|0
1647274500000|2022-03-14 16:15:00|3890.95|3890.95|3892.19|3892.19|3892.19|3892.19|3890.95|3890.95|0
1647274520000|2022-03-14 16:15:20|3892.36|3892.36|3893.61|3893.61|3893.61|3893.61|3892.36|3892.36|0
1647274550000|2022-03-14 16:15:50|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|3893.48|0
1647274560000|2022-03-14 16:16:00|3894.73|3894.73|3894.64|3894.64|3894.9|3894.9|3894.64|3894.64|0
1647274570000|2022-03-14 16:16:10|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|3894.52|0
1647274590000|2022-03-14 16:16:30|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|3894.13|0
1647274620000|2022-03-14 16:17:00|3894.01|3894.01|3894.13|3894.13|3894.13|3894.13|3894.01|3894.01|0
1647274630000|2022-03-14 16:17:10|3894.01|3894.01|3893.88|3893.88|3894.01|3894.01|3893.88|3893.88|0
1647274640000|2022-03-14 16:17:20|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|3892.63|0
1647274650000|2022-03-14 16:17:30|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|3890.14|0
1647274660000|2022-03-14 16:17:40|3890.27|3890.27|3890.27|3890.27|3890.27|3890.27|3890.27|3890.27|0
1647274680000|2022-03-14 16:18:00|3890.4|3890.4|3889.02|3889.02|3890.4|3890.4|3889.02|3889.02|0
1647274710000|2022-03-14 16:18:30|3885.29|3885.29|3887.78|3887.78|3887.78|3887.78|3885.29|3885.29|0
1647274740000|2022-03-14 16:19:00|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|3887.65|0
1647274750000|2022-03-14 16:19:10|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|3887.82|0
1647274760000|2022-03-14 16:19:20|3888.2|3888.2|3889.32|3889.32|3889.32|3889.32|3888.08|3888.08|0
1647274770000|2022-03-14 16:19:30|3890.57|3890.57|3890.69|3890.69|3890.69|3890.69|3890.57|3890.57|0
1647274780000|2022-03-14 16:19:40|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|3890.57|0
1647274810000|2022-03-14 16:20:10|3891.81|3891.81|3888.2|3888.2|3891.94|3891.94|3888.2|3888.2|0
1647274820000|2022-03-14 16:20:20|3883.22|3883.22|3883.22|3883.22|3883.22|3883.22|3883.09|3883.09|0
1647274830000|2022-03-14 16:20:30|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|0
1647274850000|2022-03-14 16:20:50|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|0
1647274860000|2022-03-14 16:21:00|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|3884.47|0
1647274890000|2022-03-14 16:21:30|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|0
1647274900000|2022-03-14 16:21:40|3885.84|3885.84|3886.09|3886.09|3886.09|3886.09|3885.84|3885.84|0
1647274910000|2022-03-14 16:21:50|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|3885.92|0
1647274920000|2022-03-14 16:22:00|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|3887.17|0
1647274930000|2022-03-14 16:22:10|3887.34|3887.34|3887.51|3887.51|3887.51|3887.51|3887.34|3887.34|0
1647274950000|2022-03-14 16:22:30|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|3888.76|0
1647274970000|2022-03-14 16:22:50|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|3889.27|0
1647275000000|2022-03-14 16:23:20|3888.02|3888.02|3887.89|3887.89|3888.02|3888.02|3887.89|3887.89|0
1647275010000|2022-03-14 16:23:30|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|3887.77|0
1647275050000|2022-03-14 16:24:10|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1647275080000|2022-03-14 16:24:40|3886.14|3886.14|3885.97|3885.97|3886.14|3886.14|3885.97|3885.97|0
1647275100000|2022-03-14 16:25:00|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|3886.48|0
1647275110000|2022-03-14 16:25:10|3886.3|3886.3|3887.59|3887.59|3887.72|3887.72|3886.3|3886.3|0
1647275120000|2022-03-14 16:25:20|3887.47|3887.47|3887.34|3887.34|3887.59|3887.59|3887.34|3887.34|0
1647275130000|2022-03-14 16:25:30|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1647275140000|2022-03-14 16:25:40|3887.34|3887.34|3887.47|3887.47|3887.47|3887.47|3887.34|3887.34|0
1647275150000|2022-03-14 16:25:50|3886.22|3886.22|3887.47|3887.47|3887.47|3887.47|3886.22|3886.22|0
1647275160000|2022-03-14 16:26:00|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|0
1647275170000|2022-03-14 16:26:10|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|3886.35|0
1647275180000|2022-03-14 16:26:20|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|3886.22|0
1647275190000|2022-03-14 16:26:30|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1647275200000|2022-03-14 16:26:40|3882.48|3882.48|3881.24|3881.24|3882.48|3882.48|3881.24|3881.24|0
1647275210000|2022-03-14 16:26:50|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|0
1647275220000|2022-03-14 16:27:00|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|3883.73|0
1647275240000|2022-03-14 16:27:20|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|3883.56|0
1647275250000|2022-03-14 16:27:30|3884.8|3884.8|3886.05|3886.05|3886.05|3886.05|3884.8|3884.8|0
1647275270000|2022-03-14 16:27:50|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|3887.29|0
1647275310000|2022-03-14 16:28:30|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|0
1647275320000|2022-03-14 16:28:40|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|0
1647275330000|2022-03-14 16:28:50|3886.01|3886.01|3885.88|3885.88|3886.01|3886.01|3885.88|3885.88|0
1647275340000|2022-03-14 16:29:00|3884.63|3884.63|3888.71|3888.71|3888.88|3888.88|3884.63|3884.63|0
1647275350000|2022-03-14 16:29:10|3888.45|3888.45|3885.96|3885.96|3888.45|3888.45|3885.96|3885.96|0
1647275360000|2022-03-14 16:29:20|3887.21|3887.21|3887.21|3887.21|3887.33|3887.33|3887.21|3887.21|0
1647275370000|2022-03-14 16:29:30|3888.45|3888.45|3884.71|3884.71|3888.45|3888.45|3884.71|3884.71|0
1647275380000|2022-03-14 16:29:40|3884.89|3884.89|3885.62|3885.62|3885.62|3885.62|3884.37|3884.37|0
1647275390000|2022-03-14 16:29:50|3884.37|3884.37|3884.24|3884.24|3884.63|3884.63|3884.2|3884.2|0
1647332100000|2022-03-15 08:15:00|3854.73|3854.73|3855.28|3855.28|3855.28|3855.28|3854.73|3854.73|0
1647332110000|2022-03-15 08:15:10|3854.94|3854.94|3854.94|3854.94|3854.94|3854.94|3854.94|3854.94|0
1647332120000|2022-03-15 08:15:20|3854.76|3854.76|3854.94|3854.94|3854.94|3854.94|3854.76|3854.76|0
1647332150000|2022-03-15 08:15:50|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|3852.44|0
1647332170000|2022-03-15 08:16:10|3849.95|3849.95|3849.65|3849.65|3849.95|3849.95|3849.65|3849.65|0
1647332210000|2022-03-15 08:16:50|3848.41|3848.41|3848.41|3848.41|3848.41|3848.41|3848.41|3848.41|0
1647332260000|2022-03-15 08:17:40|3848.54|3848.54|3848.28|3848.28|3848.54|3848.54|3848.28|3848.28|0
1647332270000|2022-03-15 08:17:50|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|3850.77|0
1647332280000|2022-03-15 08:18:00|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|3854.51|0
1647332300000|2022-03-15 08:18:20|3852.02|3852.02|3855.5|3855.5|3855.5|3855.5|3851.76|3851.76|0
1647332320000|2022-03-15 08:18:40|3860.48|3860.48|3859.24|3859.24|3860.48|3860.48|3859.24|3859.24|0
1647332350000|2022-03-15 08:19:10|3860.48|3860.48|3856.57|3856.57|3860.48|3860.48|3856.57|3856.57|0
1647332360000|2022-03-15 08:19:20|3855.07|3855.07|3855.07|3855.07|3855.07|3855.07|3855.07|3855.07|0
1647332370000|2022-03-15 08:19:30|3854.39|3854.39|3854.39|3854.39|3854.39|3854.39|3854.39|3854.39|0
1647332380000|2022-03-15 08:19:40|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|3853.14|0
1647332390000|2022-03-15 08:19:50|3851.9|3851.9|3853.14|3853.14|3853.14|3853.14|3851.9|3851.9|0
1647332400000|2022-03-15 08:20:00|3851.9|3851.9|3850.65|3850.65|3851.9|3851.9|3850.65|3850.65|0
1647332420000|2022-03-15 08:20:20|3850.39|3850.39|3855.38|3855.38|3855.38|3855.38|3850.39|3850.39|0
1647332430000|2022-03-15 08:20:30|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|3855.63|0
1647332440000|2022-03-15 08:20:40|3859.37|3859.37|3860.01|3860.01|3860.01|3860.01|3859.37|3859.37|0
1647332450000|2022-03-15 08:20:50|3857.52|3857.52|3856.02|3856.02|3857.52|3857.52|3856.02|3856.02|0
1647332470000|2022-03-15 08:21:10|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|3856.27|0
1647332480000|2022-03-15 08:21:20|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|3860.01|0
1647332490000|2022-03-15 08:21:30|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|3858.76|0
1647332500000|2022-03-15 08:21:40|3859.1|3859.1|3860.35|3860.35|3861.6|3861.6|3859.1|3859.1|0
1647332510000|2022-03-15 08:21:50|3859.1|3859.1|3859.62|3859.62|3862.11|3862.11|3859.1|3859.1|0
1647332520000|2022-03-15 08:22:00|3858.37|3858.37|3857.73|3857.73|3858.37|3858.37|3857.6|3857.6|0
1647332530000|2022-03-15 08:22:10|3853.99|3853.99|3853.65|3853.65|3853.99|3853.99|3853.65|3853.65|0
1647332540000|2022-03-15 08:22:20|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|3852.41|0
1647332550000|2022-03-15 08:22:30|3849.91|3849.91|3852.41|3852.41|3852.41|3852.41|3849.91|3849.91|0
1647332590000|2022-03-15 08:23:10|3854.9|3854.9|3852.41|3852.41|3854.9|3854.9|3852.41|3852.41|0
1647332640000|2022-03-15 08:24:00|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|3854.9|0
1647332680000|2022-03-15 08:24:40|3857.39|3857.39|3858.64|3858.64|3858.64|3858.64|3857.39|3857.39|0
1647332690000|2022-03-15 08:24:50|3856.14|3856.14|3859.88|3859.88|3859.88|3859.88|3856.14|3856.14|0
1647332700000|2022-03-15 08:25:00|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|3858.64|0
1647332710000|2022-03-15 08:25:10|3857.39|3857.39|3858.64|3858.64|3858.64|3858.64|3857.39|3857.39|0
1647332720000|2022-03-15 08:25:20|3857.39|3857.39|3860.26|3860.26|3860.26|3860.26|3857.39|3857.39|0
1647332730000|2022-03-15 08:25:30|3861.51|3861.51|3861.51|3861.51|3861.51|3861.51|3860.26|3860.26|0
1647332740000|2022-03-15 08:25:40|3862.76|3862.76|3862.76|3862.76|3862.76|3862.76|3862.76|3862.76|0
1647332760000|2022-03-15 08:26:00|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|3859.02|0
1647332770000|2022-03-15 08:26:10|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|3857.77|0
1647332800000|2022-03-15 08:26:40|3857.13|3857.13|3850.52|3850.52|3857.13|3857.13|3850.52|3850.52|0
1647332810000|2022-03-15 08:26:50|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|3850.65|0
1647332820000|2022-03-15 08:27:00|3853.14|3853.14|3855.89|3855.89|3855.89|3855.89|3853.14|3853.14|0
1647332830000|2022-03-15 08:27:10|3853.4|3853.4|3855.89|3855.89|3855.89|3855.89|3853.4|3853.4|0
1647332840000|2022-03-15 08:27:20|3857.13|3857.13|3855.89|3855.89|3857.13|3857.13|3855.89|3855.89|0
1647332860000|2022-03-15 08:27:40|3856.27|3856.27|3855.03|3855.03|3856.27|3856.27|3855.03|3855.03|0
1647332880000|2022-03-15 08:28:00|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|3852.53|0
1647332890000|2022-03-15 08:28:10|3853.78|3853.78|3851.29|3851.29|3853.78|3853.78|3851.29|3851.29|0
1647332910000|2022-03-15 08:28:30|3850.14|3850.14|3850.14|3850.14|3850.14|3850.14|3850.14|3850.14|0
1647332940000|2022-03-15 08:29:00|3847.65|3847.65|3847.65|3847.65|3847.65|3847.65|3847.65|3847.65|0
1647332950000|2022-03-15 08:29:10|3848.89|3848.89|3846.57|3846.57|3849.07|3849.07|3846.57|3846.57|0
1647332960000|2022-03-15 08:29:20|3847.82|3847.82|3850.31|3850.31|3850.31|3850.31|3847.82|3847.82|0
1647332970000|2022-03-15 08:29:30|3851.56|3851.56|3854.05|3854.05|3854.05|3854.05|3851.56|3851.56|0
1647332980000|2022-03-15 08:29:40|3851.56|3851.56|3850.31|3850.31|3851.56|3851.56|3850.31|3850.31|0
1647332990000|2022-03-15 08:29:50|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|3852.8|0
1647333020000|2022-03-15 08:30:20|3850.31|3850.31|3847.82|3847.82|3850.31|3850.31|3847.82|3847.82|0
1647333030000|2022-03-15 08:30:30|3845.33|3845.33|3844.18|3844.18|3845.33|3845.33|3844.18|3844.18|0
1647333080000|2022-03-15 08:31:20|3846.67|3846.67|3847.92|3847.92|3847.92|3847.92|3846.67|3846.67|0
1647333090000|2022-03-15 08:31:30|3846.67|3846.67|3847.92|3847.92|3847.92|3847.92|3846.67|3846.67|0
1647333100000|2022-03-15 08:31:40|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|3846.67|0
1647333140000|2022-03-15 08:32:20|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|3845.43|0
1647333170000|2022-03-15 08:32:50|3847.92|3847.92|3847.66|3847.66|3847.92|3847.92|3847.66|3847.66|0
1647333220000|2022-03-15 08:33:40|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|3850.15|0
1647333230000|2022-03-15 08:33:50|3852.65|3852.65|3856.38|3856.38|3856.38|3856.38|3852.65|3852.65|0
1647333240000|2022-03-15 08:34:00|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|3856.13|0
1647333250000|2022-03-15 08:34:10|3856.47|3856.47|3858.96|3858.96|3858.96|3858.96|3856.47|3856.47|0
1647333290000|2022-03-15 08:34:50|3862.7|3862.7|3861.46|3861.46|3863.95|3863.95|3861.46|3861.46|0
1647333300000|2022-03-15 08:35:00|3860.21|3860.21|3860.85|3860.85|3860.85|3860.85|3858.96|3858.96|0
1647333330000|2022-03-15 08:35:30|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|3859.6|0
1647333390000|2022-03-15 08:36:30|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|3859.95|0
1647333400000|2022-03-15 08:36:40|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|3859.56|0
1647333420000|2022-03-15 08:37:00|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|3862.05|0
1647333430000|2022-03-15 08:37:10|3860.81|3860.81|3861.16|3861.16|3861.54|3861.54|3860.3|3860.3|0
1647333460000|2022-03-15 08:37:40|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|3859.91|0
1647333490000|2022-03-15 08:38:10|3861.16|3861.16|3863.65|3863.65|3863.65|3863.65|3861.16|3861.16|0
1647333500000|2022-03-15 08:38:20|3864.9|3864.9|3865.63|3865.63|3866.14|3866.14|3864.9|3864.9|0
1647333510000|2022-03-15 08:38:30|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|3863.14|0
1647333520000|2022-03-15 08:38:40|3862.88|3862.88|3864.13|3864.13|3864.13|3864.13|3862.88|3862.88|0
1647333530000|2022-03-15 08:38:50|3863.87|3863.87|3866.24|3866.24|3866.24|3866.24|3863.74|3863.74|0
1647333540000|2022-03-15 08:39:00|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|3867.48|0
1647333550000|2022-03-15 08:39:10|3866.24|3866.24|3865.85|3865.85|3866.24|3866.24|3865.85|3865.85|0
1647333560000|2022-03-15 08:39:20|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|3865.98|0
1647333570000|2022-03-15 08:39:30|3866.24|3866.24|3867.48|3867.48|3868.73|3868.73|3866.24|3866.24|0
1647333580000|2022-03-15 08:39:40|3867.74|3867.74|3864|3864|3867.74|3867.74|3864|3864|0
1647333590000|2022-03-15 08:39:50|3865.25|3865.25|3864|3864|3865.25|3865.25|3864|3864|0
1647333600000|2022-03-15 08:40:00|3865.25|3865.25|3866.49|3866.49|3866.49|3866.49|3865.25|3865.25|0
1647333620000|2022-03-15 08:40:20|3868.98|3868.98|3867.74|3867.74|3868.98|3868.98|3867.74|3867.74|0
1647333650000|2022-03-15 08:40:50|3867.39|3867.39|3866.88|3866.88|3867.39|3867.39|3866.88|3866.88|0
1647333680000|2022-03-15 08:41:20|3867.05|3867.05|3867.22|3867.22|3867.22|3867.22|3867.05|3867.05|0
1647333690000|2022-03-15 08:41:30|3866.59|3866.59|3865.34|3865.34|3866.59|3866.59|3865.34|3865.34|0
1647333700000|2022-03-15 08:41:40|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|3865.21|0
1647333720000|2022-03-15 08:42:00|3867.7|3867.7|3868.95|3868.95|3871.44|3871.44|3867.7|3867.7|0
1647333780000|2022-03-15 08:43:00|3867.7|3867.7|3868.44|3868.44|3868.95|3868.95|3867.7|3867.7|0
1647333800000|2022-03-15 08:43:20|3869.68|3869.68|3870.93|3870.93|3872.18|3872.18|3869.68|3869.68|0
1647333840000|2022-03-15 08:44:00|3869.68|3869.68|3870.93|3870.93|3870.93|3870.93|3869.68|3869.68|0
1647333870000|2022-03-15 08:44:30|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|3870.68|0
1647333880000|2022-03-15 08:44:40|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|3869.43|0
1647333900000|2022-03-15 08:45:00|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|0
1647333920000|2022-03-15 08:45:20|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1647333950000|2022-03-15 08:45:50|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|3872.09|0
1647333960000|2022-03-15 08:46:00|3870.85|3870.85|3872.09|3872.09|3872.09|3872.09|3870.85|3870.85|0
1647333990000|2022-03-15 08:46:30|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|3871.71|0
1647334010000|2022-03-15 08:46:50|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|0
1647334030000|2022-03-15 08:47:10|3874.2|3874.2|3874.2|3874.2|3875.45|3875.45|3874.2|3874.2|0
1647334040000|2022-03-15 08:47:20|3874.33|3874.33|3871.84|3871.84|3874.33|3874.33|3871.84|3871.84|0
1647334050000|2022-03-15 08:47:30|3869.34|3869.34|3870.59|3870.59|3870.59|3870.59|3869.34|3869.34|0
1647334070000|2022-03-15 08:47:50|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1647334090000|2022-03-15 08:48:10|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|3871.84|0
1647334100000|2022-03-15 08:48:20|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|3869.34|0
1647334110000|2022-03-15 08:48:30|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|3869.6|0
1647334150000|2022-03-15 08:49:10|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|3869.22|0
1647334180000|2022-03-15 08:49:40|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|3868.7|0
1647334190000|2022-03-15 08:49:50|3869.94|3869.94|3869.94|3869.94|3871.19|3871.19|3869.94|3869.94|0
1647334250000|2022-03-15 08:50:50|3870.07|3870.07|3873.55|3873.55|3873.81|3873.81|3870.07|3870.07|0
1647334260000|2022-03-15 08:51:00|3873.72|3873.72|3873.98|3873.98|3873.98|3873.98|3873.72|3873.72|0
1647334270000|2022-03-15 08:51:10|3871.49|3871.49|3870.24|3870.24|3871.49|3871.49|3870.24|3870.24|0
1647334290000|2022-03-15 08:51:30|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1647334300000|2022-03-15 08:51:40|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|0
1647334310000|2022-03-15 08:51:50|3867.58|3867.58|3867.07|3867.07|3867.58|3867.58|3867.07|3867.07|0
1647334320000|2022-03-15 08:52:00|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|0
1647334330000|2022-03-15 08:52:10|3868.83|3868.83|3870.07|3870.07|3870.07|3870.07|3868.83|3868.83|0
1647334340000|2022-03-15 08:52:20|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|3870.33|0
1647334350000|2022-03-15 08:52:30|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|3869.08|0
1647334370000|2022-03-15 08:52:50|3872.82|3872.82|3872.82|3872.82|3872.82|3872.82|3872.82|3872.82|0
1647334380000|2022-03-15 08:53:00|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|3876.56|0
1647334390000|2022-03-15 08:53:10|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|3874.06|0
1647334410000|2022-03-15 08:53:30|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|3873.72|0
1647334420000|2022-03-15 08:53:40|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|3869.98|0
1647334470000|2022-03-15 08:54:30|3870.36|3870.36|3870.24|3870.24|3870.36|3870.36|3870.24|3870.24|0
1647334480000|2022-03-15 08:54:40|3868.99|3868.99|3870.24|3870.24|3870.24|3870.24|3868.99|3868.99|0
1647334500000|2022-03-15 08:55:00|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|3871.48|0
1647334550000|2022-03-15 08:55:50|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|3867.74|0
1647334560000|2022-03-15 08:56:00|3865.25|3865.25|3861.52|3861.52|3865.25|3865.25|3861.52|3861.52|0
1647334570000|2022-03-15 08:56:10|3856.53|3856.53|3862.76|3862.76|3862.76|3862.76|3856.53|3856.53|0
1647334580000|2022-03-15 08:56:20|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|3864.01|0
1647334610000|2022-03-15 08:56:50|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|0
1647334620000|2022-03-15 08:57:00|3862.81|3862.81|3863.07|3863.07|3864.32|3864.32|3862.81|3862.81|0
1647334650000|2022-03-15 08:57:30|3865.56|3865.56|3861.82|3861.82|3865.56|3865.56|3861.82|3861.82|0
1647334700000|2022-03-15 08:58:20|3860.58|3860.58|3860.58|3860.58|3860.58|3860.58|3859.33|3859.33|0
1647334710000|2022-03-15 08:58:30|3859.33|3859.33|3860.58|3860.58|3860.58|3860.58|3859.33|3859.33|0
1647334720000|2022-03-15 08:58:40|3859.33|3859.33|3856.5|3856.5|3859.33|3859.33|3856.15|3856.15|0
1647334740000|2022-03-15 08:59:00|3854|3854|3854|3854|3854|3854|3854|3854|0
1647334770000|2022-03-15 08:59:30|3853.75|3853.75|3852.5|3852.5|3853.75|3853.75|3852.5|3852.5|0
1647334780000|2022-03-15 08:59:40|3851.26|3851.26|3851.6|3851.6|3851.6|3851.6|3851.26|3851.26|0
1647334790000|2022-03-15 08:59:50|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|3851.78|0
1647334800000|2022-03-15 09:00:00|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|3851.65|0
1647334820000|2022-03-15 09:00:20|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|3852.89|0
1647334830000|2022-03-15 09:00:30|3855.39|3855.39|3856.8|3856.8|3856.8|3856.8|3855.39|3855.39|0
1647334840000|2022-03-15 09:00:40|3858.05|3858.05|3853.07|3853.07|3858.05|3858.05|3853.07|3853.07|0
1647334860000|2022-03-15 09:01:00|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|0
1647334900000|2022-03-15 09:01:40|3851.82|3851.82|3854.31|3854.31|3854.31|3854.31|3851.82|3851.82|0
1647334910000|2022-03-15 09:01:50|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|3853.07|0
1647334920000|2022-03-15 09:02:00|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|3850.58|0
1647334930000|2022-03-15 09:02:10|3851.82|3851.82|3851.57|3851.57|3851.82|3851.82|3851.57|3851.57|0
1647334940000|2022-03-15 09:02:20|3850.32|3850.32|3850.06|3850.06|3850.32|3850.32|3850.06|3850.06|0
1647334960000|2022-03-15 09:02:40|3850.24|3850.24|3851.48|3851.48|3851.48|3851.48|3850.24|3850.24|0
1647334990000|2022-03-15 09:03:10|3848.99|3848.99|3847.75|3847.75|3848.99|3848.99|3847.75|3847.75|0
1647335000000|2022-03-15 09:03:20|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|3851.48|0
1647335010000|2022-03-15 09:03:30|3850.24|3850.24|3852.73|3852.73|3852.73|3852.73|3850.24|3850.24|0
1647335020000|2022-03-15 09:03:40|3852.98|3852.98|3852.98|3852.98|3852.98|3852.98|3852.98|3852.98|0
1647335030000|2022-03-15 09:03:50|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|3851.74|0
1647335040000|2022-03-15 09:04:00|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|0
1647335050000|2022-03-15 09:04:10|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|0
1647335060000|2022-03-15 09:04:20|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|0
1647335090000|2022-03-15 09:04:50|3850.84|3850.84|3853.33|3853.33|3853.33|3853.33|3850.84|3850.84|0
1647335100000|2022-03-15 09:05:00|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|3852.08|0
1647335110000|2022-03-15 09:05:10|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|0
1647335120000|2022-03-15 09:05:20|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|3849.59|0
1647335130000|2022-03-15 09:05:30|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|3850.84|0
1647335160000|2022-03-15 09:06:00|3852.08|3852.08|3851.95|3851.95|3852.08|3852.08|3851.95|3851.95|0
1647335170000|2022-03-15 09:06:10|3853.2|3853.2|3851.95|3851.95|3853.2|3853.2|3851.95|3851.95|0
1647335180000|2022-03-15 09:06:20|3853.2|3853.2|3855.69|3855.69|3855.69|3855.69|3853.2|3853.2|0
1647335190000|2022-03-15 09:06:30|3856.94|3856.94|3858.18|3858.18|3858.18|3858.18|3856.94|3856.94|0
1647335210000|2022-03-15 09:06:50|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|0
1647335220000|2022-03-15 09:07:00|3858.18|3858.18|3856.94|3856.94|3858.18|3858.18|3856.94|3856.94|0
1647335230000|2022-03-15 09:07:10|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|3858.18|0
1647335240000|2022-03-15 09:07:20|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|3859.43|0
1647335260000|2022-03-15 09:07:40|3858.18|3858.18|3856.68|3856.68|3858.18|3858.18|3856.68|3856.68|0
1647335280000|2022-03-15 09:08:00|3857.93|3857.93|3858.66|3858.66|3858.66|3858.66|3857.42|3857.42|0
1647335290000|2022-03-15 09:08:10|3857.42|3857.42|3854.92|3854.92|3857.42|3857.42|3854.92|3854.92|0
1647335300000|2022-03-15 09:08:20|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|0
1647335310000|2022-03-15 09:08:30|3857.42|3857.42|3857.42|3857.42|3857.42|3857.42|3856.17|3856.17|0
1647335320000|2022-03-15 09:08:40|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|3856.17|0
1647335350000|2022-03-15 09:09:10|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|3855.92|0
1647335370000|2022-03-15 09:09:30|3853.42|3853.42|3849.69|3849.69|3853.42|3853.42|3849.69|3849.69|0
1647335380000|2022-03-15 09:09:40|3848.44|3848.44|3848.44|3848.44|3848.44|3848.44|3848.44|3848.44|0
1647335400000|2022-03-15 09:10:00|3848.57|3848.57|3848.7|3848.7|3848.7|3848.7|3848.57|3848.57|0
1647335410000|2022-03-15 09:10:10|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|3848.82|0
1647335420000|2022-03-15 09:10:20|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|3851.31|0
1647335430000|2022-03-15 09:10:30|3851.7|3851.7|3851.7|3851.7|3851.7|3851.7|3851.7|3851.7|0
1647335460000|2022-03-15 09:11:00|3849.21|3849.21|3845.47|3845.47|3849.21|3849.21|3842.98|3842.98|0
1647335480000|2022-03-15 09:11:20|3846.71|3846.71|3849.21|3849.21|3849.21|3849.21|3846.71|3846.71|0
1647335500000|2022-03-15 09:11:40|3850.45|3850.45|3854.57|3854.57|3854.57|3854.57|3850.45|3850.45|0
1647335510000|2022-03-15 09:11:50|3854.74|3854.74|3856.12|3856.12|3856.12|3856.12|3854.74|3854.74|0
1647335520000|2022-03-15 09:12:00|3854.87|3854.87|3853.97|3853.97|3854.87|3854.87|3853.45|3853.45|0
1647335530000|2022-03-15 09:12:10|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|3854.31|0
1647335550000|2022-03-15 09:12:30|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|3855.55|0
1647335580000|2022-03-15 09:13:00|3854.92|3854.92|3854.92|3854.92|3854.92|3854.92|3854.92|3854.92|0
1647335590000|2022-03-15 09:13:10|3853.67|3853.67|3852.43|3852.43|3853.67|3853.67|3852.43|3852.43|0
1647335600000|2022-03-15 09:13:20|3853.67|3853.67|3856.16|3856.16|3856.16|3856.16|3853.67|3853.67|0
1647335640000|2022-03-15 09:14:00|3856.42|3856.42|3857.92|3857.92|3859.16|3859.16|3856.42|3856.42|0
1647335660000|2022-03-15 09:14:20|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|3858.26|0
1647335690000|2022-03-15 09:14:50|3858.6|3858.6|3859.47|3859.47|3859.85|3859.85|3858.6|3858.6|0
1647335710000|2022-03-15 09:15:10|3860.71|3860.71|3859.59|3859.59|3860.84|3860.84|3859.59|3859.59|0
1647335720000|2022-03-15 09:15:20|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|0
1647335730000|2022-03-15 09:15:30|3862.08|3862.08|3863.33|3863.33|3863.33|3863.33|3862.08|3862.08|0
1647335740000|2022-03-15 09:15:40|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|3865.82|0
1647335750000|2022-03-15 09:15:50|3866.46|3866.46|3867.71|3867.71|3867.71|3867.71|3866.46|3866.46|0
1647335760000|2022-03-15 09:16:00|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|3867.96|0
1647335770000|2022-03-15 09:16:10|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|3869.21|0
1647335780000|2022-03-15 09:16:20|3869.38|3869.38|3866.89|3866.89|3869.38|3869.38|3866.89|3866.89|0
1647335800000|2022-03-15 09:16:40|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|3864.4|0
1647335810000|2022-03-15 09:16:50|3864.27|3864.27|3862.6|3862.6|3864.27|3864.27|3862.6|3862.6|0
1647335840000|2022-03-15 09:17:20|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|0
1647335850000|2022-03-15 09:17:30|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|3862.6|0
1647335860000|2022-03-15 09:17:40|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|3863.84|0
1647335880000|2022-03-15 09:18:00|3865.09|3865.09|3863.84|3863.84|3865.09|3865.09|3863.84|3863.84|0
1647335920000|2022-03-15 09:18:40|3867.58|3867.58|3867.58|3867.58|3867.58|3867.58|3866.33|3866.33|0
1647335930000|2022-03-15 09:18:50|3866.33|3866.33|3867.58|3867.58|3867.58|3867.58|3866.33|3866.33|0
1647335950000|2022-03-15 09:19:10|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|3868.82|0
1647335970000|2022-03-15 09:19:30|3867.58|3867.58|3868.82|3868.82|3868.82|3868.82|3867.58|3867.58|0
1647336000000|2022-03-15 09:20:00|3870.07|3870.07|3868.82|3868.82|3870.07|3870.07|3868.82|3868.82|0
1647336010000|2022-03-15 09:20:10|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|3870.07|0
1647336030000|2022-03-15 09:20:30|3869.18|3869.18|3869.69|3869.69|3869.69|3869.69|3869.18|3869.18|0
1647336040000|2022-03-15 09:20:40|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3867.2|3867.2|0
1647336060000|2022-03-15 09:21:00|3869.69|3869.69|3867.2|3867.2|3869.69|3869.69|3867.2|3867.2|0
1647336080000|2022-03-15 09:21:20|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|3865.95|0
1647336090000|2022-03-15 09:21:30|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1647336100000|2022-03-15 09:21:40|3855.73|3855.73|3860.71|3860.71|3860.71|3860.71|3855.73|3855.73|0
1647336110000|2022-03-15 09:21:50|3859.47|3859.47|3860.71|3860.71|3860.71|3860.71|3859.47|3859.47|0
1647336120000|2022-03-15 09:22:00|3859.47|3859.47|3855.73|3855.73|3859.47|3859.47|3855.73|3855.73|0
1647336130000|2022-03-15 09:22:10|3854.48|3854.48|3853.24|3853.24|3854.48|3854.48|3853.24|3853.24|0
1647336140000|2022-03-15 09:22:20|3851.99|3851.99|3854.48|3854.48|3854.48|3854.48|3851.99|3851.99|0
1647336170000|2022-03-15 09:22:50|3856.98|3856.98|3859.47|3859.47|3859.47|3859.47|3856.98|3856.98|0
1647336180000|2022-03-15 09:23:00|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|3860.71|0
1647336200000|2022-03-15 09:23:20|3859.47|3859.47|3858.22|3858.22|3859.47|3859.47|3858.22|3858.22|0
1647336230000|2022-03-15 09:23:50|3859.47|3859.47|3860.71|3860.71|3860.71|3860.71|3859.47|3859.47|0
1647336250000|2022-03-15 09:24:10|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1647336260000|2022-03-15 09:24:20|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|3856.98|0
1647336270000|2022-03-15 09:24:30|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|3851.99|0
1647336280000|2022-03-15 09:24:40|3852.12|3852.12|3852.25|3852.25|3852.25|3852.25|3852.12|3852.12|0
1647336290000|2022-03-15 09:24:50|3855.99|3855.99|3857.23|3857.23|3857.23|3857.23|3854.74|3854.74|0
1647336300000|2022-03-15 09:25:00|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|3858.48|0
1647336330000|2022-03-15 09:25:30|3859.72|3859.72|3861.22|3861.22|3861.22|3861.22|3859.72|3859.72|0
1647336340000|2022-03-15 09:25:40|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|3862.47|0
1647336350000|2022-03-15 09:25:50|3863.72|3863.72|3866.73|3866.73|3866.73|3866.73|3863.72|3863.72|0
1647336360000|2022-03-15 09:26:00|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|0
1647336390000|2022-03-15 09:26:30|3864.49|3864.49|3864.49|3864.49|3864.49|3864.49|3863.24|3863.24|0
1647336400000|2022-03-15 09:26:40|3864.36|3864.36|3865.99|3865.99|3865.99|3865.99|3864.36|3864.36|0
1647336460000|2022-03-15 09:27:40|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|3865.48|0
1647336470000|2022-03-15 09:27:50|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|3864.23|0
1647336480000|2022-03-15 09:28:00|3862.99|3862.99|3862.99|3862.99|3862.99|3862.99|3862.99|3862.99|0
1647336500000|2022-03-15 09:28:20|3862.73|3862.73|3863.24|3863.24|3863.24|3863.24|3862.73|3862.73|0
1647336530000|2022-03-15 09:28:50|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|3859.51|0
1647336540000|2022-03-15 09:29:00|3863.24|3863.24|3863.37|3863.37|3864.62|3864.62|3863.24|3863.24|0
1647336550000|2022-03-15 09:29:10|3858.39|3858.39|3858.39|3858.39|3858.39|3858.39|3858.39|3858.39|0
1647336560000|2022-03-15 09:29:20|3862.13|3862.13|3863.37|3863.37|3863.37|3863.37|3862.13|3862.13|0
1647336570000|2022-03-15 09:29:30|3864.62|3864.62|3863.37|3863.37|3864.62|3864.62|3863.37|3863.37|0
1647336580000|2022-03-15 09:29:40|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|3862.13|0
1647336590000|2022-03-15 09:29:50|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|0
1647336600000|2022-03-15 09:30:00|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|3859.63|0
1647336670000|2022-03-15 09:31:10|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|3860.88|0
1647336690000|2022-03-15 09:31:30|3862.13|3862.13|3863.37|3863.37|3863.37|3863.37|3862.13|3862.13|0
1647336730000|2022-03-15 09:32:10|3864.62|3864.62|3862.25|3862.25|3864.62|3864.62|3862.13|3862.13|0
1647336770000|2022-03-15 09:32:50|3862.43|3862.43|3862.6|3862.6|3862.6|3862.6|3862.43|3862.43|0
1647336810000|2022-03-15 09:33:30|3861.35|3861.35|3861.35|3861.35|3861.35|3861.35|3861.35|3861.35|0
1647336820000|2022-03-15 09:33:40|3860.11|3860.11|3861.35|3861.35|3861.35|3861.35|3858.86|3858.86|0
1647336840000|2022-03-15 09:34:00|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|3860.84|0
1647336860000|2022-03-15 09:34:20|3860.72|3860.72|3859.47|3859.47|3860.72|3860.72|3859.47|3859.47|0
1647336880000|2022-03-15 09:34:40|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|0
1647336890000|2022-03-15 09:34:50|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|3862.22|0
1647336920000|2022-03-15 09:35:20|3859.73|3859.73|3858.48|3858.48|3859.73|3859.73|3858.48|3858.48|0
1647336950000|2022-03-15 09:35:50|3853.5|3853.5|3852.25|3852.25|3853.5|3853.5|3852.25|3852.25|0
1647336970000|2022-03-15 09:36:10|3849.76|3849.76|3849.38|3849.38|3849.76|3849.76|3849.38|3849.38|0
1647337020000|2022-03-15 09:37:00|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|3849.55|0
1647337030000|2022-03-15 09:37:10|3849.38|3849.38|3849.34|3849.34|3849.72|3849.72|3849.34|3849.34|0
1647337070000|2022-03-15 09:37:50|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|3849.85|0
1647337080000|2022-03-15 09:38:00|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|3849.68|0
1647337090000|2022-03-15 09:38:10|3849.51|3849.51|3856.98|3856.98|3856.98|3856.98|3849.51|3849.51|0
1647337110000|2022-03-15 09:38:30|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|3858.23|0
1647337120000|2022-03-15 09:38:40|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|3858.1|0
1647337130000|2022-03-15 09:38:50|3858.28|3858.28|3858.28|3858.28|3858.28|3858.28|3858.28|3858.28|0
1647337160000|2022-03-15 09:39:20|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|0
1647337180000|2022-03-15 09:39:40|3857.54|3857.54|3857.54|3857.54|3857.54|3857.54|3857.54|3857.54|0
1647337200000|2022-03-15 09:40:00|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|3858.79|0
1647337210000|2022-03-15 09:40:10|3860.29|3860.29|3862.17|3862.17|3862.78|3862.78|3860.29|3860.29|0
1647337220000|2022-03-15 09:40:20|3866.25|3866.25|3869.17|3869.17|3869.17|3869.17|3862.94|3862.94|0
1647337230000|2022-03-15 09:40:30|3869|3869|3866.98|3866.98|3869|3869|3865.26|3865.26|0
1647337240000|2022-03-15 09:40:40|3866.47|3866.47|3865.22|3865.22|3866.47|3866.47|3865.22|3865.22|0
1647337260000|2022-03-15 09:41:00|3865.09|3865.09|3865.22|3865.22|3865.22|3865.22|3865.09|3865.09|0
1647337270000|2022-03-15 09:41:10|3862.73|3862.73|3862.22|3862.22|3862.73|3862.73|3862.22|3862.22|0
1647337310000|2022-03-15 09:41:50|3864.71|3864.71|3864.33|3864.33|3864.71|3864.71|3864.33|3864.33|0
1647337320000|2022-03-15 09:42:00|3863.08|3863.08|3863.34|3863.34|3863.34|3863.34|3863.08|3863.08|0
1647337340000|2022-03-15 09:42:20|3865.83|3865.83|3865.83|3865.83|3865.83|3865.83|3865.83|3865.83|0
1647337350000|2022-03-15 09:42:30|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|3867.07|0
1647337380000|2022-03-15 09:43:00|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|3866.69|0
1647337420000|2022-03-15 09:43:40|3866.82|3866.82|3866.82|3866.82|3866.82|3866.82|3866.82|3866.82|0
1647337440000|2022-03-15 09:44:00|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|3864.33|0
1647337470000|2022-03-15 09:44:30|3865.57|3865.57|3867.2|3867.2|3867.2|3867.2|3865.57|3865.57|0
1647337490000|2022-03-15 09:44:50|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|3869.69|0
1647337500000|2022-03-15 09:45:00|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|3867.2|0
1647337530000|2022-03-15 09:45:30|3868.45|3868.45|3868.83|3868.83|3868.83|3868.83|3868.45|3868.45|0
1647337540000|2022-03-15 09:45:40|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|3870.08|0
1647337560000|2022-03-15 09:46:00|3871.32|3871.32|3870.08|3870.08|3871.32|3871.32|3870.08|3870.08|0
1647337580000|2022-03-15 09:46:20|3867.58|3867.58|3871.32|3871.32|3871.32|3871.32|3867.58|3867.58|0
1647337590000|2022-03-15 09:46:30|3871.45|3871.45|3872.69|3872.69|3872.69|3872.69|3871.45|3871.45|0
1647337600000|2022-03-15 09:46:40|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|3872.95|0
1647337630000|2022-03-15 09:47:10|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|3872.57|0
1647337640000|2022-03-15 09:47:20|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|3872.31|0
1647337670000|2022-03-15 09:47:50|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|3876.05|0
1647337680000|2022-03-15 09:48:00|3874.8|3874.8|3873.73|3873.73|3874.97|3874.97|3873.73|3873.73|0
1647337750000|2022-03-15 09:49:10|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1647337780000|2022-03-15 09:49:40|3876.09|3876.09|3876.35|3876.35|3876.35|3876.35|3876.09|3876.09|0
1647337790000|2022-03-15 09:49:50|3876.09|3876.09|3877.34|3877.34|3877.34|3877.34|3876.09|3876.09|0
1647337800000|2022-03-15 09:50:00|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|3873.6|0
1647337870000|2022-03-15 09:51:10|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|0
1647337910000|2022-03-15 09:51:50|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|3874.97|0
1647337950000|2022-03-15 09:52:30|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|3873.73|0
1647337960000|2022-03-15 09:52:40|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|3872.48|0
1647337980000|2022-03-15 09:53:00|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1647337990000|2022-03-15 09:53:10|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1647338000000|2022-03-15 09:53:20|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1647338040000|2022-03-15 09:54:00|3870.73|3870.73|3868.23|3868.23|3870.73|3870.73|3868.23|3868.23|0
1647338050000|2022-03-15 09:54:10|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|3868.11|0
1647338070000|2022-03-15 09:54:30|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|3869.35|0
1647338090000|2022-03-15 09:54:50|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|0
1647338110000|2022-03-15 09:55:10|3872.61|3872.61|3872.1|3872.1|3872.61|3872.61|3872.1|3872.1|0
1647338120000|2022-03-15 09:55:20|3871.97|3871.97|3872.1|3872.1|3872.1|3872.1|3871.97|3871.97|0
1647338130000|2022-03-15 09:55:30|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1647338140000|2022-03-15 09:55:40|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|3868.36|0
1647338170000|2022-03-15 09:56:10|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|3869.61|0
1647338200000|2022-03-15 09:56:40|3870.85|3870.85|3872.23|3872.23|3872.23|3872.23|3870.85|3870.85|0
1647338220000|2022-03-15 09:57:00|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|3872.35|0
1647338240000|2022-03-15 09:57:20|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|3872.23|0
1647338270000|2022-03-15 09:57:50|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|3872.1|0
1647338280000|2022-03-15 09:58:00|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|3870.85|0
1647338290000|2022-03-15 09:58:10|3872.1|3872.1|3872.35|3872.35|3873.6|3873.6|3872.1|3872.1|0
1647338300000|2022-03-15 09:58:20|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|3872.61|0
1647338320000|2022-03-15 09:58:40|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|3871.36|0
1647338330000|2022-03-15 09:58:50|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|0
1647338340000|2022-03-15 09:59:00|3867.63|3867.63|3867.63|3867.63|3867.63|3867.63|3867.63|3867.63|0
1647338350000|2022-03-15 09:59:10|3867.5|3867.5|3867.63|3867.63|3867.63|3867.63|3867.5|3867.5|0
1647338390000|2022-03-15 09:59:50|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|3870.12|0
1647338400000|2022-03-15 10:00:00|3870.37|3870.37|3873.59|3873.59|3873.59|3873.59|3870.37|3870.37|0
1647338420000|2022-03-15 10:00:20|3869.86|3869.86|3869.6|3869.6|3869.86|3869.86|3869.6|3869.6|0
1647338440000|2022-03-15 10:00:40|3869.47|3869.47|3864.79|3864.79|3869.65|3869.65|3864.79|3864.79|0
1647338450000|2022-03-15 10:00:50|3863.55|3863.55|3863.29|3863.29|3864.79|3864.79|3863.29|3863.29|0
1647338460000|2022-03-15 10:01:00|3863.42|3863.42|3860.93|3860.93|3863.55|3863.55|3860.93|3860.93|0
1647338470000|2022-03-15 10:01:10|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|3860.67|0
1647338480000|2022-03-15 10:01:20|3861.92|3861.92|3860.67|3860.67|3861.92|3861.92|3860.67|3860.67|0
1647338490000|2022-03-15 10:01:30|3860.8|3860.8|3866.04|3866.04|3866.04|3866.04|3860.8|3860.8|0
1647338510000|2022-03-15 10:01:50|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|3867.28|0
1647338530000|2022-03-15 10:02:10|3868.53|3868.53|3868.53|3868.53|3869.77|3869.77|3868.53|3868.53|0
1647338540000|2022-03-15 10:02:20|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|3868.66|0
1647338560000|2022-03-15 10:02:40|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|3869.9|0
1647338570000|2022-03-15 10:02:50|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|0
1647338580000|2022-03-15 10:03:00|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|3872.52|0
1647338590000|2022-03-15 10:03:10|3871.28|3871.28|3872.65|3872.65|3873.9|3873.9|3871.28|3871.28|0
1647338610000|2022-03-15 10:03:30|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|3872.9|0
1647338620000|2022-03-15 10:03:40|3871.66|3871.66|3871.4|3871.4|3871.66|3871.66|3871.4|3871.4|0
1647338630000|2022-03-15 10:03:50|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|3871.53|0
1647338640000|2022-03-15 10:04:00|3872.78|3872.78|3871.53|3871.53|3872.78|3872.78|3871.53|3871.53|0
1647338660000|2022-03-15 10:04:20|3871.79|3871.79|3871.53|3871.53|3871.79|3871.79|3871.53|3871.53|0
1647338690000|2022-03-15 10:04:50|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|3870.29|0
1647338700000|2022-03-15 10:05:00|3871.53|3871.53|3872.17|3872.17|3872.17|3872.17|3871.53|3871.53|0
1647338720000|2022-03-15 10:05:20|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|3870.92|0
1647338740000|2022-03-15 10:05:40|3870.8|3870.8|3876.03|3876.03|3876.03|3876.03|3870.8|3870.8|0
1647338760000|2022-03-15 10:06:00|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|3873.54|0
1647338770000|2022-03-15 10:06:10|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|3872.3|0
1647338790000|2022-03-15 10:06:30|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|3869.81|0
1647338810000|2022-03-15 10:06:50|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|3870.19|0
1647338820000|2022-03-15 10:07:00|3870.7|3870.7|3870.57|3870.57|3870.95|3870.95|3870.57|3870.57|0
1647338840000|2022-03-15 10:07:20|3870.19|3870.19|3870.44|3870.44|3870.44|3870.44|3870.19|3870.19|0
1647338850000|2022-03-15 10:07:30|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|3870.57|0
1647338920000|2022-03-15 10:08:40|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|3871.82|0
1647338930000|2022-03-15 10:08:50|3872.2|3872.2|3872.58|3872.58|3872.58|3872.58|3872.2|3872.2|0
1647338950000|2022-03-15 10:09:10|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|3873.83|0
1647338960000|2022-03-15 10:09:20|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|3872.58|0
1647338970000|2022-03-15 10:09:30|3872.93|3872.93|3873.1|3873.1|3873.1|3873.1|3872.93|3872.93|0
1647338990000|2022-03-15 10:09:50|3871.85|3871.85|3873.1|3873.1|3873.1|3873.1|3871.85|3871.85|0
1647339000000|2022-03-15 10:10:00|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|0
1647339020000|2022-03-15 10:10:20|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|3873.48|0
1647339030000|2022-03-15 10:10:30|3875.97|3875.97|3876.23|3876.23|3876.23|3876.23|3875.97|3875.97|0
1647339050000|2022-03-15 10:10:50|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|0
1647339060000|2022-03-15 10:11:00|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|3874.85|0
1647339070000|2022-03-15 10:11:10|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|3874.98|0
1647339090000|2022-03-15 10:11:30|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|0
1647339100000|2022-03-15 10:11:40|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|3877.6|0
1647339110000|2022-03-15 10:11:50|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|3877.77|0
1647339130000|2022-03-15 10:12:10|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|3877.65|0
1647339150000|2022-03-15 10:12:30|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|3877.47|0
1647339170000|2022-03-15 10:12:50|3878.72|3878.72|3882.58|3882.58|3882.58|3882.58|3878.72|3878.72|0
1647339180000|2022-03-15 10:13:00|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|3881.34|0
1647339190000|2022-03-15 10:13:10|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|3883.83|0
1647339240000|2022-03-15 10:14:00|3886.32|3886.32|3887.57|3887.57|3887.57|3887.57|3886.32|3886.32|0
1647339250000|2022-03-15 10:14:10|3883.83|3883.83|3885.59|3885.59|3885.59|3885.59|3883.83|3883.83|0
1647339260000|2022-03-15 10:14:20|3886.83|3886.83|3886.83|3886.83|3886.83|3886.83|3886.71|3886.71|0
1647339270000|2022-03-15 10:14:30|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|3885.59|0
1647339280000|2022-03-15 10:14:40|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|3885.71|0
1647339300000|2022-03-15 10:15:00|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|0
1647339310000|2022-03-15 10:15:10|3886.96|3886.96|3886.83|3886.83|3886.96|3886.96|3886.83|3886.83|0
1647339340000|2022-03-15 10:15:40|3886.96|3886.96|3885.71|3885.71|3886.96|3886.96|3885.71|3885.71|0
1647339350000|2022-03-15 10:15:50|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|0
1647339420000|2022-03-15 10:17:00|3888.08|3888.08|3887.95|3887.95|3888.08|3888.08|3887.95|3887.95|0
1647339450000|2022-03-15 10:17:30|3887.57|3887.57|3887.19|3887.19|3887.57|3887.57|3887.19|3887.19|0
1647339460000|2022-03-15 10:17:40|3884.69|3884.69|3885.56|3885.56|3885.94|3885.94|3884.69|3884.69|0
1647339580000|2022-03-15 10:19:40|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1647339630000|2022-03-15 10:20:30|3883.19|3883.19|3879.46|3879.46|3883.19|3883.19|3879.46|3879.46|0
1647339640000|2022-03-15 10:20:40|3879.63|3879.63|3879.46|3879.46|3879.63|3879.63|3879.46|3879.46|0
1647339700000|2022-03-15 10:21:40|3878.69|3878.69|3878.82|3878.82|3878.82|3878.82|3878.69|3878.69|0
1647339710000|2022-03-15 10:21:50|3878.99|3878.99|3880.24|3880.24|3880.24|3880.24|3878.99|3878.99|0
1647339720000|2022-03-15 10:22:00|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|0
1647339730000|2022-03-15 10:22:10|3881.61|3881.61|3885.35|3885.35|3885.35|3885.35|3881.61|3881.61|0
1647339740000|2022-03-15 10:22:20|3885.6|3885.6|3887.19|3887.19|3887.19|3887.19|3885.6|3885.6|0
1647339770000|2022-03-15 10:22:50|3887.32|3887.32|3886.08|3886.08|3887.32|3887.32|3886.08|3886.08|0
1647339800000|2022-03-15 10:23:20|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|3885.95|0
1647339830000|2022-03-15 10:23:50|3885.82|3885.82|3884.57|3884.57|3885.82|3885.82|3883.33|3883.33|0
1647339840000|2022-03-15 10:24:00|3884.83|3884.83|3886.08|3886.08|3886.08|3886.08|3884.83|3884.83|0
1647339920000|2022-03-15 10:25:20|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|3887.32|0
1647340020000|2022-03-15 10:27:00|3886.08|3886.08|3883.58|3883.58|3886.08|3886.08|3883.58|3883.58|0
1647340030000|2022-03-15 10:27:10|3886.08|3886.08|3886.2|3886.2|3886.2|3886.2|3886.08|3886.08|0
1647340050000|2022-03-15 10:27:30|3884.96|3884.96|3884.96|3884.96|3884.96|3884.96|3884.96|3884.96|0
1647340060000|2022-03-15 10:27:40|3884.7|3884.7|3884.57|3884.57|3884.7|3884.7|3884.57|3884.57|0
1647340090000|2022-03-15 10:28:10|3885.82|3885.82|3886.12|3886.12|3886.12|3886.12|3885.82|3885.82|0
1647340100000|2022-03-15 10:28:20|3884.88|3884.88|3884.88|3884.88|3884.88|3884.88|3884.88|3884.88|0
1647340110000|2022-03-15 10:28:30|3885|3885|3885|3885|3885|3885|3885|3885|0
1647340120000|2022-03-15 10:28:40|3884.83|3884.83|3884.66|3884.66|3884.83|3884.83|3884.66|3884.66|0
1647340130000|2022-03-15 10:28:50|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|3883.42|0
1647340140000|2022-03-15 10:29:00|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|3882.17|0
1647340200000|2022-03-15 10:30:00|3883.42|3883.42|3885.17|3885.17|3885.17|3885.17|3883.42|3883.42|0
1647340220000|2022-03-15 10:30:20|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|0
1647340230000|2022-03-15 10:30:30|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1647340250000|2022-03-15 10:30:50|3886.93|3886.93|3886.93|3886.93|3886.93|3886.93|3886.93|3886.93|0
1647340270000|2022-03-15 10:31:10|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|3884.44|0
1647340280000|2022-03-15 10:31:20|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|3884.56|0
1647340290000|2022-03-15 10:31:30|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|3883.32|0
1647340310000|2022-03-15 10:31:50|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|3883.06|0
1647340320000|2022-03-15 10:32:00|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|3881.82|0
1647340340000|2022-03-15 10:32:20|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|3880.57|0
1647340380000|2022-03-15 10:33:00|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|3878.08|0
1647340390000|2022-03-15 10:33:10|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|0
1647340430000|2022-03-15 10:33:50|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|0
1647340460000|2022-03-15 10:34:20|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|3874.34|0
1647340480000|2022-03-15 10:34:40|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|3876.83|0
1647340510000|2022-03-15 10:35:10|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|0
1647340530000|2022-03-15 10:35:30|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|0
1647340590000|2022-03-15 10:36:30|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|3877.35|0
1647340630000|2022-03-15 10:37:10|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|3876.1|0
1647340660000|2022-03-15 10:37:40|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|3873.61|0
1647340700000|2022-03-15 10:38:20|3874.86|3874.86|3876.1|3876.1|3876.1|3876.1|3874.86|3874.86|0
1647340710000|2022-03-15 10:38:30|3875.97|3875.97|3875.85|3875.85|3875.97|3875.97|3875.85|3875.85|0
1647340720000|2022-03-15 10:38:40|3877.09|3877.09|3878.34|3878.34|3878.34|3878.34|3877.09|3877.09|0
1647340730000|2022-03-15 10:38:50|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|3877.09|0
1647340750000|2022-03-15 10:39:10|3878.34|3878.34|3878.34|3878.34|3878.34|3878.34|3878.34|3878.34|0
1647340780000|2022-03-15 10:39:40|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|0
1647340790000|2022-03-15 10:39:50|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|3875.97|0
1647340800000|2022-03-15 10:40:00|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|3875.85|0
1647340850000|2022-03-15 10:40:50|3873.35|3873.35|3873.23|3873.23|3873.35|3873.35|3873.23|3873.23|0
1647340890000|2022-03-15 10:41:30|3872.97|3872.97|3872.97|3872.97|3872.97|3872.97|3872.97|3872.97|0
1647340910000|2022-03-15 10:41:50|3874.22|3874.22|3875.46|3875.46|3875.46|3875.46|3874.22|3874.22|0
1647340920000|2022-03-15 10:42:00|3877.95|3877.95|3875.46|3875.46|3877.95|3877.95|3875.46|3875.46|0
1647340940000|2022-03-15 10:42:20|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|3875.59|0
1647340990000|2022-03-15 10:43:10|3875.72|3875.72|3875.46|3875.46|3875.72|3875.72|3875.46|3875.46|0
1647341000000|2022-03-15 10:43:20|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|3877.95|0
1647341030000|2022-03-15 10:43:50|3877.61|3877.61|3876.36|3876.36|3877.61|3877.61|3876.36|3876.36|0
1647341040000|2022-03-15 10:44:00|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|3876.11|0
1647341080000|2022-03-15 10:44:40|3875.98|3875.98|3875.98|3875.98|3875.98|3875.98|3875.98|3875.98|0
1647341110000|2022-03-15 10:45:10|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|3877.23|0
1647341140000|2022-03-15 10:45:40|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|3878.47|0
1647341170000|2022-03-15 10:46:10|3879.72|3879.72|3879.72|3879.72|3880.96|3880.96|3879.72|3879.72|0
1647341180000|2022-03-15 10:46:20|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|3879.84|0
1647341190000|2022-03-15 10:46:30|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|0
1647341230000|2022-03-15 10:47:10|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|3882.34|0
1647341260000|2022-03-15 10:47:40|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|3881.09|0
1647341320000|2022-03-15 10:48:40|3882.34|3882.34|3883.71|3883.71|3883.71|3883.71|3882.34|3882.34|0
1647341330000|2022-03-15 10:48:50|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|3886.2|0
1647341380000|2022-03-15 10:49:40|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|3886.03|0
1647341390000|2022-03-15 10:49:50|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|3887.27|0
1647341400000|2022-03-15 10:50:00|3886.03|3886.03|3886.16|3886.16|3886.16|3886.16|3886.03|3886.03|0
1647341410000|2022-03-15 10:50:10|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|3886.28|0
1647341440000|2022-03-15 10:50:40|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|3886.16|0
1647341460000|2022-03-15 10:51:00|3889.89|3889.89|3892.38|3892.38|3892.38|3892.38|3889.89|3889.89|0
1647341500000|2022-03-15 10:51:40|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|3892.9|0
1647341520000|2022-03-15 10:52:00|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|3894.14|0
1647341530000|2022-03-15 10:52:10|3895.39|3895.39|3895.39|3895.39|3895.39|3895.39|3895.39|3895.39|0
1647341560000|2022-03-15 10:52:40|3896.63|3896.63|3895.39|3895.39|3896.63|3896.63|3895.39|3895.39|0
1647341580000|2022-03-15 10:53:00|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|3896.63|0
1647341600000|2022-03-15 10:53:20|3896.89|3896.89|3899.38|3899.38|3899.38|3899.38|3896.89|3896.89|0
1647341620000|2022-03-15 10:53:40|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|0
1647341630000|2022-03-15 10:53:50|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|3895.51|0
1647341640000|2022-03-15 10:54:00|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|0
1647341670000|2022-03-15 10:54:30|3895.51|3895.51|3898.01|3898.01|3898.01|3898.01|3895.51|3895.51|0
1647341680000|2022-03-15 10:54:40|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|3898.13|0
1647341690000|2022-03-15 10:54:50|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|3898.01|0
1647341700000|2022-03-15 10:55:00|3899.25|3899.25|3901.05|3901.05|3901.05|3901.05|3899.25|3899.25|0
1647341710000|2022-03-15 10:55:10|3902.3|3902.3|3902.3|3902.3|3902.3|3902.3|3902.3|3902.3|0
1647341730000|2022-03-15 10:55:30|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|3902.43|0
1647341740000|2022-03-15 10:55:40|3903.67|3903.67|3904.01|3904.01|3904.01|3904.01|3903.67|3903.67|0
1647341750000|2022-03-15 10:55:50|3905.26|3905.26|3906.5|3906.5|3906.5|3906.5|3904.01|3904.01|0
1647341770000|2022-03-15 10:56:10|3910.24|3910.24|3910.37|3910.37|3910.37|3910.37|3910.24|3910.24|0
1647341780000|2022-03-15 10:56:20|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|3909.12|0
1647341800000|2022-03-15 10:56:40|3909.64|3909.64|3910.67|3910.67|3910.67|3910.67|3909.29|3909.29|0
1647341810000|2022-03-15 10:56:50|3909.42|3909.42|3908.56|3908.56|3909.42|3909.42|3908.18|3908.18|0
1647341820000|2022-03-15 10:57:00|3906.07|3906.07|3906.8|3906.8|3907.31|3907.31|3905.56|3905.56|0
1647341850000|2022-03-15 10:57:30|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|3906.93|0
1647341940000|2022-03-15 10:59:00|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|3909.42|0
1647341960000|2022-03-15 10:59:20|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|3910.11|0
1647341980000|2022-03-15 10:59:40|3911.35|3911.35|3910.11|3910.11|3911.35|3911.35|3910.11|3910.11|0
1647341990000|2022-03-15 10:59:50|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|3909.6|0
1647342000000|2022-03-15 11:00:00|3912.09|3912.09|3911.1|3911.1|3912.34|3912.34|3911.1|3911.1|0
1647342010000|2022-03-15 11:00:10|3911.61|3911.61|3911.35|3911.35|3911.61|3911.61|3911.22|3911.22|0
1647342020000|2022-03-15 11:00:20|3912.6|3912.6|3912.6|3912.6|3912.6|3912.6|3912.6|3912.6|0
1647342050000|2022-03-15 11:00:50|3913.84|3913.84|3913.84|3913.84|3913.84|3913.84|3913.84|3913.84|0
1647342060000|2022-03-15 11:01:00|3915.09|3915.09|3915.09|3915.09|3915.09|3915.09|3915.09|3915.09|0
1647342070000|2022-03-15 11:01:10|3917.58|3917.58|3919.46|3919.46|3921.96|3921.96|3917.58|3917.58|0
1647342100000|2022-03-15 11:01:40|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|3921.96|0
1647342110000|2022-03-15 11:01:50|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|3920.71|0
1647342130000|2022-03-15 11:02:10|3921.96|3921.96|3924.45|3924.45|3924.45|3924.45|3921.96|3921.96|0
1647342140000|2022-03-15 11:02:20|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|0
1647342150000|2022-03-15 11:02:30|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|3924.45|0
1647342160000|2022-03-15 11:02:40|3923.2|3923.2|3925.95|3925.95|3925.95|3925.95|3923.2|3923.2|0
1647342180000|2022-03-15 11:03:00|3924.7|3924.7|3917.48|3917.48|3924.7|3924.7|3917.48|3917.48|0
1647342190000|2022-03-15 11:03:10|3919.98|3919.98|3918.73|3918.73|3919.98|3919.98|3918.73|3918.73|0
1647342210000|2022-03-15 11:03:30|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|3921.22|0
1647342250000|2022-03-15 11:04:10|3921.35|3921.35|3921.48|3921.48|3921.48|3921.48|3921.35|3921.35|0
1647342260000|2022-03-15 11:04:20|3920.23|3920.23|3920.36|3920.36|3920.36|3920.36|3920.23|3920.23|0
1647342270000|2022-03-15 11:04:30|3920.74|3920.74|3920.61|3920.61|3920.74|3920.74|3920.61|3920.61|0
1647342280000|2022-03-15 11:04:40|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|3919.37|0
1647342310000|2022-03-15 11:05:10|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|3919.24|0
1647342320000|2022-03-15 11:05:20|3919.07|3919.07|3919.07|3919.07|3919.07|3919.07|3919.07|3919.07|0
1647342330000|2022-03-15 11:05:30|3919.32|3919.32|3921.82|3921.82|3921.82|3921.82|3919.32|3919.32|0
1647342360000|2022-03-15 11:06:00|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|0
1647342370000|2022-03-15 11:06:10|3924.31|3924.31|3924.18|3924.18|3924.31|3924.31|3924.18|3924.18|0
1647342380000|2022-03-15 11:06:20|3925.43|3925.43|3926.67|3926.67|3926.67|3926.67|3925.43|3925.43|0
1647342390000|2022-03-15 11:06:30|3926.93|3926.93|3926.8|3926.8|3926.93|3926.93|3926.8|3926.8|0
1647342400000|2022-03-15 11:06:40|3925.55|3925.55|3925.55|3925.55|3925.55|3925.55|3925.55|3925.55|0
1647342410000|2022-03-15 11:06:50|3925.68|3925.68|3928.17|3928.17|3928.17|3928.17|3925.68|3925.68|0
1647342420000|2022-03-15 11:07:00|3926.93|3926.93|3927.05|3927.05|3927.05|3927.05|3926.93|3926.93|0
1647342450000|2022-03-15 11:07:30|3923.32|3923.32|3922.81|3922.81|3923.32|3923.32|3922.81|3922.81|0
1647342460000|2022-03-15 11:07:40|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|3924.05|0
1647342470000|2022-03-15 11:07:50|3922.81|3922.81|3922.81|3922.81|3922.81|3922.81|3922.81|3922.81|0
1647342480000|2022-03-15 11:08:00|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|3923.06|0
1647342500000|2022-03-15 11:08:20|3923.19|3923.19|3923.45|3923.45|3923.45|3923.45|3923.19|3923.19|0
1647342510000|2022-03-15 11:08:30|3924.69|3924.69|3923.45|3923.45|3924.69|3924.69|3923.45|3923.45|0
1647342520000|2022-03-15 11:08:40|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|3923.7|0
1647342530000|2022-03-15 11:08:50|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1647342550000|2022-03-15 11:09:10|3926.19|3926.19|3927.69|3927.69|3927.69|3927.69|3926.19|3926.19|0
1647342560000|2022-03-15 11:09:20|3930.18|3930.18|3928.94|3928.94|3930.18|3930.18|3928.94|3928.94|0
1647342570000|2022-03-15 11:09:30|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|0
1647342580000|2022-03-15 11:09:40|3931.69|3931.69|3930.44|3930.44|3931.69|3931.69|3930.44|3930.44|0
1647342590000|2022-03-15 11:09:50|3930.31|3930.31|3928.94|3928.94|3930.31|3930.31|3928.94|3928.94|0
1647342610000|2022-03-15 11:10:10|3931.43|3931.43|3932.68|3932.68|3932.68|3932.68|3931.43|3931.43|0
1647342620000|2022-03-15 11:10:20|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|3931.43|0
1647342630000|2022-03-15 11:10:30|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|3931.6|0
1647342650000|2022-03-15 11:10:50|3932.85|3932.85|3931.6|3931.6|3932.85|3932.85|3931.6|3931.6|0
1647342660000|2022-03-15 11:11:00|3931.73|3931.73|3934.22|3934.22|3934.22|3934.22|3931.73|3931.73|0
1647342670000|2022-03-15 11:11:10|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|3932.98|0
1647342680000|2022-03-15 11:11:20|3932.8|3932.8|3932.98|3932.98|3932.98|3932.98|3932.8|3932.8|0
1647342690000|2022-03-15 11:11:30|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|0
1647342700000|2022-03-15 11:11:40|3931.48|3931.48|3926.62|3926.62|3931.48|3931.48|3926.49|3926.49|0
1647342710000|2022-03-15 11:11:50|3927|3927|3927|3927|3927|3927|3927|3927|0
1647342720000|2022-03-15 11:12:00|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|3926.83|0
1647342730000|2022-03-15 11:12:10|3930.57|3930.57|3929.83|3929.83|3930.57|3930.57|3929.32|3929.32|0
1647342750000|2022-03-15 11:12:30|3932.32|3932.32|3932.32|3932.32|3932.32|3932.32|3932.32|3932.32|0
1647342760000|2022-03-15 11:12:40|3933.57|3933.57|3933.31|3933.31|3933.57|3933.57|3933.31|3933.31|0
1647342770000|2022-03-15 11:12:50|3932.07|3932.07|3929.32|3929.32|3932.07|3932.07|3929.32|3929.32|0
1647342780000|2022-03-15 11:13:00|3929.58|3929.58|3929.7|3929.7|3929.7|3929.7|3929.58|3929.58|0
1647342830000|2022-03-15 11:13:50|3929.58|3929.58|3929.45|3929.45|3929.58|3929.58|3929.45|3929.45|0
1647342850000|2022-03-15 11:14:10|3930.7|3930.7|3933.19|3933.19|3933.19|3933.19|3930.7|3930.7|0
1647342860000|2022-03-15 11:14:20|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|3933.44|0
1647342880000|2022-03-15 11:14:40|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|3933.19|0
1647342890000|2022-03-15 11:14:50|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|3934.43|0
1647342900000|2022-03-15 11:15:00|3934.69|3934.69|3932.45|3932.45|3934.69|3934.69|3932.2|3932.2|0
1647342910000|2022-03-15 11:15:10|3932.28|3932.28|3932.41|3932.41|3932.41|3932.41|3932.28|3932.28|0
1647342930000|2022-03-15 11:15:30|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|3931.16|0
1647342970000|2022-03-15 11:16:10|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|0
1647343010000|2022-03-15 11:16:50|3929.66|3929.66|3928.29|3928.29|3929.66|3929.66|3928.29|3928.29|0
1647343020000|2022-03-15 11:17:00|3930.78|3930.78|3932.02|3932.02|3932.02|3932.02|3930.78|3930.78|0
1647343030000|2022-03-15 11:17:10|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|0
1647343060000|2022-03-15 11:17:40|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|3930.65|0
1647343090000|2022-03-15 11:18:10|3929.4|3929.4|3929.28|3929.28|3929.4|3929.4|3929.28|3929.28|0
1647343100000|2022-03-15 11:18:20|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|3929.02|0
1647343110000|2022-03-15 11:18:30|3926.53|3926.53|3926.4|3926.4|3926.53|3926.53|3926.4|3926.4|0
1647343140000|2022-03-15 11:19:00|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|3923.91|0
1647343150000|2022-03-15 11:19:10|3926.4|3926.4|3926.4|3926.4|3926.4|3926.4|3926.4|3926.4|0
1647343160000|2022-03-15 11:19:20|3925.16|3925.16|3926.4|3926.4|3926.4|3926.4|3925.16|3925.16|0
1647343170000|2022-03-15 11:19:30|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|3926.15|0
1647343240000|2022-03-15 11:20:40|3923.66|3923.66|3923.66|3923.66|3923.66|3923.66|3923.66|3923.66|0
1647343250000|2022-03-15 11:20:50|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1647343270000|2022-03-15 11:21:10|3925.07|3925.07|3924.82|3924.82|3925.07|3925.07|3924.82|3924.82|0
1647343280000|2022-03-15 11:21:20|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|3922.32|0
1647343330000|2022-03-15 11:22:10|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|3924.82|0
1647343360000|2022-03-15 11:22:40|3923.57|3923.57|3922.54|3922.54|3923.57|3923.57|3922.32|3922.32|0
1647343370000|2022-03-15 11:22:50|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|3922.67|0
1647343450000|2022-03-15 11:24:10|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|0
1647343460000|2022-03-15 11:24:20|3920.18|3920.18|3917.68|3917.68|3920.18|3920.18|3917.68|3917.68|0
1647343470000|2022-03-15 11:24:30|3916.44|3916.44|3916.44|3916.44|3916.44|3916.44|3916.44|3916.44|0
1647343480000|2022-03-15 11:24:40|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|3918.93|0
1647343490000|2022-03-15 11:24:50|3920.18|3920.18|3918.67|3918.67|3920.18|3920.18|3918.67|3918.67|0
1647343500000|2022-03-15 11:25:00|3918.85|3918.85|3919.19|3919.19|3919.19|3919.19|3918.85|3918.85|0
1647343520000|2022-03-15 11:25:20|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|3917.94|0
1647343570000|2022-03-15 11:26:10|3916.7|3916.7|3921.63|3921.63|3921.63|3921.63|3916.52|3916.52|0
1647343580000|2022-03-15 11:26:20|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|3920.39|0
1647343600000|2022-03-15 11:26:40|3917.9|3917.9|3920.39|3920.39|3921.63|3921.63|3917.9|3917.9|0
1647343630000|2022-03-15 11:27:10|3922.88|3922.88|3924.12|3924.12|3924.12|3924.12|3922.88|3922.88|0
1647343640000|2022-03-15 11:27:20|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|0
1647343650000|2022-03-15 11:27:30|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|0
1647343670000|2022-03-15 11:27:50|3923.87|3923.87|3923.61|3923.61|3923.87|3923.87|3923.61|3923.61|0
1647343680000|2022-03-15 11:28:00|3922.37|3922.37|3921.99|3921.99|3922.37|3922.37|3921.99|3921.99|0
1647343690000|2022-03-15 11:28:10|3920.74|3920.74|3919.49|3919.49|3920.74|3920.74|3919.49|3919.49|0
1647343740000|2022-03-15 11:29:00|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|3919.62|0
1647343780000|2022-03-15 11:29:40|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|3917.13|0
1647343790000|2022-03-15 11:29:50|3918.38|3918.38|3918.76|3918.76|3918.76|3918.76|3918.38|3918.38|0
1647343810000|2022-03-15 11:30:10|3918.89|3918.89|3919.01|3919.01|3919.01|3919.01|3918.89|3918.89|0
1647343830000|2022-03-15 11:30:30|3921.51|3921.51|3924|3924|3924|3924|3921.51|3921.51|0
1647343850000|2022-03-15 11:30:50|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|3925.24|0
1647343860000|2022-03-15 11:31:00|3925.07|3925.07|3925.24|3925.24|3925.58|3925.58|3925.07|3925.07|0
1647343870000|2022-03-15 11:31:10|3925.58|3925.58|3927|3927|3927|3927|3925.58|3925.58|0
1647343890000|2022-03-15 11:31:30|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|3928.25|0
1647343930000|2022-03-15 11:32:10|3929.49|3929.49|3929.49|3929.49|3929.49|3929.49|3929.49|3929.49|0
1647343940000|2022-03-15 11:32:20|3927|3927|3927|3927|3927|3927|3927|3927|0
1647343970000|2022-03-15 11:32:50|3927.38|3927.38|3926.14|3926.14|3927.38|3927.38|3926.14|3926.14|0
1647343980000|2022-03-15 11:33:00|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|3927.38|0
1647344010000|2022-03-15 11:33:30|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|0
1647344020000|2022-03-15 11:33:40|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|0
1647344030000|2022-03-15 11:33:50|3927.56|3927.56|3927.56|3927.56|3928.8|3928.8|3927.56|3927.56|0
1647344040000|2022-03-15 11:34:00|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|0
1647344050000|2022-03-15 11:34:10|3925.06|3925.06|3924.94|3924.94|3925.06|3925.06|3924.94|3924.94|0
1647344060000|2022-03-15 11:34:20|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|3923.69|0
1647344070000|2022-03-15 11:34:30|3926.18|3926.18|3928.28|3928.28|3928.28|3928.28|3926.18|3926.18|0
1647344080000|2022-03-15 11:34:40|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|3925.79|0
1647344090000|2022-03-15 11:34:50|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|3926.04|0
1647344100000|2022-03-15 11:35:00|3927.29|3927.29|3927.29|3927.29|3927.29|3927.29|3927.29|3927.29|0
1647344130000|2022-03-15 11:35:30|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|0
1647344140000|2022-03-15 11:35:40|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|0
1647344160000|2022-03-15 11:36:00|3928.03|3928.03|3928.03|3928.03|3928.03|3928.03|3928.03|3928.03|0
1647344190000|2022-03-15 11:36:30|3928.28|3928.28|3929.53|3929.53|3929.53|3929.53|3928.28|3928.28|0
1647344200000|2022-03-15 11:36:40|3930.77|3930.77|3931.03|3931.03|3931.03|3931.03|3930.77|3930.77|0
1647344210000|2022-03-15 11:36:50|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|0
1647344220000|2022-03-15 11:37:00|3936.01|3936.01|3936.01|3936.01|3936.01|3936.01|3936.01|3936.01|0
1647344230000|2022-03-15 11:37:10|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|0
1647344240000|2022-03-15 11:37:20|3932.15|3932.15|3931.97|3931.97|3932.15|3932.15|3931.97|3931.97|0
1647344250000|2022-03-15 11:37:30|3931.63|3931.63|3931.63|3931.63|3931.63|3931.63|3931.63|3931.63|0
1647344280000|2022-03-15 11:38:00|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|3931.46|0
1647344290000|2022-03-15 11:38:10|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|3930.22|0
1647344310000|2022-03-15 11:38:30|3930.47|3930.47|3930.73|3930.73|3930.73|3930.73|3930.47|3930.47|0
1647344320000|2022-03-15 11:38:40|3933.22|3933.22|3933.6|3933.6|3933.6|3933.6|3933.22|3933.22|0
1647344350000|2022-03-15 11:39:10|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|3936.09|0
1647344360000|2022-03-15 11:39:20|3933.6|3933.6|3932.36|3932.36|3933.6|3933.6|3932.36|3932.36|0
1647344370000|2022-03-15 11:39:30|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|0
1647344390000|2022-03-15 11:39:50|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|0
1647344400000|2022-03-15 11:40:00|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|3929.99|0
1647344410000|2022-03-15 11:40:10|3929.86|3929.86|3930.76|3930.76|3931.27|3931.27|3929.86|3929.86|0
1647344420000|2022-03-15 11:40:20|3927.02|3927.02|3926.76|3926.76|3927.02|3927.02|3926.76|3926.76|0
1647344430000|2022-03-15 11:40:30|3927.53|3927.53|3927.4|3927.4|3928.55|3928.55|3925.65|3925.65|0
1647344440000|2022-03-15 11:40:40|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|3927.15|0
1647344490000|2022-03-15 11:41:30|3928.04|3928.04|3928.3|3928.3|3928.3|3928.3|3928.04|3928.04|0
1647344500000|2022-03-15 11:41:40|3928.42|3928.42|3928.17|3928.17|3928.42|3928.42|3928.17|3928.17|0
1647344530000|2022-03-15 11:42:10|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|3928.04|0
1647344570000|2022-03-15 11:42:50|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|3928.68|0
1647344580000|2022-03-15 11:43:00|3928.81|3928.81|3928.68|3928.68|3928.81|3928.81|3928.68|3928.68|0
1647344600000|2022-03-15 11:43:20|3928.42|3928.42|3925.93|3925.93|3928.42|3928.42|3924.69|3924.69|0
1647344610000|2022-03-15 11:43:30|3927.18|3927.18|3926.83|3926.83|3927.18|3927.18|3926.83|3926.83|0
1647344620000|2022-03-15 11:43:40|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|3928.08|0
1647344650000|2022-03-15 11:44:10|3926.83|3926.83|3927|3927|3927|3927|3926.83|3926.83|0
1647344700000|2022-03-15 11:45:00|3927.17|3927.17|3926.92|3926.92|3927.17|3927.17|3926.54|3926.54|0
1647344720000|2022-03-15 11:45:20|3926.66|3926.66|3926.54|3926.54|3926.66|3926.66|3926.54|3926.54|0
1647344730000|2022-03-15 11:45:30|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|3926.71|0
1647344740000|2022-03-15 11:45:40|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|3927.95|0
1647344750000|2022-03-15 11:45:50|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|3927.83|0
1647344760000|2022-03-15 11:46:00|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|3927.57|0
1647344770000|2022-03-15 11:46:10|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|3925.08|0
1647344780000|2022-03-15 11:46:20|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|3924.95|0
1647344800000|2022-03-15 11:46:40|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|0
1647344810000|2022-03-15 11:46:50|3926.03|3926.03|3927.27|3927.27|3927.27|3927.27|3926.03|3926.03|0
1647344830000|2022-03-15 11:47:10|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|0
1647344840000|2022-03-15 11:47:20|3927.27|3927.27|3927.27|3927.27|3927.27|3927.27|3927.27|3927.27|0
1647344870000|2022-03-15 11:47:50|3924.78|3924.78|3923.53|3923.53|3924.78|3924.78|3923.53|3923.53|0
1647344880000|2022-03-15 11:48:00|3923.36|3923.36|3922.59|3922.59|3923.36|3923.36|3922.59|3922.59|0
1647344920000|2022-03-15 11:48:40|3925.09|3925.09|3923.84|3923.84|3925.09|3925.09|3923.84|3923.84|0
1647344950000|2022-03-15 11:49:10|3922.95|3922.95|3922.82|3922.82|3922.95|3922.95|3922.82|3922.82|0
1647345020000|2022-03-15 11:50:20|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|3922.65|0
1647345030000|2022-03-15 11:50:30|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|3922.99|0
1647345040000|2022-03-15 11:50:40|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|3924.24|0
1647345060000|2022-03-15 11:51:00|3926.73|3926.73|3927.97|3927.97|3927.97|3927.97|3926.73|3926.73|0
1647345070000|2022-03-15 11:51:10|3929.22|3929.22|3927.97|3927.97|3929.22|3929.22|3927.97|3927.97|0
1647345080000|2022-03-15 11:51:20|3929.22|3929.22|3928.84|3928.84|3929.22|3929.22|3928.84|3928.84|0
1647345120000|2022-03-15 11:52:00|3930.08|3930.08|3927.33|3927.33|3930.08|3930.08|3926.34|3926.34|0
1647345130000|2022-03-15 11:52:10|3928.58|3928.58|3924.84|3924.84|3928.58|3928.58|3924.84|3924.84|0
1647345140000|2022-03-15 11:52:20|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|3926.09|0
1647345160000|2022-03-15 11:52:40|3926.98|3926.98|3927.11|3927.11|3927.11|3927.11|3926.86|3926.86|0
1647345180000|2022-03-15 11:53:00|3925.86|3925.86|3928.36|3928.36|3928.36|3928.36|3925.86|3925.86|0
1647345220000|2022-03-15 11:53:40|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|3927.11|0
1647345250000|2022-03-15 11:54:10|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|3925.86|0
1647345260000|2022-03-15 11:54:20|3925.35|3925.35|3929.09|3929.09|3929.09|3929.09|3925.35|3925.35|0
1647345280000|2022-03-15 11:54:40|3929.47|3929.47|3929.47|3929.47|3929.47|3929.47|3929.47|3929.47|0
1647345300000|2022-03-15 11:55:00|3926.98|3926.98|3926.98|3926.98|3926.98|3926.98|3926.98|3926.98|0
1647345310000|2022-03-15 11:55:10|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|3927.24|0
1647345340000|2022-03-15 11:55:40|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|0
1647345370000|2022-03-15 11:56:10|3930.24|3930.24|3930.75|3930.75|3930.75|3930.75|3930.24|3930.24|0
1647345380000|2022-03-15 11:56:20|3929.51|3929.51|3931.01|3931.01|3931.01|3931.01|3929.51|3929.51|0
1647345400000|2022-03-15 11:56:40|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|0
1647345410000|2022-03-15 11:56:50|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|3928.26|0
1647345420000|2022-03-15 11:57:00|3927.02|3927.02|3927.02|3927.02|3927.02|3927.02|3927.02|3927.02|0
1647345430000|2022-03-15 11:57:10|3928.26|3928.26|3929.51|3929.51|3929.51|3929.51|3928.26|3928.26|0
1647345480000|2022-03-15 11:58:00|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|0
1647345510000|2022-03-15 11:58:30|3930.92|3930.92|3932.17|3932.17|3932.17|3932.17|3930.92|3930.92|0
1647345530000|2022-03-15 11:58:50|3929.68|3929.68|3928.43|3928.43|3929.68|3929.68|3928.43|3928.43|0
1647345570000|2022-03-15 11:59:30|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1647345580000|2022-03-15 11:59:40|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|3928.43|0
1647345600000|2022-03-15 12:00:00|3928.3|3928.3|3925.56|3925.56|3928.3|3928.3|3925.56|3925.56|0
1647345620000|2022-03-15 12:00:20|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|3925.22|0
1647345630000|2022-03-15 12:00:30|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|3927.71|0
1647345640000|2022-03-15 12:00:40|3928.95|3928.95|3928.95|3928.95|3928.95|3928.95|3928.95|3928.95|0
1647345650000|2022-03-15 12:00:50|3927.71|3927.71|3928.09|3928.09|3928.09|3928.09|3927.71|3927.71|0
1647345660000|2022-03-15 12:01:00|3930.58|3930.58|3930.58|3930.58|3930.58|3930.58|3930.58|3930.58|0
1647345720000|2022-03-15 12:02:00|3930.71|3930.71|3934.45|3934.45|3934.45|3934.45|3930.71|3930.71|0
1647345760000|2022-03-15 12:02:40|3933.2|3933.2|3933.33|3933.33|3933.33|3933.33|3933.2|3933.2|0
1647345770000|2022-03-15 12:02:50|3932.08|3932.08|3931.7|3931.7|3932.08|3932.08|3931.7|3931.7|0
1647345790000|2022-03-15 12:03:10|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|0
1647345800000|2022-03-15 12:03:20|3927.71|3927.71|3927.84|3927.84|3927.84|3927.84|3927.71|3927.71|0
1647345810000|2022-03-15 12:03:30|3927.96|3927.96|3924.23|3924.23|3927.96|3927.96|3924.23|3924.23|0
1647345840000|2022-03-15 12:04:00|3924.1|3924.1|3925.34|3925.34|3925.34|3925.34|3924.1|3924.1|0
1647345850000|2022-03-15 12:04:10|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|0
1647345890000|2022-03-15 12:04:50|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|0
1647345930000|2022-03-15 12:05:30|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|3923.67|0
1647345940000|2022-03-15 12:05:40|3923.41|3923.41|3924.66|3924.66|3924.66|3924.66|3923.41|3923.41|0
1647345960000|2022-03-15 12:06:00|3923.41|3923.41|3923.76|3923.76|3923.76|3923.76|3923.41|3923.41|0
1647346010000|2022-03-15 12:06:50|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|0
1647346020000|2022-03-15 12:07:00|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|3923.46|0
1647346030000|2022-03-15 12:07:10|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|3924.7|0
1647346040000|2022-03-15 12:07:20|3925.95|3925.95|3922.21|3922.21|3925.95|3925.95|3922.21|3922.21|0
1647346050000|2022-03-15 12:07:30|3922.72|3922.72|3925.21|3925.21|3925.21|3925.21|3922.72|3922.72|0
1647346070000|2022-03-15 12:07:50|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|3923.97|0
1647346080000|2022-03-15 12:08:00|3923.71|3923.71|3924.1|3924.1|3924.1|3924.1|3923.71|3923.71|0
1647346140000|2022-03-15 12:09:00|3923.59|3923.59|3924.96|3924.96|3924.96|3924.96|3923.59|3923.59|0
1647346150000|2022-03-15 12:09:10|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|3926.2|0
1647346170000|2022-03-15 12:09:30|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|3924.96|0
1647346180000|2022-03-15 12:09:40|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|3925.09|0
1647346200000|2022-03-15 12:10:00|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|0
1647346210000|2022-03-15 12:10:10|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|3925.43|0
1647346240000|2022-03-15 12:10:40|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|0
1647346280000|2022-03-15 12:11:20|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|3926.93|0
1647346290000|2022-03-15 12:11:30|3924.44|3924.44|3923.19|3923.19|3924.44|3924.44|3923.19|3923.19|0
1647346300000|2022-03-15 12:11:40|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|3925.69|0
1647346310000|2022-03-15 12:11:50|3928.18|3928.18|3929.85|3929.85|3929.85|3929.85|3926.93|3926.93|0
1647346320000|2022-03-15 12:12:00|3928.6|3928.6|3931.09|3931.09|3931.09|3931.09|3928.6|3928.6|0
1647346340000|2022-03-15 12:12:20|3927.36|3927.36|3927.49|3927.49|3927.49|3927.49|3927.36|3927.36|0
1647346350000|2022-03-15 12:12:30|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|0
1647346430000|2022-03-15 12:13:50|3928.6|3928.6|3929.72|3929.72|3929.72|3929.72|3928.48|3928.48|0
1647346460000|2022-03-15 12:14:20|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|3930.97|0
1647346470000|2022-03-15 12:14:30|3931.22|3931.22|3932.47|3932.47|3932.47|3932.47|3931.22|3931.22|0
1647346490000|2022-03-15 12:14:50|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|3933.71|0
1647346500000|2022-03-15 12:15:00|3936.21|3936.21|3932.47|3932.47|3936.21|3936.21|3932.47|3932.47|0
1647346510000|2022-03-15 12:15:10|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|0
1647346520000|2022-03-15 12:15:20|3930.1|3930.1|3929.85|3929.85|3930.1|3930.1|3929.72|3929.72|0
1647346590000|2022-03-15 12:16:30|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|3929.59|0
1647346610000|2022-03-15 12:16:50|3930.84|3930.84|3930.84|3930.84|3930.84|3930.84|3930.84|3930.84|0
1647346660000|2022-03-15 12:17:40|3928.35|3928.35|3928.35|3928.35|3928.35|3928.35|3928.35|3928.35|0
1647346670000|2022-03-15 12:17:50|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|3928.09|0
1647346700000|2022-03-15 12:18:20|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|3926.85|0
1647346710000|2022-03-15 12:18:30|3927.1|3927.1|3927.1|3927.1|3927.1|3927.1|3927.1|3927.1|0
1647346730000|2022-03-15 12:18:50|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|3927.36|0
1647346760000|2022-03-15 12:19:20|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|3927.49|0
1647346780000|2022-03-15 12:19:40|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|3927.61|0
1647346790000|2022-03-15 12:19:50|3926.37|3926.37|3926.37|3926.37|3926.37|3926.37|3926.37|3926.37|0
1647346800000|2022-03-15 12:20:00|3927.61|3927.61|3928.99|3928.99|3928.99|3928.99|3927.61|3927.61|0
1647346820000|2022-03-15 12:20:20|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|0
1647346840000|2022-03-15 12:20:40|3931.48|3931.48|3932.85|3932.85|3932.85|3932.85|3931.48|3931.48|0
1647346850000|2022-03-15 12:20:50|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|3931.61|0
1647346860000|2022-03-15 12:21:00|3931.78|3931.78|3931.95|3931.95|3931.95|3931.95|3931.78|3931.78|0
1647346870000|2022-03-15 12:21:10|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|3932.08|0
1647346920000|2022-03-15 12:22:00|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|3931.7|0
1647346940000|2022-03-15 12:22:20|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|3932.94|0
1647346950000|2022-03-15 12:22:30|3933.28|3933.28|3935.78|3935.78|3935.78|3935.78|3933.28|3933.28|0
1647346960000|2022-03-15 12:22:40|3935.9|3935.9|3938.39|3938.39|3938.39|3938.39|3935.9|3935.9|0
1647347000000|2022-03-15 12:23:20|3939.64|3939.64|3940.89|3940.89|3940.89|3940.89|3939.64|3939.64|0
1647347010000|2022-03-15 12:23:30|3940.63|3940.63|3940.63|3940.63|3940.63|3940.63|3940.63|3940.63|0
1647347020000|2022-03-15 12:23:40|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|0
1647347040000|2022-03-15 12:24:00|3938.14|3938.14|3945.61|3945.61|3946.86|3946.86|3938.14|3938.14|0
1647347050000|2022-03-15 12:24:10|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|0
1647347060000|2022-03-15 12:24:20|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|0
1647347120000|2022-03-15 12:25:20|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|0
1647347130000|2022-03-15 12:25:30|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|3943.12|0
1647347150000|2022-03-15 12:25:50|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|3942.87|0
1647347160000|2022-03-15 12:26:00|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|0
1647347180000|2022-03-15 12:26:20|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|0
1647347190000|2022-03-15 12:26:30|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|3945.23|0
1647347210000|2022-03-15 12:26:50|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|3947.72|0
1647347220000|2022-03-15 12:27:00|3945.23|3945.23|3944.98|3944.98|3945.23|3945.23|3944.98|3944.98|0
1647347230000|2022-03-15 12:27:10|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|0
1647347260000|2022-03-15 12:27:40|3943.73|3943.73|3943.73|3943.73|3943.73|3943.73|3943.73|3943.73|0
1647347290000|2022-03-15 12:28:10|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|3942.48|0
1647347330000|2022-03-15 12:28:50|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|3942.61|0
1647347350000|2022-03-15 12:29:10|3943.86|3943.86|3943.86|3943.86|3943.86|3943.86|3943.86|3943.86|0
1647347360000|2022-03-15 12:29:20|3945.1|3945.1|3945.23|3945.23|3945.23|3945.23|3945.1|3945.1|0
1647347370000|2022-03-15 12:29:30|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|3946.48|0
1647347390000|2022-03-15 12:29:50|3946.73|3946.73|3946.48|3946.48|3946.73|3946.73|3946.48|3946.48|0
1647347400000|2022-03-15 12:30:00|3947.72|3947.72|3948.97|3948.97|3948.97|3948.97|3947.72|3947.72|0
1647347420000|2022-03-15 12:30:20|3950.21|3950.21|3950.34|3950.34|3950.34|3950.34|3950.21|3950.21|0
1647347430000|2022-03-15 12:30:30|3951.59|3951.59|3955.96|3955.96|3955.96|3955.96|3951.59|3951.59|0
1647347440000|2022-03-15 12:30:40|3954.72|3954.72|3953.95|3953.95|3954.72|3954.72|3953.95|3953.95|0
1647347450000|2022-03-15 12:30:50|3953.82|3953.82|3952.58|3952.58|3953.82|3953.82|3950.09|3950.09|0
1647347460000|2022-03-15 12:31:00|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|3952.83|0
1647347470000|2022-03-15 12:31:10|3951.59|3951.59|3950.34|3950.34|3951.59|3951.59|3950.34|3950.34|0
1647347520000|2022-03-15 12:32:00|3951.59|3951.59|3952.83|3952.83|3952.83|3952.83|3951.59|3951.59|0
1647347530000|2022-03-15 12:32:10|3953.09|3953.09|3954.33|3954.33|3954.33|3954.33|3953.09|3953.09|0
1647347540000|2022-03-15 12:32:20|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|3956.83|0
1647347550000|2022-03-15 12:32:30|3957.34|3957.34|3954.85|3954.85|3957.34|3957.34|3954.85|3954.85|0
1647347580000|2022-03-15 12:33:00|3956.09|3956.09|3956.09|3956.09|3956.09|3956.09|3956.09|3956.09|0
1647347600000|2022-03-15 12:33:20|3954.85|3954.85|3954.85|3954.85|3954.85|3954.85|3954.85|3954.85|0
1647347660000|2022-03-15 12:34:20|3954.59|3954.59|3951.97|3951.97|3954.59|3954.59|3951.97|3951.97|0
1647347680000|2022-03-15 12:34:40|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|0
1647347690000|2022-03-15 12:34:50|3951.97|3951.97|3954.46|3954.46|3954.46|3954.46|3951.97|3951.97|0
1647347700000|2022-03-15 12:35:00|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|0
1647347730000|2022-03-15 12:35:30|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|3954.46|0
1647347740000|2022-03-15 12:35:40|3954.59|3954.59|3953.34|3953.34|3954.59|3954.59|3953.34|3953.34|0
1647347750000|2022-03-15 12:35:50|3953.6|3953.6|3955.48|3955.48|3955.48|3955.48|3953.6|3953.6|0
1647347770000|2022-03-15 12:36:10|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|3955.23|0
1647347780000|2022-03-15 12:36:20|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|3953.98|0
1647347830000|2022-03-15 12:37:10|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|0
1647347860000|2022-03-15 12:37:40|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|0
1647347870000|2022-03-15 12:37:50|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|3957.72|0
1647347890000|2022-03-15 12:38:10|3960.21|3960.21|3961.46|3961.46|3961.46|3961.46|3960.21|3960.21|0
1647347940000|2022-03-15 12:39:00|3963.95|3963.95|3965.19|3965.19|3965.19|3965.19|3963.95|3963.95|0
1647347950000|2022-03-15 12:39:10|3962.7|3962.7|3961.46|3961.46|3962.7|3962.7|3961.46|3961.46|0
1647347980000|2022-03-15 12:39:40|3960.21|3960.21|3959.83|3959.83|3960.21|3960.21|3959.83|3959.83|0
1647347990000|2022-03-15 12:39:50|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1647348020000|2022-03-15 12:40:20|3960.21|3960.21|3960.34|3960.34|3960.34|3960.34|3960.21|3960.21|0
1647348040000|2022-03-15 12:40:40|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|0
1647348080000|2022-03-15 12:41:20|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|3960.34|0
1647348090000|2022-03-15 12:41:30|3960.17|3960.17|3960.34|3960.34|3960.34|3960.34|3960.17|3960.17|0
1647348110000|2022-03-15 12:41:50|3961.59|3961.59|3959.09|3959.09|3961.59|3961.59|3959.09|3959.09|0
1647348170000|2022-03-15 12:42:50|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|3958.84|0
1647348190000|2022-03-15 12:43:10|3957.59|3957.59|3957.34|3957.34|3957.59|3957.59|3957.34|3957.34|0
1647348200000|2022-03-15 12:43:20|3956.09|3956.09|3956.09|3956.09|3956.09|3956.09|3956.09|3956.09|0
1647348210000|2022-03-15 12:43:30|3958.71|3958.71|3958.84|3958.84|3958.84|3958.84|3958.71|3958.71|0
1647348240000|2022-03-15 12:44:00|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|3958.71|0
1647348270000|2022-03-15 12:44:30|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|0
1647348290000|2022-03-15 12:44:50|3956.09|3956.09|3955.96|3955.96|3956.09|3956.09|3955.96|3955.96|0
1647348300000|2022-03-15 12:45:00|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|3952.23|0
1647348320000|2022-03-15 12:45:20|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|0
1647348350000|2022-03-15 12:45:50|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|3948.49|0
1647348360000|2022-03-15 12:46:00|3947.24|3947.24|3946.86|3946.86|3947.24|3947.24|3946.86|3946.86|0
1647348410000|2022-03-15 12:46:50|3949.35|3949.35|3950.98|3950.98|3952.23|3952.23|3949.35|3949.35|0
1647348420000|2022-03-15 12:47:00|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|3949.73|0
1647348430000|2022-03-15 12:47:10|3948.49|3948.49|3949.73|3949.73|3949.73|3949.73|3948.49|3948.49|0
1647348440000|2022-03-15 12:47:20|3950.98|3950.98|3951.24|3951.24|3951.24|3951.24|3950.98|3950.98|0
1647348450000|2022-03-15 12:47:30|3952.48|3952.48|3952.48|3952.48|3952.48|3952.48|3952.48|3952.48|0
1647348480000|2022-03-15 12:48:00|3951.24|3951.24|3948.62|3948.62|3951.24|3951.24|3948.62|3948.62|0
1647348490000|2022-03-15 12:48:10|3946.12|3946.12|3949.86|3949.86|3949.86|3949.86|3946.12|3946.12|0
1647348500000|2022-03-15 12:48:20|3951.11|3951.11|3948.62|3948.62|3951.11|3951.11|3948.62|3948.62|0
1647348520000|2022-03-15 12:48:40|3949.86|3949.86|3949.86|3949.86|3949.86|3949.86|3949.86|3949.86|0
1647348530000|2022-03-15 12:48:50|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|3951.11|0
1647348550000|2022-03-15 12:49:10|3949.86|3949.86|3947.37|3947.37|3949.86|3949.86|3947.37|3947.37|0
1647348570000|2022-03-15 12:49:30|3947.12|3947.12|3943.9|3943.9|3947.12|3947.12|3943.9|3943.9|0
1647348590000|2022-03-15 12:49:50|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|0
1647348620000|2022-03-15 12:50:20|3945.14|3945.14|3943.9|3943.9|3945.14|3945.14|3943.9|3943.9|0
1647348660000|2022-03-15 12:51:00|3946.39|3946.39|3945.14|3945.14|3946.39|3946.39|3945.14|3945.14|0
1647348670000|2022-03-15 12:51:10|3943.9|3943.9|3943.9|3943.9|3943.9|3943.9|3943.9|3943.9|0
1647348690000|2022-03-15 12:51:30|3945.14|3945.14|3945.14|3945.14|3945.14|3945.14|3945.14|3945.14|0
1647348720000|2022-03-15 12:52:00|3946.39|3946.39|3942.65|3942.65|3946.39|3946.39|3942.65|3942.65|0
1647348750000|2022-03-15 12:52:30|3943.9|3943.9|3943.9|3943.9|3943.9|3943.9|3943.9|3943.9|0
1647348780000|2022-03-15 12:53:00|3946.39|3946.39|3946.56|3946.56|3947.81|3947.81|3946.39|3946.39|0
1647348790000|2022-03-15 12:53:10|3946.44|3946.44|3948.93|3948.93|3948.93|3948.93|3946.44|3946.44|0
1647348800000|2022-03-15 12:53:20|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|3950.17|0
1647348810000|2022-03-15 12:53:30|3947.68|3947.68|3947.68|3947.68|3947.68|3947.68|3947.68|3947.68|0
1647348820000|2022-03-15 12:53:40|3950.17|3950.17|3950.56|3950.56|3950.56|3950.56|3950.17|3950.17|0
1647348830000|2022-03-15 12:53:50|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|3951.8|0
1647348840000|2022-03-15 12:54:00|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|0
1647348850000|2022-03-15 12:54:10|3950.38|3950.38|3950.77|3950.77|3950.77|3950.77|3950.38|3950.38|0
1647348890000|2022-03-15 12:54:50|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|3952.01|0
1647348910000|2022-03-15 12:55:10|3953.26|3953.26|3953.26|3953.26|3953.26|3953.26|3953.26|3953.26|0
1647348930000|2022-03-15 12:55:30|3950.77|3950.77|3949.39|3949.39|3950.77|3950.77|3949.39|3949.39|0
1647348940000|2022-03-15 12:55:40|3948.15|3948.15|3947.64|3947.64|3948.15|3948.15|3947.64|3947.64|0
1647348960000|2022-03-15 12:56:00|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|0
1647348970000|2022-03-15 12:56:10|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|3946.65|0
1647348990000|2022-03-15 12:56:30|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|0
1647349010000|2022-03-15 12:56:50|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|0
1647349070000|2022-03-15 12:57:50|3949.14|3949.14|3950.89|3950.89|3950.89|3950.89|3949.14|3949.14|0
1647349080000|2022-03-15 12:58:00|3950.72|3950.72|3950.34|3950.34|3950.72|3950.72|3950.34|3950.34|0
1647349090000|2022-03-15 12:58:10|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|0
1647349100000|2022-03-15 12:58:20|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|0
1647349110000|2022-03-15 12:58:30|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|0
1647349160000|2022-03-15 12:59:20|3951.46|3951.46|3952.7|3952.7|3952.7|3952.7|3951.46|3951.46|0
1647349180000|2022-03-15 12:59:40|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|0
1647349200000|2022-03-15 13:00:00|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|0
1647349220000|2022-03-15 13:00:20|3950.08|3950.08|3950.08|3950.08|3950.08|3950.08|3950.08|3950.08|0
1647349230000|2022-03-15 13:00:30|3951.46|3951.46|3952.7|3952.7|3952.7|3952.7|3951.46|3951.46|0
1647349240000|2022-03-15 13:00:40|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|3951.46|0
1647349280000|2022-03-15 13:01:20|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|3952.7|0
1647349300000|2022-03-15 13:01:40|3953.95|3953.95|3952.7|3952.7|3953.95|3953.95|3952.7|3952.7|0
1647349310000|2022-03-15 13:01:50|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|3953.95|0
1647349330000|2022-03-15 13:02:10|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|0
1647349340000|2022-03-15 13:02:20|3952.96|3952.96|3951.54|3951.54|3952.96|3952.96|3951.54|3951.54|0
1647349350000|2022-03-15 13:02:30|3950.3|3950.3|3950.3|3950.3|3950.3|3950.3|3950.3|3950.3|0
1647349370000|2022-03-15 13:02:50|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|3951.54|0
1647349400000|2022-03-15 13:03:20|3951.37|3951.37|3951.12|3951.12|3951.37|3951.37|3951.12|3951.12|0
1647349410000|2022-03-15 13:03:30|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|3951.37|0
1647349430000|2022-03-15 13:03:50|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|0
1647349440000|2022-03-15 13:04:00|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|0
1647349460000|2022-03-15 13:04:20|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|3954.12|0
1647349470000|2022-03-15 13:04:30|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|3953.99|0
1647349500000|2022-03-15 13:05:00|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|3952.74|0
1647349510000|2022-03-15 13:05:10|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|3952.62|0
1647349530000|2022-03-15 13:05:30|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|3952.87|0
1647349580000|2022-03-15 13:06:20|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|3950.38|0
1647349590000|2022-03-15 13:06:30|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|0
1647349610000|2022-03-15 13:06:50|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|3951.63|0
1647349620000|2022-03-15 13:07:00|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|3949.14|0
1647349640000|2022-03-15 13:07:20|3949.26|3949.26|3949.77|3949.77|3949.77|3949.77|3949.26|3949.26|0
1647349660000|2022-03-15 13:07:40|3950.03|3950.03|3954.15|3954.15|3954.15|3954.15|3950.03|3950.03|0
1647349670000|2022-03-15 13:07:50|3954.28|3954.28|3950.54|3950.54|3954.28|3954.28|3950.54|3950.54|0
1647349680000|2022-03-15 13:08:00|3950.28|3950.28|3950.28|3950.28|3950.28|3950.28|3950.28|3950.28|0
1647349690000|2022-03-15 13:08:10|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|3952.78|0
1647349740000|2022-03-15 13:09:00|3952.65|3952.65|3951.4|3951.4|3952.65|3952.65|3951.4|3951.4|0
1647349790000|2022-03-15 13:09:50|3951.15|3951.15|3949.9|3949.9|3951.15|3951.15|3949.9|3949.9|0
1647349810000|2022-03-15 13:10:10|3952.39|3952.39|3949.9|3949.9|3952.39|3952.39|3949.9|3949.9|0
1647349830000|2022-03-15 13:10:30|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|3950.16|0
1647349840000|2022-03-15 13:10:40|3950.03|3950.03|3949.77|3949.77|3950.03|3950.03|3949.77|3949.77|0
1647349860000|2022-03-15 13:11:00|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|3950.03|0
1647349870000|2022-03-15 13:11:10|3952.52|3952.52|3954.24|3954.24|3954.24|3954.24|3952.52|3952.52|0
1647349880000|2022-03-15 13:11:20|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|3955.48|0
1647349890000|2022-03-15 13:11:30|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|3955.61|0
1647349900000|2022-03-15 13:11:40|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|0
1647349920000|2022-03-15 13:12:00|3954.36|3954.36|3954.36|3954.36|3954.36|3954.36|3954.36|3954.36|0
1647349930000|2022-03-15 13:12:10|3955.61|3955.61|3955.74|3955.74|3956.86|3956.86|3955.61|3955.61|0
1647349960000|2022-03-15 13:12:40|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|3954.49|0
1647349970000|2022-03-15 13:12:50|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|3953.25|0
1647349990000|2022-03-15 13:13:10|3952|3952|3950.75|3950.75|3952|3952|3950.75|3950.75|0
1647350000000|2022-03-15 13:13:20|3949.51|3949.51|3949.25|3949.25|3950.75|3950.75|3949.25|3949.25|0
1647350010000|2022-03-15 13:13:30|3950.5|3950.5|3949.25|3949.25|3950.5|3950.5|3949.25|3949.25|0
1647350030000|2022-03-15 13:13:50|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|3950.5|0
1647350050000|2022-03-15 13:14:10|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|3949.25|0
1647350070000|2022-03-15 13:14:30|3949.13|3949.13|3949.13|3949.13|3949.13|3949.13|3949.13|3949.13|0
1647350100000|2022-03-15 13:15:00|3949.3|3949.3|3948.05|3948.05|3949.3|3949.3|3948.05|3948.05|0
1647350130000|2022-03-15 13:15:30|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|0
1647350140000|2022-03-15 13:15:40|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|3951.79|0
1647350150000|2022-03-15 13:15:50|3953.03|3953.03|3951.79|3951.79|3953.03|3953.03|3951.79|3951.79|0
1647350160000|2022-03-15 13:16:00|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|3953.03|0
1647350210000|2022-03-15 13:16:50|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|3953.38|0
1647350220000|2022-03-15 13:17:00|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|3952.13|0
1647350230000|2022-03-15 13:17:10|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|0
1647350250000|2022-03-15 13:17:30|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|3952.81|0
1647350260000|2022-03-15 13:17:40|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|0
1647350280000|2022-03-15 13:18:00|3949.25|3949.25|3949.08|3949.08|3949.25|3949.25|3949.08|3949.08|0
1647350290000|2022-03-15 13:18:10|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|3948.82|0
1647350300000|2022-03-15 13:18:20|3948.99|3948.99|3948.86|3948.86|3948.99|3948.99|3948.86|3948.86|0
1647350350000|2022-03-15 13:19:10|3948.69|3948.69|3948.56|3948.56|3948.69|3948.69|3948.56|3948.56|0
1647350360000|2022-03-15 13:19:20|3948.44|3948.44|3948.44|3948.44|3948.44|3948.44|3948.44|3948.44|0
1647350390000|2022-03-15 13:19:50|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|3948.56|0
1647350400000|2022-03-15 13:20:00|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|0
1647350420000|2022-03-15 13:20:20|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|3951.05|0
1647350440000|2022-03-15 13:20:40|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|3950.54|0
1647350460000|2022-03-15 13:21:00|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|3949.3|0
1647350470000|2022-03-15 13:21:10|3948.95|3948.95|3949.47|3949.47|3949.47|3949.47|3948.95|3948.95|0
1647350500000|2022-03-15 13:21:40|3949.08|3949.08|3949.34|3949.34|3949.34|3949.34|3949.08|3949.08|0
1647350510000|2022-03-15 13:21:50|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|0
1647350520000|2022-03-15 13:22:00|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|0
1647350560000|2022-03-15 13:22:40|3949.51|3949.51|3949.51|3949.51|3949.51|3949.51|3949.51|3949.51|0
1647350570000|2022-03-15 13:22:50|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|3950.76|0
1647350590000|2022-03-15 13:23:10|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|3950.63|0
1647350610000|2022-03-15 13:23:30|3950.97|3950.97|3950.97|3950.97|3950.97|3950.97|3950.97|3950.97|0
1647350630000|2022-03-15 13:23:50|3951.23|3951.23|3952.48|3952.48|3952.48|3952.48|3951.23|3951.23|0
1647350660000|2022-03-15 13:24:20|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|3952.3|0
1647350680000|2022-03-15 13:24:40|3952.48|3952.48|3952.3|3952.3|3952.48|3952.48|3952.3|3952.3|0
1647350710000|2022-03-15 13:25:10|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|3951.06|0
1647350720000|2022-03-15 13:25:20|3949.81|3949.81|3948.31|3948.31|3949.81|3949.81|3948.31|3948.31|0
1647350790000|2022-03-15 13:26:30|3949.56|3949.56|3949.56|3949.56|3949.56|3949.56|3949.56|3949.56|0
1647350840000|2022-03-15 13:27:20|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|3949.43|0
1647350870000|2022-03-15 13:27:50|3950.68|3950.68|3949.43|3949.43|3950.68|3950.68|3949.43|3949.43|0
1647350910000|2022-03-15 13:28:30|3948.18|3948.18|3948.36|3948.36|3948.36|3948.36|3948.18|3948.18|0
1647350920000|2022-03-15 13:28:40|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|0
1647350940000|2022-03-15 13:29:00|3949.73|3949.73|3949.86|3949.86|3949.86|3949.86|3949.73|3949.73|0
1647350960000|2022-03-15 13:29:20|3951.1|3951.1|3951.1|3951.1|3951.1|3951.1|3951.1|3951.1|0
1647350970000|2022-03-15 13:29:30|3950.72|3950.72|3950.72|3950.72|3950.72|3950.72|3950.72|3950.72|0
1647350980000|2022-03-15 13:29:40|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|3950.55|0
1647350990000|2022-03-15 13:29:50|3951.79|3951.79|3953.04|3953.04|3953.17|3953.17|3951.79|3951.79|0
1647351000000|2022-03-15 13:30:00|3954.29|3954.29|3955.66|3955.66|3955.66|3955.66|3954.29|3954.29|0
1647351010000|2022-03-15 13:30:10|3955.4|3955.4|3958.28|3958.28|3958.28|3958.28|3955.4|3955.4|0
1647351040000|2022-03-15 13:30:40|3959.52|3959.52|3960.77|3960.77|3960.77|3960.77|3959.52|3959.52|0
1647351050000|2022-03-15 13:30:50|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|3959.52|0
1647351060000|2022-03-15 13:31:00|3958.28|3958.28|3957.03|3957.03|3960.77|3960.77|3957.03|3957.03|0
1647351080000|2022-03-15 13:31:20|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|3955.79|0
1647351100000|2022-03-15 13:31:40|3950.8|3950.8|3953.3|3953.3|3953.3|3953.3|3950.8|3950.8|0
1647351110000|2022-03-15 13:31:50|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|0
1647351130000|2022-03-15 13:32:10|3950.8|3950.8|3950.42|3950.42|3950.8|3950.8|3950.42|3950.42|0
1647351140000|2022-03-15 13:32:20|3950.55|3950.55|3950.42|3950.42|3950.55|3950.55|3950.42|3950.42|0
1647351160000|2022-03-15 13:32:40|3951.67|3951.67|3952.91|3952.91|3952.91|3952.91|3951.67|3951.67|0
1647351170000|2022-03-15 13:32:50|3953.6|3953.6|3952.35|3952.35|3953.6|3953.6|3952.35|3952.35|0
1647351180000|2022-03-15 13:33:00|3952.09|3952.09|3952.31|3952.31|3952.31|3952.31|3950.72|3950.72|0
1647351190000|2022-03-15 13:33:10|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|3952.44|0
1647351240000|2022-03-15 13:34:00|3954.93|3954.93|3956.68|3956.68|3956.68|3956.68|3953.68|3953.68|0
1647351270000|2022-03-15 13:34:30|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|3957.93|0
1647351280000|2022-03-15 13:34:40|3955.44|3955.44|3955.44|3955.44|3955.44|3955.44|3955.44|3955.44|0
1647351290000|2022-03-15 13:34:50|3956.68|3956.68|3956.68|3956.68|3956.68|3956.68|3956.68|3956.68|0
1647351300000|2022-03-15 13:35:00|3956.94|3956.94|3958.19|3958.19|3958.19|3958.19|3956.94|3956.94|0
1647351310000|2022-03-15 13:35:10|3957.8|3957.8|3957.8|3957.8|3957.8|3957.8|3957.8|3957.8|0
1647351320000|2022-03-15 13:35:20|3957.98|3957.98|3955.31|3955.31|3957.98|3957.98|3955.31|3955.31|0
1647351330000|2022-03-15 13:35:30|3954.07|3954.07|3954.07|3954.07|3954.07|3954.07|3954.07|3954.07|0
1647351340000|2022-03-15 13:35:40|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|3953.81|0
1647351390000|2022-03-15 13:36:30|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|3952.56|0
1647351400000|2022-03-15 13:36:40|3952.44|3952.44|3952.31|3952.31|3952.44|3952.44|3952.31|3952.31|0
1647351420000|2022-03-15 13:37:00|3951.06|3951.06|3951.53|3951.53|3951.53|3951.53|3951.06|3951.06|0
1647351430000|2022-03-15 13:37:10|3951.71|3951.71|3951.45|3951.45|3951.71|3951.71|3951.45|3951.45|0
1647351440000|2022-03-15 13:37:20|3950.2|3950.2|3950.03|3950.03|3950.2|3950.2|3950.03|3950.03|0
1647351460000|2022-03-15 13:37:40|3948.79|3948.79|3948.79|3948.79|3948.79|3948.79|3948.79|3948.79|0
1647351470000|2022-03-15 13:37:50|3947.54|3947.54|3948.19|3948.19|3948.79|3948.79|3947.54|3947.54|0
1647351480000|2022-03-15 13:38:00|3944.45|3944.45|3944.11|3944.11|3944.45|3944.45|3944.11|3944.11|0
1647351490000|2022-03-15 13:38:10|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|3943.94|0
1647351510000|2022-03-15 13:38:30|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|0
1647351530000|2022-03-15 13:38:50|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|3944.07|0
1647351540000|2022-03-15 13:39:00|3941.57|3941.57|3940.55|3940.55|3941.83|3941.83|3940.55|3940.55|0
1647351550000|2022-03-15 13:39:10|3940.68|3940.68|3940.55|3940.55|3940.68|3940.68|3940.55|3940.55|0
1647351560000|2022-03-15 13:39:20|3940.43|3940.43|3938.19|3938.19|3940.55|3940.55|3938.19|3938.19|0
1647351570000|2022-03-15 13:39:30|3938.06|3938.06|3938.06|3938.06|3938.06|3938.06|3938.06|3938.06|0
1647351590000|2022-03-15 13:39:50|3937.55|3937.55|3937.38|3937.38|3937.55|3937.55|3937.38|3937.38|0
1647351600000|2022-03-15 13:40:00|3938.62|3938.62|3941.75|3941.75|3941.75|3941.75|3938.62|3938.62|0
1647351610000|2022-03-15 13:40:10|3940.51|3940.51|3939.09|3939.09|3940.51|3940.51|3939.09|3939.09|0
1647351620000|2022-03-15 13:40:20|3937.85|3937.85|3937.85|3937.85|3937.85|3937.85|3937.85|3937.85|0
1647351650000|2022-03-15 13:40:50|3937.97|3937.97|3937.97|3937.97|3937.97|3937.97|3937.97|3937.97|0
1647351660000|2022-03-15 13:41:00|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|3935.48|0
1647351670000|2022-03-15 13:41:10|3935.23|3935.23|3934.84|3934.84|3935.23|3935.23|3934.84|3934.84|0
1647351680000|2022-03-15 13:41:20|3934.97|3934.97|3934.97|3934.97|3934.97|3934.97|3934.97|3934.97|0
1647351690000|2022-03-15 13:41:30|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|3935.14|0
1647351700000|2022-03-15 13:41:40|3934.89|3934.89|3929.56|3929.56|3934.89|3934.89|3929.56|3929.56|0
1647351710000|2022-03-15 13:41:50|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|3929.44|0
1647351720000|2022-03-15 13:42:00|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|3926.94|0
1647351730000|2022-03-15 13:42:10|3924.45|3924.45|3925.7|3925.7|3925.7|3925.7|3924.45|3924.45|0
1647351740000|2022-03-15 13:42:20|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|3923.21|0
1647351750000|2022-03-15 13:42:30|3923.83|3923.83|3921.58|3921.58|3923.83|3923.83|3921.58|3921.58|0
1647351760000|2022-03-15 13:42:40|3921.71|3921.71|3925.61|3925.61|3925.61|3925.61|3921.36|3921.36|0
1647351770000|2022-03-15 13:42:50|3925.27|3925.27|3925.09|3925.09|3925.27|3925.27|3925.09|3925.09|0
1647351810000|2022-03-15 13:43:30|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|3923.85|0
1647351820000|2022-03-15 13:43:40|3923.67|3923.67|3923.5|3923.5|3923.67|3923.67|3923.5|3923.5|0
1647351840000|2022-03-15 13:44:00|3924.75|3924.75|3925.99|3925.99|3925.99|3925.99|3924.75|3924.75|0
1647351850000|2022-03-15 13:44:10|3924.75|3924.75|3924.58|3924.58|3924.75|3924.75|3924.58|3924.58|0
1647351870000|2022-03-15 13:44:30|3924.92|3924.92|3924.92|3924.92|3924.92|3924.92|3924.92|3924.92|0
1647351890000|2022-03-15 13:44:50|3923.68|3923.68|3923.68|3923.68|3923.68|3923.68|3923.68|3923.68|0
1647351900000|2022-03-15 13:45:00|3924.92|3924.92|3926.3|3926.3|3926.3|3926.3|3924.92|3924.92|0
1647351920000|2022-03-15 13:45:20|3926.17|3926.17|3924.92|3924.92|3926.17|3926.17|3924.92|3924.92|0
1647351960000|2022-03-15 13:46:00|3924.67|3924.67|3924.54|3924.54|3924.67|3924.67|3924.54|3924.54|0
1647351970000|2022-03-15 13:46:10|3925.78|3925.78|3924.54|3924.54|3928.28|3928.28|3924.54|3924.54|0
1647351990000|2022-03-15 13:46:30|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|0
1647352000000|2022-03-15 13:46:40|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|3923.63|0
1647352010000|2022-03-15 13:46:50|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|3924.88|0
1647352040000|2022-03-15 13:47:20|3923.63|3923.63|3921.14|3921.14|3923.63|3923.63|3921.14|3921.14|0
1647352050000|2022-03-15 13:47:30|3923.63|3923.63|3924.88|3924.88|3924.88|3924.88|3923.63|3923.63|0
1647352060000|2022-03-15 13:47:40|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|3925.26|0
1647352070000|2022-03-15 13:47:50|3925.14|3925.14|3925.01|3925.01|3925.14|3925.14|3925.01|3925.01|0
1647352080000|2022-03-15 13:48:00|3926.25|3926.25|3931.24|3931.24|3931.24|3931.24|3926.25|3926.25|0
1647352090000|2022-03-15 13:48:10|3929.99|3929.99|3931.24|3931.24|3931.24|3931.24|3929.99|3929.99|0
1647352110000|2022-03-15 13:48:30|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|0
1647352130000|2022-03-15 13:48:50|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|0
1647352140000|2022-03-15 13:49:00|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|3928.75|0
1647352150000|2022-03-15 13:49:10|3929.99|3929.99|3931.24|3931.24|3931.24|3931.24|3929.99|3929.99|0
1647352160000|2022-03-15 13:49:20|3931.36|3931.36|3929|3929|3931.36|3931.36|3928.87|3928.87|0
1647352170000|2022-03-15 13:49:30|3929.13|3929.13|3932.05|3932.05|3932.05|3932.05|3929.13|3929.13|0
1647352190000|2022-03-15 13:49:50|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1647352200000|2022-03-15 13:50:00|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|0
1647352220000|2022-03-15 13:50:20|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1647352230000|2022-03-15 13:50:30|3932.05|3932.05|3930.8|3930.8|3932.05|3932.05|3929.55|3929.55|0
1647352270000|2022-03-15 13:51:10|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|3932.05|0
1647352280000|2022-03-15 13:51:20|3933.29|3933.29|3934.79|3934.79|3934.79|3934.79|3933.29|3933.29|0
1647352290000|2022-03-15 13:51:30|3936.04|3936.04|3933.55|3933.55|3936.04|3936.04|3933.55|3933.55|0
1647352310000|2022-03-15 13:51:50|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|0
1647352320000|2022-03-15 13:52:00|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|3933.55|0
1647352350000|2022-03-15 13:52:30|3932.3|3932.3|3931.06|3931.06|3932.3|3932.3|3931.06|3931.06|0
1647352360000|2022-03-15 13:52:40|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|3931.31|0
1647352370000|2022-03-15 13:52:50|3931.57|3931.57|3931.69|3931.69|3931.69|3931.69|3931.57|3931.57|0
1647352390000|2022-03-15 13:53:10|3930.45|3930.45|3931.57|3931.57|3931.82|3931.82|3930.45|3930.45|0
1647352420000|2022-03-15 13:53:40|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|0
1647352440000|2022-03-15 13:54:00|3934.06|3934.06|3935.3|3935.3|3935.3|3935.3|3934.06|3934.06|0
1647352450000|2022-03-15 13:54:10|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|0
1647352460000|2022-03-15 13:54:20|3933.07|3933.07|3933.41|3933.41|3933.41|3933.41|3933.07|3933.07|0
1647352480000|2022-03-15 13:54:40|3933.07|3933.07|3933.2|3933.2|3933.2|3933.2|3933.07|3933.07|0
1647352500000|2022-03-15 13:55:00|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|0
1647352540000|2022-03-15 13:55:40|3934|3934|3936.37|3936.37|3936.5|3936.5|3934|3934|0
1647352550000|2022-03-15 13:55:50|3936.24|3936.24|3937.74|3937.74|3937.74|3937.74|3936.24|3936.24|0
1647352560000|2022-03-15 13:56:00|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|3938.99|0
1647352600000|2022-03-15 13:56:40|3940.23|3940.23|3940.11|3940.11|3940.23|3940.23|3940.11|3940.11|0
1647352610000|2022-03-15 13:56:50|3942.6|3942.6|3942.6|3942.6|3942.6|3942.6|3942.6|3942.6|0
1647352620000|2022-03-15 13:57:00|3940.11|3940.11|3940.79|3940.79|3940.79|3940.79|3940.11|3940.11|0
1647352630000|2022-03-15 13:57:10|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|0
1647352680000|2022-03-15 13:58:00|3939.54|3939.54|3939.03|3939.03|3939.54|3939.54|3939.03|3939.03|0
1647352690000|2022-03-15 13:58:10|3936.54|3936.54|3936.54|3936.54|3936.54|3936.54|3936.54|3936.54|0
1647352710000|2022-03-15 13:58:30|3937.79|3937.79|3941.65|3941.65|3941.65|3941.65|3937.79|3937.79|0
1647352730000|2022-03-15 13:58:50|3942.9|3942.9|3943.15|3943.15|3943.28|3943.28|3942.9|3942.9|0
1647352740000|2022-03-15 13:59:00|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|0
1647352750000|2022-03-15 13:59:10|3941.78|3941.78|3941.78|3941.78|3941.78|3941.78|3941.78|3941.78|0
1647352760000|2022-03-15 13:59:20|3941.91|3941.91|3944.4|3944.4|3944.4|3944.4|3941.91|3941.91|0
1647352770000|2022-03-15 13:59:30|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|0
1647352790000|2022-03-15 13:59:50|3940.41|3940.41|3939.29|3939.29|3940.41|3940.41|3939.16|3939.16|0
1647352800000|2022-03-15 14:00:00|3939.16|3939.16|3939.16|3939.16|3939.16|3939.16|3939.16|3939.16|0
1647352820000|2022-03-15 14:00:20|3941.65|3941.65|3943.15|3943.15|3943.15|3943.15|3941.65|3941.65|0
1647352830000|2022-03-15 14:00:30|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|0
1647352840000|2022-03-15 14:00:40|3944.78|3944.78|3943.54|3943.54|3946.03|3946.03|3943.54|3943.54|0
1647352850000|2022-03-15 14:00:50|3944.78|3944.78|3947.27|3947.27|3948.52|3948.52|3944.78|3944.78|0
1647352860000|2022-03-15 14:01:00|3947.4|3947.4|3946.16|3946.16|3947.4|3947.4|3946.16|3946.16|0
1647352870000|2022-03-15 14:01:10|3944.91|3944.91|3944.65|3944.65|3944.91|3944.91|3944.65|3944.65|0
1647352880000|2022-03-15 14:01:20|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|3944.4|0
1647352920000|2022-03-15 14:02:00|3943.15|3943.15|3941.91|3941.91|3943.15|3943.15|3941.91|3941.91|0
1647352930000|2022-03-15 14:02:10|3939.42|3939.42|3939.16|3939.16|3939.42|3939.42|3939.16|3939.16|0
1647352960000|2022-03-15 14:02:40|3938.91|3938.91|3937.66|3937.66|3938.91|3938.91|3937.66|3937.66|0
1647352970000|2022-03-15 14:02:50|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|3937.79|0
1647352980000|2022-03-15 14:03:00|3941.52|3941.52|3941.65|3941.65|3941.65|3941.65|3941.52|3941.52|0
1647353000000|2022-03-15 14:03:20|3942.9|3942.9|3943.15|3943.15|3943.15|3943.15|3942.9|3942.9|0
1647353020000|2022-03-15 14:03:40|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|3941.91|0
1647353050000|2022-03-15 14:04:10|3943.15|3943.15|3943.15|3943.15|3943.15|3943.15|3943.15|3943.15|0
1647353060000|2022-03-15 14:04:20|3942.9|3942.9|3942.64|3942.64|3944.14|3944.14|3942.64|3942.64|0
1647353070000|2022-03-15 14:04:30|3943.89|3943.89|3943.89|3943.89|3943.89|3943.89|3943.89|3943.89|0
1647353090000|2022-03-15 14:04:50|3945.13|3945.13|3945.13|3945.13|3945.13|3945.13|3945.13|3945.13|0
1647353150000|2022-03-15 14:05:50|3946.38|3946.38|3948.87|3948.87|3948.87|3948.87|3946.38|3946.38|0
1647353160000|2022-03-15 14:06:00|3945.13|3945.13|3945.01|3945.01|3945.13|3945.13|3945.01|3945.01|0
1647353210000|2022-03-15 14:06:50|3946.25|3946.25|3946.25|3946.25|3946.25|3946.25|3946.25|3946.25|0
1647353220000|2022-03-15 14:07:00|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|3946.08|0
1647353230000|2022-03-15 14:07:10|3945.95|3945.95|3944.58|3944.58|3945.95|3945.95|3944.58|3944.58|0
1647353250000|2022-03-15 14:07:30|3945.83|3945.83|3947.07|3947.07|3947.07|3947.07|3945.83|3945.83|0
1647353300000|2022-03-15 14:08:20|3946.94|3946.94|3946.94|3946.94|3946.94|3946.94|3946.94|3946.94|0
1647353310000|2022-03-15 14:08:30|3946.82|3946.82|3948.06|3948.06|3948.06|3948.06|3946.82|3946.82|0
1647353320000|2022-03-15 14:08:40|3949.31|3949.31|3948.06|3948.06|3950.55|3950.55|3948.06|3948.06|0
1647353340000|2022-03-15 14:09:00|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|3947.89|0
1647353390000|2022-03-15 14:09:50|3947.76|3947.76|3947.76|3947.76|3947.76|3947.76|3947.76|3947.76|0
1647353400000|2022-03-15 14:10:00|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|3950.26|0
1647353410000|2022-03-15 14:10:10|3951.5|3951.5|3950.26|3950.26|3951.5|3951.5|3950.26|3950.26|0
1647353420000|2022-03-15 14:10:20|3951.5|3951.5|3951.63|3951.63|3951.63|3951.63|3951.5|3951.5|0
1647353430000|2022-03-15 14:10:30|3954.12|3954.12|3952.45|3952.45|3954.12|3954.12|3952.45|3952.45|0
1647353480000|2022-03-15 14:11:20|3949.96|3949.96|3953.69|3953.69|3953.69|3953.69|3949.96|3949.96|0
1647353490000|2022-03-15 14:11:30|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|3952.45|0
1647353510000|2022-03-15 14:11:50|3948.71|3948.71|3948.46|3948.46|3948.71|3948.71|3948.46|3948.46|0
1647353550000|2022-03-15 14:12:30|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|0
1647353590000|2022-03-15 14:13:10|3943.35|3943.35|3944.59|3944.59|3944.59|3944.59|3943.22|3943.22|0
1647353600000|2022-03-15 14:13:20|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|3945.84|0
1647353660000|2022-03-15 14:14:20|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|3946.01|0
1647353700000|2022-03-15 14:15:00|3947.25|3947.25|3944.51|3944.51|3947.25|3947.25|3943.26|3943.26|0
1647353760000|2022-03-15 14:16:00|3943.26|3943.26|3944.12|3944.12|3944.51|3944.51|3943.26|3943.26|0
1647353770000|2022-03-15 14:16:10|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|3945.37|0
1647353780000|2022-03-15 14:16:20|3944.12|3944.12|3942.49|3942.49|3944.12|3944.12|3941.25|3941.25|0
1647353790000|2022-03-15 14:16:30|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|0
1647353810000|2022-03-15 14:16:50|3942.24|3942.24|3936.01|3936.01|3942.24|3942.24|3936.01|3936.01|0
1647353830000|2022-03-15 14:17:10|3934.76|3934.76|3934.76|3934.76|3934.76|3934.76|3934.76|3934.76|0
1647353850000|2022-03-15 14:17:30|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|3937.26|0
1647353880000|2022-03-15 14:18:00|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|0
1647353910000|2022-03-15 14:18:30|3933.26|3933.26|3934.51|3934.51|3934.51|3934.51|3929.53|3929.53|0
1647353920000|2022-03-15 14:18:40|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1647353930000|2022-03-15 14:18:50|3933.39|3933.39|3932.15|3932.15|3933.39|3933.39|3932.15|3932.15|0
1647353940000|2022-03-15 14:19:00|3930.9|3930.9|3932.53|3932.53|3932.53|3932.53|3930.9|3930.9|0
1647353950000|2022-03-15 14:19:10|3935.02|3935.02|3936.52|3936.52|3936.52|3936.52|3935.02|3935.02|0
1647353960000|2022-03-15 14:19:20|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|3934.03|0
1647353970000|2022-03-15 14:19:30|3933.9|3933.9|3932.66|3932.66|3933.9|3933.9|3932.66|3932.66|0
1647354000000|2022-03-15 14:20:00|3932.91|3932.91|3933|3933|3933.17|3933.17|3932.91|3932.91|0
1647354020000|2022-03-15 14:20:20|3934.24|3934.24|3934.24|3934.24|3934.24|3934.24|3934.24|3934.24|0
1647354050000|2022-03-15 14:20:50|3936.73|3936.73|3937.6|3937.6|3937.6|3937.6|3936.35|3936.35|0
1647354060000|2022-03-15 14:21:00|3938.84|3938.84|3937.6|3937.6|3938.84|3938.84|3937.6|3937.6|0
1647354070000|2022-03-15 14:21:10|3938.84|3938.84|3939.35|3939.35|3939.35|3939.35|3938.84|3938.84|0
1647354080000|2022-03-15 14:21:20|3938.11|3938.11|3938.11|3938.11|3938.11|3938.11|3938.11|3938.11|0
1647354120000|2022-03-15 14:22:00|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|0
1647354130000|2022-03-15 14:22:10|3938.11|3938.11|3936.86|3936.86|3938.11|3938.11|3936.86|3936.86|0
1647354160000|2022-03-15 14:22:40|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|3936.61|0
1647354170000|2022-03-15 14:22:50|3937.85|3937.85|3938.92|3938.92|3938.92|3938.92|3937.68|3937.68|0
1647354180000|2022-03-15 14:23:00|3940.17|3940.17|3944.03|3944.03|3944.03|3944.03|3940.17|3940.17|0
1647354190000|2022-03-15 14:23:10|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|3944.16|0
1647354200000|2022-03-15 14:23:20|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|0
1647354210000|2022-03-15 14:23:30|3944.16|3944.16|3942.92|3942.92|3944.16|3944.16|3942.92|3942.92|0
1647354220000|2022-03-15 14:23:40|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|3941.67|0
1647354230000|2022-03-15 14:23:50|3940.43|3940.43|3942.79|3942.79|3942.79|3942.79|3940.3|3940.3|0
1647354240000|2022-03-15 14:24:00|3944.03|3944.03|3941.54|3941.54|3944.03|3944.03|3941.54|3941.54|0
1647354270000|2022-03-15 14:24:30|3941.29|3941.29|3945.03|3945.03|3945.03|3945.03|3941.29|3941.29|0
1647354290000|2022-03-15 14:24:50|3946.27|3946.27|3946.53|3946.53|3946.53|3946.53|3946.27|3946.27|0
1647354300000|2022-03-15 14:25:00|3946.7|3946.7|3945.45|3945.45|3946.7|3946.7|3945.45|3945.45|0
1647354310000|2022-03-15 14:25:10|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|3944.21|0
1647354320000|2022-03-15 14:25:20|3942.96|3942.96|3942.96|3942.96|3942.96|3942.96|3942.96|3942.96|0
1647354340000|2022-03-15 14:25:40|3942.7|3942.7|3942.7|3942.7|3942.7|3942.7|3942.7|3942.7|0
1647354350000|2022-03-15 14:25:50|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|3941.46|0
1647354360000|2022-03-15 14:26:00|3940.95|3940.95|3940.95|3940.95|3940.95|3940.95|3940.95|3940.95|0
1647354400000|2022-03-15 14:26:40|3941.29|3941.29|3941.42|3941.42|3941.68|3941.68|3941.29|3941.29|0
1647354440000|2022-03-15 14:27:20|3941.6|3941.6|3941.72|3941.72|3941.72|3941.72|3941.6|3941.6|0
1647354470000|2022-03-15 14:27:50|3944.21|3944.21|3944.39|3944.39|3944.39|3944.39|3944.21|3944.21|0
1647354500000|2022-03-15 14:28:20|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|3945.63|0
1647354510000|2022-03-15 14:28:30|3945.8|3945.8|3946.19|3946.19|3946.19|3946.19|3945.8|3945.8|0
1647354520000|2022-03-15 14:28:40|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|0
1647354530000|2022-03-15 14:28:50|3946.19|3946.19|3944.68|3944.68|3946.19|3946.19|3944.68|3944.68|0
1647354540000|2022-03-15 14:29:00|3943.44|3943.44|3943.44|3943.44|3943.44|3943.44|3943.44|3943.44|0
1647354570000|2022-03-15 14:29:30|3944.68|3944.68|3945.93|3945.93|3945.93|3945.93|3944.68|3944.68|0
1647354600000|2022-03-15 14:30:00|3946.19|3946.19|3948.68|3948.68|3948.68|3948.68|3946.19|3946.19|0
1647354610000|2022-03-15 14:30:10|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|3947.43|0
1647354620000|2022-03-15 14:30:20|3947.3|3947.3|3950.18|3950.18|3950.18|3950.18|3947.3|3947.3|0
1647354630000|2022-03-15 14:30:30|3948.93|3948.93|3950.43|3950.43|3950.43|3950.43|3948.93|3948.93|0
1647354640000|2022-03-15 14:30:40|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|3951.68|0
1647354650000|2022-03-15 14:30:50|3951.55|3951.55|3951.55|3951.55|3951.55|3951.55|3951.55|3951.55|0
1647354660000|2022-03-15 14:31:00|3952.8|3952.8|3951.55|3951.55|3952.8|3952.8|3951.55|3951.55|0
1647354670000|2022-03-15 14:31:10|3951.68|3951.68|3951.81|3951.81|3951.81|3951.81|3951.68|3951.68|0
1647354680000|2022-03-15 14:31:20|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|3953.05|0
1647354700000|2022-03-15 14:31:40|3955.93|3955.93|3955.93|3955.93|3955.93|3955.93|3955.93|3955.93|0
1647354710000|2022-03-15 14:31:50|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1647354720000|2022-03-15 14:32:00|3954.68|3954.68|3953.56|3953.56|3954.68|3954.68|3953.44|3953.44|0
1647354730000|2022-03-15 14:32:10|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|3953.74|0
1647354780000|2022-03-15 14:33:00|3953.48|3953.48|3951.85|3951.85|3953.48|3953.48|3951.85|3951.85|0
1647354790000|2022-03-15 14:33:10|3951.98|3951.98|3950.99|3950.99|3951.98|3951.98|3950.73|3950.73|0
1647354830000|2022-03-15 14:33:50|3951.24|3951.24|3953.56|3953.56|3953.74|3953.74|3951.24|3951.24|0
1647354850000|2022-03-15 14:34:10|3954.81|3954.81|3955.06|3955.06|3955.06|3955.06|3954.81|3954.81|0
1647354860000|2022-03-15 14:34:20|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|3956.31|0
1647354880000|2022-03-15 14:34:40|3955.06|3955.06|3956.31|3956.31|3956.31|3956.31|3955.06|3955.06|0
1647354900000|2022-03-15 14:35:00|3956.57|3956.57|3955.57|3955.57|3956.57|3956.57|3955.32|3955.32|0
1647354910000|2022-03-15 14:35:10|3956.82|3956.82|3957.08|3957.08|3957.08|3957.08|3956.82|3956.82|0
1647354920000|2022-03-15 14:35:20|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|0
1647354930000|2022-03-15 14:35:30|3957.08|3957.08|3957.37|3957.37|3957.37|3957.37|3957.08|3957.08|0
1647354940000|2022-03-15 14:35:40|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|3958.62|0
1647354960000|2022-03-15 14:36:00|3958.75|3958.75|3958.62|3958.62|3958.88|3958.88|3958.62|3958.62|0
1647354970000|2022-03-15 14:36:10|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|3959.87|0
1647354980000|2022-03-15 14:36:20|3959.61|3959.61|3959.23|3959.23|3959.61|3959.61|3959.23|3959.23|0
1647354990000|2022-03-15 14:36:30|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|0
1647355010000|2022-03-15 14:36:50|3960.22|3960.22|3957.73|3957.73|3960.22|3960.22|3957.73|3957.73|0
1647355030000|2022-03-15 14:37:10|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|0
1647355040000|2022-03-15 14:37:20|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|0
1647355060000|2022-03-15 14:37:40|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|0
1647355080000|2022-03-15 14:38:00|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|3960.47|0
1647355100000|2022-03-15 14:38:20|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|3959.23|0
1647355130000|2022-03-15 14:38:50|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|3957.98|0
1647355140000|2022-03-15 14:39:00|3956.74|3956.74|3956.35|3956.35|3956.74|3956.74|3956.35|3956.35|0
1647355150000|2022-03-15 14:39:10|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|3956.52|0
1647355180000|2022-03-15 14:39:40|3957.03|3957.03|3958.03|3958.03|3958.03|3958.03|3955.53|3955.53|0
1647355210000|2022-03-15 14:40:10|3958.66|3958.66|3958.66|3958.66|3958.66|3958.66|3958.66|3958.66|0
1647355220000|2022-03-15 14:40:20|3958.54|3958.54|3959.78|3959.78|3959.78|3959.78|3958.54|3958.54|0
1647355230000|2022-03-15 14:40:30|3959.91|3959.91|3961.41|3961.41|3961.41|3961.41|3959.91|3959.91|0
1647355240000|2022-03-15 14:40:40|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|3962.66|0
1647355260000|2022-03-15 14:41:00|3962.15|3962.15|3962.15|3962.15|3962.15|3962.15|3962.15|3962.15|0
1647355290000|2022-03-15 14:41:30|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|3959.65|0
1647355330000|2022-03-15 14:42:10|3958.41|3958.41|3957.77|3957.77|3958.41|3958.41|3957.77|3957.77|0
1647355350000|2022-03-15 14:42:30|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|3959.02|0
1647355370000|2022-03-15 14:42:50|3957.77|3957.77|3956.7|3956.7|3957.77|3957.77|3956.35|3956.35|0
1647355380000|2022-03-15 14:43:00|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|0
1647355400000|2022-03-15 14:43:20|3959.19|3959.19|3959.19|3959.19|3959.19|3959.19|3959.19|3959.19|0
1647355420000|2022-03-15 14:43:40|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|3957.94|0
1647355450000|2022-03-15 14:44:10|3959.19|3959.19|3960.82|3960.82|3960.82|3960.82|3959.19|3959.19|0
1647355460000|2022-03-15 14:44:20|3960.69|3960.69|3959.44|3959.44|3960.69|3960.69|3959.44|3959.44|0
1647355470000|2022-03-15 14:44:30|3958.2|3958.2|3958.07|3958.07|3958.2|3958.2|3958.07|3958.07|0
1647355520000|2022-03-15 14:45:20|3958.71|3958.71|3958.58|3958.58|3958.71|3958.71|3958.58|3958.58|0
1647355530000|2022-03-15 14:45:30|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|0
1647355550000|2022-03-15 14:45:50|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|0
1647355570000|2022-03-15 14:46:10|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|0
1647355590000|2022-03-15 14:46:30|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|3959.83|0
1647355600000|2022-03-15 14:46:40|3957.34|3957.34|3957.34|3957.34|3957.34|3957.34|3957.34|3957.34|0
1647355620000|2022-03-15 14:47:00|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|3954.84|0
1647355630000|2022-03-15 14:47:10|3958.58|3958.58|3960.21|3960.21|3960.21|3960.21|3958.58|3958.58|0
1647355650000|2022-03-15 14:47:30|3960.08|3960.08|3958.84|3958.84|3960.08|3960.08|3958.84|3958.84|0
1647355660000|2022-03-15 14:47:40|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|3960.08|0
1647355670000|2022-03-15 14:47:50|3959.91|3959.91|3957.42|3957.42|3959.91|3959.91|3957.42|3957.42|0
1647355680000|2022-03-15 14:48:00|3957.25|3957.25|3954.76|3954.76|3957.25|3957.25|3954.76|3954.76|0
1647355690000|2022-03-15 14:48:10|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|0
1647355700000|2022-03-15 14:48:20|3959.74|3959.74|3959.87|3959.87|3959.87|3959.87|3959.74|3959.74|0
1647355710000|2022-03-15 14:48:30|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|0
1647355720000|2022-03-15 14:48:40|3960.25|3960.25|3959.99|3959.99|3960.25|3960.25|3959.99|3959.99|0
1647355730000|2022-03-15 14:48:50|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|0
1647355740000|2022-03-15 14:49:00|3960.38|3960.38|3964.24|3964.24|3964.24|3964.24|3960.38|3960.38|0
1647355750000|2022-03-15 14:49:10|3965.49|3965.49|3965.49|3965.49|3965.49|3965.49|3965.49|3965.49|0
1647355760000|2022-03-15 14:49:20|3966.73|3966.73|3966.86|3966.86|3966.86|3966.86|3966.73|3966.73|0
1647355770000|2022-03-15 14:49:30|3967.03|3967.03|3968.28|3968.28|3968.28|3968.28|3967.03|3967.03|0
1647355780000|2022-03-15 14:49:40|3968.66|3968.66|3967.16|3967.16|3968.66|3968.66|3967.16|3967.16|0
1647355790000|2022-03-15 14:49:50|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|3964.67|0
1647355800000|2022-03-15 14:50:00|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|0
1647355810000|2022-03-15 14:50:10|3968.41|3968.41|3968.66|3968.66|3968.66|3968.66|3968.41|3968.41|0
1647355820000|2022-03-15 14:50:20|3968.79|3968.79|3968.79|3968.79|3968.79|3968.79|3968.79|3968.79|0
1647355830000|2022-03-15 14:50:30|3968.45|3968.45|3968.06|3968.06|3968.45|3968.45|3968.06|3968.06|0
1647355840000|2022-03-15 14:50:40|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|0
1647355850000|2022-03-15 14:50:50|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|0
1647355870000|2022-03-15 14:51:10|3968.06|3968.06|3967.68|3967.68|3968.24|3968.24|3967.68|3967.68|0
1647355880000|2022-03-15 14:51:20|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|3967.94|0
1647355910000|2022-03-15 14:51:50|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|0
1647355920000|2022-03-15 14:52:00|3964.2|3964.2|3964.2|3964.2|3964.2|3964.2|3964.2|3964.2|0
1647355940000|2022-03-15 14:52:20|3963.82|3963.82|3961.2|3961.2|3963.82|3963.82|3961.2|3961.2|0
1647355950000|2022-03-15 14:52:30|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|0
1647355960000|2022-03-15 14:52:40|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|3960.94|0
1647355970000|2022-03-15 14:52:50|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|3960.77|0
1647355980000|2022-03-15 14:53:00|3959.52|3959.52|3963.51|3963.51|3963.51|3963.51|3959.52|3959.52|0
1647355990000|2022-03-15 14:53:10|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|0
1647356000000|2022-03-15 14:53:20|3964.03|3964.03|3964.03|3964.03|3964.03|3964.03|3964.03|3964.03|0
1647356010000|2022-03-15 14:53:30|3960.29|3960.29|3961.19|3961.19|3961.19|3961.19|3959.95|3959.95|0
1647356020000|2022-03-15 14:53:40|3959.95|3959.95|3959.95|3959.95|3959.95|3959.95|3959.95|3959.95|0
1647356060000|2022-03-15 14:54:20|3960.07|3960.07|3958.83|3958.83|3960.07|3960.07|3958.83|3958.83|0
1647356070000|2022-03-15 14:54:30|3960.07|3960.07|3960.07|3960.07|3960.07|3960.07|3960.07|3960.07|0
1647356080000|2022-03-15 14:54:40|3960.33|3960.33|3960.33|3960.33|3960.33|3960.33|3960.33|3960.33|0
1647356090000|2022-03-15 14:54:50|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|3960.58|0
1647356100000|2022-03-15 14:55:00|3961.83|3961.83|3961.83|3961.83|3961.83|3961.83|3961.83|3961.83|0
1647356110000|2022-03-15 14:55:10|3963.08|3963.08|3963.08|3963.08|3964.32|3964.32|3963.08|3963.08|0
1647356130000|2022-03-15 14:55:30|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|3963.25|0
1647356160000|2022-03-15 14:56:00|3962|3962|3961.83|3961.83|3962|3962|3961.83|3961.83|0
1647356170000|2022-03-15 14:56:10|3963.08|3963.08|3964.07|3964.07|3964.32|3964.32|3963.08|3963.08|0
1647356180000|2022-03-15 14:56:20|3965.31|3965.31|3966.56|3966.56|3966.56|3966.56|3965.31|3965.31|0
1647356210000|2022-03-15 14:56:50|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|0
1647356230000|2022-03-15 14:57:10|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|0
1647356240000|2022-03-15 14:57:20|3966.3|3966.3|3966.3|3966.3|3966.3|3966.3|3966.3|3966.3|0
1647356280000|2022-03-15 14:58:00|3965.06|3965.06|3966.3|3966.3|3966.3|3966.3|3965.06|3965.06|0
1647356290000|2022-03-15 14:58:10|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|0
1647356300000|2022-03-15 14:58:20|3963.56|3963.56|3963.81|3963.81|3963.81|3963.81|3963.56|3963.56|0
1647356330000|2022-03-15 14:58:50|3963.94|3963.94|3964.2|3964.2|3964.2|3964.2|3963.94|3963.94|0
1647356340000|2022-03-15 14:59:00|3964.32|3964.32|3965.57|3965.57|3965.57|3965.57|3963.08|3963.08|0
1647356360000|2022-03-15 14:59:20|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|0
1647356380000|2022-03-15 14:59:40|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|0
1647356390000|2022-03-15 14:59:50|3968.19|3968.19|3968.19|3968.19|3969.43|3969.43|3968.19|3968.19|0
1647356410000|2022-03-15 15:00:10|3969.43|3969.43|3968.19|3968.19|3969.43|3969.43|3968.19|3968.19|0
1647356420000|2022-03-15 15:00:20|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|3969.43|0
1647356440000|2022-03-15 15:00:40|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|0
1647356450000|2022-03-15 15:00:50|3968.57|3968.57|3971.19|3971.19|3971.19|3971.19|3968.57|3968.57|0
1647356460000|2022-03-15 15:01:00|3970.94|3970.94|3967.42|3967.42|3970.94|3970.94|3967.42|3967.42|0
1647356470000|2022-03-15 15:01:10|3968.67|3968.67|3971.67|3971.67|3971.67|3971.67|3968.67|3968.67|0
1647356480000|2022-03-15 15:01:20|3974.16|3974.16|3974.59|3974.59|3974.59|3974.59|3974.16|3974.16|0
1647356500000|2022-03-15 15:01:40|3975.83|3975.83|3977.46|3977.46|3977.46|3977.46|3975.83|3975.83|0
1647356510000|2022-03-15 15:01:50|3976.22|3976.22|3976.09|3976.09|3976.22|3976.22|3976.09|3976.09|0
1647356520000|2022-03-15 15:02:00|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|3974.84|0
1647356530000|2022-03-15 15:02:10|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|3974.59|3974.59|0
1647356550000|2022-03-15 15:02:30|3975.96|3975.96|3973.47|3973.47|3975.96|3975.96|3973.47|3973.47|0
1647356570000|2022-03-15 15:02:50|3973.34|3973.34|3974.59|3974.59|3974.59|3974.59|3973.34|3973.34|0
1647356580000|2022-03-15 15:03:00|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|0
1647356590000|2022-03-15 15:03:10|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|3972.1|0
1647356610000|2022-03-15 15:03:30|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|3972.22|0
1647356620000|2022-03-15 15:03:40|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|3974.71|0
1647356630000|2022-03-15 15:03:50|3974.84|3974.84|3973.85|3973.85|3975.1|3975.1|3973.85|3973.85|0
1647356640000|2022-03-15 15:04:00|3975.1|3975.1|3976.34|3976.34|3976.34|3976.34|3975.1|3975.1|0
1647356650000|2022-03-15 15:04:10|3976.22|3976.22|3974.84|3974.84|3976.22|3976.22|3972.35|3972.35|0
1647356660000|2022-03-15 15:04:20|3974.71|3974.71|3974.89|3974.89|3975.96|3975.96|3973.47|3973.47|0
1647356690000|2022-03-15 15:04:50|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|3975.14|0
1647356700000|2022-03-15 15:05:00|3976.39|3976.39|3976.39|3976.39|3976.39|3976.39|3976.39|3976.39|0
1647356740000|2022-03-15 15:05:40|3977.63|3977.63|3977.63|3977.63|3977.63|3977.63|3977.63|3977.63|0
1647356760000|2022-03-15 15:06:00|3976.95|3976.95|3977.29|3977.29|3977.29|3977.29|3976.95|3976.95|0
1647356780000|2022-03-15 15:06:20|3978.54|3978.54|3977.29|3977.29|3978.54|3978.54|3977.29|3977.29|0
1647356790000|2022-03-15 15:06:30|3976.05|3976.05|3976.05|3976.05|3976.05|3976.05|3976.05|3976.05|0
1647356800000|2022-03-15 15:06:40|3976.56|3976.56|3975.7|3975.7|3976.56|3976.56|3975.7|3975.7|0
1647356810000|2022-03-15 15:06:50|3975.32|3975.32|3974.07|3974.07|3975.32|3975.32|3974.07|3974.07|0
1647356830000|2022-03-15 15:07:10|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|0
1647356850000|2022-03-15 15:07:30|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|3976.57|0
1647356910000|2022-03-15 15:08:30|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|3976.82|0
1647356940000|2022-03-15 15:09:00|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|3975.57|0
1647356950000|2022-03-15 15:09:10|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|3975.32|0
1647356960000|2022-03-15 15:09:20|3975.7|3975.7|3976.95|3976.95|3976.95|3976.95|3975.7|3975.7|0
1647356970000|2022-03-15 15:09:30|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|3975.7|0
1647356990000|2022-03-15 15:09:50|3975.96|3975.96|3975.83|3975.83|3975.96|3975.96|3975.83|3975.83|0
1647357000000|2022-03-15 15:10:00|3977.08|3977.08|3977.25|3977.25|3977.25|3977.25|3977.08|3977.08|0
1647357020000|2022-03-15 15:10:20|3977.5|3977.5|3980.12|3980.12|3980.12|3980.12|3977.5|3977.5|0
1647357050000|2022-03-15 15:10:50|3978.88|3978.88|3978.24|3978.24|3978.88|3978.88|3978.24|3978.24|0
1647357060000|2022-03-15 15:11:00|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|3976.99|0
1647357070000|2022-03-15 15:11:10|3974.5|3974.5|3973.25|3973.25|3974.5|3974.5|3973.25|3973.25|0
1647357080000|2022-03-15 15:11:20|3972.87|3972.87|3972.87|3972.87|3972.87|3972.87|3972.87|3972.87|0
1647357100000|2022-03-15 15:11:40|3971.63|3971.63|3970.38|3970.38|3971.63|3971.63|3970.38|3970.38|0
1647357110000|2022-03-15 15:11:50|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|0
1647357130000|2022-03-15 15:12:10|3971.45|3971.45|3971.45|3971.45|3971.45|3971.45|3971.45|3971.45|0
1647357140000|2022-03-15 15:12:20|3972.7|3972.7|3972.7|3972.7|3972.7|3972.7|3972.7|3972.7|0
1647357150000|2022-03-15 15:12:30|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|0
1647357180000|2022-03-15 15:13:00|3972.7|3972.7|3975.19|3975.19|3975.19|3975.19|3972.7|3972.7|0
1647357200000|2022-03-15 15:13:20|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|3976.08|0
1647357210000|2022-03-15 15:13:30|3975.83|3975.83|3975.7|3975.7|3975.83|3975.83|3975.7|3975.7|0
1647357220000|2022-03-15 15:13:40|3976.95|3976.95|3979.57|3979.57|3979.57|3979.57|3976.95|3976.95|0
1647357230000|2022-03-15 15:13:50|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|0
1647357240000|2022-03-15 15:14:00|3982.06|3982.06|3979.57|3979.57|3982.06|3982.06|3979.57|3979.57|0
1647357250000|2022-03-15 15:14:10|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|0
1647357270000|2022-03-15 15:14:30|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|3977.07|0
1647357290000|2022-03-15 15:14:50|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|0
1647357300000|2022-03-15 15:15:00|3975.57|3975.57|3975.44|3975.44|3975.57|3975.57|3975.44|3975.44|0
1647357320000|2022-03-15 15:15:20|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|3974.2|0
1647357360000|2022-03-15 15:16:00|3975.44|3975.44|3973.82|3973.82|3975.44|3975.44|3972.95|3972.95|0
1647357390000|2022-03-15 15:16:30|3972.57|3972.57|3971.2|3971.2|3972.57|3972.57|3971.2|3971.2|0
1647357400000|2022-03-15 15:16:40|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|0
1647357410000|2022-03-15 15:16:50|3970.12|3970.12|3970.12|3970.12|3970.12|3970.12|3970.12|3970.12|0
1647357420000|2022-03-15 15:17:00|3971.37|3971.37|3973.86|3973.86|3973.86|3973.86|3971.37|3971.37|0
1647357430000|2022-03-15 15:17:10|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|0
1647357470000|2022-03-15 15:17:50|3973.86|3973.86|3974.12|3974.12|3974.12|3974.12|3973.86|3973.86|0
1647357480000|2022-03-15 15:18:00|3974.24|3974.24|3974.24|3974.24|3974.24|3974.24|3974.24|3974.24|0
1647357490000|2022-03-15 15:18:10|3975.49|3975.49|3976.74|3976.74|3976.74|3976.74|3974.24|3974.24|0
1647357520000|2022-03-15 15:18:40|3977.98|3977.98|3978.11|3978.11|3978.11|3978.11|3977.98|3977.98|0
1647357530000|2022-03-15 15:18:50|3977.98|3977.98|3977.98|3977.98|3977.98|3977.98|3977.98|3977.98|0
1647357540000|2022-03-15 15:19:00|3976.74|3976.74|3978.11|3978.11|3978.11|3978.11|3976.74|3976.74|0
1647357550000|2022-03-15 15:19:10|3979.36|3979.36|3979.36|3979.36|3979.36|3979.36|3979.36|3979.36|0
1647357560000|2022-03-15 15:19:20|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|3978.11|0
1647357570000|2022-03-15 15:19:30|3977.98|3977.98|3974.24|3974.24|3977.98|3977.98|3974.24|3974.24|0
1647357580000|2022-03-15 15:19:40|3976.74|3976.74|3977.98|3977.98|3977.98|3977.98|3976.74|3976.74|0
1647357600000|2022-03-15 15:20:00|3976.74|3976.74|3975.49|3975.49|3976.74|3976.74|3975.49|3975.49|0
1647357630000|2022-03-15 15:20:30|3976.74|3976.74|3977.98|3977.98|3977.98|3977.98|3976.74|3976.74|0
1647357640000|2022-03-15 15:20:40|3976.74|3976.74|3975.24|3975.24|3976.74|3976.74|3975.24|3975.24|0
1647357660000|2022-03-15 15:21:00|3976.48|3976.48|3976.23|3976.23|3976.48|3976.48|3976.23|3976.23|0
1647357680000|2022-03-15 15:21:20|3974.98|3974.98|3973.39|3973.39|3974.98|3974.98|3973.39|3973.39|0
1647357700000|2022-03-15 15:21:40|3973.26|3973.26|3972.01|3972.01|3973.26|3973.26|3972.01|3972.01|0
1647357730000|2022-03-15 15:22:10|3973.26|3973.26|3973.26|3973.26|3973.26|3973.26|3973.26|3973.26|0
1647357740000|2022-03-15 15:22:20|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|3974.51|0
1647357750000|2022-03-15 15:22:30|3974.38|3974.38|3973.13|3973.13|3974.38|3974.38|3973.13|3973.13|0
1647357770000|2022-03-15 15:22:50|3973.39|3973.39|3975.02|3975.02|3975.02|3975.02|3973.39|3973.39|0
1647357800000|2022-03-15 15:23:20|3975.27|3975.27|3974.76|3974.76|3975.27|3975.27|3974.76|3974.76|0
1647357820000|2022-03-15 15:23:40|3975.02|3975.02|3977.76|3977.76|3977.76|3977.76|3975.02|3975.02|0
1647357830000|2022-03-15 15:23:50|3979.01|3979.01|3979.14|3979.14|3979.14|3979.14|3979.01|3979.01|0
1647357840000|2022-03-15 15:24:00|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|0
1647357850000|2022-03-15 15:24:10|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|3979.14|0
1647357860000|2022-03-15 15:24:20|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|3980.38|0
1647357870000|2022-03-15 15:24:30|3981.63|3981.63|3981.5|3981.5|3981.63|3981.63|3980.38|3980.38|0
1647357880000|2022-03-15 15:24:40|3982.75|3982.75|3983.13|3983.13|3983.13|3983.13|3982.75|3982.75|0
1647357900000|2022-03-15 15:25:00|3982.75|3982.75|3977.76|3977.76|3982.75|3982.75|3977.76|3977.76|0
1647357910000|2022-03-15 15:25:10|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|3975.27|3975.27|0
1647357930000|2022-03-15 15:25:30|3979.26|3979.26|3983.69|3983.69|3983.69|3983.69|3979.26|3979.26|0
1647357940000|2022-03-15 15:25:40|3984.93|3984.93|3984.93|3984.93|3984.93|3984.93|3984.93|3984.93|0
1647357950000|2022-03-15 15:25:50|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|3984.42|0
1647357960000|2022-03-15 15:26:00|3983.18|3983.18|3983.05|3983.05|3983.18|3983.18|3983.05|3983.05|0
1647357980000|2022-03-15 15:26:20|3981.8|3981.8|3981.72|3981.72|3981.97|3981.97|3981.72|3981.72|0
1647358000000|2022-03-15 15:26:40|3980.47|3980.47|3980.98|3980.98|3980.98|3980.98|3980.47|3980.47|0
1647358010000|2022-03-15 15:26:50|3982.23|3982.23|3985.97|3985.97|3985.97|3985.97|3982.23|3982.23|0
1647358020000|2022-03-15 15:27:00|3987.21|3987.21|3985.97|3985.97|3987.21|3987.21|3985.97|3985.97|0
1647358030000|2022-03-15 15:27:10|3986.22|3986.22|3986.22|3986.22|3986.22|3986.22|3986.22|3986.22|0
1647358040000|2022-03-15 15:27:20|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|3984.98|0
1647358080000|2022-03-15 15:28:00|3986.22|3986.22|3986.22|3986.22|3986.22|3986.22|3986.22|3986.22|0
1647358090000|2022-03-15 15:28:10|3987.47|3987.47|3987.47|3987.47|3987.47|3987.47|3987.47|3987.47|0
1647358100000|2022-03-15 15:28:20|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|3987.85|0
1647358110000|2022-03-15 15:28:30|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|3986.61|0
1647358120000|2022-03-15 15:28:40|3987.85|3987.85|3984.11|3984.11|3987.85|3987.85|3984.11|3984.11|0
1647358160000|2022-03-15 15:29:20|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|0
1647358170000|2022-03-15 15:29:30|3985.23|3985.23|3983.77|3983.77|3985.36|3985.36|3983.77|3983.77|0
1647358200000|2022-03-15 15:30:00|3985.27|3985.27|3986.77|3986.77|3986.77|3986.77|3985.27|3985.27|0
1647358210000|2022-03-15 15:30:10|3986.9|3986.9|3987.29|3987.29|3987.29|3987.29|3986.77|3986.77|0
1647358220000|2022-03-15 15:30:20|3987.46|3987.46|3990.08|3990.08|3990.08|3990.08|3987.46|3987.46|0
1647358250000|2022-03-15 15:30:50|3987.59|3987.59|3987.46|3987.46|3987.59|3987.59|3987.46|3987.46|0
1647358260000|2022-03-15 15:31:00|3987.59|3987.59|3988.83|3988.83|3988.83|3988.83|3987.59|3987.59|0
1647358280000|2022-03-15 15:31:20|3990.08|3990.08|3991.32|3991.32|3991.32|3991.32|3990.08|3990.08|0
1647358290000|2022-03-15 15:31:30|3993.81|3993.81|3992.57|3992.57|3993.81|3993.81|3992.57|3992.57|0
1647358320000|2022-03-15 15:32:00|3992.95|3992.95|3996.69|3996.69|3996.69|3996.69|3992.95|3992.95|0
1647358330000|2022-03-15 15:32:10|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|0
1647358360000|2022-03-15 15:32:40|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|0
1647358380000|2022-03-15 15:33:00|3994.07|3994.07|3993.81|3993.81|3994.07|3994.07|3993.81|3993.81|0
1647358390000|2022-03-15 15:33:10|3993.94|3993.94|3994.07|3994.07|3994.07|3994.07|3993.94|3993.94|0
1647358400000|2022-03-15 15:33:20|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3994.07|3994.07|0
1647358430000|2022-03-15 15:33:50|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|0
1647358440000|2022-03-15 15:34:00|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|0
1647358450000|2022-03-15 15:34:10|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|0
1647358460000|2022-03-15 15:34:20|3996.69|3996.69|3996.56|3996.56|3996.69|3996.69|3996.56|3996.56|0
1647358480000|2022-03-15 15:34:40|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|0
1647358490000|2022-03-15 15:34:50|3996.43|3996.43|4000.3|4000.3|4000.3|4000.3|3996.43|3996.43|0
1647358500000|2022-03-15 15:35:00|4001.54|4001.54|4001.8|4001.8|4001.8|4001.8|4001.54|4001.54|0
1647358510000|2022-03-15 15:35:10|4000.55|4000.55|4000.94|4000.94|4000.94|4000.94|4000.55|4000.55|0
1647358520000|2022-03-15 15:35:20|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|0
1647358530000|2022-03-15 15:35:30|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|4004.67|0
1647358540000|2022-03-15 15:35:40|4003.43|4003.43|4003.3|4003.3|4003.43|4003.43|4003.3|4003.3|0
1647358550000|2022-03-15 15:35:50|4003.05|4003.05|4004.63|4004.63|4004.63|4004.63|4003.05|4003.05|0
1647358560000|2022-03-15 15:36:00|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|4005.88|0
1647358570000|2022-03-15 15:36:10|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|4004.63|0
1647358580000|2022-03-15 15:36:20|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|4003.39|0
1647358590000|2022-03-15 15:36:30|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|0
1647358620000|2022-03-15 15:37:00|3999.65|3999.65|3999.48|3999.48|3999.65|3999.65|3999.48|3999.48|0
1647358640000|2022-03-15 15:37:20|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|0
1647358650000|2022-03-15 15:37:30|3998.23|3998.23|3998.23|3998.23|3998.23|3998.23|3998.23|3998.23|0
1647358660000|2022-03-15 15:37:40|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|3999.48|0
1647358680000|2022-03-15 15:38:00|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|3998.97|0
1647358690000|2022-03-15 15:38:10|3997.72|3997.72|3997.72|3997.72|3997.72|3997.72|3997.72|3997.72|0
1647358700000|2022-03-15 15:38:20|3997.47|3997.47|3997.6|3997.6|3997.6|3997.6|3997.47|3997.47|0
1647358720000|2022-03-15 15:38:40|3997.72|3997.72|3998.11|3998.11|3998.11|3998.11|3997.72|3997.72|0
1647358740000|2022-03-15 15:39:00|3999.35|3999.35|4001.84|4001.84|4005.58|4005.58|3999.35|3999.35|0
1647358750000|2022-03-15 15:39:10|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|0
1647358780000|2022-03-15 15:39:40|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|0
1647358790000|2022-03-15 15:39:50|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|0
1647358800000|2022-03-15 15:40:00|3999.82|3999.82|3998.58|3998.58|3999.82|3999.82|3998.58|3998.58|0
1647358810000|2022-03-15 15:40:10|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|3998.32|0
1647358820000|2022-03-15 15:40:20|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|0
1647358850000|2022-03-15 15:40:50|3996.82|3996.82|3997.07|3997.07|3997.07|3997.07|3996.82|3996.82|0
1647358860000|2022-03-15 15:41:00|3996.95|3996.95|3995.7|3995.7|3996.95|3996.95|3995.7|3995.7|0
1647358870000|2022-03-15 15:41:10|3995.45|3995.45|3995.19|3995.19|3995.45|3995.45|3995.19|3995.19|0
1647358880000|2022-03-15 15:41:20|3992.7|3992.7|3992.7|3992.7|3992.7|3992.7|3992.7|3992.7|0
1647358900000|2022-03-15 15:41:40|3992.44|3992.44|3992.44|3992.44|3992.44|3992.44|3992.44|3992.44|0
1647358920000|2022-03-15 15:42:00|3993.69|3993.69|3994.94|3994.94|3994.94|3994.94|3993.69|3993.69|0
1647358930000|2022-03-15 15:42:10|3995.06|3995.06|4000.05|4000.05|4000.05|4000.05|3995.06|3995.06|0
1647358940000|2022-03-15 15:42:20|4000.17|4000.17|4000.3|4000.3|4000.3|4000.3|4000.17|4000.17|0
1647358980000|2022-03-15 15:43:00|4000.13|4000.13|3996.39|3996.39|4000.13|4000.13|3996.39|3996.39|0
1647358990000|2022-03-15 15:43:10|3997.64|3997.64|3996.39|3996.39|3997.64|3997.64|3996.39|3996.39|0
1647359000000|2022-03-15 15:43:20|3996.52|3996.52|3996.78|3996.78|3996.78|3996.78|3996.52|3996.52|0
1647359010000|2022-03-15 15:43:30|3996.14|3996.14|3994.89|3994.89|3996.14|3996.14|3994.89|3994.89|0
1647359040000|2022-03-15 15:44:00|3994.76|3994.76|3993.69|3993.69|3994.76|3994.76|3993.52|3993.52|0
1647359050000|2022-03-15 15:44:10|3993.56|3993.56|3991.07|3991.07|3993.56|3993.56|3991.07|3991.07|0
1647359060000|2022-03-15 15:44:20|3989.82|3989.82|3991.07|3991.07|3991.07|3991.07|3989.82|3989.82|0
1647359070000|2022-03-15 15:44:30|3991.2|3991.2|3991.2|3991.2|3991.2|3991.2|3991.2|3991.2|0
1647359080000|2022-03-15 15:44:40|3991.58|3991.58|3991.84|3991.84|3991.84|3991.84|3991.58|3991.58|0
1647359090000|2022-03-15 15:44:50|3994.33|3994.33|3995.57|3995.57|3995.57|3995.57|3994.33|3994.33|0
1647359100000|2022-03-15 15:45:00|3995.23|3995.23|3990.12|3990.12|3995.23|3995.23|3990.12|3990.12|0
1647359120000|2022-03-15 15:45:20|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|0
1647359130000|2022-03-15 15:45:30|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|3987.63|0
1647359140000|2022-03-15 15:45:40|3990.12|3990.12|3990.12|3990.12|3990.12|3990.12|3990.12|3990.12|0
1647359170000|2022-03-15 15:46:10|3990.25|3990.25|3990.25|3990.25|3990.25|3990.25|3990.25|3990.25|0
1647359180000|2022-03-15 15:46:20|3991.49|3991.49|3991.49|3991.49|3991.49|3991.49|3991.49|3991.49|0
1647359190000|2022-03-15 15:46:30|3992.74|3992.74|3992.74|3992.74|3992.87|3992.87|3992.74|3992.74|0
1647359200000|2022-03-15 15:46:40|3992.61|3992.61|3992.61|3992.61|3992.61|3992.61|3992.61|3992.61|0
1647359210000|2022-03-15 15:46:50|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|0
1647359220000|2022-03-15 15:47:00|3992.61|3992.61|3991.24|3991.24|3992.61|3992.61|3991.24|3991.24|0
1647359230000|2022-03-15 15:47:10|3991.11|3991.11|3991.11|3991.11|3991.11|3991.11|3991.11|3991.11|0
1647359250000|2022-03-15 15:47:30|3989.87|3989.87|3989.74|3989.74|3989.87|3989.87|3989.74|3989.74|0
1647359270000|2022-03-15 15:47:50|3988.49|3988.49|3988.49|3988.49|3988.49|3988.49|3988.49|3988.49|0
1647359280000|2022-03-15 15:48:00|3988.32|3988.32|3986.82|3986.82|3988.32|3988.32|3986.82|3986.82|0
1647359300000|2022-03-15 15:48:20|3986.69|3986.69|3987.94|3987.94|3987.94|3987.94|3986.69|3986.69|0
1647359340000|2022-03-15 15:49:00|3989.18|3989.18|3990.81|3990.81|3991.07|3991.07|3989.18|3989.18|0
1647359360000|2022-03-15 15:49:20|3989.56|3989.56|3992.06|3992.06|3992.06|3992.06|3989.56|3989.56|0
1647359370000|2022-03-15 15:49:30|3993.3|3993.3|3994.55|3994.55|3994.55|3994.55|3993.3|3993.3|0
1647359390000|2022-03-15 15:49:50|3993.3|3993.3|3993.48|3993.48|3993.48|3993.48|3993.3|3993.3|0
1647359410000|2022-03-15 15:50:10|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|3993.86|0
1647359420000|2022-03-15 15:50:20|3995.1|3995.1|3995.1|3995.1|3995.1|3995.1|3995.1|3995.1|0
1647359430000|2022-03-15 15:50:30|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|0
1647359460000|2022-03-15 15:51:00|3993.73|3993.73|3997.47|3997.47|3997.47|3997.47|3993.73|3993.73|0
1647359490000|2022-03-15 15:51:30|3994.98|3994.98|3994.85|3994.85|3994.98|3994.98|3994.85|3994.85|0
1647359500000|2022-03-15 15:51:40|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|0
1647359510000|2022-03-15 15:51:50|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|3993.48|0
1647359520000|2022-03-15 15:52:00|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|0
1647359530000|2022-03-15 15:52:10|3995.97|3995.97|3992.23|3992.23|3995.97|3995.97|3992.23|3992.23|0
1647359540000|2022-03-15 15:52:20|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|0
1647359560000|2022-03-15 15:52:40|3993.48|3993.48|3989.74|3989.74|3993.48|3993.48|3988.49|3988.49|0
1647359570000|2022-03-15 15:52:50|3988.49|3988.49|3988.49|3988.49|3988.49|3988.49|3988.49|3988.49|0
1647359600000|2022-03-15 15:53:20|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|0
1647359630000|2022-03-15 15:53:50|3987.63|3987.63|3991.37|3991.37|3991.37|3991.37|3987.63|3987.63|0
1647359640000|2022-03-15 15:54:00|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|3988.87|0
1647359650000|2022-03-15 15:54:10|3988.75|3988.75|3987.12|3987.12|3988.75|3988.75|3986.99|3986.99|0
1647359660000|2022-03-15 15:54:20|3983.38|3983.38|3974.62|3974.62|3983.38|3983.38|3974.46|3974.46|0
1647359670000|2022-03-15 15:54:30|3974.45|3974.45|3973.08|3973.08|3974.71|3974.71|3970.2|3970.2|0
1647359680000|2022-03-15 15:54:40|3972.91|3972.91|3971.8|3971.8|3972.91|3972.91|3971.8|3971.8|0
1647359690000|2022-03-15 15:54:50|3971.67|3971.67|3971.67|3971.67|3971.67|3971.67|3971.67|3971.67|0
1647359700000|2022-03-15 15:55:00|3969.18|3969.18|3968.19|3968.19|3969.56|3969.56|3968.19|3968.19|0
1647359710000|2022-03-15 15:55:10|3968.02|3968.02|3966.77|3966.77|3968.02|3968.02|3966.77|3966.77|0
1647359720000|2022-03-15 15:55:20|3968.02|3968.02|3970.13|3970.13|3970.13|3970.13|3967.64|3967.64|0
1647359730000|2022-03-15 15:55:30|3967.64|3967.64|3964.63|3964.63|3967.81|3967.81|3964.63|3964.63|0
1647359740000|2022-03-15 15:55:40|3964.76|3964.76|3961.5|3961.5|3966|3966|3961.5|3961.5|0
1647359750000|2022-03-15 15:55:50|3963.99|3963.99|3966.87|3966.87|3966.87|3966.87|3963.99|3963.99|0
1647359760000|2022-03-15 15:56:00|3965.62|3965.62|3961.12|3961.12|3968.11|3968.11|3961.12|3961.12|0
1647359770000|2022-03-15 15:56:10|3964.85|3964.85|3966.99|3966.99|3966.99|3966.99|3964.85|3964.85|0
1647359780000|2022-03-15 15:56:20|3967.17|3967.17|3967.51|3967.51|3971.25|3971.25|3967.17|3967.17|0
1647359790000|2022-03-15 15:56:30|3966.27|3966.27|3964.51|3964.51|3966.27|3966.27|3964.51|3964.51|0
1647359800000|2022-03-15 15:56:40|3962.02|3962.02|3963.26|3963.26|3964.51|3964.51|3962.02|3962.02|0
1647359810000|2022-03-15 15:56:50|3965.76|3965.76|3968.11|3968.11|3969.61|3969.61|3965.76|3965.76|0
1647359820000|2022-03-15 15:57:00|3969.36|3969.36|3964.76|3964.76|3969.36|3969.36|3964.76|3964.76|0
1647359830000|2022-03-15 15:57:10|3964.37|3964.37|3964.55|3964.55|3964.93|3964.93|3961.2|3961.2|0
1647359840000|2022-03-15 15:57:20|3964.42|3964.42|3966.92|3966.92|3966.92|3966.92|3964.42|3964.42|0
1647359850000|2022-03-15 15:57:30|3964.68|3964.68|3964.81|3964.81|3964.81|3964.81|3964.68|3964.68|0
1647359860000|2022-03-15 15:57:40|3966.05|3966.05|3964.81|3964.81|3966.05|3966.05|3964.81|3964.81|0
1647359870000|2022-03-15 15:57:50|3964.3|3964.3|3961.81|3961.81|3964.3|3964.3|3961.81|3961.81|0
1647359880000|2022-03-15 15:58:00|3963.05|3963.05|3960.56|3960.56|3963.05|3963.05|3960.56|3960.56|0
1647359890000|2022-03-15 15:58:10|3959.31|3959.31|3958.07|3958.07|3959.31|3959.31|3958.07|3958.07|0
1647359920000|2022-03-15 15:58:40|3959.31|3959.31|3958.07|3958.07|3959.31|3959.31|3958.07|3958.07|0
1647359940000|2022-03-15 15:59:00|3956.82|3956.82|3954.33|3954.33|3956.82|3956.82|3954.33|3954.33|0
1647359950000|2022-03-15 15:59:10|3953.08|3953.08|3953.08|3953.08|3953.08|3953.08|3951.84|3951.84|0
1647359960000|2022-03-15 15:59:20|3952.45|3952.45|3953.69|3953.69|3953.69|3953.69|3952.45|3952.45|0
1647359970000|2022-03-15 15:59:30|3952.32|3952.32|3950.95|3950.95|3953.56|3953.56|3949.7|3949.7|0
1647359980000|2022-03-15 15:59:40|3949.7|3949.7|3949.7|3949.7|3949.7|3949.7|3949.7|3949.7|0
1647359990000|2022-03-15 15:59:50|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|3949.83|0
1647360030000|2022-03-15 16:00:30|3947.34|3947.34|3947.59|3947.59|3947.59|3947.59|3947.34|3947.34|0
1647360040000|2022-03-15 16:00:40|3947.46|3947.46|3948.71|3948.71|3948.71|3948.71|3947.46|3947.46|0
1647360050000|2022-03-15 16:00:50|3949.95|3949.95|3952.32|3952.32|3952.57|3952.57|3949.95|3949.95|0
1647360070000|2022-03-15 16:01:10|3952.45|3952.45|3956.18|3956.18|3956.18|3956.18|3952.45|3952.45|0
1647360080000|2022-03-15 16:01:20|3954.94|3954.94|3954.68|3954.68|3954.94|3954.94|3954.68|3954.68|0
1647360090000|2022-03-15 16:01:30|3952.19|3952.19|3952.19|3952.19|3952.19|3952.19|3952.19|3952.19|0
1647360100000|2022-03-15 16:01:40|3950.95|3950.95|3951.33|3951.33|3951.33|3951.33|3950.95|3950.95|0
1647360120000|2022-03-15 16:02:00|3948.84|3948.84|3950.08|3950.08|3950.08|3950.08|3948.84|3948.84|0
1647360140000|2022-03-15 16:02:20|3949.7|3949.7|3946.22|3946.22|3949.7|3949.7|3946.22|3946.22|0
1647360150000|2022-03-15 16:02:30|3944.97|3944.97|3947.46|3947.46|3947.46|3947.46|3944.97|3944.97|0
1647360160000|2022-03-15 16:02:40|3947.21|3947.21|3945.96|3945.96|3947.21|3947.21|3945.96|3945.96|0
1647360170000|2022-03-15 16:02:50|3947.21|3947.21|3947.38|3947.38|3947.38|3947.38|3947.21|3947.21|0
1647360180000|2022-03-15 16:03:00|3947|3947|3947|3947|3947|3947|3947|3947|0
1647360190000|2022-03-15 16:03:10|3947.25|3947.25|3946.01|3946.01|3947.25|3947.25|3946.01|3946.01|0
1647360200000|2022-03-15 16:03:20|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|0
1647360210000|2022-03-15 16:03:30|3944.76|3944.76|3944.76|3944.76|3944.76|3944.76|3944.76|3944.76|0
1647360220000|2022-03-15 16:03:40|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|3943.51|0
1647360240000|2022-03-15 16:04:00|3943.77|3943.77|3943.77|3943.77|3943.77|3943.77|3943.77|3943.77|0
1647360260000|2022-03-15 16:04:20|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|3946.26|0
1647360270000|2022-03-15 16:04:30|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|3946.39|0
1647360300000|2022-03-15 16:05:00|3942.65|3942.65|3942.4|3942.4|3942.65|3942.65|3942.4|3942.4|0
1647360330000|2022-03-15 16:05:30|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|0
1647360350000|2022-03-15 16:05:50|3942.05|3942.05|3942.22|3942.22|3942.22|3942.22|3942.05|3942.05|0
1647360360000|2022-03-15 16:06:00|3944.72|3944.72|3947.21|3947.21|3948.45|3948.45|3944.72|3944.72|0
1647360380000|2022-03-15 16:06:20|3947.85|3947.85|3947.59|3947.59|3947.85|3947.85|3947.59|3947.59|0
1647360410000|2022-03-15 16:06:50|3950.08|3950.08|3953.82|3953.82|3953.82|3953.82|3950.08|3950.08|0
1647360420000|2022-03-15 16:07:00|3955.07|3955.07|3955.07|3955.07|3955.07|3955.07|3955.07|3955.07|0
1647360440000|2022-03-15 16:07:20|3953.82|3953.82|3952.57|3952.57|3953.82|3953.82|3952.57|3952.57|0
1647360450000|2022-03-15 16:07:30|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|3951.33|0
1647360460000|2022-03-15 16:07:40|3953.82|3953.82|3957.68|3957.68|3957.68|3957.68|3953.82|3953.82|0
1647360470000|2022-03-15 16:07:50|3960.18|3960.18|3956.44|3956.44|3960.18|3960.18|3956.44|3956.44|0
1647360490000|2022-03-15 16:08:10|3957.68|3957.68|3955.24|3955.24|3958.93|3958.93|3955.07|3955.07|0
1647360500000|2022-03-15 16:08:20|3954.89|3954.89|3957.56|3957.56|3957.56|3957.56|3954.89|3954.89|0
1647360510000|2022-03-15 16:08:30|3956.31|3956.31|3955.07|3955.07|3956.31|3956.31|3955.07|3955.07|0
1647360520000|2022-03-15 16:08:40|3956.31|3956.31|3957.56|3957.56|3957.56|3957.56|3956.31|3956.31|0
1647360540000|2022-03-15 16:09:00|3958.8|3958.8|3961.29|3961.29|3961.29|3961.29|3958.8|3958.8|0
1647360550000|2022-03-15 16:09:10|3961.42|3961.42|3963.91|3963.91|3963.91|3963.91|3961.42|3961.42|0
1647360560000|2022-03-15 16:09:20|3965.16|3965.16|3965.41|3965.41|3965.41|3965.41|3965.16|3965.16|0
1647360570000|2022-03-15 16:09:30|3965.59|3965.59|3964.08|3964.08|3965.59|3965.59|3964.08|3964.08|0
1647360580000|2022-03-15 16:09:40|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|0
1647360600000|2022-03-15 16:10:00|3964.08|3964.08|3965.33|3965.33|3965.33|3965.33|3964.08|3964.08|0
1647360610000|2022-03-15 16:10:10|3964.99|3964.99|3964.99|3964.99|3964.99|3964.99|3964.99|3964.99|0
1647360650000|2022-03-15 16:10:50|3962.5|3962.5|3967.61|3967.61|3967.61|3967.61|3962.5|3962.5|0
1647360660000|2022-03-15 16:11:00|3965.12|3965.12|3963.87|3963.87|3965.12|3965.12|3963.87|3963.87|0
1647360680000|2022-03-15 16:11:20|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|0
1647360700000|2022-03-15 16:11:40|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|0
1647360740000|2022-03-15 16:12:20|3964.61|3964.61|3964.48|3964.48|3964.61|3964.61|3964.48|3964.48|0
1647360760000|2022-03-15 16:12:40|3965.72|3965.72|3968.22|3968.22|3968.22|3968.22|3965.72|3965.72|0
1647360770000|2022-03-15 16:12:50|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|0
1647360780000|2022-03-15 16:13:00|3968.22|3968.22|3965.72|3965.72|3968.22|3968.22|3965.72|3965.72|0
1647360800000|2022-03-15 16:13:20|3966.97|3966.97|3968.22|3968.22|3968.22|3968.22|3966.97|3966.97|0
1647360830000|2022-03-15 16:13:50|3965.72|3965.72|3966.97|3966.97|3966.97|3966.97|3965.72|3965.72|0
1647360840000|2022-03-15 16:14:00|3965.85|3965.85|3965.98|3965.98|3965.98|3965.98|3965.85|3965.85|0
1647360860000|2022-03-15 16:14:20|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|0
1647360900000|2022-03-15 16:15:00|3963.36|3963.36|3963.36|3963.36|3963.36|3963.36|3963.36|3963.36|0
1647360920000|2022-03-15 16:15:20|3962.11|3962.11|3964.73|3964.73|3964.73|3964.73|3962.11|3962.11|0
1647360930000|2022-03-15 16:15:30|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|0
1647360950000|2022-03-15 16:15:50|3963.62|3963.62|3964.86|3964.86|3964.86|3964.86|3963.62|3963.62|0
1647360960000|2022-03-15 16:16:00|3964.73|3964.73|3964.61|3964.61|3964.73|3964.73|3964.61|3964.61|0
1647361000000|2022-03-15 16:16:40|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|0
1647361010000|2022-03-15 16:16:50|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1647361030000|2022-03-15 16:17:10|3966.23|3966.23|3966.11|3966.11|3966.23|3966.23|3966.11|3966.11|0
1647361040000|2022-03-15 16:17:20|3966.23|3966.23|3966.23|3966.23|3966.23|3966.23|3966.23|3966.23|0
1647361050000|2022-03-15 16:17:30|3968.73|3968.73|3973.15|3973.15|3973.15|3973.15|3968.73|3968.73|0
1647361060000|2022-03-15 16:17:40|3971.9|3971.9|3971.56|3971.56|3971.9|3971.9|3971.56|3971.56|0
1647361080000|2022-03-15 16:18:00|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|3970.31|0
1647361090000|2022-03-15 16:18:10|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|3970.48|0
1647361100000|2022-03-15 16:18:20|3970.66|3970.66|3970.48|3970.48|3970.66|3970.66|3969.24|3969.24|0
1647361120000|2022-03-15 16:18:40|3970.23|3970.23|3966.49|3966.49|3970.23|3970.23|3966.49|3966.49|0
1647361140000|2022-03-15 16:19:00|3966.87|3966.87|3968.29|3968.29|3968.29|3968.29|3966.87|3966.87|0
1647361150000|2022-03-15 16:19:10|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|3969.54|0
1647361160000|2022-03-15 16:19:20|3970.78|3970.78|3974.52|3974.52|3974.52|3974.52|3970.78|3970.78|0
1647361180000|2022-03-15 16:19:40|3975.77|3975.77|3975.94|3975.94|3975.94|3975.94|3975.77|3975.77|0
1647361190000|2022-03-15 16:19:50|3972.2|3972.2|3974.69|3974.69|3974.69|3974.69|3972.2|3972.2|0
1647361200000|2022-03-15 16:20:00|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|3974.44|0
1647361210000|2022-03-15 16:20:10|3974.27|3974.27|3974.09|3974.09|3974.27|3974.27|3974.09|3974.09|0
1647361220000|2022-03-15 16:20:20|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|0
1647361230000|2022-03-15 16:20:30|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|3974.18|0
1647361240000|2022-03-15 16:20:40|3975.42|3975.42|3975.42|3975.42|3975.42|3975.42|3975.42|3975.42|0
1647361260000|2022-03-15 16:21:00|3976.67|3976.67|3976.8|3976.8|3976.8|3976.8|3976.67|3976.67|0
1647361270000|2022-03-15 16:21:10|3978.04|3978.04|3979.41|3979.41|3980.66|3980.66|3978.04|3978.04|0
1647361290000|2022-03-15 16:21:30|3975.68|3975.68|3976.92|3976.92|3976.92|3976.92|3975.68|3975.68|0
1647361300000|2022-03-15 16:21:40|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|0
1647361310000|2022-03-15 16:21:50|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|3978.34|0
1647361320000|2022-03-15 16:22:00|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|3979.59|0
1647361350000|2022-03-15 16:22:30|3975.85|3975.85|3975.85|3975.85|3975.85|3975.85|3975.85|3975.85|0
1647361370000|2022-03-15 16:22:50|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|0
1647361380000|2022-03-15 16:23:00|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|0
1647361390000|2022-03-15 16:23:10|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|0
1647361400000|2022-03-15 16:23:20|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|0
1647361410000|2022-03-15 16:23:30|3978.21|3978.21|3976.97|3976.97|3978.21|3978.21|3976.97|3976.97|0
1647361420000|2022-03-15 16:23:40|3979.46|3979.46|3978.21|3978.21|3979.46|3979.46|3978.21|3978.21|0
1647361430000|2022-03-15 16:23:50|3978.47|3978.47|3979.71|3979.71|3979.71|3979.71|3978.47|3978.47|0
1647361440000|2022-03-15 16:24:00|3980.96|3980.96|3979.71|3979.71|3980.96|3980.96|3979.71|3979.71|0
1647361450000|2022-03-15 16:24:10|3979.88|3979.88|3981.13|3981.13|3981.13|3981.13|3979.88|3979.88|0
1647361460000|2022-03-15 16:24:20|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|3982.38|0
1647361470000|2022-03-15 16:24:30|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|3983.62|0
1647361480000|2022-03-15 16:24:40|3982.38|3982.38|3980.96|3980.96|3983.45|3983.45|3980.96|3980.96|0
1647361500000|2022-03-15 16:25:00|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|3981.09|0
1647361510000|2022-03-15 16:25:10|3982.33|3982.33|3978.29|3978.29|3982.33|3982.33|3978.29|3978.29|0
1647361520000|2022-03-15 16:25:20|3979.54|3979.54|3980.91|3980.91|3980.91|3980.91|3979.41|3979.41|0
1647361530000|2022-03-15 16:25:30|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|3982.16|0
1647361540000|2022-03-15 16:25:40|3983.41|3983.41|3983.28|3983.28|3983.41|3983.41|3983.28|3983.28|0
1647361560000|2022-03-15 16:26:00|3980.66|3980.66|3982.03|3982.03|3982.03|3982.03|3980.66|3980.66|0
1647361570000|2022-03-15 16:26:10|3981.65|3981.65|3982.89|3982.89|3982.89|3982.89|3981.65|3981.65|0
1647361580000|2022-03-15 16:26:20|3980.4|3980.4|3981.65|3981.65|3982.89|3982.89|3980.4|3980.4|0
1647361590000|2022-03-15 16:26:30|3981.78|3981.78|3981.78|3981.78|3981.78|3981.78|3981.78|3981.78|0
1647361600000|2022-03-15 16:26:40|3981.65|3981.65|3983.07|3983.07|3983.07|3983.07|3981.65|3981.65|0
1647361610000|2022-03-15 16:26:50|3981.82|3981.82|3983.07|3983.07|3983.07|3983.07|3981.82|3981.82|0
1647361620000|2022-03-15 16:27:00|3983.2|3983.2|3982.94|3982.94|3983.2|3983.2|3980.45|3980.45|0
1647361670000|2022-03-15 16:27:50|3984.19|3984.19|3981.69|3981.69|3984.19|3984.19|3981.69|3981.69|0
1647361680000|2022-03-15 16:28:00|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|3982.94|0
1647361690000|2022-03-15 16:28:10|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|3983.2|0
1647361700000|2022-03-15 16:28:20|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|3983.32|0
1647361710000|2022-03-15 16:28:30|3980.83|3980.83|3979.59|3979.59|3980.83|3980.83|3979.59|3979.59|0
1647361730000|2022-03-15 16:28:50|3979.84|3979.84|3980.01|3980.01|3980.01|3980.01|3979.84|3979.84|0
1647361740000|2022-03-15 16:29:00|3979.76|3979.76|3977.52|3977.52|3979.76|3979.76|3977.52|3977.52|0
1647361760000|2022-03-15 16:29:20|3978.77|3978.77|3980.01|3980.01|3980.01|3980.01|3977.52|3977.52|0
1647361770000|2022-03-15 16:29:30|3980.19|3980.19|3980.44|3980.44|3981.69|3981.69|3980.19|3980.19|0
1647361780000|2022-03-15 16:29:40|3981.69|3981.69|3980.44|3980.44|3981.69|3981.69|3979.19|3979.19|0
1647361790000|2022-03-15 16:29:50|3979.19|3979.19|3983.19|3983.19|3983.19|3983.19|3979.19|3979.19|0
1647418510000|2022-03-16 08:15:10|4085.5|4085.5|4086.75|4086.75|4086.75|4086.75|4085.5|4085.5|0
1647418520000|2022-03-16 08:15:20|4086.92|4086.92|4091.8|4091.8|4094.3|4094.3|4086.92|4086.92|0
1647418530000|2022-03-16 08:15:30|4091.55|4091.55|4085.32|4085.32|4091.55|4091.55|4085.32|4085.32|0
1647418550000|2022-03-16 08:15:50|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|0
1647418560000|2022-03-16 08:16:00|4082.06|4082.06|4082.06|4082.06|4082.06|4082.06|4082.06|4082.06|0
1647418580000|2022-03-16 08:16:20|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|0
1647418590000|2022-03-16 08:16:30|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|0
1647418600000|2022-03-16 08:16:40|4089.54|4089.54|4091.42|4091.42|4092.67|4092.67|4089.54|4089.54|0
1647418610000|2022-03-16 08:16:50|4090.27|4090.27|4090.66|4090.66|4090.66|4090.66|4090.27|4090.27|0
1647418620000|2022-03-16 08:17:00|4086.92|4086.92|4089.41|4089.41|4089.41|4089.41|4086.92|4086.92|0
1647418630000|2022-03-16 08:17:10|4090.66|4090.66|4098.03|4098.03|4098.03|4098.03|4090.66|4090.66|0
1647418640000|2022-03-16 08:17:20|4098.72|4098.72|4103.7|4103.7|4103.7|4103.7|4098.72|4098.72|0
1647418650000|2022-03-16 08:17:30|4103.87|4103.87|4104|4104|4104|4104|4103.87|4103.87|0
1647418660000|2022-03-16 08:17:40|4102.76|4102.76|4106.49|4106.49|4106.49|4106.49|4102.76|4102.76|0
1647418670000|2022-03-16 08:17:50|4107.74|4107.74|4109.16|4109.16|4112.9|4112.9|4107.74|4107.74|0
1647418680000|2022-03-16 08:18:00|4110.4|4110.4|4111.21|4111.21|4112.29|4112.29|4108.55|4108.55|0
1647418690000|2022-03-16 08:18:10|4111.04|4111.04|4107.7|4107.7|4111.04|4111.04|4105.03|4105.03|0
1647418700000|2022-03-16 08:18:20|4108.46|4108.46|4108.29|4108.29|4112.2|4112.2|4108.29|4108.29|0
1647418710000|2022-03-16 08:18:30|4109.54|4109.54|4109.54|4109.54|4109.54|4109.54|4109.54|4109.54|0
1647418750000|2022-03-16 08:19:10|4109.28|4109.28|4110.53|4110.53|4110.53|4110.53|4109.28|4109.28|0
1647418760000|2022-03-16 08:19:20|4108.04|4108.04|4111.21|4111.21|4111.21|4111.21|4108.04|4108.04|0
1647418770000|2022-03-16 08:19:30|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|0
1647418780000|2022-03-16 08:19:40|4113.57|4113.57|4113.57|4113.57|4116.06|4116.06|4113.57|4113.57|0
1647418790000|2022-03-16 08:19:50|4114.82|4114.82|4115.33|4115.33|4115.33|4115.33|4114.82|4114.82|0
1647418800000|2022-03-16 08:20:00|4110.35|4110.35|4108.98|4108.98|4110.35|4110.35|4108.98|4108.98|0
1647418810000|2022-03-16 08:20:10|4110.23|4110.23|4112.11|4112.11|4112.11|4112.11|4107.74|4107.74|0
1647418830000|2022-03-16 08:20:30|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|0
1647418860000|2022-03-16 08:21:00|4108.38|4108.38|4108.21|4108.21|4110.7|4110.7|4108.21|4108.21|0
1647418870000|2022-03-16 08:21:10|4107.69|4107.69|4107.69|4107.69|4107.69|4107.69|4107.69|4107.69|0
1647418880000|2022-03-16 08:21:20|4108.94|4108.94|4107.69|4107.69|4108.94|4108.94|4107.69|4107.69|0
1647418890000|2022-03-16 08:21:30|4106.45|4106.45|4105.03|4105.03|4106.45|4106.45|4105.03|4105.03|0
1647418900000|2022-03-16 08:21:40|4104.39|4104.39|4101.73|4101.73|4104.39|4104.39|4099.41|4099.41|0
1647418910000|2022-03-16 08:21:50|4102.24|4102.24|4105.98|4105.98|4105.98|4105.98|4102.24|4102.24|0
1647418930000|2022-03-16 08:22:10|4105.72|4105.72|4109.8|4109.8|4109.8|4109.8|4105.72|4105.72|0
1647418940000|2022-03-16 08:22:20|4108.56|4108.56|4107.31|4107.31|4108.56|4108.56|4107.31|4107.31|0
1647418950000|2022-03-16 08:22:30|4111.05|4111.05|4112.29|4112.29|4112.29|4112.29|4111.05|4111.05|0
1647418960000|2022-03-16 08:22:40|4109.8|4109.8|4108.56|4108.56|4109.8|4109.8|4108.56|4108.56|0
1647418980000|2022-03-16 08:23:00|4111.05|4111.05|4111.05|4111.05|4111.05|4111.05|4111.05|4111.05|0
1647418990000|2022-03-16 08:23:10|4113.54|4113.54|4113.79|4113.79|4113.79|4113.79|4113.54|4113.54|0
1647419020000|2022-03-16 08:23:40|4115.04|4115.04|4116.54|4116.54|4116.54|4116.54|4115.04|4115.04|0
1647419040000|2022-03-16 08:24:00|4116.16|4116.16|4115.65|4115.65|4116.16|4116.16|4115.65|4115.65|0
1647419050000|2022-03-16 08:24:10|4113.16|4113.16|4113.16|4113.16|4113.16|4113.16|4113.16|4113.16|0
1647419060000|2022-03-16 08:24:20|4108.17|4108.17|4108.17|4108.17|4108.17|4108.17|4108.17|4108.17|0
1647419070000|2022-03-16 08:24:30|4106.93|4106.93|4106.93|4106.93|4106.93|4106.93|4106.93|4106.93|0
1647419090000|2022-03-16 08:24:50|4109.42|4109.42|4109.42|4109.42|4109.42|4109.42|4109.42|4109.42|0
1647419100000|2022-03-16 08:25:00|4108.17|4108.17|4108.17|4108.17|4108.17|4108.17|4108.17|4108.17|0
1647419110000|2022-03-16 08:25:10|4106.9|4106.9|4105.78|4105.78|4107.02|4107.02|4105.78|4105.78|0
1647419130000|2022-03-16 08:25:30|4105.43|4105.43|4104.19|4104.19|4105.43|4105.43|4104.19|4104.19|0
1647419160000|2022-03-16 08:26:00|4104.02|4104.02|4104.02|4104.02|4104.02|4104.02|4104.02|4104.02|0
1647419170000|2022-03-16 08:26:10|4101.52|4101.52|4105.26|4105.26|4105.26|4105.26|4101.52|4101.52|0
1647419190000|2022-03-16 08:26:30|4105.13|4105.13|4108.87|4108.87|4108.87|4108.87|4105.13|4105.13|0
1647419220000|2022-03-16 08:27:00|4110.12|4110.12|4115.36|4115.36|4115.36|4115.36|4110.12|4110.12|0
1647419230000|2022-03-16 08:27:10|4116.6|4116.6|4114.11|4114.11|4116.6|4116.6|4114.11|4114.11|0
1647419240000|2022-03-16 08:27:20|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|0
1647419250000|2022-03-16 08:27:30|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|0
1647419290000|2022-03-16 08:28:10|4118.36|4118.36|4122.22|4122.22|4122.22|4122.22|4118.36|4118.36|0
1647419300000|2022-03-16 08:28:20|4122.09|4122.09|4124.2|4124.2|4124.59|4124.59|4122.09|4122.09|0
1647419320000|2022-03-16 08:28:40|4122.96|4122.96|4124.2|4124.2|4124.2|4124.2|4122.96|4122.96|0
1647419330000|2022-03-16 08:28:50|4127.94|4127.94|4127.94|4127.94|4127.94|4127.94|4126.7|4126.7|0
1647419340000|2022-03-16 08:29:00|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|0
1647419350000|2022-03-16 08:29:10|4124.2|4124.2|4124.2|4124.2|4124.2|4124.2|4119.22|4119.22|0
1647419360000|2022-03-16 08:29:20|4123.95|4123.95|4121.46|4121.46|4123.95|4123.95|4121.46|4121.46|0
1647419370000|2022-03-16 08:29:30|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|0
1647419380000|2022-03-16 08:29:40|4122.57|4122.57|4125.07|4125.07|4125.07|4125.07|4122.57|4122.57|0
1647419390000|2022-03-16 08:29:50|4122.57|4122.57|4123.82|4123.82|4123.82|4123.82|4122.57|4122.57|0
1647419400000|2022-03-16 08:30:00|4123.95|4123.95|4121.58|4121.58|4123.95|4123.95|4121.46|4121.46|0
1647419420000|2022-03-16 08:30:20|4120.34|4120.34|4120.34|4120.34|4120.34|4120.34|4120.34|4120.34|0
1647419450000|2022-03-16 08:30:50|4117.85|4117.85|4119.09|4119.09|4120.34|4120.34|4117.85|4117.85|0
1647419460000|2022-03-16 08:31:00|4114.97|4114.97|4115.96|4115.96|4115.96|4115.96|4112.23|4112.23|0
1647419470000|2022-03-16 08:31:10|4116.22|4116.22|4119.09|4119.09|4119.09|4119.09|4116.22|4116.22|0
1647419480000|2022-03-16 08:31:20|4119.22|4119.22|4115.1|4115.1|4119.22|4119.22|4115.1|4115.1|0
1647419510000|2022-03-16 08:31:50|4113.85|4113.85|4113.85|4113.85|4113.85|4113.85|4113.85|4113.85|0
1647419530000|2022-03-16 08:32:10|4110.12|4110.12|4113.34|4113.34|4113.34|4113.34|4109.61|4109.61|0
1647419560000|2022-03-16 08:32:40|4115.84|4115.84|4121.02|4121.02|4123.51|4123.51|4115.84|4115.84|0
1647419570000|2022-03-16 08:32:50|4119.78|4119.78|4122.35|4122.35|4122.35|4122.35|4118.23|4118.23|0
1647419580000|2022-03-16 08:33:00|4123.6|4123.6|4118.62|4118.62|4123.6|4123.6|4118.62|4118.62|0
1647419590000|2022-03-16 08:33:10|4116.12|4116.12|4116.12|4116.12|4118.62|4118.62|4116.12|4116.12|0
1647419600000|2022-03-16 08:33:20|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|0
1647419630000|2022-03-16 08:33:50|4116.73|4116.73|4116.73|4116.73|4116.73|4116.73|4116.73|4116.73|0
1647419640000|2022-03-16 08:34:00|4118.01|4118.01|4118.01|4118.01|4118.01|4118.01|4118.01|4118.01|0
1647419650000|2022-03-16 08:34:10|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|0
1647419660000|2022-03-16 08:34:20|4120.12|4120.12|4116.38|4116.38|4120.12|4120.12|4116.38|4116.38|0
1647419690000|2022-03-16 08:34:50|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|4116.25|0
1647419700000|2022-03-16 08:35:00|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|0
1647419710000|2022-03-16 08:35:10|4113.76|4113.76|4111.88|4111.88|4113.76|4113.76|4111.49|4111.49|0
1647419740000|2022-03-16 08:35:40|4113.12|4113.12|4114.88|4114.88|4114.88|4114.88|4111.88|4111.88|0
1647419750000|2022-03-16 08:35:50|4117.37|4117.37|4113.63|4113.63|4117.37|4117.37|4113.63|4113.63|0
1647419760000|2022-03-16 08:36:00|4114.88|4114.88|4116.12|4116.12|4116.12|4116.12|4114.88|4114.88|0
1647419770000|2022-03-16 08:36:10|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|0
1647419780000|2022-03-16 08:36:20|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|4117.5|0
1647419790000|2022-03-16 08:36:30|4118.74|4118.74|4118.74|4118.74|4118.74|4118.74|4118.74|4118.74|0
1647419800000|2022-03-16 08:36:40|4117.5|4117.5|4117.11|4117.11|4117.5|4117.5|4117.11|4117.11|0
1647419810000|2022-03-16 08:36:50|4113.38|4113.38|4113.38|4113.38|4113.38|4113.38|4113.38|4113.38|0
1647419820000|2022-03-16 08:37:00|4117.11|4117.11|4113.38|4113.38|4117.11|4117.11|4113.38|4113.38|0
1647419850000|2022-03-16 08:37:30|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|4113.25|0
1647419860000|2022-03-16 08:37:40|4112|4112|4110.76|4110.76|4112|4112|4110.76|4110.76|0
1647419870000|2022-03-16 08:37:50|4107.02|4107.02|4108.27|4108.27|4108.27|4108.27|4107.02|4107.02|0
1647419900000|2022-03-16 08:38:20|4112|4112|4112|4112|4112|4112|4112|4112|0
1647419930000|2022-03-16 08:38:50|4111.75|4111.75|4111.49|4111.49|4111.75|4111.75|4111.49|4111.49|0
1647419940000|2022-03-16 08:39:00|4109|4109|4109|4109|4109|4109|4109|4109|0
1647419950000|2022-03-16 08:39:10|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|0
1647419970000|2022-03-16 08:39:30|4104.02|4104.02|4105.26|4105.26|4105.26|4105.26|4104.02|4104.02|0
1647420000000|2022-03-16 08:40:00|4106.16|4106.16|4107.4|4107.4|4107.4|4107.4|4106.16|4106.16|0
1647420010000|2022-03-16 08:40:10|4106.16|4106.16|4104.78|4104.78|4106.16|4106.16|4104.78|4104.78|0
1647420040000|2022-03-16 08:40:40|4106.03|4106.03|4110.53|4110.53|4111.52|4111.52|4106.03|4106.03|0
1647420050000|2022-03-16 08:40:50|4110.41|4110.41|4110.02|4110.02|4110.41|4110.41|4110.02|4110.02|0
1647420070000|2022-03-16 08:41:10|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|0
1647420090000|2022-03-16 08:41:30|4107.53|4107.53|4107.53|4107.53|4107.53|4107.53|4107.53|4107.53|0
1647420100000|2022-03-16 08:41:40|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|4108.78|0
1647420130000|2022-03-16 08:42:10|4109.16|4109.16|4111.65|4111.65|4111.65|4111.65|4109.16|4109.16|0
1647420140000|2022-03-16 08:42:20|4110.41|4110.41|4110.15|4110.15|4110.41|4110.41|4110.15|4110.15|0
1647420150000|2022-03-16 08:42:30|4110.02|4110.02|4110.02|4110.02|4110.02|4110.02|4110.02|4110.02|0
1647420170000|2022-03-16 08:42:50|4111.27|4111.27|4110.02|4110.02|4111.27|4111.27|4110.02|4110.02|0
1647420180000|2022-03-16 08:43:00|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|4112.51|0
1647420190000|2022-03-16 08:43:10|4112|4112|4112|4112|4112|4112|4112|4112|0
1647420200000|2022-03-16 08:43:20|4115.74|4115.74|4114.49|4114.49|4115.74|4115.74|4114.49|4114.49|0
1647420210000|2022-03-16 08:43:30|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|0
1647420240000|2022-03-16 08:44:00|4115.61|4115.61|4115.61|4115.61|4115.61|4115.61|4115.61|4115.61|0
1647420280000|2022-03-16 08:44:40|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|0
1647420290000|2022-03-16 08:44:50|4116.73|4116.73|4116.09|4116.09|4116.73|4116.73|4116.09|4116.09|0
1647420300000|2022-03-16 08:45:00|4112.36|4112.36|4118.29|4118.29|4118.29|4118.29|4112.36|4112.36|0
1647420310000|2022-03-16 08:45:10|4118.11|4118.11|4119.36|4119.36|4119.36|4119.36|4118.11|4118.11|0
1647420340000|2022-03-16 08:45:40|4120.61|4120.61|4120.61|4120.61|4120.61|4120.61|4120.61|4120.61|0
1647420350000|2022-03-16 08:45:50|4120.86|4120.86|4122.11|4122.11|4122.11|4122.11|4120.86|4120.86|0
1647420360000|2022-03-16 08:46:00|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|0
1647420380000|2022-03-16 08:46:20|4119.49|4119.49|4119.74|4119.74|4119.74|4119.74|4119.49|4119.49|0
1647420390000|2022-03-16 08:46:30|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|0
1647420410000|2022-03-16 08:46:50|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|0
1647420420000|2022-03-16 08:47:00|4123.61|4123.61|4127.35|4127.35|4127.35|4127.35|4123.61|4123.61|0
1647420430000|2022-03-16 08:47:10|4127.47|4127.47|4127.73|4127.73|4127.73|4127.73|4127.47|4127.47|0
1647420440000|2022-03-16 08:47:20|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|4127.47|0
1647420460000|2022-03-16 08:47:40|4123.74|4123.74|4121.24|4121.24|4123.74|4123.74|4120|4120|0
1647420490000|2022-03-16 08:48:10|4118.75|4118.75|4113.77|4113.77|4118.75|4118.75|4113.77|4113.77|0
1647420500000|2022-03-16 08:48:20|4113.64|4113.64|4111.15|4111.15|4113.64|4113.64|4111.15|4111.15|0
1647420520000|2022-03-16 08:48:40|4108.66|4108.66|4108.66|4108.66|4108.66|4108.66|4108.66|4108.66|0
1647420530000|2022-03-16 08:48:50|4109.9|4109.9|4112.4|4112.4|4112.4|4112.4|4109.9|4109.9|0
1647420550000|2022-03-16 08:49:10|4113.64|4113.64|4114.89|4114.89|4114.89|4114.89|4113.64|4113.64|0
1647420560000|2022-03-16 08:49:20|4115.53|4115.53|4114.28|4114.28|4115.53|4115.53|4114.28|4114.28|0
1647420570000|2022-03-16 08:49:30|4114.54|4114.54|4115.78|4115.78|4115.78|4115.78|4114.54|4114.54|0
1647420580000|2022-03-16 08:49:40|4115.65|4115.65|4115.65|4115.65|4115.65|4115.65|4115.65|4115.65|0
1647420600000|2022-03-16 08:50:00|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|0
1647420630000|2022-03-16 08:50:30|4115.91|4115.91|4115.91|4115.91|4115.91|4115.91|4115.91|4115.91|0
1647420640000|2022-03-16 08:50:40|4114.66|4114.66|4114.66|4114.66|4114.66|4114.66|4114.66|4114.66|0
1647420650000|2022-03-16 08:50:50|4117.16|4117.16|4117.16|4117.16|4117.16|4117.16|4117.16|4117.16|0
1647420660000|2022-03-16 08:51:00|4118.4|4118.4|4117.16|4117.16|4118.4|4118.4|4117.16|4117.16|0
1647420670000|2022-03-16 08:51:10|4114.66|4114.66|4114.66|4114.66|4117.16|4117.16|4114.66|4114.66|0
1647420700000|2022-03-16 08:51:40|4116.9|4116.9|4117.25|4117.25|4117.25|4117.25|4116.9|4116.9|0
1647420710000|2022-03-16 08:51:50|4116|4116|4116|4116|4116|4116|4116|4116|0
1647420720000|2022-03-16 08:52:00|4117.25|4117.25|4118.75|4118.75|4118.75|4118.75|4117.25|4117.25|0
1647420730000|2022-03-16 08:52:10|4118.58|4118.58|4118.58|4118.58|4118.58|4118.58|4118.58|4118.58|0
1647420740000|2022-03-16 08:52:20|4117.33|4117.33|4117.33|4117.33|4117.33|4117.33|4117.33|4117.33|0
1647420760000|2022-03-16 08:52:40|4119.82|4119.82|4119.82|4119.82|4119.82|4119.82|4119.82|4119.82|0
1647420810000|2022-03-16 08:53:30|4121.32|4121.32|4121.07|4121.07|4121.32|4121.32|4121.07|4121.07|0
1647420820000|2022-03-16 08:53:40|4120.94|4120.94|4120.94|4120.94|4120.94|4120.94|4120.94|4120.94|0
1647420830000|2022-03-16 08:53:50|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|0
1647420840000|2022-03-16 08:54:00|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|0
1647420860000|2022-03-16 08:54:20|4128.41|4128.41|4129.66|4129.66|4129.66|4129.66|4128.41|4128.41|0
1647420870000|2022-03-16 08:54:30|4130.91|4130.91|4125.92|4125.92|4130.91|4130.91|4125.92|4125.92|0
1647420880000|2022-03-16 08:54:40|4123.43|4123.43|4122.19|4122.19|4123.43|4123.43|4120.94|4120.94|0
1647420900000|2022-03-16 08:55:00|4120.94|4120.94|4120.94|4120.94|4120.94|4120.94|4120.94|4120.94|0
1647420910000|2022-03-16 08:55:10|4120.68|4120.68|4122.7|4122.7|4122.7|4122.7|4120.68|4120.68|0
1647420920000|2022-03-16 08:55:20|4122.44|4122.44|4118.7|4118.7|4122.44|4122.44|4118.7|4118.7|0
1647420950000|2022-03-16 08:55:50|4119.95|4119.95|4118.7|4118.7|4119.95|4119.95|4118.7|4118.7|0
1647420980000|2022-03-16 08:56:20|4118.45|4118.45|4118.45|4118.45|4118.45|4118.45|4118.45|4118.45|0
1647421010000|2022-03-16 08:56:50|4114.71|4114.71|4114.71|4114.71|4114.71|4114.71|4114.71|4114.71|0
1647421020000|2022-03-16 08:57:00|4114.84|4114.84|4114.84|4114.84|4114.84|4114.84|4114.84|4114.84|0
1647421030000|2022-03-16 08:57:10|4115.09|4115.09|4115.09|4115.09|4115.09|4115.09|4115.09|4115.09|0
1647421040000|2022-03-16 08:57:20|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|4116.34|0
1647421050000|2022-03-16 08:57:30|4117.59|4117.59|4118.83|4118.83|4118.83|4118.83|4117.59|4117.59|0
1647421060000|2022-03-16 08:57:40|4121.32|4121.32|4121.58|4121.58|4121.58|4121.58|4121.32|4121.32|0
1647421110000|2022-03-16 08:58:30|4120.33|4120.33|4120.33|4120.33|4120.33|4120.33|4120.33|4120.33|0
1647421120000|2022-03-16 08:58:40|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|0
1647421130000|2022-03-16 08:58:50|4124.07|4124.07|4125.32|4125.32|4125.32|4125.32|4124.07|4124.07|0
1647421140000|2022-03-16 08:59:00|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|0
1647421150000|2022-03-16 08:59:10|4123.94|4123.94|4122.7|4122.7|4123.94|4123.94|4122.7|4122.7|0
1647421160000|2022-03-16 08:59:20|4126.43|4126.43|4127.68|4127.68|4127.68|4127.68|4126.43|4126.43|0
1647421190000|2022-03-16 08:59:50|4127.42|4127.42|4128.8|4128.8|4128.8|4128.8|4127.42|4127.42|0
1647421200000|2022-03-16 09:00:00|4127.55|4127.55|4126.31|4126.31|4127.55|4127.55|4126.31|4126.31|0
1647421210000|2022-03-16 09:00:10|4123.81|4123.81|4123.81|4123.81|4123.81|4123.81|4123.81|4123.81|0
1647421230000|2022-03-16 09:00:30|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|0
1647421240000|2022-03-16 09:00:40|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|0
1647421250000|2022-03-16 09:00:50|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|0
1647421260000|2022-03-16 09:01:00|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|0
1647421280000|2022-03-16 09:01:20|4125.32|4125.32|4125.32|4125.32|4125.32|4125.32|4125.32|4125.32|0
1647421300000|2022-03-16 09:01:40|4121.58|4121.58|4117.84|4117.84|4121.58|4121.58|4117.84|4117.84|0
1647421320000|2022-03-16 09:02:00|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|4118.1|0
1647421330000|2022-03-16 09:02:10|4119.34|4119.34|4119.34|4119.34|4119.34|4119.34|4119.34|4119.34|0
1647421340000|2022-03-16 09:02:20|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|0
1647421370000|2022-03-16 09:02:50|4122.82|4122.82|4122.7|4122.7|4123.08|4123.08|4122.7|4122.7|0
1647421380000|2022-03-16 09:03:00|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|0
1647421390000|2022-03-16 09:03:10|4123.08|4123.08|4123.25|4123.25|4123.25|4123.25|4123.08|4123.08|0
1647421400000|2022-03-16 09:03:20|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|0
1647421410000|2022-03-16 09:03:30|4123.55|4123.55|4124.92|4124.92|4124.92|4124.92|4123.55|4123.55|0
1647421420000|2022-03-16 09:03:40|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|0
1647421450000|2022-03-16 09:04:10|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|0
1647421460000|2022-03-16 09:04:20|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|0
1647421480000|2022-03-16 09:04:40|4124.44|4124.44|4124.44|4124.44|4124.44|4124.44|4124.44|4124.44|0
1647421490000|2022-03-16 09:04:50|4124.19|4124.19|4124.19|4124.19|4124.19|4124.19|4124.19|4124.19|0
1647421500000|2022-03-16 09:05:00|4123.93|4123.93|4122.69|4122.69|4123.93|4123.93|4122.69|4122.69|0
1647421510000|2022-03-16 09:05:10|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|0
1647421520000|2022-03-16 09:05:20|4122.34|4122.34|4122.09|4122.09|4122.34|4122.34|4122.09|4122.09|0
1647421530000|2022-03-16 09:05:30|4123.33|4123.33|4123.33|4123.33|4123.33|4123.33|4123.33|4123.33|0
1647421540000|2022-03-16 09:05:40|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|0
1647421590000|2022-03-16 09:06:30|4123.33|4123.33|4123.21|4123.21|4123.33|4123.33|4123.21|4123.21|0
1647421600000|2022-03-16 09:06:40|4121.96|4121.96|4119.47|4119.47|4121.96|4121.96|4119.47|4119.47|0
1647421630000|2022-03-16 09:07:10|4119.64|4119.64|4119.64|4119.64|4119.64|4119.64|4119.64|4119.64|0
1647421640000|2022-03-16 09:07:20|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|0
1647421670000|2022-03-16 09:07:50|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|4122.35|0
1647421680000|2022-03-16 09:08:00|4124.84|4124.84|4123.59|4123.59|4124.84|4124.84|4123.59|4123.59|0
1647421690000|2022-03-16 09:08:10|4123.21|4123.21|4124.46|4124.46|4124.46|4124.46|4123.21|4123.21|0
1647421700000|2022-03-16 09:08:20|4121.97|4121.97|4126.95|4126.95|4126.95|4126.95|4121.97|4121.97|0
1647421740000|2022-03-16 09:09:00|4128.19|4128.19|4128.37|4128.37|4128.37|4128.37|4128.19|4128.19|0
1647421750000|2022-03-16 09:09:10|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|0
1647421770000|2022-03-16 09:09:30|4125.88|4125.88|4125.75|4125.75|4125.88|4125.88|4125.75|4125.75|0
1647421780000|2022-03-16 09:09:40|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|0
1647421800000|2022-03-16 09:10:00|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|0
1647421820000|2022-03-16 09:10:20|4122.14|4122.14|4121.5|4121.5|4122.14|4122.14|4121.5|4121.5|0
1647421830000|2022-03-16 09:10:30|4121.76|4121.76|4119.26|4119.26|4121.76|4121.76|4119.26|4119.26|0
1647421890000|2022-03-16 09:11:30|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|0
1647421930000|2022-03-16 09:12:10|4116.64|4116.64|4115.02|4115.02|4116.64|4116.64|4115.02|4115.02|0
1647421960000|2022-03-16 09:12:40|4117.51|4117.51|4117.64|4117.64|4117.64|4117.64|4117.51|4117.51|0
1647422000000|2022-03-16 09:13:20|4118.88|4118.88|4119.01|4119.01|4119.01|4119.01|4118.88|4118.88|0
1647422010000|2022-03-16 09:13:30|4118.88|4118.88|4118.88|4118.88|4118.88|4118.88|4118.88|4118.88|0
1647422020000|2022-03-16 09:13:40|4118.75|4118.75|4118.75|4118.75|4118.75|4118.75|4118.75|4118.75|0
1647422030000|2022-03-16 09:13:50|4120|4120|4118.75|4118.75|4120|4120|4118.75|4118.75|0
1647422040000|2022-03-16 09:14:00|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|0
1647422050000|2022-03-16 09:14:10|4117.51|4117.51|4117.51|4117.51|4117.51|4117.51|4117.51|4117.51|0
1647422070000|2022-03-16 09:14:30|4117.38|4117.38|4116.13|4116.13|4117.38|4117.38|4116.13|4116.13|0
1647422090000|2022-03-16 09:14:50|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|0
1647422100000|2022-03-16 09:15:00|4116.13|4116.13|4116.01|4116.01|4116.13|4116.13|4116.01|4116.01|0
1647422130000|2022-03-16 09:15:30|4119.74|4119.74|4119.74|4119.74|4119.74|4119.74|4119.74|4119.74|0
1647422140000|2022-03-16 09:15:40|4120.99|4120.99|4121.63|4121.63|4121.63|4121.63|4120.99|4120.99|0
1647422150000|2022-03-16 09:15:50|4122.87|4122.87|4122.62|4122.62|4122.87|4122.87|4122.62|4122.62|0
1647422160000|2022-03-16 09:16:00|4121.37|4121.37|4121.37|4121.37|4121.37|4121.37|4121.37|4121.37|0
1647422180000|2022-03-16 09:16:20|4121.55|4121.55|4121.37|4121.37|4121.55|4121.55|4121.37|4121.37|0
1647422200000|2022-03-16 09:16:40|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|0
1647422210000|2022-03-16 09:16:50|4123.86|4123.86|4123.99|4123.99|4123.99|4123.99|4123.86|4123.86|0
1647422240000|2022-03-16 09:17:20|4121.5|4121.5|4121.5|4121.5|4121.5|4121.5|4121.5|4121.5|0
1647422260000|2022-03-16 09:17:40|4122.75|4122.75|4122.75|4122.75|4122.75|4122.75|4122.75|4122.75|0
1647422270000|2022-03-16 09:17:50|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|0
1647422280000|2022-03-16 09:18:00|4124.12|4124.12|4124.12|4124.12|4124.12|4124.12|4124.12|4124.12|0
1647422290000|2022-03-16 09:18:10|4123|4123|4123.13|4123.13|4123.13|4123.13|4123|4123|0
1647422300000|2022-03-16 09:18:20|4123.38|4123.38|4123.38|4123.38|4123.38|4123.38|4123.38|4123.38|0
1647422310000|2022-03-16 09:18:30|4123.51|4123.51|4123.51|4123.51|4123.51|4123.51|4123.51|4123.51|0
1647422330000|2022-03-16 09:18:50|4126|4126|4126|4126|4126|4126|4126|4126|0
1647422340000|2022-03-16 09:19:00|4126.17|4126.17|4123.51|4123.51|4126.17|4126.17|4123.34|4123.34|0
1647422350000|2022-03-16 09:19:10|4123.34|4123.34|4124.55|4124.55|4124.55|4124.55|4123.34|4123.34|0
1647422360000|2022-03-16 09:19:20|4123.3|4123.3|4122.06|4122.06|4123.3|4123.3|4122.06|4122.06|0
1647422380000|2022-03-16 09:19:40|4121.93|4121.93|4122.18|4122.18|4122.18|4122.18|4121.93|4121.93|0
1647422390000|2022-03-16 09:19:50|4121.67|4121.67|4121.67|4121.67|4121.67|4121.67|4121.67|4121.67|0
1647422400000|2022-03-16 09:20:00|4120.43|4120.43|4121.67|4121.67|4121.67|4121.67|4120.43|4120.43|0
1647422410000|2022-03-16 09:20:10|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|4120.43|0
1647422470000|2022-03-16 09:21:10|4120.6|4120.6|4120.73|4120.73|4120.73|4120.73|4120.6|4120.6|0
1647422480000|2022-03-16 09:21:20|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|0
1647422500000|2022-03-16 09:21:40|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|0
1647422510000|2022-03-16 09:21:50|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|4120.95|0
1647422520000|2022-03-16 09:22:00|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|0
1647422540000|2022-03-16 09:22:20|4120.08|4120.08|4120.08|4120.08|4120.08|4120.08|4120.08|4120.08|0
1647422570000|2022-03-16 09:22:50|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|0
1647422580000|2022-03-16 09:23:00|4120.08|4120.08|4121.33|4121.33|4121.33|4121.33|4120.08|4120.08|0
1647422610000|2022-03-16 09:23:30|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|0
1647422620000|2022-03-16 09:23:40|4121.59|4121.59|4121.46|4121.46|4121.59|4121.59|4121.46|4121.46|0
1647422630000|2022-03-16 09:23:50|4121.59|4121.59|4121.59|4121.59|4121.59|4121.59|4121.59|4121.59|0
1647422650000|2022-03-16 09:24:10|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|4121.71|0
1647422660000|2022-03-16 09:24:20|4122.96|4122.96|4122.96|4122.96|4122.96|4122.96|4122.96|4122.96|0
1647422670000|2022-03-16 09:24:30|4121.71|4121.71|4120.08|4120.08|4121.71|4121.71|4120.08|4120.08|0
1647422690000|2022-03-16 09:24:50|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|0
1647422700000|2022-03-16 09:25:00|4120.08|4120.08|4120.08|4120.08|4120.08|4120.08|4120.08|4120.08|0
1647422740000|2022-03-16 09:25:40|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|0
1647422790000|2022-03-16 09:26:30|4118.84|4118.84|4118.58|4118.58|4118.84|4118.84|4118.58|4118.58|0
1647422810000|2022-03-16 09:26:50|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|0
1647422920000|2022-03-16 09:28:40|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|0
1647422930000|2022-03-16 09:28:50|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|0
1647422960000|2022-03-16 09:29:20|4119.48|4119.48|4119.48|4119.48|4119.48|4119.48|4119.48|4119.48|0
1647422970000|2022-03-16 09:29:30|4120.72|4120.72|4121.97|4121.97|4121.97|4121.97|4120.72|4120.72|0
1647422980000|2022-03-16 09:29:40|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|0
1647423000000|2022-03-16 09:30:00|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|0
1647423020000|2022-03-16 09:30:20|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|4121.84|0
1647423040000|2022-03-16 09:30:40|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|0
1647423050000|2022-03-16 09:30:50|4124.46|4124.46|4126.95|4126.95|4126.95|4126.95|4124.46|4124.46|0
1647423090000|2022-03-16 09:31:30|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|0
1647423120000|2022-03-16 09:32:00|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|0
1647423140000|2022-03-16 09:32:20|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|0
1647423180000|2022-03-16 09:33:00|4130.08|4130.08|4127.59|4127.59|4130.08|4130.08|4127.59|4127.59|0
1647423190000|2022-03-16 09:33:10|4126.34|4126.34|4126.22|4126.22|4126.34|4126.34|4126.22|4126.22|0
1647423200000|2022-03-16 09:33:20|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|0
1647423230000|2022-03-16 09:33:50|4124.72|4124.72|4124.72|4124.72|4124.72|4124.72|4124.72|4124.72|0
1647423240000|2022-03-16 09:34:00|4120.98|4120.98|4122.22|4122.22|4122.22|4122.22|4120.98|4120.98|0
1647423250000|2022-03-16 09:34:10|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|0
1647423260000|2022-03-16 09:34:20|4119.73|4119.73|4119.73|4119.73|4119.73|4119.73|4119.73|4119.73|0
1647423270000|2022-03-16 09:34:30|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|4120.98|0
1647423290000|2022-03-16 09:34:50|4121.49|4121.49|4121.87|4121.87|4121.87|4121.87|4121.49|4121.49|0
1647423300000|2022-03-16 09:35:00|4121.49|4121.49|4121.44|4121.44|4121.62|4121.62|4121.27|4121.27|0
1647423320000|2022-03-16 09:35:20|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|4123.93|0
1647423340000|2022-03-16 09:35:40|4122.69|4122.69|4121.44|4121.44|4122.69|4122.69|4121.44|4121.44|0
1647423440000|2022-03-16 09:37:20|4122.69|4122.69|4122.43|4122.43|4122.69|4122.69|4122.43|4122.43|0
1647423450000|2022-03-16 09:37:30|4121.19|4121.19|4121.19|4121.19|4121.19|4121.19|4121.19|4121.19|0
1647423460000|2022-03-16 09:37:40|4119.94|4119.94|4119.81|4119.81|4121.19|4121.19|4119.81|4119.81|0
1647423470000|2022-03-16 09:37:50|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|4122.31|0
1647423490000|2022-03-16 09:38:10|4122.14|4122.14|4121.8|4121.8|4122.31|4122.31|4121.8|4121.8|0
1647423500000|2022-03-16 09:38:20|4123.04|4123.04|4124.29|4124.29|4124.29|4124.29|4123.04|4123.04|0
1647423510000|2022-03-16 09:38:30|4124.03|4124.03|4124.03|4124.03|4124.03|4124.03|4124.03|4124.03|0
1647423540000|2022-03-16 09:39:00|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|0
1647423560000|2022-03-16 09:39:20|4122.53|4122.53|4122.53|4122.53|4122.53|4122.53|4122.53|4122.53|0
1647423580000|2022-03-16 09:39:40|4123.78|4123.78|4127.77|4127.77|4127.77|4127.77|4123.78|4123.78|0
1647423610000|2022-03-16 09:40:10|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|4126.52|0
1647423650000|2022-03-16 09:40:50|4126.78|4126.78|4126.78|4126.78|4128.02|4128.02|4126.78|4126.78|0
1647423660000|2022-03-16 09:41:00|4125.53|4125.53|4124.29|4124.29|4125.53|4125.53|4124.29|4124.29|0
1647423690000|2022-03-16 09:41:30|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|4125.53|0
1647423720000|2022-03-16 09:42:00|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|0
1647423740000|2022-03-16 09:42:20|4126.17|4126.17|4127.42|4127.42|4127.42|4127.42|4126.17|4126.17|0
1647423760000|2022-03-16 09:42:40|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|4127.8|0
1647423770000|2022-03-16 09:42:50|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|0
1647423780000|2022-03-16 09:43:00|4128.31|4128.31|4127.07|4127.07|4128.31|4128.31|4127.07|4127.07|0
1647423790000|2022-03-16 09:43:10|4125.82|4125.82|4125.7|4125.7|4125.82|4125.82|4125.7|4125.7|0
1647423810000|2022-03-16 09:43:30|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|0
1647423820000|2022-03-16 09:43:40|4125.44|4125.44|4124.19|4124.19|4125.44|4125.44|4124.19|4124.19|0
1647423830000|2022-03-16 09:43:50|4122.95|4122.95|4122.95|4122.95|4122.95|4122.95|4122.95|4122.95|0
1647423840000|2022-03-16 09:44:00|4121.7|4121.7|4121.7|4121.7|4121.7|4121.7|4121.7|4121.7|0
1647423850000|2022-03-16 09:44:10|4121.58|4121.58|4125.31|4125.31|4125.31|4125.31|4121.58|4121.58|0
1647423860000|2022-03-16 09:44:20|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|0
1647423870000|2022-03-16 09:44:30|4126.56|4126.56|4127.8|4127.8|4127.8|4127.8|4126.56|4126.56|0
1647423880000|2022-03-16 09:44:40|4129.05|4129.05|4129.05|4129.05|4129.05|4129.05|4129.05|4129.05|0
1647423900000|2022-03-16 09:45:00|4129.22|4129.22|4129.1|4129.1|4129.22|4129.22|4127.85|4127.85|0
1647423930000|2022-03-16 09:45:30|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|0
1647423960000|2022-03-16 09:46:00|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|0
1647423970000|2022-03-16 09:46:10|4126.6|4126.6|4127.85|4127.85|4127.85|4127.85|4126.6|4126.6|0
1647424010000|2022-03-16 09:46:50|4126.6|4126.6|4124.11|4124.11|4126.6|4126.6|4124.11|4124.11|0
1647424020000|2022-03-16 09:47:00|4124.24|4124.24|4124.11|4124.11|4126.73|4126.73|4124.11|4124.11|0
1647424030000|2022-03-16 09:47:10|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|0
1647424070000|2022-03-16 09:47:50|4122.74|4122.74|4122.74|4122.74|4122.74|4122.74|4122.74|4122.74|0
1647424090000|2022-03-16 09:48:10|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|0
1647424110000|2022-03-16 09:48:30|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|0
1647424140000|2022-03-16 09:49:00|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|0
1647424160000|2022-03-16 09:49:20|4125.06|4125.06|4125.06|4125.06|4125.06|4125.06|4125.06|4125.06|0
1647424190000|2022-03-16 09:49:50|4124.8|4124.8|4124.8|4124.8|4126.05|4126.05|4124.8|4124.8|0
1647424200000|2022-03-16 09:50:00|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|4126.05|0
1647424220000|2022-03-16 09:50:20|4125.67|4125.67|4125.67|4125.67|4125.67|4125.67|4125.67|4125.67|0
1647424270000|2022-03-16 09:51:10|4124.42|4124.42|4125.67|4125.67|4126.91|4126.91|4124.42|4124.42|0
1647424280000|2022-03-16 09:51:20|4124.42|4124.42|4124.42|4124.42|4124.42|4124.42|4124.42|4124.42|0
1647424290000|2022-03-16 09:51:30|4124.8|4124.8|4124.68|4124.68|4124.8|4124.8|4124.68|4124.68|0
1647424300000|2022-03-16 09:51:40|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|0
1647424310000|2022-03-16 09:51:50|4126.05|4126.05|4126.18|4126.18|4126.18|4126.18|4126.05|4126.05|0
1647424320000|2022-03-16 09:52:00|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|0
1647424350000|2022-03-16 09:52:30|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|4126.82|0
1647424360000|2022-03-16 09:52:40|4128.06|4128.06|4128.06|4128.06|4128.06|4128.06|4128.06|4128.06|0
1647424370000|2022-03-16 09:52:50|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|0
1647424420000|2022-03-16 09:53:40|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|0
1647424440000|2022-03-16 09:54:00|4125.7|4125.7|4124.32|4124.32|4125.7|4125.7|4124.32|4124.32|0
1647424490000|2022-03-16 09:54:50|4125.57|4125.57|4126.69|4126.69|4126.69|4126.69|4125.44|4125.44|0
1647424500000|2022-03-16 09:55:00|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|0
1647424510000|2022-03-16 09:55:10|4126.82|4126.82|4126.94|4126.94|4126.94|4126.94|4126.82|4126.82|0
1647424520000|2022-03-16 09:55:20|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|4128.19|0
1647424540000|2022-03-16 09:55:40|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|0
1647424600000|2022-03-16 09:56:40|4131.93|4131.93|4133.17|4133.17|4133.17|4133.17|4130.68|4130.68|0
1647424620000|2022-03-16 09:57:00|4129.44|4129.44|4130.68|4130.68|4130.68|4130.68|4129.44|4129.44|0
1647424680000|2022-03-16 09:58:00|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|0
1647424690000|2022-03-16 09:58:10|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|0
1647424700000|2022-03-16 09:58:20|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|0
1647424710000|2022-03-16 09:58:30|4131.93|4131.93|4133.17|4133.17|4133.17|4133.17|4131.93|4131.93|0
1647424730000|2022-03-16 09:58:50|4134.42|4134.42|4129.44|4129.44|4134.42|4134.42|4129.44|4129.44|0
1647424850000|2022-03-16 10:00:50|4129.05|4129.05|4129.05|4129.05|4129.05|4129.05|4129.05|4129.05|0
1647424860000|2022-03-16 10:01:00|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|0
1647424870000|2022-03-16 10:01:10|4124.07|4124.07|4122.82|4122.82|4124.07|4124.07|4122.82|4122.82|0
1647424910000|2022-03-16 10:01:50|4125.31|4125.31|4124.07|4124.07|4125.31|4125.31|4124.07|4124.07|0
1647424920000|2022-03-16 10:02:00|4124.2|4124.2|4124.2|4124.2|4124.2|4124.2|4124.2|4124.2|0
1647424930000|2022-03-16 10:02:10|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1647424960000|2022-03-16 10:02:40|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|0
1647425000000|2022-03-16 10:03:20|4128.96|4128.96|4128.44|4128.44|4128.96|4128.96|4128.44|4128.44|0
1647425010000|2022-03-16 10:03:30|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|0
1647425020000|2022-03-16 10:03:40|4128.32|4128.32|4128.32|4128.32|4128.32|4128.32|4128.32|4128.32|0
1647425070000|2022-03-16 10:04:30|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|0
1647425100000|2022-03-16 10:05:00|4127.33|4127.33|4126.25|4126.25|4127.33|4127.33|4126.08|4126.08|0
1647425130000|2022-03-16 10:05:30|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|4126.43|0
1647425170000|2022-03-16 10:06:10|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|0
1647425190000|2022-03-16 10:06:30|4122.69|4122.69|4121.06|4121.06|4122.69|4122.69|4121.06|4121.06|0
1647425200000|2022-03-16 10:06:40|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|4119.81|0
1647425220000|2022-03-16 10:07:00|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|0
1647425290000|2022-03-16 10:08:10|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|0
1647425380000|2022-03-16 10:09:40|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|0
1647425400000|2022-03-16 10:10:00|4126.3|4126.3|4130.97|4130.97|4130.97|4130.97|4126.3|4126.3|0
1647425410000|2022-03-16 10:10:10|4131.15|4131.15|4127.5|4127.5|4132.65|4132.65|4125.01|4125.01|0
1647425420000|2022-03-16 10:10:20|4127.63|4127.63|4130.12|4130.12|4130.12|4130.12|4127.12|4127.12|0
1647425430000|2022-03-16 10:10:30|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4130.12|4130.12|0
1647425440000|2022-03-16 10:10:40|4130.12|4130.12|4128.88|4128.88|4130.12|4130.12|4127.63|4127.63|0
1647425450000|2022-03-16 10:10:50|4127.63|4127.63|4128.14|4128.14|4129.39|4129.39|4127.63|4127.63|0
1647425460000|2022-03-16 10:11:00|4130.63|4130.63|4128.14|4128.14|4131.88|4131.88|4128.14|4128.14|0
1647425470000|2022-03-16 10:11:10|4124.4|4124.4|4124.28|4124.28|4124.4|4124.4|4124.28|4124.28|0
1647425500000|2022-03-16 10:11:40|4125.52|4125.52|4126.38|4126.38|4126.38|4126.38|4125.52|4125.52|0
1647425520000|2022-03-16 10:12:00|4127.62|4127.62|4127.75|4127.75|4127.75|4127.75|4127.62|4127.62|0
1647425530000|2022-03-16 10:12:10|4127.24|4127.24|4124.75|4124.75|4127.24|4127.24|4124.75|4124.75|0
1647425540000|2022-03-16 10:12:20|4125.99|4125.99|4125.99|4125.99|4125.99|4125.99|4125.99|4125.99|0
1647425570000|2022-03-16 10:12:50|4126.12|4126.12|4126.25|4126.25|4126.25|4126.25|4126.12|4126.12|0
1647425580000|2022-03-16 10:13:00|4127.49|4127.49|4127.49|4127.49|4127.49|4127.49|4127.49|4127.49|0
1647425590000|2022-03-16 10:13:10|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|0
1647425620000|2022-03-16 10:13:40|4127.49|4127.49|4129.12|4129.12|4129.12|4129.12|4127.49|4127.49|0
1647425630000|2022-03-16 10:13:50|4128.99|4128.99|4126.5|4126.5|4128.99|4128.99|4126.5|4126.5|0
1647425640000|2022-03-16 10:14:00|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|0
1647425650000|2022-03-16 10:14:10|4125|4125|4130.24|4130.24|4130.24|4130.24|4125|4125|0
1647425690000|2022-03-16 10:14:50|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|0
1647425710000|2022-03-16 10:15:10|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|0
1647425760000|2022-03-16 10:16:00|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|4130.16|0
1647425780000|2022-03-16 10:16:20|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|0
1647425790000|2022-03-16 10:16:30|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|0
1647425800000|2022-03-16 10:16:40|4126.55|4126.55|4126.29|4126.29|4126.55|4126.55|4126.29|4126.29|0
1647425830000|2022-03-16 10:17:10|4123.8|4123.8|4122.56|4122.56|4123.8|4123.8|4122.56|4122.56|0
1647425840000|2022-03-16 10:17:20|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|0
1647425870000|2022-03-16 10:17:50|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|0
1647425880000|2022-03-16 10:18:00|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|0
1647425900000|2022-03-16 10:18:20|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|4119.94|0
1647425910000|2022-03-16 10:18:30|4117.44|4117.44|4119.94|4119.94|4119.94|4119.94|4117.44|4117.44|0
1647425920000|2022-03-16 10:18:40|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|0
1647425970000|2022-03-16 10:19:30|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|0
1647426000000|2022-03-16 10:20:00|4123.07|4123.07|4122.94|4122.94|4123.07|4123.07|4122.94|4122.94|0
1647426030000|2022-03-16 10:20:30|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|4120.45|0
1647426040000|2022-03-16 10:20:40|4121.69|4121.69|4121.69|4121.69|4121.69|4121.69|4121.69|4121.69|0
1647426060000|2022-03-16 10:21:00|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|0
1647426070000|2022-03-16 10:21:10|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|0
1647426080000|2022-03-16 10:21:20|4124.31|4124.31|4124.18|4124.18|4124.31|4124.31|4124.18|4124.18|0
1647426120000|2022-03-16 10:22:00|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|0
1647426130000|2022-03-16 10:22:10|4124.18|4124.18|4124.31|4124.31|4124.31|4124.31|4124.18|4124.18|0
1647426180000|2022-03-16 10:23:00|4124.14|4124.14|4125.94|4125.94|4126.28|4126.28|4123.79|4123.79|0
1647426210000|2022-03-16 10:23:30|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|4126.07|0
1647426220000|2022-03-16 10:23:40|4124.82|4124.82|4123.57|4123.57|4124.82|4124.82|4123.57|4123.57|0
1647426260000|2022-03-16 10:24:20|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|0
1647426290000|2022-03-16 10:24:50|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|0
1647426310000|2022-03-16 10:25:10|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|0
1647426340000|2022-03-16 10:25:40|4125.68|4125.68|4125.68|4125.68|4125.68|4125.68|4125.68|4125.68|0
1647426350000|2022-03-16 10:25:50|4124.44|4124.44|4124.66|4124.66|4124.66|4124.66|4124.31|4124.31|0
1647426380000|2022-03-16 10:26:20|4122.16|4122.16|4122.16|4122.16|4122.16|4122.16|4122.16|4122.16|0
1647426400000|2022-03-16 10:26:40|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|0
1647426410000|2022-03-16 10:26:50|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|0
1647426420000|2022-03-16 10:27:00|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|0
1647426430000|2022-03-16 10:27:10|4127.02|4127.02|4125.77|4125.77|4127.02|4127.02|4125.77|4125.77|0
1647426450000|2022-03-16 10:27:30|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|0
1647426460000|2022-03-16 10:27:40|4123.15|4123.15|4123.03|4123.03|4123.15|4123.15|4123.03|4123.03|0
1647426470000|2022-03-16 10:27:50|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|0
1647426500000|2022-03-16 10:28:20|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|0
1647426530000|2022-03-16 10:28:50|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|0
1647426540000|2022-03-16 10:29:00|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|0
1647426560000|2022-03-16 10:29:20|4124.57|4124.57|4123.33|4123.33|4124.57|4124.57|4123.33|4123.33|0
1647426580000|2022-03-16 10:29:40|4123.07|4123.07|4122.94|4122.94|4123.07|4123.07|4122.94|4122.94|0
1647426590000|2022-03-16 10:29:50|4121.7|4121.7|4120.45|4120.45|4121.7|4121.7|4120.45|4120.45|0
1647426600000|2022-03-16 10:30:00|4122.94|4122.94|4124.19|4124.19|4124.19|4124.19|4122.94|4122.94|0
1647426610000|2022-03-16 10:30:10|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|0
1647426630000|2022-03-16 10:30:30|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|0
1647426670000|2022-03-16 10:31:10|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|0
1647426790000|2022-03-16 10:33:10|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|0
1647426800000|2022-03-16 10:33:20|4125.82|4125.82|4125.69|4125.69|4125.82|4125.82|4125.69|4125.69|0
1647426820000|2022-03-16 10:33:40|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|4126.94|0
1647426830000|2022-03-16 10:33:50|4127.19|4127.19|4128.44|4128.44|4128.44|4128.44|4127.19|4127.19|0
1647426870000|2022-03-16 10:34:30|4127.19|4127.19|4124.7|4124.7|4127.19|4127.19|4124.7|4124.7|0
1647426900000|2022-03-16 10:35:00|4124.87|4124.87|4124.62|4124.62|4124.87|4124.87|4124.62|4124.62|0
1647426910000|2022-03-16 10:35:10|4125.86|4125.86|4125.86|4125.86|4125.86|4125.86|4125.86|4125.86|0
1647426940000|2022-03-16 10:35:40|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|0
1647426980000|2022-03-16 10:36:20|4120.88|4120.88|4120.88|4120.88|4120.88|4120.88|4120.88|4120.88|0
1647426990000|2022-03-16 10:36:30|4119.64|4119.64|4120.88|4120.88|4120.88|4120.88|4119.64|4119.64|0
1647427020000|2022-03-16 10:37:00|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|0
1647427040000|2022-03-16 10:37:20|4123.37|4123.37|4124.62|4124.62|4124.62|4124.62|4123.37|4123.37|0
1647427050000|2022-03-16 10:37:30|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|0
1647427060000|2022-03-16 10:37:40|4123.76|4123.76|4122.25|4122.25|4123.76|4123.76|4122.25|4122.25|0
1647427070000|2022-03-16 10:37:50|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|4121.01|0
1647427080000|2022-03-16 10:38:00|4120.84|4120.84|4121.66|4121.66|4121.66|4121.66|4119|4119|0
1647427120000|2022-03-16 10:38:40|4122.9|4122.9|4122.9|4122.9|4122.9|4122.9|4122.9|4122.9|0
1647427160000|2022-03-16 10:39:20|4121.66|4121.66|4121.79|4121.79|4121.79|4121.79|4121.66|4121.66|0
1647427200000|2022-03-16 10:40:00|4123.03|4123.03|4123.03|4123.03|4123.03|4123.03|4123.03|4123.03|0
1647427210000|2022-03-16 10:40:10|4121.79|4121.79|4123.03|4123.03|4123.03|4123.03|4121.79|4121.79|0
1647427220000|2022-03-16 10:40:20|4124.28|4124.28|4124.28|4124.28|4124.28|4124.28|4124.28|4124.28|0
1647427230000|2022-03-16 10:40:30|4123.03|4123.03|4123.03|4123.03|4123.03|4123.03|4123.03|4123.03|0
1647427240000|2022-03-16 10:40:40|4122.9|4122.9|4121.66|4121.66|4122.9|4122.9|4121.66|4121.66|0
1647427250000|2022-03-16 10:40:50|4124.15|4124.15|4125.27|4125.27|4125.27|4125.27|4124.02|4124.02|0
1647427320000|2022-03-16 10:42:00|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|0
1647427340000|2022-03-16 10:42:20|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|0
1647427360000|2022-03-16 10:42:40|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|0
1647427370000|2022-03-16 10:42:50|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|4119.04|0
1647427380000|2022-03-16 10:43:00|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|0
1647427400000|2022-03-16 10:43:20|4121.53|4121.53|4121.53|4121.53|4121.53|4121.53|4121.53|4121.53|0
1647427410000|2022-03-16 10:43:30|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|4120.28|0
1647427450000|2022-03-16 10:44:10|4120.16|4120.16|4121.4|4121.4|4122.65|4122.65|4117.67|4117.67|0
1647427460000|2022-03-16 10:44:20|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|0
1647427480000|2022-03-16 10:44:40|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|0
1647427490000|2022-03-16 10:44:50|4122.9|4122.9|4122.9|4122.9|4122.9|4122.9|4122.9|4122.9|0
1647427500000|2022-03-16 10:45:00|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|0
1647427510000|2022-03-16 10:45:10|4123.77|4123.77|4122.73|4122.73|4123.98|4123.98|4122.73|4122.73|0
1647427580000|2022-03-16 10:46:20|4125.23|4125.23|4126.6|4126.6|4126.6|4126.6|4125.23|4125.23|0
1647427610000|2022-03-16 10:46:50|4126.86|4126.86|4128.1|4128.1|4128.1|4128.1|4126.86|4126.86|0
1647427620000|2022-03-16 10:47:00|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|0
1647427630000|2022-03-16 10:47:10|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|4129.17|0
1647427640000|2022-03-16 10:47:20|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|0
1647427710000|2022-03-16 10:48:30|4130.55|4130.55|4134.28|4134.28|4134.28|4134.28|4130.55|4130.55|0
1647427730000|2022-03-16 10:48:50|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|4134.92|0
1647427750000|2022-03-16 10:49:10|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|4134.67|0
1647427770000|2022-03-16 10:49:30|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|0
1647427790000|2022-03-16 10:49:50|4137.93|4137.93|4137.67|4137.67|4137.93|4137.93|4137.67|4137.67|0
1647427860000|2022-03-16 10:51:00|4137.54|4137.54|4132.43|4132.43|4137.59|4137.59|4132.43|4132.43|0
1647427870000|2022-03-16 10:51:10|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|4132.3|0
1647427880000|2022-03-16 10:51:20|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|0
1647427900000|2022-03-16 10:51:40|4130.93|4130.93|4130.93|4130.93|4130.93|4130.93|4130.93|4130.93|0
1647427930000|2022-03-16 10:52:10|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|0
1647427940000|2022-03-16 10:52:20|4131.19|4131.19|4131.31|4131.31|4131.31|4131.31|4131.19|4131.19|0
1647427950000|2022-03-16 10:52:30|4132.56|4132.56|4133.8|4133.8|4133.8|4133.8|4132.56|4132.56|0
1647427960000|2022-03-16 10:52:40|4134.06|4134.06|4132.56|4132.56|4134.06|4134.06|4132.56|4132.56|0
1647428000000|2022-03-16 10:53:20|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|0
1647428020000|2022-03-16 10:53:40|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|0
1647428030000|2022-03-16 10:53:50|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|4132.81|0
1647428040000|2022-03-16 10:54:00|4131.57|4131.57|4130.32|4130.32|4131.57|4131.57|4130.32|4130.32|0
1647428100000|2022-03-16 10:55:00|4130.96|4130.96|4130.62|4130.62|4131|4131|4130.62|4130.62|0
1647428140000|2022-03-16 10:55:40|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|0
1647428170000|2022-03-16 10:56:10|4126.88|4126.88|4125.64|4125.64|4126.88|4126.88|4125.64|4125.64|0
1647428200000|2022-03-16 10:56:40|4125.38|4125.38|4125.38|4125.38|4125.38|4125.38|4125.38|4125.38|0
1647428210000|2022-03-16 10:56:50|4126.63|4126.63|4126.76|4126.76|4126.76|4126.76|4126.63|4126.63|0
1647428250000|2022-03-16 10:57:30|4126.58|4126.58|4127.83|4127.83|4127.83|4127.83|4126.58|4126.58|0
1647428260000|2022-03-16 10:57:40|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|0
1647428310000|2022-03-16 10:58:30|4125.68|4125.68|4125.68|4125.68|4125.68|4125.68|4125.68|4125.68|0
1647428330000|2022-03-16 10:58:50|4125.55|4125.55|4124.31|4124.31|4125.55|4125.55|4124.31|4124.31|0
1647428340000|2022-03-16 10:59:00|4125.55|4125.55|4126.8|4126.8|4126.8|4126.8|4125.55|4125.55|0
1647428370000|2022-03-16 10:59:30|4127.05|4127.05|4126.67|4126.67|4127.05|4127.05|4126.67|4126.67|0
1647428380000|2022-03-16 10:59:40|4122.93|4122.93|4125.42|4125.42|4125.42|4125.42|4122.93|4122.93|0
1647428390000|2022-03-16 10:59:50|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1647428430000|2022-03-16 11:00:30|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|0
1647428450000|2022-03-16 11:00:50|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|0
1647428460000|2022-03-16 11:01:00|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|0
1647428500000|2022-03-16 11:01:40|4127.66|4127.66|4122.42|4122.42|4127.66|4127.66|4122.42|4122.42|0
1647428520000|2022-03-16 11:02:00|4124.91|4124.91|4123.41|4123.41|4124.91|4124.91|4123.41|4123.41|0
1647428540000|2022-03-16 11:02:20|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|0
1647428570000|2022-03-16 11:02:50|4126.03|4126.03|4126.16|4126.16|4126.16|4126.16|4126.03|4126.03|0
1647428600000|2022-03-16 11:03:20|4124.91|4124.91|4124.4|4124.4|4124.91|4124.91|4124.4|4124.4|0
1647428610000|2022-03-16 11:03:30|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|0
1647428620000|2022-03-16 11:03:40|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|0
1647428720000|2022-03-16 11:05:20|4125.27|4125.27|4125.78|4125.78|4125.78|4125.78|4125.27|4125.27|0
1647428730000|2022-03-16 11:05:30|4123.28|4123.28|4123.16|4123.16|4123.28|4123.28|4123.16|4123.16|0
1647428750000|2022-03-16 11:05:50|4122.98|4122.98|4122.81|4122.81|4122.98|4122.98|4122.81|4122.81|0
1647428760000|2022-03-16 11:06:00|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|0
1647428820000|2022-03-16 11:07:00|4125.3|4125.3|4125.69|4125.69|4125.69|4125.69|4125.3|4125.3|0
1647428830000|2022-03-16 11:07:10|4124.44|4124.44|4121.95|4121.95|4124.44|4124.44|4121.95|4121.95|0
1647428850000|2022-03-16 11:07:30|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|0
1647428860000|2022-03-16 11:07:40|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|0
1647428910000|2022-03-16 11:08:30|4124.69|4124.69|4123.45|4123.45|4124.69|4124.69|4123.45|4123.45|0
1647428920000|2022-03-16 11:08:40|4124.69|4124.69|4123.45|4123.45|4124.69|4124.69|4123.45|4123.45|0
1647428960000|2022-03-16 11:09:20|4122.2|4122.2|4122.59|4122.59|4122.59|4122.59|4122.2|4122.2|0
1647428970000|2022-03-16 11:09:30|4122.76|4122.76|4122.76|4122.76|4122.76|4122.76|4122.76|4122.76|0
1647428980000|2022-03-16 11:09:40|4122.93|4122.93|4122.93|4122.93|4122.93|4122.93|4122.93|4122.93|0
1647429000000|2022-03-16 11:10:00|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|0
1647429040000|2022-03-16 11:10:40|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|0
1647429050000|2022-03-16 11:10:50|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1647429060000|2022-03-16 11:11:00|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|0
1647429080000|2022-03-16 11:11:20|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1647429110000|2022-03-16 11:11:50|4126.54|4126.54|4124.05|4124.05|4126.54|4126.54|4124.05|4124.05|0
1647429130000|2022-03-16 11:12:10|4124.18|4124.18|4123.54|4123.54|4124.18|4124.18|4123.54|4123.54|0
1647429150000|2022-03-16 11:12:30|4122.29|4122.29|4124.79|4124.79|4124.79|4124.79|4122.29|4122.29|0
1647429170000|2022-03-16 11:12:50|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|0
1647429180000|2022-03-16 11:13:00|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|0
1647429200000|2022-03-16 11:13:20|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|0
1647429230000|2022-03-16 11:13:50|4124.1|4124.1|4124.1|4124.1|4124.1|4124.1|4124.1|4124.1|0
1647429240000|2022-03-16 11:14:00|4125.34|4125.34|4126.59|4126.59|4126.59|4126.59|4125.34|4125.34|0
1647429250000|2022-03-16 11:14:10|4125.34|4125.34|4125.51|4125.51|4125.51|4125.51|4125.34|4125.34|0
1647429260000|2022-03-16 11:14:20|4124.27|4124.27|4124.27|4124.27|4124.27|4124.27|4124.27|4124.27|0
1647429300000|2022-03-16 11:15:00|4125.51|4125.51|4125.51|4125.51|4125.51|4125.51|4125.51|4125.51|0
1647429340000|2022-03-16 11:15:40|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|4125.69|0
1647429360000|2022-03-16 11:16:00|4125.94|4125.94|4125.69|4125.69|4125.94|4125.94|4125.69|4125.69|0
1647429390000|2022-03-16 11:16:30|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|0
1647429450000|2022-03-16 11:17:30|4125.69|4125.69|4126.93|4126.93|4126.93|4126.93|4125.69|4125.69|0
1647429460000|2022-03-16 11:17:40|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|0
1647429500000|2022-03-16 11:18:20|4127.57|4127.57|4125.08|4125.08|4127.57|4127.57|4125.08|4125.08|0
1647429510000|2022-03-16 11:18:30|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|0
1647429560000|2022-03-16 11:19:20|4127.57|4127.57|4128.82|4128.82|4131.31|4131.31|4127.57|4127.57|0
1647429580000|2022-03-16 11:19:40|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|0
1647429590000|2022-03-16 11:19:50|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|0
1647429660000|2022-03-16 11:21:00|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|0
1647429680000|2022-03-16 11:21:20|4125.59|4125.59|4125.59|4125.59|4125.59|4125.59|4125.59|4125.59|0
1647429690000|2022-03-16 11:21:30|4125.76|4125.76|4128.25|4128.25|4128.25|4128.25|4125.76|4125.76|0
1647429700000|2022-03-16 11:21:40|4128.08|4128.08|4127.91|4127.91|4128.08|4128.08|4127.91|4127.91|0
1647429710000|2022-03-16 11:21:50|4129.16|4129.16|4126.67|4126.67|4129.16|4129.16|4126.67|4126.67|0
1647429730000|2022-03-16 11:22:10|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|0
1647429740000|2022-03-16 11:22:20|4125.29|4125.29|4125.29|4125.29|4125.29|4125.29|4125.29|4125.29|0
1647429750000|2022-03-16 11:22:30|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|0
1647429780000|2022-03-16 11:23:00|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|0
1647429790000|2022-03-16 11:23:10|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|4127.01|0
1647429810000|2022-03-16 11:23:30|4128.25|4128.25|4128.38|4128.38|4128.38|4128.38|4128.25|4128.25|0
1647429860000|2022-03-16 11:24:20|4127.14|4127.14|4127.14|4127.14|4127.14|4127.14|4127.14|4127.14|0
1647429880000|2022-03-16 11:24:40|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|0
1647429910000|2022-03-16 11:25:10|4127.39|4127.39|4127.39|4127.39|4127.39|4127.39|4127.39|4127.39|0
1647429940000|2022-03-16 11:25:40|4128.64|4128.64|4128.51|4128.51|4128.64|4128.64|4128.51|4128.51|0
1647430040000|2022-03-16 11:27:20|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|0
1647430080000|2022-03-16 11:28:00|4131|4131|4132.63|4132.63|4132.63|4132.63|4131|4131|0
1647430100000|2022-03-16 11:28:20|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|0
1647430120000|2022-03-16 11:28:40|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|0
1647430140000|2022-03-16 11:29:00|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1647430190000|2022-03-16 11:29:50|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|0
1647430200000|2022-03-16 11:30:00|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|0
1647430210000|2022-03-16 11:30:10|4136.84|4136.84|4135.59|4135.59|4136.84|4136.84|4135.59|4135.59|0
1647430290000|2022-03-16 11:31:30|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|4135.72|0
1647430320000|2022-03-16 11:32:00|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|0
1647430330000|2022-03-16 11:32:10|4136.8|4136.8|4136.62|4136.62|4136.8|4136.8|4136.62|4136.62|0
1647430340000|2022-03-16 11:32:20|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|0
1647430350000|2022-03-16 11:32:30|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|4136.62|0
1647430360000|2022-03-16 11:32:40|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|0
1647430370000|2022-03-16 11:32:50|4135.25|4135.25|4135.25|4135.25|4135.25|4135.25|4135.25|4135.25|0
1647430380000|2022-03-16 11:33:00|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|4135.12|0
1647430410000|2022-03-16 11:33:30|4133.88|4133.88|4131.39|4131.39|4133.88|4133.88|4131.39|4131.39|0
1647430460000|2022-03-16 11:34:20|4128.89|4128.89|4125.16|4125.16|4128.89|4128.89|4125.16|4125.16|0
1647430480000|2022-03-16 11:34:40|4123.91|4123.91|4126.4|4126.4|4126.4|4126.4|4123.91|4123.91|0
1647430500000|2022-03-16 11:35:00|4127.65|4127.65|4127.65|4127.65|4127.65|4127.65|4127.65|4127.65|0
1647430530000|2022-03-16 11:35:30|4128.89|4128.89|4129.07|4129.07|4129.07|4129.07|4128.89|4128.89|0
1647430560000|2022-03-16 11:36:00|4128.81|4128.81|4128.68|4128.68|4128.81|4128.81|4128.68|4128.68|0
1647430630000|2022-03-16 11:37:10|4127.44|4127.44|4126.19|4126.19|4127.44|4127.44|4126.19|4126.19|0
1647430690000|2022-03-16 11:38:10|4126.36|4126.36|4128.85|4128.85|4128.85|4128.85|4126.36|4126.36|0
1647430700000|2022-03-16 11:38:20|4129.03|4129.03|4129.84|4129.84|4129.84|4129.84|4129.03|4129.03|0
1647430710000|2022-03-16 11:38:30|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|0
1647430720000|2022-03-16 11:38:40|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1647430730000|2022-03-16 11:38:50|4128.93|4128.93|4129.06|4129.06|4129.06|4129.06|4128.93|4128.93|0
1647430760000|2022-03-16 11:39:20|4130.56|4130.56|4131.81|4131.81|4131.81|4131.81|4130.56|4130.56|0
1647430780000|2022-03-16 11:39:40|4129.32|4129.32|4130.43|4130.43|4130.43|4130.43|4129.19|4129.19|0
1647430790000|2022-03-16 11:39:50|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|0
1647430800000|2022-03-16 11:40:00|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|0
1647430840000|2022-03-16 11:40:40|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|0
1647430940000|2022-03-16 11:42:20|4130.39|4130.39|4128.85|4128.85|4130.39|4130.39|4128.85|4128.85|0
1647430970000|2022-03-16 11:42:50|4130.09|4130.09|4129.87|4129.87|4131.11|4131.11|4129.87|4129.87|0
1647430980000|2022-03-16 11:43:00|4129.61|4129.61|4129.44|4129.44|4129.61|4129.61|4129.44|4129.44|0
1647431000000|2022-03-16 11:43:20|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|0
1647431010000|2022-03-16 11:43:30|4129.82|4129.82|4130.46|4130.46|4130.46|4130.46|4129.82|4129.82|0
1647431020000|2022-03-16 11:43:40|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|0
1647431120000|2022-03-16 11:45:20|4130.04|4130.04|4130.94|4130.94|4130.94|4130.94|4129.7|4129.7|0
1647431130000|2022-03-16 11:45:30|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|0
1647431170000|2022-03-16 11:46:10|4129.57|4129.57|4129.44|4129.44|4129.57|4129.57|4129.44|4129.44|0
1647431190000|2022-03-16 11:46:30|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|0
1647431200000|2022-03-16 11:46:40|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|0
1647431270000|2022-03-16 11:47:50|4131.07|4131.07|4128.58|4128.58|4131.07|4131.07|4128.58|4128.58|0
1647431280000|2022-03-16 11:48:00|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|0
1647431300000|2022-03-16 11:48:20|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|0
1647431310000|2022-03-16 11:48:30|4129.48|4129.48|4128.23|4128.23|4129.48|4129.48|4128.23|4128.23|0
1647431320000|2022-03-16 11:48:40|4127.88|4127.88|4127.71|4127.71|4127.88|4127.88|4127.71|4127.71|0
1647431330000|2022-03-16 11:48:50|4127.37|4127.37|4128.23|4128.23|4128.61|4128.61|4127.37|4127.37|0
1647431350000|2022-03-16 11:49:10|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|0
1647431360000|2022-03-16 11:49:20|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|0
1647431370000|2022-03-16 11:49:30|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|4129.99|0
1647431500000|2022-03-16 11:51:40|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|0
1647431510000|2022-03-16 11:51:50|4129.13|4129.13|4129.13|4129.13|4129.13|4129.13|4126.64|4126.64|0
1647431520000|2022-03-16 11:52:00|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|0
1647431550000|2022-03-16 11:52:30|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|0
1647431560000|2022-03-16 11:52:40|4133.12|4133.12|4131.88|4131.88|4133.12|4133.12|4131.88|4131.88|0
1647431600000|2022-03-16 11:53:20|4133.12|4133.12|4133.3|4133.3|4133.3|4133.3|4133.12|4133.12|0
1647431610000|2022-03-16 11:53:30|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|0
1647431730000|2022-03-16 11:55:30|4130.46|4130.46|4130.2|4130.2|4130.46|4130.46|4130.2|4130.2|0
1647431740000|2022-03-16 11:55:40|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|0
1647431750000|2022-03-16 11:55:50|4131.07|4131.07|4131.32|4131.32|4131.32|4131.32|4131.07|4131.07|0
1647431760000|2022-03-16 11:56:00|4132.57|4132.57|4132.57|4132.57|4132.57|4132.57|4132.57|4132.57|0
1647431820000|2022-03-16 11:57:00|4136.69|4136.69|4135.44|4135.44|4136.69|4136.69|4135.44|4135.44|0
1647431880000|2022-03-16 11:58:00|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|0
1647431890000|2022-03-16 11:58:10|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|0
1647431900000|2022-03-16 11:58:20|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|0
1647431970000|2022-03-16 11:59:30|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|4135.49|0
1647431980000|2022-03-16 11:59:40|4135.66|4135.66|4135.49|4135.49|4135.66|4135.66|4135.49|4135.49|0
1647431990000|2022-03-16 11:59:50|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|4134.97|0
1647432030000|2022-03-16 12:00:30|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|4136.21|0
1647432060000|2022-03-16 12:01:00|4135.96|4135.96|4135.96|4135.96|4137.2|4137.2|4135.96|4135.96|0
1647432070000|2022-03-16 12:01:10|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|0
1647432180000|2022-03-16 12:03:00|4134.58|4134.58|4135.83|4135.83|4135.83|4135.83|4134.58|4134.58|0
1647432190000|2022-03-16 12:03:10|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|0
1647432200000|2022-03-16 12:03:20|4138.32|4138.32|4139.57|4139.57|4140.81|4140.81|4138.32|4138.32|0
1647432210000|2022-03-16 12:03:30|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|0
1647432220000|2022-03-16 12:03:40|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|4139.57|0
1647432250000|2022-03-16 12:04:10|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|0
1647432260000|2022-03-16 12:04:20|4137.94|4137.94|4138.98|4138.98|4139.19|4139.19|4137.94|4137.94|0
1647432290000|2022-03-16 12:04:50|4136.48|4136.48|4140.22|4140.22|4140.22|4140.22|4136.48|4136.48|0
1647432310000|2022-03-16 12:05:10|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|4141.47|0
1647432320000|2022-03-16 12:05:20|4140.22|4140.22|4138.98|4138.98|4140.22|4140.22|4138.98|4138.98|0
1647432330000|2022-03-16 12:05:30|4137.73|4137.73|4137.73|4137.73|4138.98|4138.98|4137.73|4137.73|0
1647432360000|2022-03-16 12:06:00|4137.47|4137.47|4137.35|4137.35|4137.47|4137.47|4137.35|4137.35|0
1647432380000|2022-03-16 12:06:20|4137.18|4137.18|4137|4137|4137.18|4137.18|4137|4137|0
1647432390000|2022-03-16 12:06:30|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|0
1647432430000|2022-03-16 12:07:10|4137|4137|4135.76|4135.76|4137|4137|4135.76|4135.76|0
1647432510000|2022-03-16 12:08:30|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|0
1647432520000|2022-03-16 12:08:40|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|0
1647432540000|2022-03-16 12:09:00|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|4134.77|0
1647432550000|2022-03-16 12:09:10|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|0
1647432580000|2022-03-16 12:09:40|4131.29|4131.29|4131.67|4131.67|4131.67|4131.67|4131.29|4131.29|0
1647432620000|2022-03-16 12:10:20|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|0
1647432660000|2022-03-16 12:11:00|4130.55|4130.55|4129.05|4129.05|4130.55|4130.55|4129.05|4129.05|0
1647432680000|2022-03-16 12:11:20|4130.3|4130.3|4129.18|4129.18|4130.3|4130.3|4129.18|4129.18|0
1647432690000|2022-03-16 12:11:30|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|4127.93|0
1647432710000|2022-03-16 12:11:50|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1647432780000|2022-03-16 12:13:00|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|0
1647432790000|2022-03-16 12:13:10|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|0
1647432800000|2022-03-16 12:13:20|4128.06|4128.06|4129.31|4129.31|4129.31|4129.31|4128.06|4128.06|0
1647432840000|2022-03-16 12:14:00|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|0
1647432870000|2022-03-16 12:14:30|4130.9|4130.9|4130.9|4130.9|4130.9|4130.9|4130.72|4130.72|0
1647432880000|2022-03-16 12:14:40|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|0
1647432930000|2022-03-16 12:15:30|4130.9|4130.9|4130.77|4130.77|4130.9|4130.9|4130.77|4130.77|0
1647433040000|2022-03-16 12:17:20|4132.02|4132.02|4130.77|4130.77|4132.02|4132.02|4130.77|4130.77|0
1647433050000|2022-03-16 12:17:30|4128.28|4128.28|4125.79|4125.79|4128.28|4128.28|4125.79|4125.79|0
1647433060000|2022-03-16 12:17:40|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|0
1647433070000|2022-03-16 12:17:50|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|0
1647433110000|2022-03-16 12:18:30|4121.92|4121.92|4121.67|4121.67|4121.92|4121.92|4121.67|4121.67|0
1647433120000|2022-03-16 12:18:40|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|0
1647433180000|2022-03-16 12:19:40|4123.08|4123.08|4125.4|4125.4|4125.4|4125.4|4122.91|4122.91|0
1647433210000|2022-03-16 12:20:10|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|0
1647433250000|2022-03-16 12:20:50|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|0
1647433270000|2022-03-16 12:21:10|4125.67|4125.67|4125.67|4125.67|4125.67|4125.67|4125.67|4125.67|0
1647433280000|2022-03-16 12:21:20|4126.91|4126.91|4129.4|4129.4|4129.4|4129.4|4126.91|4126.91|0
1647433320000|2022-03-16 12:22:00|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|0
1647433370000|2022-03-16 12:22:50|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|0
1647433400000|2022-03-16 12:23:20|4127.9|4127.9|4127.9|4127.9|4127.9|4127.9|4127.9|4127.9|0
1647433460000|2022-03-16 12:24:20|4127.78|4127.78|4127.78|4127.78|4127.78|4127.78|4127.78|4127.78|0
1647433480000|2022-03-16 12:24:40|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|4129.02|0
1647433510000|2022-03-16 12:25:10|4128.85|4128.85|4128.68|4128.68|4128.85|4128.85|4128.68|4128.68|0
1647433530000|2022-03-16 12:25:30|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|4128.55|0
1647433550000|2022-03-16 12:25:50|4129.79|4129.79|4129.67|4129.67|4129.79|4129.79|4129.67|4129.67|0
1647433570000|2022-03-16 12:26:10|4129.92|4129.92|4130.05|4130.05|4130.05|4130.05|4129.92|4129.92|0
1647433580000|2022-03-16 12:26:20|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|0
1647433680000|2022-03-16 12:28:00|4129.06|4129.06|4128.93|4128.93|4129.06|4129.06|4128.93|4128.93|0
1647433690000|2022-03-16 12:28:10|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|0
1647433730000|2022-03-16 12:28:50|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|4127.81|0
1647433750000|2022-03-16 12:29:10|4126.57|4126.57|4127.81|4127.81|4127.81|4127.81|4126.57|4126.57|0
1647433760000|2022-03-16 12:29:20|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|0
1647433770000|2022-03-16 12:29:30|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1647433780000|2022-03-16 12:29:40|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|4130.56|0
1647433790000|2022-03-16 12:29:50|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|0
1647433830000|2022-03-16 12:30:30|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1647433840000|2022-03-16 12:30:40|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1647433860000|2022-03-16 12:31:00|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|0
1647433910000|2022-03-16 12:31:50|4131.42|4131.42|4127.69|4127.69|4131.42|4131.42|4127.69|4127.69|0
1647433920000|2022-03-16 12:32:00|4127.56|4127.56|4127.43|4127.43|4127.56|4127.56|4127.43|4127.43|0
1647433930000|2022-03-16 12:32:10|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|0
1647433940000|2022-03-16 12:32:20|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|0
1647433950000|2022-03-16 12:32:30|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|4127.26|0
1647433970000|2022-03-16 12:32:50|4127.13|4127.13|4127.3|4127.3|4127.3|4127.3|4127.13|4127.13|0
1647433990000|2022-03-16 12:33:10|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|0
1647434010000|2022-03-16 12:33:30|4127|4127|4127|4127|4127|4127|4127|4127|0
1647434030000|2022-03-16 12:33:50|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|0
1647434050000|2022-03-16 12:34:10|4122.02|4122.02|4124.51|4124.51|4124.51|4124.51|4122.02|4122.02|0
1647434130000|2022-03-16 12:35:30|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|0
1647434190000|2022-03-16 12:36:30|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|0
1647434200000|2022-03-16 12:36:40|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|0
1647434210000|2022-03-16 12:36:50|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|0
1647434220000|2022-03-16 12:37:00|4124|4124|4124|4124|4124|4124|4124|4124|0
1647434230000|2022-03-16 12:37:10|4123.83|4123.83|4123.7|4123.7|4123.83|4123.83|4123.7|4123.7|0
1647434270000|2022-03-16 12:37:50|4123.96|4123.96|4123.83|4123.83|4123.96|4123.96|4123.83|4123.83|0
1647434280000|2022-03-16 12:38:00|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|0
1647434320000|2022-03-16 12:38:40|4127.7|4127.7|4125.2|4125.2|4127.7|4127.7|4125.2|4125.2|0
1647434350000|2022-03-16 12:39:10|4123.96|4123.96|4123.96|4123.96|4125.2|4125.2|4123.96|4123.96|0
1647434370000|2022-03-16 12:39:30|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|0
1647434380000|2022-03-16 12:39:40|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|0
1647434400000|2022-03-16 12:40:00|4123.83|4123.83|4123.7|4123.7|4123.83|4123.83|4123.7|4123.7|0
1647434420000|2022-03-16 12:40:20|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|0
1647434440000|2022-03-16 12:40:40|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|4125.2|0
1647434450000|2022-03-16 12:40:50|4126.45|4126.45|4127.82|4127.82|4127.82|4127.82|4126.45|4126.45|0
1647434470000|2022-03-16 12:41:10|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|0
1647434520000|2022-03-16 12:42:00|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|0
1647434530000|2022-03-16 12:42:10|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|0
1647434610000|2022-03-16 12:43:30|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|4131.69|0
1647434640000|2022-03-16 12:44:00|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|0
1647434660000|2022-03-16 12:44:20|4131.39|4131.39|4131.26|4131.26|4131.39|4131.39|4131.26|4131.26|0
1647434670000|2022-03-16 12:44:30|4130.91|4130.91|4130.74|4130.74|4130.91|4130.91|4130.74|4130.74|0
1647434700000|2022-03-16 12:45:00|4130.87|4130.87|4130.87|4130.87|4130.87|4130.87|4130.87|4130.87|0
1647434710000|2022-03-16 12:45:10|4131.12|4131.12|4129.49|4129.49|4131.12|4131.12|4129.49|4129.49|0
1647434720000|2022-03-16 12:45:20|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|0
1647434730000|2022-03-16 12:45:30|4129.49|4129.49|4128.25|4128.25|4129.49|4129.49|4128.25|4128.25|0
1647434750000|2022-03-16 12:45:50|4128.12|4128.12|4127.99|4127.99|4128.12|4128.12|4127.99|4127.99|0
1647434770000|2022-03-16 12:46:10|4126.75|4126.75|4126.75|4126.75|4126.75|4126.75|4126.75|4126.75|0
1647434790000|2022-03-16 12:46:30|4126.58|4126.58|4126.32|4126.32|4126.58|4126.58|4126.32|4126.32|0
1647434800000|2022-03-16 12:46:40|4125.08|4125.08|4125.25|4125.25|4125.25|4125.25|4125.08|4125.08|0
1647434830000|2022-03-16 12:47:10|4124.99|4124.99|4124.99|4124.99|4124.99|4124.99|4124.99|4124.99|0
1647434850000|2022-03-16 12:47:30|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|0
1647434890000|2022-03-16 12:48:10|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|0
1647434910000|2022-03-16 12:48:30|4127.36|4127.36|4128.6|4128.6|4128.6|4128.6|4127.36|4127.36|0
1647434930000|2022-03-16 12:48:50|4129.85|4129.85|4131.09|4131.09|4131.09|4131.09|4128.6|4128.6|0
1647435000000|2022-03-16 12:50:00|4130.96|4130.96|4130.84|4130.84|4131.09|4131.09|4130.84|4130.84|0
1647435020000|2022-03-16 12:50:20|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|0
1647435030000|2022-03-16 12:50:30|4130.71|4130.71|4130.58|4130.58|4130.71|4130.71|4130.58|4130.58|0
1647435040000|2022-03-16 12:50:40|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|4129.34|0
1647435050000|2022-03-16 12:50:50|4130.58|4130.58|4130.58|4130.58|4130.58|4130.58|4130.58|4130.58|0
1647435060000|2022-03-16 12:51:00|4130.96|4130.96|4133.76|4133.76|4133.76|4133.76|4130.96|4130.96|0
1647435070000|2022-03-16 12:51:10|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|4132.51|0
1647435080000|2022-03-16 12:51:20|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|0
1647435130000|2022-03-16 12:52:10|4131.39|4131.39|4131.26|4131.26|4131.39|4131.39|4131.26|4131.26|0
1647435140000|2022-03-16 12:52:20|4132.51|4132.51|4133.76|4133.76|4133.76|4133.76|4132.51|4132.51|0
1647435160000|2022-03-16 12:52:40|4135|4135|4135|4135|4135|4135|4135|4135|0
1647435170000|2022-03-16 12:52:50|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|4131.26|0
1647435180000|2022-03-16 12:53:00|4131.14|4131.14|4129.89|4129.89|4131.14|4131.14|4129.89|4129.89|0
1647435230000|2022-03-16 12:53:50|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|0
1647435240000|2022-03-16 12:54:00|4126.03|4126.03|4126.03|4126.03|4126.03|4126.03|4126.03|4126.03|0
1647435250000|2022-03-16 12:54:10|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|0
1647435290000|2022-03-16 12:54:50|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|0
1647435310000|2022-03-16 12:55:10|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|0
1647435320000|2022-03-16 12:55:20|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|0
1647435350000|2022-03-16 12:55:50|4125.9|4125.9|4126.15|4126.15|4126.15|4126.15|4125.77|4125.77|0
1647435360000|2022-03-16 12:56:00|4128.64|4128.64|4131.14|4131.14|4131.14|4131.14|4128.64|4128.64|0
1647435390000|2022-03-16 12:56:30|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|0
1647435480000|2022-03-16 12:58:00|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|4129.63|0
1647435510000|2022-03-16 12:58:30|4129.38|4129.38|4130.63|4130.63|4130.63|4130.63|4129.38|4129.38|0
1647435520000|2022-03-16 12:58:40|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|0
1647435550000|2022-03-16 12:59:10|4132|4132|4132|4132|4132|4132|4132|4132|0
1647435570000|2022-03-16 12:59:30|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|4133.24|0
1647435580000|2022-03-16 12:59:40|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|4134.49|0
1647435590000|2022-03-16 12:59:50|4134.75|4134.75|4136.25|4136.25|4136.25|4136.25|4134.75|4134.75|0
1647435600000|2022-03-16 13:00:00|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|0
1647435610000|2022-03-16 13:00:10|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|0
1647435620000|2022-03-16 13:00:20|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|0
1647435670000|2022-03-16 13:01:10|4132.81|4132.81|4132.86|4132.86|4132.86|4132.86|4132.68|4132.68|0
1647435680000|2022-03-16 13:01:20|4132.73|4132.73|4132.73|4132.73|4132.73|4132.73|4132.73|4132.73|0
1647435690000|2022-03-16 13:01:30|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|4132.47|0
1647435700000|2022-03-16 13:01:40|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|0
1647435780000|2022-03-16 13:03:00|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|0
1647435820000|2022-03-16 13:03:40|4129.12|4129.12|4134.1|4134.1|4134.1|4134.1|4129.12|4129.12|0
1647435860000|2022-03-16 13:04:20|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|4132.86|0
1647435880000|2022-03-16 13:04:40|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|4131.61|0
1647435890000|2022-03-16 13:04:50|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|0
1647435900000|2022-03-16 13:05:00|4128.99|4128.99|4132.73|4132.73|4132.73|4132.73|4128.99|4128.99|0
1647435930000|2022-03-16 13:05:30|4132.9|4132.9|4131.65|4131.65|4132.9|4132.9|4130.41|4130.41|0
1647435940000|2022-03-16 13:05:40|4130.41|4130.41|4130.41|4130.41|4130.41|4130.41|4130.41|4130.41|0
1647435950000|2022-03-16 13:05:50|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|0
1647436010000|2022-03-16 13:06:50|4128.91|4128.91|4128.91|4128.91|4128.91|4128.91|4127.66|4127.66|0
1647436060000|2022-03-16 13:07:40|4130.15|4130.15|4131.4|4131.4|4131.4|4131.4|4130.15|4130.15|0
1647436090000|2022-03-16 13:08:10|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|4131.57|0
1647436110000|2022-03-16 13:08:30|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|4131.32|0
1647436130000|2022-03-16 13:08:50|4132.56|4132.56|4131.19|4131.19|4133.81|4133.81|4131.19|4131.19|0
1647436150000|2022-03-16 13:09:10|4132.43|4132.43|4136.17|4136.17|4136.17|4136.17|4132.43|4132.43|0
1647436180000|2022-03-16 13:09:40|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|4136.68|0
1647436240000|2022-03-16 13:10:40|4136.43|4136.43|4136.43|4136.43|4136.43|4136.43|4136.43|4136.43|0
1647436260000|2022-03-16 13:11:00|4136.3|4136.3|4136.04|4136.04|4136.3|4136.3|4136.04|4136.04|0
1647436280000|2022-03-16 13:11:20|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|4136.17|0
1647436300000|2022-03-16 13:11:40|4136|4136|4136|4136|4136|4136|4136|4136|0
1647436310000|2022-03-16 13:11:50|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|0
1647436330000|2022-03-16 13:12:10|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1647436350000|2022-03-16 13:12:30|4138.62|4138.62|4141.11|4141.11|4141.11|4141.11|4138.62|4138.62|0
1647436380000|2022-03-16 13:13:00|4138.62|4138.62|4136.13|4136.13|4138.62|4138.62|4136.13|4136.13|0
1647436400000|2022-03-16 13:13:20|4137.37|4137.37|4136.13|4136.13|4137.37|4137.37|4136.13|4136.13|0
1647436470000|2022-03-16 13:14:30|4134.88|4134.88|4132.39|4132.39|4134.88|4134.88|4132.39|4132.39|0
1647436500000|2022-03-16 13:15:00|4132.26|4132.26|4133.63|4133.63|4133.63|4133.63|4132.13|4132.13|0
1647436510000|2022-03-16 13:15:10|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|0
1647436520000|2022-03-16 13:15:20|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|0
1647436530000|2022-03-16 13:15:30|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1647436550000|2022-03-16 13:15:50|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|0
1647436570000|2022-03-16 13:16:10|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|0
1647436590000|2022-03-16 13:16:30|4133.63|4133.63|4133.51|4133.51|4133.63|4133.63|4133.51|4133.51|0
1647436670000|2022-03-16 13:17:50|4131.01|4131.01|4129.77|4129.77|4131.01|4131.01|4129.77|4129.77|0
1647436680000|2022-03-16 13:18:00|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|0
1647436730000|2022-03-16 13:18:50|4130.76|4130.76|4133.25|4133.25|4133.25|4133.25|4130.76|4130.76|0
1647436740000|2022-03-16 13:19:00|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|0
1647436770000|2022-03-16 13:19:30|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|0
1647436790000|2022-03-16 13:19:50|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|0
1647436810000|2022-03-16 13:20:10|4130.63|4130.63|4129.39|4129.39|4130.63|4130.63|4129.39|4129.39|0
1647436820000|2022-03-16 13:20:20|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|0
1647436830000|2022-03-16 13:20:30|4129.9|4129.9|4132.39|4132.39|4132.39|4132.39|4129.9|4129.9|0
1647436840000|2022-03-16 13:20:40|4129.9|4129.9|4128.65|4128.65|4129.9|4129.9|4128.65|4128.65|0
1647436880000|2022-03-16 13:21:20|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|4127.4|0
1647436890000|2022-03-16 13:21:30|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|0
1647436910000|2022-03-16 13:21:50|4126.77|4126.77|4126.77|4126.77|4126.77|4126.77|4126.77|4126.77|0
1647436920000|2022-03-16 13:22:00|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|0
1647436930000|2022-03-16 13:22:10|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|0
1647436940000|2022-03-16 13:22:20|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|0
1647436950000|2022-03-16 13:22:30|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|0
1647437010000|2022-03-16 13:23:30|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|0
1647437050000|2022-03-16 13:24:10|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|0
1647437060000|2022-03-16 13:24:20|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|4127.15|0
1647437070000|2022-03-16 13:24:30|4125.9|4125.9|4124.66|4124.66|4125.9|4125.9|4124.66|4124.66|0
1647437080000|2022-03-16 13:24:40|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|4125.9|0
1647437090000|2022-03-16 13:24:50|4124.66|4124.66|4123.41|4123.41|4124.66|4124.66|4123.41|4123.41|0
1647437100000|2022-03-16 13:25:00|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|0
1647437140000|2022-03-16 13:25:40|4123.46|4123.46|4123.46|4123.46|4123.46|4123.46|4123.46|4123.46|0
1647437150000|2022-03-16 13:25:50|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|0
1647437180000|2022-03-16 13:26:20|4124.01|4124.01|4123.76|4123.76|4124.01|4124.01|4123.76|4123.76|0
1647437200000|2022-03-16 13:26:40|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|0
1647437210000|2022-03-16 13:26:50|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|0
1647437230000|2022-03-16 13:27:10|4123.2|4123.2|4123.58|4123.58|4123.58|4123.58|4123.2|4123.2|0
1647437280000|2022-03-16 13:28:00|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|0
1647437290000|2022-03-16 13:28:10|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|0
1647437310000|2022-03-16 13:28:30|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|0
1647437320000|2022-03-16 13:28:40|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|0
1647437330000|2022-03-16 13:28:50|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|0
1647437340000|2022-03-16 13:29:00|4124.66|4124.66|4123.41|4123.41|4124.66|4124.66|4123.41|4123.41|0
1647437390000|2022-03-16 13:29:50|4122.17|4122.17|4122.17|4122.17|4122.17|4122.17|4122.17|4122.17|0
1647437400000|2022-03-16 13:30:00|4123.41|4123.41|4123.07|4123.07|4123.41|4123.41|4123.07|4123.07|0
1647437410000|2022-03-16 13:30:10|4121.82|4121.82|4124.31|4124.31|4124.31|4124.31|4121.82|4121.82|0
1647437420000|2022-03-16 13:30:20|4124.44|4124.44|4125.65|4125.65|4125.82|4125.82|4124.44|4124.44|0
1647437430000|2022-03-16 13:30:30|4125.77|4125.77|4125.65|4125.65|4125.77|4125.77|4125.65|4125.65|0
1647437450000|2022-03-16 13:30:50|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|0
1647437460000|2022-03-16 13:31:00|4127.02|4127.02|4132.39|4132.39|4132.51|4132.51|4127.02|4127.02|0
1647437470000|2022-03-16 13:31:10|4133.63|4133.63|4129.89|4129.89|4133.63|4133.63|4129.89|4129.89|0
1647437480000|2022-03-16 13:31:20|4131.14|4131.14|4127.4|4127.4|4131.14|4131.14|4127.4|4127.4|0
1647437490000|2022-03-16 13:31:30|4126.16|4126.16|4127.58|4127.58|4127.58|4127.58|4126.16|4126.16|0
1647437510000|2022-03-16 13:31:50|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|0
1647437530000|2022-03-16 13:32:10|4125.08|4125.08|4126.33|4126.33|4126.33|4126.33|4123.84|4123.84|0
1647437540000|2022-03-16 13:32:20|4125.08|4125.08|4125.08|4125.08|4125.08|4125.08|4125.08|4125.08|0
1647437550000|2022-03-16 13:32:30|4123.84|4123.84|4123.58|4123.58|4123.84|4123.84|4123.58|4123.58|0
1647437570000|2022-03-16 13:32:50|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|0
1647437580000|2022-03-16 13:33:00|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|0
1647437590000|2022-03-16 13:33:10|4122.34|4122.34|4123.58|4123.58|4123.58|4123.58|4122.34|4122.34|0
1647437600000|2022-03-16 13:33:20|4123.46|4123.46|4123.2|4123.2|4123.46|4123.46|4123.2|4123.2|0
1647437620000|2022-03-16 13:33:40|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|0
1647437630000|2022-03-16 13:33:50|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|0
1647437650000|2022-03-16 13:34:10|4122.26|4122.26|4121.01|4121.01|4122.26|4122.26|4121.01|4121.01|0
1647437670000|2022-03-16 13:34:30|4122.26|4122.26|4124.75|4124.75|4124.75|4124.75|4122.26|4122.26|0
1647437690000|2022-03-16 13:34:50|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|0
1647437730000|2022-03-16 13:35:30|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|4128.48|0
1647437760000|2022-03-16 13:36:00|4128.74|4128.74|4123.63|4123.63|4128.74|4128.74|4123.63|4123.63|0
1647437770000|2022-03-16 13:36:10|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|4123.37|0
1647437780000|2022-03-16 13:36:20|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|0
1647437790000|2022-03-16 13:36:30|4123.37|4123.37|4122.13|4122.13|4123.37|4123.37|4122.13|4122.13|0
1647437800000|2022-03-16 13:36:40|4123.37|4123.37|4124.62|4124.62|4124.62|4124.62|4123.37|4123.37|0
1647437820000|2022-03-16 13:37:00|4124.79|4124.79|4124.79|4124.79|4124.79|4124.79|4124.79|4124.79|0
1647437830000|2022-03-16 13:37:10|4124.92|4124.92|4127.41|4127.41|4127.41|4127.41|4124.92|4124.92|0
1647437840000|2022-03-16 13:37:20|4126.17|4126.17|4126.17|4126.17|4126.17|4126.17|4126.17|4126.17|0
1647437850000|2022-03-16 13:37:30|4126.42|4126.42|4126.29|4126.29|4126.42|4126.42|4126.29|4126.29|0
1647437860000|2022-03-16 13:37:40|4125.05|4125.05|4122.56|4122.56|4125.05|4125.05|4122.56|4122.56|0
1647437870000|2022-03-16 13:37:50|4123.8|4123.8|4123.67|4123.67|4123.8|4123.8|4123.67|4123.67|0
1647437890000|2022-03-16 13:38:10|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|0
1647437910000|2022-03-16 13:38:30|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|0
1647437920000|2022-03-16 13:38:40|4123.55|4123.55|4125.18|4125.18|4126.42|4126.42|4123.55|4123.55|0
1647437930000|2022-03-16 13:38:50|4126.42|4126.42|4125.3|4125.3|4126.42|4126.42|4125.18|4125.18|0
1647437940000|2022-03-16 13:39:00|4127.79|4127.79|4127.97|4127.97|4127.97|4127.97|4127.79|4127.79|0
1647437960000|2022-03-16 13:39:20|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|4126.72|0
1647437980000|2022-03-16 13:39:40|4125.47|4125.47|4125.35|4125.35|4125.47|4125.47|4125.35|4125.35|0
1647437990000|2022-03-16 13:39:50|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|0
1647438010000|2022-03-16 13:40:10|4125.35|4125.35|4125.35|4125.35|4125.35|4125.35|4125.35|4125.35|0
1647438060000|2022-03-16 13:41:00|4124.1|4124.1|4125.35|4125.35|4125.35|4125.35|4124.1|4124.1|0
1647438090000|2022-03-16 13:41:30|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4122.73|4122.73|0
1647438100000|2022-03-16 13:41:40|4126.46|4126.46|4128.43|4128.43|4128.43|4128.43|4126.46|4126.46|0
1647438120000|2022-03-16 13:42:00|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|0
1647438160000|2022-03-16 13:42:40|4134.66|4134.66|4135.78|4135.78|4135.91|4135.91|4134.66|4134.66|0
1647438170000|2022-03-16 13:42:50|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|0
1647438180000|2022-03-16 13:43:00|4137.16|4137.16|4139.65|4139.65|4139.65|4139.65|4137.16|4137.16|0
1647438190000|2022-03-16 13:43:10|4140.03|4140.03|4141.28|4141.28|4141.28|4141.28|4140.03|4140.03|0
1647438210000|2022-03-16 13:43:30|4140.03|4140.03|4139.9|4139.9|4140.03|4140.03|4139.9|4139.9|0
1647438230000|2022-03-16 13:43:50|4139.77|4139.77|4138.53|4138.53|4139.77|4139.77|4138.53|4138.53|0
1647438250000|2022-03-16 13:44:10|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|0
1647438270000|2022-03-16 13:44:30|4138.53|4138.53|4138.53|4138.53|4138.53|4138.53|4138.53|4138.53|0
1647438290000|2022-03-16 13:44:50|4137.28|4137.28|4137.03|4137.03|4137.28|4137.28|4137.03|4137.03|0
1647438300000|2022-03-16 13:45:00|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|0
1647438310000|2022-03-16 13:45:10|4138.53|4138.53|4138.66|4138.66|4138.66|4138.66|4138.53|4138.53|0
1647438320000|2022-03-16 13:45:20|4139.9|4139.9|4142.39|4142.39|4142.39|4142.39|4138.66|4138.66|0
1647438330000|2022-03-16 13:45:30|4142.27|4142.27|4137.16|4137.16|4142.27|4142.27|4137.16|4137.16|0
1647438350000|2022-03-16 13:45:50|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|0
1647438360000|2022-03-16 13:46:00|4136.9|4136.9|4136.77|4136.77|4136.9|4136.9|4136.77|4136.77|0
1647438370000|2022-03-16 13:46:10|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|4140.51|0
1647438390000|2022-03-16 13:46:30|4143|4143|4143|4143|4143|4143|4143|4143|0
1647438400000|2022-03-16 13:46:40|4144.25|4144.25|4144.37|4144.37|4144.5|4144.5|4144.25|4144.25|0
1647438410000|2022-03-16 13:46:50|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|4144.55|0
1647438430000|2022-03-16 13:47:10|4144.68|4144.68|4145.92|4145.92|4145.92|4145.92|4144.68|4144.68|0
1647438450000|2022-03-16 13:47:30|4147.17|4147.17|4145.92|4145.92|4147.17|4147.17|4145.92|4145.92|0
1647438460000|2022-03-16 13:47:40|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|0
1647438490000|2022-03-16 13:48:10|4144.5|4144.5|4144.33|4144.33|4144.5|4144.5|4144.33|4144.33|0
1647438500000|2022-03-16 13:48:20|4144.08|4144.08|4145.32|4145.32|4145.32|4145.32|4144.08|4144.08|0
1647438510000|2022-03-16 13:48:30|4149.06|4149.06|4145.2|4145.2|4149.06|4149.06|4143.95|4143.95|0
1647438540000|2022-03-16 13:49:00|4142.7|4142.7|4145.2|4145.2|4145.2|4145.2|4142.7|4142.7|0
1647438550000|2022-03-16 13:49:10|4143.95|4143.95|4145.2|4145.2|4145.2|4145.2|4143.95|4143.95|0
1647438580000|2022-03-16 13:49:40|4145.32|4145.32|4145.45|4145.45|4145.45|4145.45|4145.32|4145.32|0
1647438590000|2022-03-16 13:49:50|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|0
1647438600000|2022-03-16 13:50:00|4146.83|4146.83|4144.33|4144.33|4146.83|4146.83|4144.33|4144.33|0
1647438610000|2022-03-16 13:50:10|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|0
1647438620000|2022-03-16 13:50:20|4142.96|4142.96|4142.83|4142.83|4142.96|4142.96|4142.83|4142.83|0
1647438630000|2022-03-16 13:50:30|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|0
1647438650000|2022-03-16 13:50:50|4140.34|4140.34|4140.34|4140.34|4140.34|4140.34|4140.34|4140.34|0
1647438660000|2022-03-16 13:51:00|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|0
1647438670000|2022-03-16 13:51:10|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|0
1647438680000|2022-03-16 13:51:20|4141.46|4141.46|4142.83|4142.83|4142.83|4142.83|4141.46|4141.46|0
1647438700000|2022-03-16 13:51:40|4140.34|4140.34|4140.17|4140.17|4140.34|4140.34|4140.17|4140.17|0
1647438710000|2022-03-16 13:51:50|4140.3|4140.3|4140.42|4140.42|4140.42|4140.42|4140.17|4140.17|0
1647438720000|2022-03-16 13:52:00|4140.55|4140.55|4139.56|4139.56|4140.55|4140.55|4139.31|4139.31|0
1647438730000|2022-03-16 13:52:10|4140.81|4140.81|4143.3|4143.3|4143.3|4143.3|4140.81|4140.81|0
1647438760000|2022-03-16 13:52:40|4139.56|4139.56|4139.56|4139.56|4140.81|4140.81|4139.56|4139.56|0
1647438770000|2022-03-16 13:52:50|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|0
1647438780000|2022-03-16 13:53:00|4137.93|4137.93|4139.18|4139.18|4139.18|4139.18|4137.93|4137.93|0
1647438830000|2022-03-16 13:53:50|4139.31|4139.31|4139.31|4139.31|4139.31|4139.31|4139.31|4139.31|0
1647438840000|2022-03-16 13:54:00|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|4138.06|0
1647438870000|2022-03-16 13:54:30|4137.93|4137.93|4134.07|4134.07|4137.93|4137.93|4134.07|4134.07|0
1647438880000|2022-03-16 13:54:40|4133.9|4133.9|4133.9|4133.9|4133.9|4133.9|4133.9|4133.9|0
1647438900000|2022-03-16 13:55:00|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|0
1647438960000|2022-03-16 13:56:00|4133.59|4133.59|4132.35|4132.35|4133.59|4133.59|4132.35|4132.35|0
1647438970000|2022-03-16 13:56:10|4132.6|4132.6|4128.87|4128.87|4132.6|4132.6|4128.87|4128.87|0
1647438980000|2022-03-16 13:56:20|4127.62|4127.62|4126.38|4126.38|4127.62|4127.62|4126.38|4126.38|0
1647438990000|2022-03-16 13:56:30|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|4126.55|0
1647439000000|2022-03-16 13:56:40|4127.79|4127.79|4128.3|4128.3|4128.3|4128.3|4127.79|4127.79|0
1647439010000|2022-03-16 13:56:50|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|0
1647439020000|2022-03-16 13:57:00|4126.88|4126.88|4127.06|4127.06|4127.06|4127.06|4126.88|4126.88|0
1647439060000|2022-03-16 13:57:40|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|0
1647439100000|2022-03-16 13:58:20|4125.94|4125.94|4125.94|4125.94|4125.94|4125.94|4125.94|4125.94|0
1647439140000|2022-03-16 13:59:00|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|0
1647439170000|2022-03-16 13:59:30|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|0
1647439180000|2022-03-16 13:59:40|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|0
1647439190000|2022-03-16 13:59:50|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1647439240000|2022-03-16 14:00:40|4131.26|4131.26|4131.26|4131.26|4132.51|4132.51|4131.26|4131.26|0
1647439250000|2022-03-16 14:00:50|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1647439260000|2022-03-16 14:01:00|4130.27|4130.27|4131.52|4131.52|4131.52|4131.52|4130.27|4130.27|0
1647439280000|2022-03-16 14:01:20|4131.65|4131.65|4131.39|4131.39|4131.77|4131.77|4131.39|4131.39|0
1647439290000|2022-03-16 14:01:30|4132.64|4132.64|4134.01|4134.01|4137.75|4137.75|4132.64|4132.64|0
1647439320000|2022-03-16 14:02:00|4134.14|4134.14|4127.91|4127.91|4134.14|4134.14|4127.91|4127.91|0
1647439330000|2022-03-16 14:02:10|4130.4|4130.4|4131.47|4131.47|4131.65|4131.65|4130.4|4130.4|0
1647439340000|2022-03-16 14:02:20|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|0
1647439360000|2022-03-16 14:02:40|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|0
1647439390000|2022-03-16 14:03:10|4131.35|4131.35|4132.34|4132.34|4132.34|4132.34|4131.09|4131.09|0
1647439410000|2022-03-16 14:03:30|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|0
1647439440000|2022-03-16 14:04:00|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|0
1647439450000|2022-03-16 14:04:10|4129.85|4129.85|4129.85|4129.85|4129.85|4129.85|4129.85|4129.85|0
1647439460000|2022-03-16 14:04:20|4129.72|4129.72|4128.47|4128.47|4129.72|4129.72|4128.47|4128.47|0
1647439470000|2022-03-16 14:04:30|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|4129.72|0
1647439480000|2022-03-16 14:04:40|4128.47|4128.47|4127.1|4127.1|4129.72|4129.72|4127.1|4127.1|0
1647439510000|2022-03-16 14:05:10|4126.84|4126.84|4128.34|4128.34|4129.33|4129.33|4126.84|4126.84|0
1647439530000|2022-03-16 14:05:30|4127.1|4127.1|4127.1|4127.1|4127.1|4127.1|4127.1|4127.1|0
1647439550000|2022-03-16 14:05:50|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|4127.23|0
1647439560000|2022-03-16 14:06:00|4127.35|4127.35|4127.35|4127.35|4127.35|4127.35|4127.35|4127.35|0
1647439570000|2022-03-16 14:06:10|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|0
1647439580000|2022-03-16 14:06:20|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|0
1647439590000|2022-03-16 14:06:30|4125.85|4125.85|4125.72|4125.72|4125.85|4125.85|4125.72|4125.72|0
1647439600000|2022-03-16 14:06:40|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|0
1647439610000|2022-03-16 14:06:50|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|4125.72|0
1647439630000|2022-03-16 14:07:10|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|0
1647439640000|2022-03-16 14:07:20|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|0
1647439660000|2022-03-16 14:07:40|4128.09|4128.09|4129.33|4129.33|4129.33|4129.33|4128.09|4128.09|0
1647439670000|2022-03-16 14:07:50|4125.6|4125.6|4124.35|4124.35|4125.6|4125.6|4124.35|4124.35|0
1647439700000|2022-03-16 14:08:20|4124.61|4124.61|4124.61|4124.61|4124.61|4124.61|4124.61|4124.61|0
1647439710000|2022-03-16 14:08:30|4125.85|4125.85|4125.85|4125.85|4125.85|4125.85|4125.85|4125.85|0
1647439720000|2022-03-16 14:08:40|4124.61|4124.61|4125.68|4125.68|4125.85|4125.85|4124.61|4124.61|0
1647439730000|2022-03-16 14:08:50|4126.93|4126.93|4126.93|4126.93|4126.93|4126.93|4126.93|4126.93|0
1647439750000|2022-03-16 14:09:10|4126.67|4126.67|4125.43|4125.43|4126.67|4126.67|4125.43|4125.43|0
1647439820000|2022-03-16 14:10:20|4126.67|4126.67|4128.3|4128.3|4128.3|4128.3|4126.67|4126.67|0
1647439830000|2022-03-16 14:10:30|4128.56|4128.56|4128.68|4128.68|4128.68|4128.68|4128.56|4128.56|0
1647439840000|2022-03-16 14:10:40|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|0
1647439850000|2022-03-16 14:10:50|4126.19|4126.19|4126.19|4126.19|4126.19|4126.19|4126.19|4126.19|0
1647439860000|2022-03-16 14:11:00|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|0
1647439870000|2022-03-16 14:11:10|4130.06|4130.06|4130.31|4130.31|4130.31|4130.31|4130.06|4130.06|0
1647439880000|2022-03-16 14:11:20|4131.56|4131.56|4131.73|4131.73|4131.73|4131.73|4131.56|4131.56|0
1647439890000|2022-03-16 14:11:30|4131.86|4131.86|4134.9|4134.9|4137.91|4137.91|4131.86|4131.86|0
1647439900000|2022-03-16 14:11:40|4134.78|4134.78|4136.41|4136.41|4137.65|4137.65|4134.78|4134.78|0
1647439910000|2022-03-16 14:11:50|4137.04|4137.04|4139.54|4139.54|4140.78|4140.78|4137.04|4137.04|0
1647439920000|2022-03-16 14:12:00|4139.66|4139.66|4137.17|4137.17|4139.66|4139.66|4137.17|4137.17|0
1647439930000|2022-03-16 14:12:10|4135.93|4135.93|4133.05|4133.05|4135.93|4135.93|4133.05|4133.05|0
1647439950000|2022-03-16 14:12:30|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|0
1647439970000|2022-03-16 14:12:50|4132.41|4132.41|4133.66|4133.66|4133.66|4133.66|4132.41|4132.41|0
1647439980000|2022-03-16 14:13:00|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|0
1647439990000|2022-03-16 14:13:10|4134.65|4134.65|4136.02|4136.02|4136.28|4136.28|4134.65|4134.65|0
1647440000000|2022-03-16 14:13:20|4136.28|4136.28|4139.54|4139.54|4139.54|4139.54|4136.28|4136.28|0
1647440010000|2022-03-16 14:13:30|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|4139.88|0
1647440020000|2022-03-16 14:13:40|4140.13|4140.13|4140.26|4140.26|4140.26|4140.26|4140.13|4140.13|0
1647440030000|2022-03-16 14:13:50|4143.14|4143.14|4140.13|4140.13|4143.14|4143.14|4140.13|4140.13|0
1647440040000|2022-03-16 14:14:00|4136.4|4136.4|4136.4|4136.4|4136.4|4136.4|4136.4|4136.4|0
1647440050000|2022-03-16 14:14:10|4138.89|4138.89|4142.75|4142.75|4142.75|4142.75|4138.63|4138.63|0
1647440060000|2022-03-16 14:14:20|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|4142.88|0
1647440070000|2022-03-16 14:14:30|4141.63|4141.63|4142.62|4142.62|4142.62|4142.62|4138.89|4138.89|0
1647440080000|2022-03-16 14:14:40|4143.87|4143.87|4145.24|4145.24|4146.36|4146.36|4143.87|4143.87|0
1647440090000|2022-03-16 14:14:50|4145.37|4145.37|4144.13|4144.13|4145.37|4145.37|4144.13|4144.13|0
1647440100000|2022-03-16 14:15:00|4145.37|4145.37|4144.47|4144.47|4145.71|4145.71|4144.47|4144.47|0
1647440110000|2022-03-16 14:15:10|4144.72|4144.72|4144.6|4144.6|4144.72|4144.72|4144.47|4144.47|0
1647440120000|2022-03-16 14:15:20|4147.09|4147.09|4143.35|4143.35|4147.09|4147.09|4143.35|4143.35|0
1647440130000|2022-03-16 14:15:30|4144.6|4144.6|4142.1|4142.1|4145.84|4145.84|4142.1|4142.1|0
1647440140000|2022-03-16 14:15:40|4143.35|4143.35|4144.6|4144.6|4144.72|4144.72|4143.35|4143.35|0
1647440150000|2022-03-16 14:15:50|4144.72|4144.72|4147.39|4147.39|4147.39|4147.39|4144.72|4144.72|0
1647440160000|2022-03-16 14:16:00|4146.14|4146.14|4148.5|4148.5|4148.5|4148.5|4145.76|4145.76|0
1647440170000|2022-03-16 14:16:10|4148.63|4148.63|4151.12|4151.12|4151.38|4151.38|4148.63|4148.63|0
1647440180000|2022-03-16 14:16:20|4151|4151|4151|4151|4151|4151|4151|4151|0
1647440190000|2022-03-16 14:16:30|4153.49|4153.49|4154.73|4154.73|4154.73|4154.73|4153.49|4153.49|0
1647440200000|2022-03-16 14:16:40|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|0
1647440210000|2022-03-16 14:16:50|4156.11|4156.11|4154.86|4154.86|4156.11|4156.11|4154.86|4154.86|0
1647440220000|2022-03-16 14:17:00|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|0
1647440230000|2022-03-16 14:17:10|4156.28|4156.28|4156.28|4156.28|4157.52|4157.52|4156.28|4156.28|0
1647440240000|2022-03-16 14:17:20|4156.53|4156.53|4156.92|4156.92|4156.92|4156.92|4156.28|4156.28|0
1647440260000|2022-03-16 14:17:40|4158.17|4158.17|4160.61|4160.61|4160.61|4160.61|4158.17|4158.17|0
1647440270000|2022-03-16 14:17:50|4161.86|4161.86|4161.73|4161.73|4161.86|4161.86|4161.73|4161.73|0
1647440280000|2022-03-16 14:18:00|4161.47|4161.47|4161.6|4161.6|4161.6|4161.6|4161.47|4161.47|0
1647440290000|2022-03-16 14:18:10|4167.83|4167.83|4166.84|4166.84|4167.83|4167.83|4166.84|4166.84|0
1647440300000|2022-03-16 14:18:20|4166.67|4166.67|4172.03|4172.03|4172.03|4172.03|4166.67|4166.67|0
1647440310000|2022-03-16 14:18:30|4171.91|4171.91|4170.66|4170.66|4171.91|4171.91|4169.41|4169.41|0
1647440320000|2022-03-16 14:18:40|4171.91|4171.91|4171.09|4171.09|4172.33|4172.33|4171.09|4171.09|0
1647440330000|2022-03-16 14:18:50|4170.83|4170.83|4173.32|4173.32|4173.32|4173.32|4170.83|4170.83|0
1647440340000|2022-03-16 14:19:00|4172.08|4172.08|4168.86|4168.86|4172.08|4172.08|4168.86|4168.86|0
1647440350000|2022-03-16 14:19:10|4163.88|4163.88|4160.4|4160.4|4163.88|4163.88|4160.06|4160.06|0
1647440360000|2022-03-16 14:19:20|4156.67|4156.67|4163.36|4163.36|4163.36|4163.36|4154.87|4154.87|0
1647440370000|2022-03-16 14:19:30|4163.49|4163.49|4164.61|4164.61|4164.86|4164.86|4163.49|4163.49|0
1647440380000|2022-03-16 14:19:40|4164.74|4164.74|4167.1|4167.1|4168.6|4168.6|4164.74|4164.74|0
1647440390000|2022-03-16 14:19:50|4168.35|4168.35|4162.85|4162.85|4168.35|4168.35|4162.85|4162.85|0
1647440400000|2022-03-16 14:20:00|4161.61|4161.61|4164.1|4164.1|4164.1|4164.1|4161.61|4161.61|0
1647440410000|2022-03-16 14:20:10|4167.83|4167.83|4166.11|4166.11|4168.35|4168.35|4165.85|4165.85|0
1647440430000|2022-03-16 14:20:30|4164.86|4164.86|4167.36|4167.36|4167.36|4167.36|4164.86|4164.86|0
1647440440000|2022-03-16 14:20:40|4166.11|4166.11|4164.48|4164.48|4166.11|4166.11|4164.48|4164.48|0
1647440450000|2022-03-16 14:20:50|4164.61|4164.61|4163.62|4163.62|4164.74|4164.74|4163.49|4163.49|0
1647440460000|2022-03-16 14:21:00|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1647440470000|2022-03-16 14:21:10|4159.88|4159.88|4158.63|4158.63|4162.37|4162.37|4158.63|4158.63|0
1647440480000|2022-03-16 14:21:20|4158.25|4158.25|4158.38|4158.38|4161.51|4161.51|4158.25|4158.25|0
1647440490000|2022-03-16 14:21:30|4159.63|4159.63|4161.13|4161.13|4161.13|4161.13|4159.63|4159.63|0
1647440500000|2022-03-16 14:21:40|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|0
1647440510000|2022-03-16 14:21:50|4161.64|4161.64|4162.88|4162.88|4166.62|4166.62|4161.64|4161.64|0
1647440530000|2022-03-16 14:22:10|4160.39|4160.39|4160.65|4160.65|4160.65|4160.65|4160.39|4160.39|0
1647440540000|2022-03-16 14:22:20|4161.89|4161.89|4160.39|4160.39|4161.89|4161.89|4160.39|4160.39|0
1647440550000|2022-03-16 14:22:30|4157.9|4157.9|4155.28|4155.28|4157.9|4157.9|4155.28|4155.28|0
1647440560000|2022-03-16 14:22:40|4155.02|4155.02|4154.77|4154.77|4155.02|4155.02|4154.77|4154.77|0
1647440580000|2022-03-16 14:23:00|4157.26|4157.26|4153.91|4153.91|4158.89|4158.89|4153.91|4153.91|0
1647440590000|2022-03-16 14:23:10|4155.15|4155.15|4156.4|4156.4|4156.4|4156.4|4155.15|4155.15|0
1647440600000|2022-03-16 14:23:20|4156.14|4156.14|4154.9|4154.9|4156.14|4156.14|4154.9|4154.9|0
1647440620000|2022-03-16 14:23:40|4152.41|4152.41|4154.9|4154.9|4155.02|4155.02|4152.41|4152.41|0
1647440640000|2022-03-16 14:24:00|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|4151.16|0
1647440650000|2022-03-16 14:24:10|4153.65|4153.65|4152.41|4152.41|4154.9|4154.9|4152.41|4152.41|0
1647440660000|2022-03-16 14:24:20|4151.16|4151.16|4149.91|4149.91|4151.16|4151.16|4149.91|4149.91|0
1647440690000|2022-03-16 14:24:50|4149.66|4149.66|4149.28|4149.28|4149.66|4149.66|4149.28|4149.28|0
1647440700000|2022-03-16 14:25:00|4151.77|4151.77|4150.78|4150.78|4153.27|4153.27|4149.53|4149.53|0
1647440710000|2022-03-16 14:25:10|4148.29|4148.29|4149.53|4149.53|4149.53|4149.53|4148.29|4148.29|0
1647440720000|2022-03-16 14:25:20|4150.78|4150.78|4150.65|4150.65|4150.78|4150.78|4150.65|4150.65|0
1647440730000|2022-03-16 14:25:30|4150.52|4150.52|4146.66|4146.66|4150.52|4150.52|4146.66|4146.66|0
1647440740000|2022-03-16 14:25:40|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|0
1647440750000|2022-03-16 14:25:50|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|0
1647440760000|2022-03-16 14:26:00|4145.16|4145.16|4152.33|4152.33|4152.5|4152.5|4145.16|4145.16|0
1647440770000|2022-03-16 14:26:10|4149.83|4149.83|4150.09|4150.09|4150.09|4150.09|4149.83|4149.83|0
1647440780000|2022-03-16 14:26:20|4149.83|4149.83|4151.34|4151.34|4151.34|4151.34|4149.83|4149.83|0
1647440790000|2022-03-16 14:26:30|4152.58|4152.58|4151.46|4151.46|4152.58|4152.58|4151.34|4151.34|0
1647440800000|2022-03-16 14:26:40|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|4151.21|0
1647440810000|2022-03-16 14:26:50|4152.45|4152.45|4152.2|4152.2|4152.45|4152.45|4152.2|4152.2|0
1647440820000|2022-03-16 14:27:00|4152.07|4152.07|4156.19|4156.19|4156.19|4156.19|4152.07|4152.07|0
1647440830000|2022-03-16 14:27:10|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|4154.94|0
1647440840000|2022-03-16 14:27:20|4155.33|4155.33|4159.07|4159.07|4159.07|4159.07|4155.33|4155.33|0
1647440850000|2022-03-16 14:27:30|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|0
1647440860000|2022-03-16 14:27:40|4156.57|4156.57|4154.08|4154.08|4156.57|4156.57|4152.58|4152.58|0
1647440870000|2022-03-16 14:27:50|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1647440890000|2022-03-16 14:28:10|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|4156.32|0
1647440900000|2022-03-16 14:28:20|4156.45|4156.45|4156.7|4156.7|4156.7|4156.7|4156.45|4156.45|0
1647440910000|2022-03-16 14:28:30|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|0
1647440920000|2022-03-16 14:28:40|4157.82|4157.82|4157.99|4157.99|4157.99|4157.99|4157.82|4157.82|0
1647440930000|2022-03-16 14:28:50|4157.86|4157.86|4155.37|4155.37|4157.86|4157.86|4155.37|4155.37|0
1647440940000|2022-03-16 14:29:00|4154.13|4154.13|4154.13|4154.13|4156.62|4156.62|4154.13|4154.13|0
1647440950000|2022-03-16 14:29:10|4155.37|4155.37|4155.37|4155.37|4155.37|4155.37|4155.37|4155.37|0
1647440960000|2022-03-16 14:29:20|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|0
1647440970000|2022-03-16 14:29:30|4156.49|4156.49|4156.62|4156.62|4156.62|4156.62|4156.49|4156.49|0
1647440990000|2022-03-16 14:29:50|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|0
1647441000000|2022-03-16 14:30:00|4158.86|4158.86|4157.18|4157.18|4158.86|4158.86|4157.18|4157.18|0
1647441010000|2022-03-16 14:30:10|4155.94|4155.94|4154.69|4154.69|4155.94|4155.94|4154.69|4154.69|0
1647441020000|2022-03-16 14:30:20|4157.18|4157.18|4161.18|4161.18|4161.18|4161.18|4157.18|4157.18|0
1647441030000|2022-03-16 14:30:30|4159.93|4159.93|4159.93|4159.93|4160.06|4160.06|4159.93|4159.93|0
1647441040000|2022-03-16 14:30:40|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|0
1647441060000|2022-03-16 14:31:00|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|0
1647441070000|2022-03-16 14:31:10|4156.06|4156.06|4157.31|4157.31|4157.31|4157.31|4156.06|4156.06|0
1647441080000|2022-03-16 14:31:20|4158.56|4158.56|4158.94|4158.94|4160.06|4160.06|4158.56|4158.56|0
1647441090000|2022-03-16 14:31:30|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|0
1647441100000|2022-03-16 14:31:40|4162.55|4162.55|4161.43|4161.43|4163.8|4163.8|4161.3|4161.3|0
1647441110000|2022-03-16 14:31:50|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|0
1647441120000|2022-03-16 14:32:00|4162.33|4162.33|4164.82|4164.82|4164.82|4164.82|4162.33|4162.33|0
1647441140000|2022-03-16 14:32:20|4161.09|4161.09|4159.33|4159.33|4161.09|4161.09|4159.33|4159.33|0
1647441150000|2022-03-16 14:32:30|4158.08|4158.08|4158.59|4158.59|4158.59|4158.59|4158.08|4158.08|0
1647441170000|2022-03-16 14:32:50|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|0
1647441180000|2022-03-16 14:33:00|4161.26|4161.26|4162.67|4162.67|4162.67|4162.67|4161.26|4161.26|0
1647441190000|2022-03-16 14:33:10|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1647441210000|2022-03-16 14:33:30|4160.18|4160.18|4161.43|4161.43|4161.43|4161.43|4160.18|4160.18|0
1647441230000|2022-03-16 14:33:50|4163.92|4163.92|4163.92|4163.92|4164.05|4164.05|4163.92|4163.92|0
1647441240000|2022-03-16 14:34:00|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|0
1647441250000|2022-03-16 14:34:10|4164.44|4164.44|4168.18|4168.18|4168.18|4168.18|4164.44|4164.44|0
1647441260000|2022-03-16 14:34:20|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|4165.69|0
1647441270000|2022-03-16 14:34:30|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|4166.93|0
1647441280000|2022-03-16 14:34:40|4165.69|4165.69|4165.56|4165.56|4165.69|4165.69|4165.56|4165.56|0
1647441290000|2022-03-16 14:34:50|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|0
1647441300000|2022-03-16 14:35:00|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|4165.94|0
1647441310000|2022-03-16 14:35:10|4166.07|4166.07|4163.19|4163.19|4166.07|4166.07|4163.19|4163.19|0
1647441320000|2022-03-16 14:35:20|4163.07|4163.07|4159.2|4159.2|4163.07|4163.07|4159.2|4159.2|0
1647441330000|2022-03-16 14:35:30|4161.69|4161.69|4162.94|4162.94|4162.94|4162.94|4161.69|4161.69|0
1647441340000|2022-03-16 14:35:40|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|0
1647441350000|2022-03-16 14:35:50|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|0
1647441360000|2022-03-16 14:36:00|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|0
1647441390000|2022-03-16 14:36:30|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|0
1647441450000|2022-03-16 14:37:30|4166.55|4166.55|4164.79|4164.79|4166.55|4166.55|4164.79|4164.79|0
1647441460000|2022-03-16 14:37:40|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|4166.04|0
1647441480000|2022-03-16 14:38:00|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|4167.28|0
1647441490000|2022-03-16 14:38:10|4166.04|4166.04|4164.79|4164.79|4166.04|4166.04|4164.79|4164.79|0
1647441500000|2022-03-16 14:38:20|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|4164.66|0
1647441510000|2022-03-16 14:38:30|4163.42|4163.42|4165.65|4165.65|4165.65|4165.65|4163.42|4163.42|0
1647441520000|2022-03-16 14:38:40|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|0
1647441530000|2022-03-16 14:38:50|4168.15|4168.15|4165.65|4165.65|4168.15|4168.15|4165.65|4165.65|0
1647441550000|2022-03-16 14:39:10|4165.78|4165.78|4165.91|4165.91|4165.91|4165.91|4165.78|4165.78|0
1647441560000|2022-03-16 14:39:20|4165.78|4165.78|4169.52|4169.52|4169.52|4169.52|4165.65|4165.65|0
1647441570000|2022-03-16 14:39:30|4168.27|4168.27|4167.76|4167.76|4168.27|4168.27|4167.76|4167.76|0
1647441580000|2022-03-16 14:39:40|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|0
1647441610000|2022-03-16 14:40:10|4171.5|4171.5|4169.39|4169.39|4171.88|4171.88|4169.39|4169.39|0
1647441620000|2022-03-16 14:40:20|4169.26|4169.26|4165.27|4165.27|4169.26|4169.26|4165.27|4165.27|0
1647441630000|2022-03-16 14:40:30|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|0
1647441650000|2022-03-16 14:40:50|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1647441670000|2022-03-16 14:41:10|4162.78|4162.78|4159.78|4159.78|4162.78|4162.78|4159.78|4159.78|0
1647441680000|2022-03-16 14:41:20|4160.03|4160.03|4158.92|4158.92|4160.16|4160.16|4158.92|4158.92|0
1647441690000|2022-03-16 14:41:30|4157.67|4157.67|4154.33|4154.33|4157.67|4157.67|4154.33|4154.33|0
1647441700000|2022-03-16 14:41:40|4153.08|4153.08|4153.08|4153.08|4154.33|4154.33|4153.08|4153.08|0
1647441710000|2022-03-16 14:41:50|4151.83|4151.83|4151.96|4151.96|4157.07|4157.07|4151.83|4151.83|0
1647441720000|2022-03-16 14:42:00|4150.72|4150.72|4149.47|4149.47|4150.72|4150.72|4149.47|4149.47|0
1647441730000|2022-03-16 14:42:10|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|0
1647441740000|2022-03-16 14:42:20|4147.97|4147.97|4147.84|4147.84|4147.97|4147.97|4147.84|4147.84|0
1647441750000|2022-03-16 14:42:30|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|4149.09|0
1647441760000|2022-03-16 14:42:40|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|0
1647441770000|2022-03-16 14:42:50|4148.1|4148.1|4146.72|4146.72|4148.1|4148.1|4146.72|4146.72|0
1647441780000|2022-03-16 14:43:00|4146.47|4146.47|4140.76|4140.76|4146.47|4146.47|4140.76|4140.76|0
1647441790000|2022-03-16 14:43:10|4140.58|4140.58|4143.46|4143.46|4143.46|4143.46|4140.58|4140.58|0
1647441800000|2022-03-16 14:43:20|4140.97|4140.97|4131.31|4131.31|4140.97|4140.97|4130.06|4130.06|0
1647441810000|2022-03-16 14:43:30|4130.06|4130.06|4133.55|4133.55|4135.78|4135.78|4130.06|4130.06|0
1647441820000|2022-03-16 14:43:40|4133.29|4133.29|4133.16|4133.16|4133.29|4133.29|4133.16|4133.16|0
1647441830000|2022-03-16 14:43:50|4129.43|4129.43|4129.78|4129.78|4129.78|4129.78|4128.53|4128.53|0
1647441840000|2022-03-16 14:44:00|4130.03|4130.03|4132.48|4132.48|4133.9|4133.9|4130.03|4130.03|0
1647441850000|2022-03-16 14:44:10|4132.74|4132.74|4132.74|4132.74|4134.11|4134.11|4131.36|4131.36|0
1647441860000|2022-03-16 14:44:20|4136.47|4136.47|4134.11|4134.11|4136.86|4136.86|4134.11|4134.11|0
1647441870000|2022-03-16 14:44:30|4135.36|4135.36|4134.11|4134.11|4135.74|4135.74|4134.11|4134.11|0
1647441880000|2022-03-16 14:44:40|4134.37|4134.37|4135.83|4135.83|4137.07|4137.07|4134.24|4134.24|0
1647441890000|2022-03-16 14:44:50|4136.21|4136.21|4137.58|4137.58|4137.58|4137.58|4136.21|4136.21|0
1647441900000|2022-03-16 14:45:00|4136.34|4136.34|4141.32|4141.32|4142.57|4142.57|4136.34|4136.34|0
1647441910000|2022-03-16 14:45:10|4140.07|4140.07|4137.8|4137.8|4140.07|4140.07|4137.45|4137.45|0
1647441920000|2022-03-16 14:45:20|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|0
1647441930000|2022-03-16 14:45:30|4136.43|4136.43|4136.04|4136.04|4136.43|4136.43|4136.04|4136.04|0
1647441940000|2022-03-16 14:45:40|4135.7|4135.7|4135.7|4135.7|4135.7|4135.7|4135.7|4135.7|0
1647441950000|2022-03-16 14:45:50|4136.94|4136.94|4136.94|4136.94|4136.94|4136.94|4136.94|4136.94|0
1647441960000|2022-03-16 14:46:00|4138.19|4138.19|4136.94|4136.94|4138.19|4138.19|4136.94|4136.94|0
1647441970000|2022-03-16 14:46:10|4135.7|4135.7|4136.94|4136.94|4136.94|4136.94|4133.21|4133.21|0
1647441980000|2022-03-16 14:46:20|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|0
1647441990000|2022-03-16 14:46:30|4134.2|4134.2|4131.71|4131.71|4134.2|4134.2|4131.71|4131.71|0
1647442000000|2022-03-16 14:46:40|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|0
1647442010000|2022-03-16 14:46:50|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|0
1647442030000|2022-03-16 14:47:10|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|0
1647442040000|2022-03-16 14:47:20|4136.69|4136.69|4139.82|4139.82|4139.82|4139.82|4136.69|4136.69|0
1647442050000|2022-03-16 14:47:30|4139.44|4139.44|4140.68|4140.68|4140.68|4140.68|4139.44|4139.44|0
1647442060000|2022-03-16 14:47:40|4138.19|4138.19|4137.33|4137.33|4141.06|4141.06|4137.33|4137.33|0
1647442070000|2022-03-16 14:47:50|4139.82|4139.82|4139.82|4139.82|4139.82|4139.82|4139.82|4139.82|0
1647442090000|2022-03-16 14:48:10|4138.57|4138.57|4137.33|4137.33|4138.57|4138.57|4137.33|4137.33|0
1647442100000|2022-03-16 14:48:20|4136.08|4136.08|4138.57|4138.57|4138.57|4138.57|4136.08|4136.08|0
1647442110000|2022-03-16 14:48:30|4137.33|4137.33|4136.69|4136.69|4137.33|4137.33|4136.69|4136.69|0
1647442120000|2022-03-16 14:48:40|4137.93|4137.93|4135.7|4135.7|4138.19|4138.19|4135.7|4135.7|0
1647442130000|2022-03-16 14:48:50|4135.44|4135.44|4136.69|4136.69|4136.69|4136.69|4135.44|4135.44|0
1647442150000|2022-03-16 14:49:10|4137.03|4137.03|4139.43|4139.43|4139.43|4139.43|4137.03|4137.03|0
1647442160000|2022-03-16 14:49:20|4138.18|4138.18|4136.94|4136.94|4138.18|4138.18|4136.94|4136.94|0
1647442170000|2022-03-16 14:49:30|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|0
1647442180000|2022-03-16 14:49:40|4135.56|4135.56|4135.74|4135.74|4135.74|4135.74|4135.56|4135.56|0
1647442200000|2022-03-16 14:50:00|4133.24|4133.24|4136.34|4136.34|4136.34|4136.34|4132.6|4132.6|0
1647442210000|2022-03-16 14:50:10|4136.46|4136.46|4139.21|4139.21|4139.21|4139.21|4136.46|4136.46|0
1647442220000|2022-03-16 14:50:20|4139.34|4139.34|4140.58|4140.58|4140.58|4140.58|4139.34|4139.34|0
1647442230000|2022-03-16 14:50:30|4139.34|4139.34|4140.58|4140.58|4140.58|4140.58|4139.34|4139.34|0
1647442240000|2022-03-16 14:50:40|4141.83|4141.83|4141.83|4141.83|4141.83|4141.83|4141.83|4141.83|0
1647442250000|2022-03-16 14:50:50|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|0
1647442270000|2022-03-16 14:51:10|4141.83|4141.83|4143.08|4143.08|4144.45|4144.45|4141.83|4141.83|0
1647442280000|2022-03-16 14:51:20|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|0
1647442300000|2022-03-16 14:51:40|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|0
1647442330000|2022-03-16 14:52:10|4145.95|4145.95|4144.7|4144.7|4145.95|4145.95|4144.7|4144.7|0
1647442340000|2022-03-16 14:52:20|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|0
1647442350000|2022-03-16 14:52:30|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|0
1647442360000|2022-03-16 14:52:40|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|4145.82|0
1647442380000|2022-03-16 14:53:00|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|4144.58|0
1647442390000|2022-03-16 14:53:10|4144.45|4144.45|4146.94|4146.94|4146.94|4146.94|4144.45|4144.45|0
1647442410000|2022-03-16 14:53:30|4146.81|4146.81|4144.32|4144.32|4146.81|4146.81|4144.32|4144.32|0
1647442420000|2022-03-16 14:53:40|4139.34|4139.34|4138.96|4138.96|4139.34|4139.34|4138.96|4138.96|0
1647442460000|2022-03-16 14:54:20|4139.21|4139.21|4141.83|4141.83|4141.83|4141.83|4139.21|4139.21|0
1647442480000|2022-03-16 14:54:40|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|0
1647442490000|2022-03-16 14:54:50|4145.57|4145.57|4146.81|4146.81|4146.81|4146.81|4145.57|4145.57|0
1647442510000|2022-03-16 14:55:10|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|0
1647442520000|2022-03-16 14:55:20|4148.06|4148.06|4146.81|4146.81|4148.06|4148.06|4146.81|4146.81|0
1647442530000|2022-03-16 14:55:30|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|0
1647442540000|2022-03-16 14:55:40|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|4147.8|0
1647442560000|2022-03-16 14:56:00|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|4149.05|0
1647442580000|2022-03-16 14:56:20|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|0
1647442590000|2022-03-16 14:56:30|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|0
1647442600000|2022-03-16 14:56:40|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|0
1647442610000|2022-03-16 14:56:50|4146.69|4146.69|4146.69|4146.69|4146.69|4146.69|4146.69|4146.69|0
1647442620000|2022-03-16 14:57:00|4146.56|4146.56|4146.43|4146.43|4146.56|4146.56|4146.43|4146.43|0
1647442630000|2022-03-16 14:57:10|4147.68|4147.68|4148.92|4148.92|4148.92|4148.92|4147.68|4147.68|0
1647442640000|2022-03-16 14:57:20|4150.17|4150.17|4150.59|4150.59|4150.59|4150.59|4150.17|4150.17|0
1647442650000|2022-03-16 14:57:30|4151.84|4151.84|4153.09|4153.09|4153.09|4153.09|4151.84|4151.84|0
1647442660000|2022-03-16 14:57:40|4153.21|4153.21|4150.72|4150.72|4153.21|4153.21|4150.72|4150.72|0
1647442690000|2022-03-16 14:58:10|4153.21|4153.21|4155.7|4155.7|4155.7|4155.7|4153.21|4153.21|0
1647442700000|2022-03-16 14:58:20|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|0
1647442720000|2022-03-16 14:58:40|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|4154.84|0
1647442730000|2022-03-16 14:58:50|4156.09|4156.09|4158.58|4158.58|4158.58|4158.58|4156.09|4156.09|0
1647442740000|2022-03-16 14:59:00|4158.71|4158.71|4157.21|4157.21|4158.71|4158.71|4155.96|4155.96|0
1647442750000|2022-03-16 14:59:10|4157.46|4157.46|4160.47|4160.47|4160.64|4160.64|4157.46|4157.46|0
1647442760000|2022-03-16 14:59:20|4160.81|4160.81|4163.25|4163.25|4167.2|4167.2|4160.81|4160.81|0
1647442770000|2022-03-16 14:59:30|4165.74|4165.74|4164.5|4164.5|4165.74|4165.74|4163.25|4163.25|0
1647442780000|2022-03-16 14:59:40|4165.74|4165.74|4165.61|4165.61|4165.74|4165.74|4165.61|4165.61|0
1647442790000|2022-03-16 14:59:50|4166.86|4166.86|4167.24|4167.24|4167.24|4167.24|4166.86|4166.86|0
1647442800000|2022-03-16 15:00:00|4167.5|4167.5|4167.63|4167.63|4167.63|4167.63|4167.5|4167.5|0
1647442810000|2022-03-16 15:00:10|4167.37|4167.37|4169.86|4169.86|4169.86|4169.86|4166.12|4166.12|0
1647442820000|2022-03-16 15:00:20|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|0
1647442830000|2022-03-16 15:00:30|4169.86|4169.86|4172.61|4172.61|4172.61|4172.61|4169.86|4169.86|0
1647442860000|2022-03-16 15:01:00|4175.1|4175.1|4175.19|4175.19|4175.45|4175.45|4175.1|4175.1|0
1647442870000|2022-03-16 15:01:10|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|4172.7|0
1647442880000|2022-03-16 15:01:20|4171.45|4171.45|4173.95|4173.95|4173.95|4173.95|4171.45|4171.45|0
1647442890000|2022-03-16 15:01:30|4174.07|4174.07|4175.57|4175.57|4175.57|4175.57|4174.07|4174.07|0
1647442900000|2022-03-16 15:01:40|4174.33|4174.33|4167.21|4167.21|4174.33|4174.33|4165.96|4165.96|0
1647442910000|2022-03-16 15:01:50|4168.45|4168.45|4165.96|4165.96|4168.45|4168.45|4165.96|4165.96|0
1647442920000|2022-03-16 15:02:00|4168.45|4168.45|4173.47|4173.47|4173.47|4173.47|4166.09|4166.09|0
1647442930000|2022-03-16 15:02:10|4175.96|4175.96|4167.08|4167.08|4177.08|4177.08|4167.08|4167.08|0
1647442940000|2022-03-16 15:02:20|4167.59|4167.59|4168.83|4168.83|4171.33|4171.33|4167.59|4167.59|0
1647442950000|2022-03-16 15:02:30|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|0
1647442960000|2022-03-16 15:02:40|4172.57|4172.57|4173.82|4173.82|4173.82|4173.82|4172.57|4172.57|0
1647442980000|2022-03-16 15:03:00|4173.99|4173.99|4172.92|4172.92|4174.12|4174.12|4172.74|4172.74|0
1647443000000|2022-03-16 15:03:20|4174.16|4174.16|4173.3|4173.3|4174.54|4174.54|4173.3|4173.3|0
1647443010000|2022-03-16 15:03:30|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|4175.79|0
1647443020000|2022-03-16 15:03:40|4173.3|4173.3|4174.42|4174.42|4174.42|4174.42|4171.93|4171.93|0
1647443040000|2022-03-16 15:04:00|4173.17|4173.17|4174.42|4174.42|4174.42|4174.42|4173.17|4173.17|0
1647443050000|2022-03-16 15:04:10|4175.66|4175.66|4174.42|4174.42|4175.66|4175.66|4174.42|4174.42|0
1647443070000|2022-03-16 15:04:30|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1647443080000|2022-03-16 15:04:40|4176.78|4176.78|4176.3|4176.3|4178.92|4178.92|4176.3|4176.3|0
1647443100000|2022-03-16 15:05:00|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|0
1647443110000|2022-03-16 15:05:10|4172.56|4172.56|4173.68|4173.68|4173.81|4173.81|4172.56|4172.56|0
1647443130000|2022-03-16 15:05:30|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|0
1647443170000|2022-03-16 15:06:10|4174.54|4174.54|4172.05|4172.05|4174.54|4174.54|4172.05|4172.05|0
1647443180000|2022-03-16 15:06:20|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1647443190000|2022-03-16 15:06:30|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|0
1647443200000|2022-03-16 15:06:40|4169.43|4169.43|4168.83|4168.83|4169.69|4169.69|4168.19|4168.19|0
1647443210000|2022-03-16 15:06:50|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|0
1647443220000|2022-03-16 15:07:00|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|0
1647443240000|2022-03-16 15:07:20|4168.57|4168.57|4168.44|4168.44|4168.57|4168.57|4168.44|4168.44|0
1647443250000|2022-03-16 15:07:30|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|0
1647443280000|2022-03-16 15:08:00|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1647443290000|2022-03-16 15:08:10|4166.21|4166.21|4166.21|4166.21|4166.21|4166.21|4166.21|4166.21|0
1647443310000|2022-03-16 15:08:30|4164.96|4164.96|4164.83|4164.83|4164.96|4164.96|4164.83|4164.83|0
1647443320000|2022-03-16 15:08:40|4162.34|4162.34|4162.21|4162.21|4162.34|4162.34|4162.21|4162.21|0
1647443340000|2022-03-16 15:09:00|4160.97|4160.97|4159.72|4159.72|4160.97|4160.97|4159.72|4159.72|0
1647443350000|2022-03-16 15:09:10|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|4157.23|0
1647443360000|2022-03-16 15:09:20|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1647443370000|2022-03-16 15:09:30|4159.72|4159.72|4160.33|4160.33|4160.97|4160.97|4159.72|4159.72|0
1647443380000|2022-03-16 15:09:40|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|0
1647443400000|2022-03-16 15:10:00|4159.34|4159.34|4164.45|4164.45|4164.45|4164.45|4159.34|4159.34|0
1647443440000|2022-03-16 15:10:40|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|0
1647443450000|2022-03-16 15:10:50|4166.33|4166.33|4169.21|4169.21|4169.21|4169.21|4166.33|4166.33|0
1647443460000|2022-03-16 15:11:00|4167.96|4167.96|4168.26|4168.26|4168.26|4168.26|4167.96|4167.96|0
1647443470000|2022-03-16 15:11:10|4169.51|4169.51|4169.13|4169.13|4169.51|4169.51|4169.13|4169.13|0
1647443480000|2022-03-16 15:11:20|4169.38|4169.38|4169.55|4169.55|4169.55|4169.55|4169.38|4169.38|0
1647443540000|2022-03-16 15:12:20|4171.92|4171.92|4173.16|4173.16|4173.16|4173.16|4171.92|4171.92|0
1647443560000|2022-03-16 15:12:40|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|0
1647443580000|2022-03-16 15:13:00|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|0
1647443590000|2022-03-16 15:13:10|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1647443610000|2022-03-16 15:13:30|4168.35|4168.35|4169.6|4169.6|4169.6|4169.6|4168.35|4168.35|0
1647443620000|2022-03-16 15:13:40|4169.47|4169.47|4168.23|4168.23|4169.47|4169.47|4168.23|4168.23|0
1647443630000|2022-03-16 15:13:50|4168.61|4168.61|4168.74|4168.74|4168.86|4168.86|4168.61|4168.61|0
1647443640000|2022-03-16 15:14:00|4167.49|4167.49|4167.36|4167.36|4167.49|4167.49|4167.36|4167.36|0
1647443650000|2022-03-16 15:14:10|4167.11|4167.11|4167.11|4167.11|4168.35|4168.35|4167.11|4167.11|0
1647443660000|2022-03-16 15:14:20|4166.98|4166.98|4166.85|4166.85|4166.98|4166.98|4166.85|4166.85|0
1647443670000|2022-03-16 15:14:30|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1647443690000|2022-03-16 15:14:50|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|0
1647443730000|2022-03-16 15:15:30|4166.34|4166.34|4169.09|4169.09|4169.09|4169.09|4166.34|4166.34|0
1647443740000|2022-03-16 15:15:40|4167.84|4167.84|4166.21|4166.21|4167.84|4167.84|4166.21|4166.21|0
1647443750000|2022-03-16 15:15:50|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|0
1647443760000|2022-03-16 15:16:00|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|0
1647443780000|2022-03-16 15:16:20|4167.46|4167.46|4167.33|4167.33|4167.46|4167.46|4167.33|4167.33|0
1647443800000|2022-03-16 15:16:40|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|4168.58|0
1647443810000|2022-03-16 15:16:50|4168.32|4168.32|4167.08|4167.08|4168.32|4168.32|4167.08|4167.08|0
1647443830000|2022-03-16 15:17:10|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|4166.95|0
1647443840000|2022-03-16 15:17:20|4168.19|4168.19|4167.94|4167.94|4168.19|4168.19|4167.94|4167.94|0
1647443850000|2022-03-16 15:17:30|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1647443860000|2022-03-16 15:17:40|4169.06|4169.06|4168.8|4168.8|4169.06|4169.06|4168.8|4168.8|0
1647443880000|2022-03-16 15:18:00|4167.56|4167.56|4166.31|4166.31|4167.56|4167.56|4166.31|4166.31|0
1647443890000|2022-03-16 15:18:10|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|0
1647443910000|2022-03-16 15:18:30|4166.31|4166.31|4164.94|4164.94|4166.31|4166.31|4164.94|4164.94|0
1647443930000|2022-03-16 15:18:50|4164.55|4164.55|4163.31|4163.31|4164.55|4164.55|4163.31|4163.31|0
1647443940000|2022-03-16 15:19:00|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|0
1647443960000|2022-03-16 15:19:20|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|0
1647443980000|2022-03-16 15:19:40|4160.31|4160.31|4159.06|4159.06|4160.31|4160.31|4159.06|4159.06|0
1647443990000|2022-03-16 15:19:50|4159.32|4159.32|4160.94|4160.94|4160.94|4160.94|4159.32|4159.32|0
1647444000000|2022-03-16 15:20:00|4160.77|4160.77|4163.39|4163.39|4163.39|4163.39|4160.77|4160.77|0
1647444010000|2022-03-16 15:20:10|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|0
1647444020000|2022-03-16 15:20:20|4160.9|4160.9|4160.73|4160.73|4160.9|4160.9|4160.73|4160.73|0
1647444040000|2022-03-16 15:20:40|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|4163.22|0
1647444050000|2022-03-16 15:20:50|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|0
1647444070000|2022-03-16 15:21:10|4163.52|4163.52|4163.17|4163.17|4163.52|4163.52|4163.17|4163.17|0
1647444080000|2022-03-16 15:21:20|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1647444110000|2022-03-16 15:21:50|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1647444130000|2022-03-16 15:22:10|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1647444170000|2022-03-16 15:22:50|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|0
1647444190000|2022-03-16 15:23:10|4163.56|4163.56|4164.08|4164.08|4164.08|4164.08|4163.56|4163.56|0
1647444200000|2022-03-16 15:23:20|4164.46|4164.46|4165.58|4165.58|4165.58|4165.58|4164.33|4164.33|0
1647444220000|2022-03-16 15:23:40|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|0
1647444240000|2022-03-16 15:24:00|4167.08|4167.08|4167.51|4167.51|4167.51|4167.51|4167.08|4167.08|0
1647444260000|2022-03-16 15:24:20|4168.75|4168.75|4172.49|4172.49|4172.49|4172.49|4168.75|4168.75|0
1647444270000|2022-03-16 15:24:30|4172.75|4172.75|4169.87|4169.87|4175.24|4175.24|4169.87|4169.87|0
1647444300000|2022-03-16 15:25:00|4170|4170|4170|4170|4170|4170|4170|4170|0
1647444310000|2022-03-16 15:25:10|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1647444320000|2022-03-16 15:25:20|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|0
1647444330000|2022-03-16 15:25:30|4169.87|4169.87|4169.74|4169.74|4169.87|4169.87|4169.74|4169.74|0
1647444370000|2022-03-16 15:26:10|4170.99|4170.99|4172.62|4172.62|4172.62|4172.62|4170.99|4170.99|0
1647444380000|2022-03-16 15:26:20|4170.13|4170.13|4168.75|4168.75|4170.13|4170.13|4168.75|4168.75|0
1647444400000|2022-03-16 15:26:40|4167.51|4167.51|4165.02|4165.02|4167.51|4167.51|4165.02|4165.02|0
1647444440000|2022-03-16 15:27:20|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1647444460000|2022-03-16 15:27:40|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|0
1647444480000|2022-03-16 15:28:00|4164.41|4164.41|4163.04|4163.04|4164.41|4164.41|4163.04|4163.04|0
1647444490000|2022-03-16 15:28:10|4162.91|4162.91|4160.42|4160.42|4162.91|4162.91|4160.42|4160.42|0
1647444520000|2022-03-16 15:28:40|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|0
1647444530000|2022-03-16 15:28:50|4161.79|4161.79|4163.42|4163.42|4163.42|4163.42|4161.79|4161.79|0
1647444540000|2022-03-16 15:29:00|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|0
1647444550000|2022-03-16 15:29:10|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1647444580000|2022-03-16 15:29:40|4164.67|4164.67|4163.68|4163.68|4164.67|4164.67|4163.42|4163.42|0
1647444590000|2022-03-16 15:29:50|4164.92|4164.92|4166.17|4166.17|4166.17|4166.17|4164.92|4164.92|0
1647444600000|2022-03-16 15:30:00|4167.42|4167.42|4167.93|4167.93|4167.93|4167.93|4167.42|4167.42|0
1647444620000|2022-03-16 15:30:20|4169.17|4169.17|4167.93|4167.93|4169.17|4169.17|4167.93|4167.93|0
1647444640000|2022-03-16 15:30:40|4167.76|4167.76|4167.76|4167.76|4167.76|4167.76|4167.76|4167.76|0
1647444650000|2022-03-16 15:30:50|4169|4169|4169|4169|4169|4169|4169|4169|0
1647444660000|2022-03-16 15:31:00|4168.62|4168.62|4168.36|4168.36|4168.62|4168.62|4168.36|4168.36|0
1647444670000|2022-03-16 15:31:10|4168.62|4168.62|4173.12|4173.12|4173.12|4173.12|4168.62|4168.62|0
1647444710000|2022-03-16 15:31:50|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1647444720000|2022-03-16 15:32:00|4170.25|4170.25|4170.37|4170.37|4170.37|4170.37|4170.25|4170.25|0
1647444740000|2022-03-16 15:32:20|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|0
1647444750000|2022-03-16 15:32:30|4171.62|4171.62|4171.11|4171.11|4171.62|4171.62|4171.11|4171.11|0
1647444770000|2022-03-16 15:32:50|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|0
1647444780000|2022-03-16 15:33:00|4170.85|4170.85|4171.97|4171.97|4172.36|4172.36|4170.85|4170.85|0
1647444790000|2022-03-16 15:33:10|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|0
1647444800000|2022-03-16 15:33:20|4171.93|4171.93|4172.06|4172.06|4172.06|4172.06|4171.93|4171.93|0
1647444810000|2022-03-16 15:33:30|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|0
1647444840000|2022-03-16 15:34:00|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|0
1647444860000|2022-03-16 15:34:20|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|0
1647444870000|2022-03-16 15:34:30|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|0
1647444880000|2022-03-16 15:34:40|4172.31|4172.31|4172.18|4172.18|4172.31|4172.31|4172.18|4172.18|0
1647444890000|2022-03-16 15:34:50|4170.94|4170.94|4170.56|4170.56|4170.94|4170.94|4170.56|4170.56|0
1647444900000|2022-03-16 15:35:00|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1647444910000|2022-03-16 15:35:10|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1647444940000|2022-03-16 15:35:40|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|0
1647444950000|2022-03-16 15:35:50|4170.94|4170.94|4172.18|4172.18|4172.18|4172.18|4170.94|4170.94|0
1647444960000|2022-03-16 15:36:00|4172.01|4172.01|4168.15|4168.15|4172.01|4172.01|4168.15|4168.15|0
1647444970000|2022-03-16 15:36:10|4165.66|4165.66|4164.41|4164.41|4168.15|4168.15|4164.41|4164.41|0
1647444990000|2022-03-16 15:36:30|4165.66|4165.66|4166.12|4166.12|4166.12|4166.12|4165.66|4165.66|0
1647445010000|2022-03-16 15:36:50|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1647445020000|2022-03-16 15:37:00|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1647445050000|2022-03-16 15:37:30|4166.34|4166.34|4163.55|4163.55|4166.34|4166.34|4163.55|4163.55|0
1647445060000|2022-03-16 15:37:40|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1647445070000|2022-03-16 15:37:50|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|0
1647445080000|2022-03-16 15:38:00|4162.3|4162.3|4158.91|4158.91|4162.3|4162.3|4158.91|4158.91|0
1647445100000|2022-03-16 15:38:20|4159.29|4159.29|4160.67|4160.67|4161.91|4161.91|4159.29|4159.29|0
1647445110000|2022-03-16 15:38:30|4159.42|4159.42|4160.41|4160.41|4160.41|4160.41|4159.17|4159.17|0
1647445120000|2022-03-16 15:38:40|4160.58|4160.58|4161.83|4161.83|4161.83|4161.83|4160.58|4160.58|0
1647445130000|2022-03-16 15:38:50|4160.58|4160.58|4159.47|4159.47|4160.58|4160.58|4159.47|4159.47|0
1647445140000|2022-03-16 15:39:00|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1647445160000|2022-03-16 15:39:20|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|4161.96|0
1647445170000|2022-03-16 15:39:30|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|0
1647445190000|2022-03-16 15:39:50|4161.96|4161.96|4162.21|4162.21|4162.34|4162.34|4161.96|4161.96|0
1647445230000|2022-03-16 15:40:30|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|0
1647445240000|2022-03-16 15:40:40|4162.21|4162.21|4160.71|4160.71|4162.21|4162.21|4160.58|4160.58|0
1647445250000|2022-03-16 15:40:50|4160.58|4160.58|4160.33|4160.33|4160.58|4160.58|4160.33|4160.33|0
1647445260000|2022-03-16 15:41:00|4159.08|4159.08|4156.37|4156.37|4159.08|4159.08|4156.37|4156.37|0
1647445280000|2022-03-16 15:41:20|4156.5|4156.5|4158.99|4158.99|4158.99|4158.99|4156.5|4156.5|0
1647445290000|2022-03-16 15:41:30|4159.12|4159.12|4160.37|4160.37|4160.37|4160.37|4159.12|4159.12|0
1647445300000|2022-03-16 15:41:40|4160.49|4160.49|4160.62|4160.62|4160.62|4160.62|4160.49|4160.49|0
1647445310000|2022-03-16 15:41:50|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|0
1647445340000|2022-03-16 15:42:20|4161|4161|4161|4161|4161|4161|4161|4161|0
1647445350000|2022-03-16 15:42:30|4163.5|4163.5|4163.75|4163.75|4163.75|4163.75|4163.5|4163.5|0
1647445360000|2022-03-16 15:42:40|4163.62|4163.62|4161.99|4161.99|4163.62|4163.62|4161.99|4161.99|0
1647445390000|2022-03-16 15:43:10|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|0
1647445410000|2022-03-16 15:43:30|4161.99|4161.99|4162.12|4162.12|4162.12|4162.12|4161.99|4161.99|0
1647445420000|2022-03-16 15:43:40|4161.87|4161.87|4161.99|4161.99|4161.99|4161.99|4161.87|4161.87|0
1647445430000|2022-03-16 15:43:50|4161.61|4161.61|4159.12|4159.12|4161.61|4161.61|4159.12|4159.12|0
1647445440000|2022-03-16 15:44:00|4157.87|4157.87|4157.75|4157.75|4157.87|4157.87|4157.75|4157.75|0
1647445470000|2022-03-16 15:44:30|4156.5|4156.5|4155.51|4155.51|4156.76|4156.76|4155.51|4155.51|0
1647445480000|2022-03-16 15:44:40|4156.76|4156.76|4156.93|4156.93|4156.93|4156.93|4156.76|4156.76|0
1647445490000|2022-03-16 15:44:50|4156.8|4156.8|4156.97|4156.97|4156.97|4156.97|4156.8|4156.8|0
1647445500000|2022-03-16 15:45:00|4155.72|4155.72|4155.3|4155.3|4155.72|4155.72|4155.3|4155.3|0
1647445520000|2022-03-16 15:45:20|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|4156.54|0
1647445550000|2022-03-16 15:45:50|4156.8|4156.8|4158.04|4158.04|4158.04|4158.04|4156.8|4156.8|0
1647445570000|2022-03-16 15:46:10|4158.17|4158.17|4158.17|4158.17|4158.17|4158.17|4158.17|4158.17|0
1647445580000|2022-03-16 15:46:20|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|0
1647445590000|2022-03-16 15:46:30|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|0
1647445640000|2022-03-16 15:47:20|4156.8|4156.8|4158.04|4158.04|4158.04|4158.04|4156.8|4156.8|0
1647445650000|2022-03-16 15:47:30|4158.68|4158.68|4158.3|4158.3|4158.68|4158.68|4158.3|4158.3|0
1647445690000|2022-03-16 15:48:10|4158.17|4158.17|4158.17|4158.17|4158.17|4158.17|4158.17|4158.17|0
1647445700000|2022-03-16 15:48:20|4159.42|4159.42|4159.67|4159.67|4159.67|4159.67|4159.42|4159.42|0
1647445730000|2022-03-16 15:48:50|4157.18|4157.18|4159.67|4159.67|4159.67|4159.67|4157.18|4157.18|0
1647445740000|2022-03-16 15:49:00|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|0
1647445760000|2022-03-16 15:49:20|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|0
1647445770000|2022-03-16 15:49:30|4160.92|4160.92|4162.04|4162.04|4162.04|4162.04|4160.79|4160.79|0
1647445790000|2022-03-16 15:49:50|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|0
1647445800000|2022-03-16 15:50:00|4163.03|4163.03|4161.78|4161.78|4163.03|4163.03|4161.78|4161.78|0
1647445810000|2022-03-16 15:50:10|4164.27|4164.27|4165.04|4165.04|4165.04|4165.04|4164.27|4164.27|0
1647445820000|2022-03-16 15:50:20|4165.38|4165.38|4165.21|4165.21|4165.38|4165.38|4165.21|4165.21|0
1647445830000|2022-03-16 15:50:30|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|0
1647445840000|2022-03-16 15:50:40|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|0
1647445860000|2022-03-16 15:51:00|4164.09|4164.09|4166.84|4166.84|4166.84|4166.84|4164.09|4164.09|0
1647445870000|2022-03-16 15:51:10|4167.1|4167.1|4168.34|4168.34|4168.47|4168.47|4167.1|4167.1|0
1647445880000|2022-03-16 15:51:20|4168.21|4168.21|4166.97|4166.97|4168.21|4168.21|4166.97|4166.97|0
1647445890000|2022-03-16 15:51:30|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|4167.14|0
1647445900000|2022-03-16 15:51:40|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1647445940000|2022-03-16 15:52:20|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1647445990000|2022-03-16 15:53:10|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1647446010000|2022-03-16 15:53:30|4169.72|4169.72|4169.84|4169.84|4169.84|4169.84|4169.72|4169.72|0
1647446030000|2022-03-16 15:53:50|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|0
1647446040000|2022-03-16 15:54:00|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|4168.77|0
1647446050000|2022-03-16 15:54:10|4167.53|4167.53|4165.9|4165.9|4167.53|4167.53|4165.9|4165.9|0
1647446060000|2022-03-16 15:54:20|4164.65|4164.65|4164.52|4164.52|4164.65|4164.65|4164.52|4164.52|0
1647446070000|2022-03-16 15:54:30|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|0
1647446080000|2022-03-16 15:54:40|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|4164.27|0
1647446090000|2022-03-16 15:54:50|4164.14|4164.14|4166.38|4166.38|4166.63|4166.63|4164.14|4164.14|0
1647446100000|2022-03-16 15:55:00|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|0
1647446110000|2022-03-16 15:55:10|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1647446140000|2022-03-16 15:55:40|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|0
1647446170000|2022-03-16 15:56:10|4166.63|4166.63|4166.5|4166.5|4166.63|4166.63|4166.5|4166.5|0
1647446180000|2022-03-16 15:56:20|4169|4169|4169|4169|4169|4169|4169|4169|0
1647446220000|2022-03-16 15:57:00|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1647446240000|2022-03-16 15:57:20|4167.88|4167.88|4168|4168|4168|4168|4167.88|4167.88|0
1647446270000|2022-03-16 15:57:50|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|0
1647446280000|2022-03-16 15:58:00|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|0
1647446320000|2022-03-16 15:58:40|4165.81|4165.81|4167.19|4167.19|4167.19|4167.19|4165.81|4165.81|0
1647446330000|2022-03-16 15:58:50|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|0
1647446340000|2022-03-16 15:59:00|4166.11|4166.11|4164.86|4164.86|4166.11|4166.11|4164.86|4164.86|0
1647446350000|2022-03-16 15:59:10|4163.62|4163.62|4162.12|4162.12|4163.62|4163.62|4162.12|4162.12|0
1647446370000|2022-03-16 15:59:30|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|0
1647446380000|2022-03-16 15:59:40|4163.02|4163.02|4162.89|4162.89|4163.02|4163.02|4162.89|4162.89|0
1647446400000|2022-03-16 16:00:00|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|0
1647446410000|2022-03-16 16:00:10|4162.89|4162.89|4162.76|4162.76|4162.89|4162.89|4162.76|4162.76|0
1647446450000|2022-03-16 16:00:50|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|0
1647446460000|2022-03-16 16:01:00|4162.25|4162.25|4162.38|4162.38|4162.38|4162.38|4162.25|4162.25|0
1647446470000|2022-03-16 16:01:10|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|0
1647446480000|2022-03-16 16:01:20|4162.13|4162.13|4163.37|4163.37|4163.37|4163.37|4162.13|4162.13|0
1647446490000|2022-03-16 16:01:30|4163.5|4163.5|4163.24|4163.24|4163.5|4163.5|4163.24|4163.24|0
1647446510000|2022-03-16 16:01:50|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|0
1647446520000|2022-03-16 16:02:00|4167.24|4167.24|4164.75|4164.75|4167.24|4167.24|4164.75|4164.75|0
1647446550000|2022-03-16 16:02:30|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|0
1647446560000|2022-03-16 16:02:40|4167.24|4167.24|4167.75|4167.75|4167.75|4167.75|4167.24|4167.24|0
1647446570000|2022-03-16 16:02:50|4167.88|4167.88|4168.95|4168.95|4169.12|4169.12|4167.88|4167.88|0
1647446600000|2022-03-16 16:03:20|4169.08|4169.08|4170.32|4170.32|4170.32|4170.32|4169.08|4169.08|0
1647446630000|2022-03-16 16:03:50|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|0
1647446640000|2022-03-16 16:04:00|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|0
1647446650000|2022-03-16 16:04:10|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|0
1647446670000|2022-03-16 16:04:30|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|0
1647446690000|2022-03-16 16:04:50|4169.63|4169.63|4170.88|4170.88|4170.88|4170.88|4169.63|4169.63|0
1647446710000|2022-03-16 16:05:10|4171.13|4171.13|4171.26|4171.26|4171.26|4171.26|4171.13|4171.13|0
1647446770000|2022-03-16 16:06:10|4171.13|4171.13|4171.01|4171.01|4171.13|4171.13|4171.01|4171.01|0
1647446790000|2022-03-16 16:06:30|4168.52|4168.52|4168.26|4168.26|4168.52|4168.52|4168.26|4168.26|0
1647446800000|2022-03-16 16:06:40|4169.51|4169.51|4168.13|4168.13|4169.51|4169.51|4168.13|4168.13|0
1647446810000|2022-03-16 16:06:50|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|0
1647446830000|2022-03-16 16:07:10|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|0
1647446880000|2022-03-16 16:08:00|4168|4168|4168|4168|4168|4168|4168|4168|0
1647446910000|2022-03-16 16:08:30|4165.51|4165.51|4166.89|4166.89|4166.89|4166.89|4165.51|4165.51|0
1647446920000|2022-03-16 16:08:40|4168.13|4168.13|4167.79|4167.79|4168.13|4168.13|4167.79|4167.79|0
1647446930000|2022-03-16 16:08:50|4167.96|4167.96|4167.75|4167.75|4167.96|4167.96|4167.75|4167.75|0
1647446950000|2022-03-16 16:09:10|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|0
1647446970000|2022-03-16 16:09:30|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|0
1647446980000|2022-03-16 16:09:40|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|0
1647447020000|2022-03-16 16:10:20|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1647447030000|2022-03-16 16:10:30|4171.74|4171.74|4170.49|4170.49|4171.74|4171.74|4170.49|4170.49|0
1647447060000|2022-03-16 16:11:00|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|0
1647447070000|2022-03-16 16:11:10|4172.25|4172.25|4172.38|4172.38|4172.38|4172.38|4172.25|4172.25|0
1647447080000|2022-03-16 16:11:20|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1647447100000|2022-03-16 16:11:40|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|0
1647447110000|2022-03-16 16:11:50|4172.34|4172.34|4172.08|4172.08|4172.34|4172.34|4172.08|4172.08|0
1647447120000|2022-03-16 16:12:00|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1647447130000|2022-03-16 16:12:10|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1647447150000|2022-03-16 16:12:30|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|0
1647447160000|2022-03-16 16:12:40|4171.73|4171.73|4170.49|4170.49|4171.73|4171.73|4170.49|4170.49|0
1647447180000|2022-03-16 16:13:00|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|0
1647447220000|2022-03-16 16:13:40|4172.85|4172.85|4172.72|4172.72|4172.85|4172.85|4172.72|4172.72|0
1647447230000|2022-03-16 16:13:50|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|0
1647447240000|2022-03-16 16:14:00|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|0
1647447250000|2022-03-16 16:14:10|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|4170.66|0
1647447270000|2022-03-16 16:14:30|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|4169.42|0
1647447290000|2022-03-16 16:14:50|4168.17|4168.17|4166.92|4166.92|4168.17|4168.17|4166.92|4166.92|0
1647447300000|2022-03-16 16:15:00|4168.17|4168.17|4169.03|4169.03|4169.42|4169.42|4168.17|4168.17|0
1647447320000|2022-03-16 16:15:20|4167.79|4167.79|4165.29|4165.29|4167.79|4167.79|4165.29|4165.29|0
1647447330000|2022-03-16 16:15:30|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|0
1647447360000|2022-03-16 16:16:00|4169.03|4169.03|4167.91|4167.91|4169.29|4169.29|4167.91|4167.91|0
1647447370000|2022-03-16 16:16:10|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|4167.79|0
1647447380000|2022-03-16 16:16:20|4167.66|4167.66|4167.53|4167.53|4167.66|4167.66|4167.53|4167.53|0
1647447400000|2022-03-16 16:16:40|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|0
1647447410000|2022-03-16 16:16:50|4166.41|4166.41|4166.67|4166.67|4166.67|4166.67|4166.41|4166.41|0
1647447420000|2022-03-16 16:17:00|4169.16|4169.16|4170.41|4170.41|4170.41|4170.41|4169.16|4169.16|0
1647447430000|2022-03-16 16:17:10|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|0
1647447460000|2022-03-16 16:17:40|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|0
1647447480000|2022-03-16 16:18:00|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1647447520000|2022-03-16 16:18:40|4170.75|4170.75|4168.26|4168.26|4170.75|4170.75|4168.26|4168.26|0
1647447540000|2022-03-16 16:19:00|4167.01|4167.01|4167.01|4167.01|4168.26|4168.26|4167.01|4167.01|0
1647447550000|2022-03-16 16:19:10|4166.88|4166.88|4166.88|4166.88|4166.88|4166.88|4166.88|4166.88|0
1647447570000|2022-03-16 16:19:30|4165.64|4165.64|4165.51|4165.51|4165.64|4165.64|4165.51|4165.51|0
1647447580000|2022-03-16 16:19:40|4166.75|4166.75|4168|4168|4168|4168|4166.75|4166.75|0
1647447600000|2022-03-16 16:20:00|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|0
1647447610000|2022-03-16 16:20:10|4166.88|4166.88|4166.71|4166.71|4166.88|4166.88|4166.71|4166.71|0
1647447620000|2022-03-16 16:20:20|4167.96|4167.96|4167.78|4167.78|4167.96|4167.96|4167.78|4167.78|0
1647447630000|2022-03-16 16:20:30|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1647447640000|2022-03-16 16:20:40|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|0
1647447660000|2022-03-16 16:21:00|4167.91|4167.91|4169.28|4169.28|4169.28|4169.28|4167.91|4167.91|0
1647447670000|2022-03-16 16:21:10|4169.11|4169.11|4167.87|4167.87|4169.11|4169.11|4167.87|4167.87|0
1647447690000|2022-03-16 16:21:30|4167.99|4167.99|4168.12|4168.12|4168.12|4168.12|4167.99|4167.99|0
1647447710000|2022-03-16 16:21:50|4167.99|4167.99|4169.24|4169.24|4169.24|4169.24|4167.99|4167.99|0
1647447720000|2022-03-16 16:22:00|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1647447730000|2022-03-16 16:22:10|4170.74|4170.74|4169.5|4169.5|4170.74|4170.74|4169.5|4169.5|0
1647447740000|2022-03-16 16:22:20|4169.37|4169.37|4169.24|4169.24|4169.37|4169.37|4169.24|4169.24|0
1647447750000|2022-03-16 16:22:30|4167.99|4167.99|4167.87|4167.87|4167.99|4167.99|4167.87|4167.87|0
1647447760000|2022-03-16 16:22:40|4167.74|4167.74|4167.91|4167.91|4167.91|4167.91|4167.74|4167.74|0
1647447770000|2022-03-16 16:22:50|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|4167.78|0
1647447780000|2022-03-16 16:23:00|4169.03|4169.03|4169.29|4169.29|4169.29|4169.29|4169.03|4169.03|0
1647447790000|2022-03-16 16:23:10|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|0
1647447800000|2022-03-16 16:23:20|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|0
1647447810000|2022-03-16 16:23:30|4167.78|4167.78|4167.96|4167.96|4167.96|4167.96|4167.78|4167.78|0
1647447830000|2022-03-16 16:23:50|4168.08|4168.08|4167.96|4167.96|4168.08|4168.08|4167.83|4167.83|0
1647447840000|2022-03-16 16:24:00|4166.71|4166.71|4166.58|4166.58|4166.71|4166.71|4166.58|4166.58|0
1647447850000|2022-03-16 16:24:10|4165.34|4165.34|4164.09|4164.09|4165.34|4165.34|4164.09|4164.09|0
1647447860000|2022-03-16 16:24:20|4163.96|4163.96|4162.72|4162.72|4163.96|4163.96|4162.55|4162.55|0
1647447870000|2022-03-16 16:24:30|4163.96|4163.96|4161.34|4161.34|4163.96|4163.96|4161.34|4161.34|0
1647447880000|2022-03-16 16:24:40|4161.47|4161.47|4161.22|4161.22|4161.47|4161.47|4161.22|4161.22|0
1647447900000|2022-03-16 16:25:00|4162.46|4162.46|4162.59|4162.59|4162.59|4162.59|4162.46|4162.46|0
1647447930000|2022-03-16 16:25:30|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|0
1647447950000|2022-03-16 16:25:50|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|4162.59|0
1647447960000|2022-03-16 16:26:00|4162.46|4162.46|4162.08|4162.08|4162.46|4162.46|4162.08|4162.08|0
1647447970000|2022-03-16 16:26:10|4160.83|4160.83|4161.78|4161.78|4161.78|4161.78|4160.53|4160.53|0
1647447990000|2022-03-16 16:26:30|4163.02|4163.02|4163.15|4163.15|4163.28|4163.28|4163.02|4163.02|0
1647448010000|2022-03-16 16:26:50|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|4162.98|0
1647448020000|2022-03-16 16:27:00|4161.73|4161.73|4161.99|4161.99|4161.99|4161.99|4161.73|4161.73|0
1647448040000|2022-03-16 16:27:20|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|0
1647448050000|2022-03-16 16:27:30|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1647448060000|2022-03-16 16:27:40|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|0
1647448070000|2022-03-16 16:27:50|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|0
1647448080000|2022-03-16 16:28:00|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|4163.36|0
1647448100000|2022-03-16 16:28:20|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|0
1647448120000|2022-03-16 16:28:40|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|4165.85|0
1647448130000|2022-03-16 16:28:50|4167.1|4167.1|4167.36|4167.36|4167.36|4167.36|4167.1|4167.1|0
1647448140000|2022-03-16 16:29:00|4167.48|4167.48|4166.24|4166.24|4167.48|4167.48|4166.24|4166.24|0
1647448150000|2022-03-16 16:29:10|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1647448160000|2022-03-16 16:29:20|4167.36|4167.36|4168.6|4168.6|4168.6|4168.6|4167.36|4167.36|0
1647448170000|2022-03-16 16:29:30|4171.09|4171.09|4171.48|4171.48|4171.48|4171.48|4171.09|4171.09|0
1647448180000|2022-03-16 16:29:40|4171.22|4171.22|4174.79|4174.79|4174.79|4174.79|4170.7|4170.7|0
1647448190000|2022-03-16 16:29:50|4175.17|4175.17|4175|4175|4175.17|4175.17|4173.75|4173.75|0
1647504900000|2022-03-17 08:15:00|4150.02|4150.02|4151.52|4151.52|4151.52|4151.52|4150.02|4150.02|0
1647504910000|2022-03-17 08:15:10|4154.01|4154.01|4161.49|4161.49|4161.49|4161.49|4154.01|4154.01|0
1647504940000|2022-03-17 08:15:40|4157.75|4157.75|4156.81|4156.81|4157.75|4157.75|4156.81|4156.81|0
1647504950000|2022-03-17 08:15:50|4156.98|4156.98|4156.98|4156.98|4156.98|4156.98|4156.98|4156.98|0
1647504960000|2022-03-17 08:16:00|4156.86|4156.86|4158.27|4158.27|4158.27|4158.27|4156.86|4156.86|0
1647504970000|2022-03-17 08:16:10|4158.02|4158.02|4159.26|4159.26|4159.26|4159.26|4158.02|4158.02|0
1647504980000|2022-03-17 08:16:20|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|0
1647504990000|2022-03-17 08:16:30|4157.64|4157.64|4156.39|4156.39|4158.88|4158.88|4156.39|4156.39|0
1647505000000|2022-03-17 08:16:40|4156.26|4156.26|4156.01|4156.01|4156.26|4156.26|4156.01|4156.01|0
1647505010000|2022-03-17 08:16:50|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|4152.27|0
1647505020000|2022-03-17 08:17:00|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|4151.02|0
1647505030000|2022-03-17 08:17:10|4152.27|4152.27|4153.16|4153.16|4153.16|4153.16|4152.27|4152.27|0
1647505040000|2022-03-17 08:17:20|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|4153.04|0
1647505050000|2022-03-17 08:17:30|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|4151.79|0
1647505110000|2022-03-17 08:18:30|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|0
1647505120000|2022-03-17 08:18:40|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|0
1647505130000|2022-03-17 08:18:50|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|4149.3|0
1647505140000|2022-03-17 08:19:00|4148.79|4148.79|4149.55|4149.55|4149.55|4149.55|4148.79|4148.79|0
1647505150000|2022-03-17 08:19:10|4149.04|4149.04|4149.21|4149.21|4149.21|4149.21|4149.04|4149.04|0
1647505160000|2022-03-17 08:19:20|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|0
1647505170000|2022-03-17 08:19:30|4148.57|4148.57|4142.34|4142.34|4148.57|4148.57|4142.34|4142.34|0
1647505190000|2022-03-17 08:19:50|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|4143.59|0
1647505200000|2022-03-17 08:20:00|4143.46|4143.46|4140.97|4140.97|4143.46|4143.46|4140.97|4140.97|0
1647505220000|2022-03-17 08:20:20|4142.22|4142.22|4143.85|4143.85|4143.85|4143.85|4140.97|4140.97|0
1647505230000|2022-03-17 08:20:30|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|0
1647505260000|2022-03-17 08:21:00|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|4146.21|0
1647505270000|2022-03-17 08:21:10|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|0
1647505300000|2022-03-17 08:21:40|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|0
1647505330000|2022-03-17 08:22:10|4150.33|4150.33|4150.97|4150.97|4150.97|4150.97|4150.33|4150.33|0
1647505340000|2022-03-17 08:22:20|4151.35|4151.35|4155.09|4155.09|4155.09|4155.09|4151.35|4151.35|0
1647505350000|2022-03-17 08:22:30|4154.71|4154.71|4154.71|4154.71|4154.71|4154.71|4154.71|4154.71|0
1647505380000|2022-03-17 08:23:00|4155.22|4155.22|4155.47|4155.47|4155.47|4155.47|4155.22|4155.22|0
1647505400000|2022-03-17 08:23:20|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|4156.72|0
1647505420000|2022-03-17 08:23:40|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|0
1647505430000|2022-03-17 08:23:50|4155.98|4155.98|4157.74|4157.74|4157.74|4157.74|4155.98|4155.98|0
1647505440000|2022-03-17 08:24:00|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|0
1647505450000|2022-03-17 08:24:10|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|0
1647505460000|2022-03-17 08:24:20|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|0
1647505480000|2022-03-17 08:24:40|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|0
1647505490000|2022-03-17 08:24:50|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|0
1647505500000|2022-03-17 08:25:00|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|0
1647505520000|2022-03-17 08:25:20|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|0
1647505530000|2022-03-17 08:25:30|4157.58|4157.58|4157.84|4157.84|4157.84|4157.84|4157.58|4157.58|0
1647505540000|2022-03-17 08:25:40|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|0
1647505570000|2022-03-17 08:26:10|4158.44|4158.44|4154.71|4154.71|4158.44|4158.44|4154.71|4154.71|0
1647505580000|2022-03-17 08:26:20|4152.21|4152.21|4152.56|4152.56|4152.56|4152.56|4152.21|4152.21|0
1647505590000|2022-03-17 08:26:30|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|4152.3|0
1647505620000|2022-03-17 08:27:00|4153.55|4153.55|4152.3|4152.3|4153.55|4153.55|4152.3|4152.3|0
1647505630000|2022-03-17 08:27:10|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|0
1647505660000|2022-03-17 08:27:40|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|0
1647505690000|2022-03-17 08:28:10|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|0
1647505700000|2022-03-17 08:28:20|4156.77|4156.77|4155.53|4155.53|4156.77|4156.77|4155.53|4155.53|0
1647505710000|2022-03-17 08:28:30|4153.04|4153.04|4155.53|4155.53|4155.53|4155.53|4153.04|4153.04|0
1647505730000|2022-03-17 08:28:50|4155.02|4155.02|4153.77|4153.77|4155.02|4155.02|4153.77|4153.77|0
1647505740000|2022-03-17 08:29:00|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|0
1647505760000|2022-03-17 08:29:20|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|4153.77|0
1647505800000|2022-03-17 08:30:00|4156.26|4156.26|4153.77|4153.77|4156.26|4156.26|4153.77|4153.77|0
1647505810000|2022-03-17 08:30:10|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|4151.28|0
1647505820000|2022-03-17 08:30:20|4152.52|4152.52|4153.52|4153.52|4153.52|4153.52|4152.14|4152.14|0
1647505830000|2022-03-17 08:30:30|4157.25|4157.25|4157.25|4157.25|4158.5|4158.5|4157.25|4157.25|0
1647505840000|2022-03-17 08:30:40|4154.76|4154.76|4152.27|4152.27|4154.76|4154.76|4152.27|4152.27|0
1647505850000|2022-03-17 08:30:50|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|0
1647505870000|2022-03-17 08:31:10|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|4153.52|0
1647505880000|2022-03-17 08:31:20|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|0
1647505900000|2022-03-17 08:31:40|4152.07|4152.07|4154.56|4154.56|4154.56|4154.56|4152.07|4152.07|0
1647505920000|2022-03-17 08:32:00|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|0
1647505950000|2022-03-17 08:32:30|4154.64|4154.64|4154.47|4154.47|4154.64|4154.64|4154.47|4154.47|0
1647505960000|2022-03-17 08:32:40|4153.96|4153.96|4153.7|4153.7|4153.96|4153.96|4153.7|4153.7|0
1647505970000|2022-03-17 08:32:50|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|4153.96|0
1647505980000|2022-03-17 08:33:00|4154.22|4154.22|4151.72|4151.72|4154.22|4154.22|4151.72|4151.72|0
1647506000000|2022-03-17 08:33:20|4149.23|4149.23|4148.89|4148.89|4149.23|4149.23|4148.89|4148.89|0
1647506020000|2022-03-17 08:33:40|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|4148.38|0
1647506030000|2022-03-17 08:33:50|4147.13|4147.13|4146.96|4146.96|4147.13|4147.13|4146.96|4146.96|0
1647506050000|2022-03-17 08:34:10|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|0
1647506100000|2022-03-17 08:35:00|4146.53|4146.53|4142.67|4142.67|4146.53|4146.53|4141.55|4141.55|0
1647506110000|2022-03-17 08:35:10|4142.92|4142.92|4140.43|4140.43|4142.92|4142.92|4140.43|4140.43|0
1647506130000|2022-03-17 08:35:30|4144.17|4144.17|4145.41|4145.41|4145.41|4145.41|4144.17|4144.17|0
1647506190000|2022-03-17 08:36:30|4147.91|4147.91|4149.41|4149.41|4149.41|4149.41|4147.91|4147.91|0
1647506210000|2022-03-17 08:36:50|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|0
1647506220000|2022-03-17 08:37:00|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|4148.42|0
1647506240000|2022-03-17 08:37:20|4148.16|4148.16|4147.4|4147.4|4148.16|4148.16|4146.88|4146.88|0
1647506250000|2022-03-17 08:37:30|4147.52|4147.52|4147.65|4147.65|4147.65|4147.65|4147.52|4147.52|0
1647506280000|2022-03-17 08:38:00|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|0
1647506290000|2022-03-17 08:38:10|4150.31|4150.31|4152.8|4152.8|4152.8|4152.8|4150.31|4150.31|0
1647506300000|2022-03-17 08:38:20|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|4154.05|0
1647506310000|2022-03-17 08:38:30|4151.56|4151.56|4150.19|4150.19|4151.56|4151.56|4150.19|4150.19|0
1647506320000|2022-03-17 08:38:40|4147.69|4147.69|4147.52|4147.52|4147.69|4147.69|4147.52|4147.52|0
1647506330000|2022-03-17 08:38:50|4147.27|4147.27|4146.02|4146.02|4147.27|4147.27|4146.02|4146.02|0
1647506340000|2022-03-17 08:39:00|4144.77|4144.77|4147.27|4147.27|4147.27|4147.27|4144.77|4144.77|0
1647506370000|2022-03-17 08:39:30|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|0
1647506410000|2022-03-17 08:40:10|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|4145.64|0
1647506420000|2022-03-17 08:40:20|4145.13|4145.13|4145.13|4145.13|4145.13|4145.13|4145.13|4145.13|0
1647506430000|2022-03-17 08:40:30|4145.38|4145.38|4148|4148|4148|4148|4145.38|4145.38|0
1647506450000|2022-03-17 08:40:50|4149.25|4149.25|4149.25|4149.25|4149.25|4149.25|4149.25|4149.25|0
1647506470000|2022-03-17 08:41:10|4149.37|4149.37|4150.14|4150.14|4150.14|4150.14|4149.37|4149.37|0
1647506480000|2022-03-17 08:41:20|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|4149.5|0
1647506490000|2022-03-17 08:41:30|4153.24|4153.24|4150.79|4150.79|4153.41|4153.41|4150.79|4150.79|0
1647506550000|2022-03-17 08:42:30|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|4149.55|0
1647506560000|2022-03-17 08:42:40|4149.29|4149.29|4148.05|4148.05|4149.29|4149.29|4148.05|4148.05|0
1647506600000|2022-03-17 08:43:20|4147.79|4147.79|4146.54|4146.54|4147.79|4147.79|4146.54|4146.54|0
1647506610000|2022-03-17 08:43:30|4144.05|4144.05|4144.44|4144.44|4144.44|4144.44|4144.05|4144.05|0
1647506630000|2022-03-17 08:43:50|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|0
1647506660000|2022-03-17 08:44:20|4144.31|4144.31|4144.31|4144.31|4144.31|4144.31|4144.31|4144.31|0
1647506670000|2022-03-17 08:44:30|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|0
1647506680000|2022-03-17 08:44:40|4146.8|4146.8|4148.05|4148.05|4148.05|4148.05|4146.8|4146.8|0
1647506710000|2022-03-17 08:45:10|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|0
1647506730000|2022-03-17 08:45:30|4144.31|4144.31|4144.31|4144.31|4144.31|4144.31|4144.31|4144.31|0
1647506750000|2022-03-17 08:45:50|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|4144.56|0
1647506760000|2022-03-17 08:46:00|4144.82|4144.82|4147.31|4147.31|4147.31|4147.31|4144.82|4144.82|0
1647506820000|2022-03-17 08:47:00|4146.06|4146.06|4146.58|4146.58|4146.58|4146.58|4146.06|4146.06|0
1647506830000|2022-03-17 08:47:10|4145.33|4145.33|4144.95|4144.95|4145.33|4145.33|4144.82|4144.82|0
1647506840000|2022-03-17 08:47:20|4143.7|4143.7|4142.28|4142.28|4143.7|4143.7|4142.28|4142.28|0
1647506850000|2022-03-17 08:47:30|4141.04|4141.04|4142.28|4142.28|4142.28|4142.28|4141.04|4141.04|0
1647506870000|2022-03-17 08:47:50|4142.11|4142.11|4141.94|4141.94|4142.11|4142.11|4141.94|4141.94|0
1647506890000|2022-03-17 08:48:10|4141.55|4141.55|4142.19|4142.19|4142.19|4142.19|4141.55|4141.55|0
1647506910000|2022-03-17 08:48:30|4141.55|4141.55|4144.04|4144.04|4144.04|4144.04|4141.55|4141.55|0
1647506920000|2022-03-17 08:48:40|4147.78|4147.78|4149.03|4149.03|4149.03|4149.03|4147.78|4147.78|0
1647506940000|2022-03-17 08:49:00|4148.86|4148.86|4148.98|4148.98|4148.98|4148.98|4148.86|4148.86|0
1647506950000|2022-03-17 08:49:10|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|0
1647506990000|2022-03-17 08:49:50|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|0
1647507000000|2022-03-17 08:50:00|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|0
1647507010000|2022-03-17 08:50:10|4151.52|4151.52|4153.4|4153.4|4153.4|4153.4|4151.52|4151.52|0
1647507100000|2022-03-17 08:51:40|4153.53|4153.53|4149.79|4149.79|4153.53|4153.53|4149.79|4149.79|0
1647507110000|2022-03-17 08:51:50|4148.55|4148.55|4148.37|4148.37|4148.55|4148.55|4148.37|4148.37|0
1647507120000|2022-03-17 08:52:00|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|0
1647507140000|2022-03-17 08:52:20|4147.31|4147.31|4146.06|4146.06|4147.31|4147.31|4146.06|4146.06|0
1647507150000|2022-03-17 08:52:30|4146.19|4146.19|4146.32|4146.32|4146.32|4146.32|4146.19|4146.19|0
1647507160000|2022-03-17 08:52:40|4147.56|4147.56|4147.56|4147.56|4147.56|4147.56|4147.56|4147.56|0
1647507170000|2022-03-17 08:52:50|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|4148.81|0
1647507190000|2022-03-17 08:53:10|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|4152.55|0
1647507200000|2022-03-17 08:53:20|4153.79|4153.79|4155.29|4155.29|4156.54|4156.54|4153.79|4153.79|0
1647507210000|2022-03-17 08:53:30|4154.78|4154.78|4154.78|4154.78|4154.78|4154.78|4154.78|4154.78|0
1647507220000|2022-03-17 08:53:40|4157.27|4157.27|4154.78|4154.78|4157.27|4157.27|4154.78|4154.78|0
1647507280000|2022-03-17 08:54:40|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|0
1647507290000|2022-03-17 08:54:50|4154.78|4154.78|4154.78|4154.78|4154.78|4154.78|4154.78|4154.78|0
1647507300000|2022-03-17 08:55:00|4154.27|4154.27|4155.52|4155.52|4155.52|4155.52|4154.27|4154.27|0
1647507310000|2022-03-17 08:55:10|4156.76|4156.76|4158.01|4158.01|4158.01|4158.01|4156.76|4156.76|0
1647507340000|2022-03-17 08:55:40|4155.52|4155.52|4151.78|4151.78|4155.52|4155.52|4151.78|4151.78|0
1647507350000|2022-03-17 08:55:50|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|4149.29|0
1647507360000|2022-03-17 08:56:00|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|4150.53|0
1647507370000|2022-03-17 08:56:10|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|4150.28|0
1647507410000|2022-03-17 08:56:50|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|4151.53|0
1647507430000|2022-03-17 08:57:10|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|4152.77|0
1647507440000|2022-03-17 08:57:20|4152.6|4152.6|4152.26|4152.26|4152.6|4152.6|4152.26|4152.26|0
1647507470000|2022-03-17 08:57:50|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1647507490000|2022-03-17 08:58:10|4151.65|4151.65|4154.14|4154.14|4154.14|4154.14|4151.65|4151.65|0
1647507510000|2022-03-17 08:58:30|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|0
1647507520000|2022-03-17 08:58:40|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1647507540000|2022-03-17 08:59:00|4155.39|4155.39|4155|4155|4155.39|4155.39|4155|4155|0
1647507580000|2022-03-17 08:59:40|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|4154.49|0
1647507620000|2022-03-17 09:00:20|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1647507630000|2022-03-17 09:00:30|4155.87|4155.87|4156.25|4156.25|4156.25|4156.25|4155.87|4155.87|0
1647507640000|2022-03-17 09:00:40|4153.76|4153.76|4155|4155|4155|4155|4153.76|4153.76|0
1647507660000|2022-03-17 09:01:00|4155.17|4155.17|4156.03|4156.03|4156.03|4156.03|4155.17|4155.17|0
1647507670000|2022-03-17 09:01:10|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|0
1647507690000|2022-03-17 09:01:30|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|0
1647507720000|2022-03-17 09:02:00|4155.16|4155.16|4157.66|4157.66|4157.66|4157.66|4155.16|4155.16|0
1647507730000|2022-03-17 09:02:10|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|0
1647507740000|2022-03-17 09:02:20|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|0
1647507750000|2022-03-17 09:02:30|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|4157.66|0
1647507790000|2022-03-17 09:03:10|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|0
1647507810000|2022-03-17 09:03:30|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1647507820000|2022-03-17 09:03:40|4160.4|4160.4|4157.91|4157.91|4160.4|4160.4|4156.66|4156.66|0
1647507840000|2022-03-17 09:04:00|4158.25|4158.25|4157.87|4157.87|4158.25|4158.25|4157.87|4157.87|0
1647507890000|2022-03-17 09:04:50|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|4157.74|0
1647507900000|2022-03-17 09:05:00|4155.25|4155.25|4155|4155|4155.25|4155.25|4155|4155|0
1647507910000|2022-03-17 09:05:10|4154.74|4154.74|4151|4151|4154.74|4154.74|4151|4151|0
1647507920000|2022-03-17 09:05:20|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|0
1647507950000|2022-03-17 09:05:50|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|0
1647507960000|2022-03-17 09:06:00|4149.76|4149.76|4152.25|4152.25|4152.25|4152.25|4149.76|4149.76|0
1647507970000|2022-03-17 09:06:10|4153.49|4153.49|4154.87|4154.87|4154.87|4154.87|4153.49|4153.49|0
1647507990000|2022-03-17 09:06:30|4152.38|4152.38|4153.62|4153.62|4153.62|4153.62|4151.13|4151.13|0
1647508020000|2022-03-17 09:07:00|4149.88|4149.88|4151.87|4151.87|4151.87|4151.87|4149.37|4149.37|0
1647508040000|2022-03-17 09:07:20|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|4150.62|0
1647508070000|2022-03-17 09:07:50|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|4151.87|0
1647508080000|2022-03-17 09:08:00|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|0
1647508090000|2022-03-17 09:08:10|4154.36|4154.36|4153.11|4153.11|4154.36|4154.36|4153.11|4153.11|0
1647508110000|2022-03-17 09:08:30|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|0
1647508140000|2022-03-17 09:09:00|4153.11|4153.11|4152.03|4152.03|4153.11|4153.11|4151.86|4151.86|0
1647508180000|2022-03-17 09:09:40|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|0
1647508200000|2022-03-17 09:10:00|4151.4|4151.4|4153.89|4153.89|4153.89|4153.89|4151.4|4151.4|0
1647508230000|2022-03-17 09:10:30|4153.63|4153.63|4153.38|4153.38|4153.63|4153.63|4153.38|4153.38|0
1647508240000|2022-03-17 09:10:40|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|0
1647508270000|2022-03-17 09:11:10|4149.64|4149.64|4149.38|4149.38|4149.64|4149.64|4149.38|4149.38|0
1647508280000|2022-03-17 09:11:20|4149.13|4149.13|4147.88|4147.88|4149.13|4149.13|4147.88|4147.88|0
1647508300000|2022-03-17 09:11:40|4146.64|4146.64|4149.13|4149.13|4149.13|4149.13|4146.64|4146.64|0
1647508310000|2022-03-17 09:11:50|4148.75|4148.75|4150.42|4150.42|4150.42|4150.42|4148.75|4148.75|0
1647508320000|2022-03-17 09:12:00|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|0
1647508330000|2022-03-17 09:12:10|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|0
1647508340000|2022-03-17 09:12:20|4152.91|4152.91|4151.66|4151.66|4152.91|4152.91|4151.66|4151.66|0
1647508350000|2022-03-17 09:12:30|4145.43|4145.43|4145.31|4145.31|4145.43|4145.43|4145.31|4145.31|0
1647508360000|2022-03-17 09:12:40|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|4144.06|0
1647508370000|2022-03-17 09:12:50|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|4143.93|0
1647508380000|2022-03-17 09:13:00|4143.76|4143.76|4143.63|4143.63|4143.76|4143.76|4143.63|4143.63|0
1647508400000|2022-03-17 09:13:20|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|4137.4|0
1647508440000|2022-03-17 09:14:00|4137.02|4137.02|4144.5|4144.5|4144.5|4144.5|4135.77|4135.77|0
1647508450000|2022-03-17 09:14:10|4146.99|4146.99|4146.99|4146.99|4146.99|4146.99|4146.99|4146.99|0
1647508490000|2022-03-17 09:14:50|4149.48|4149.48|4148.23|4148.23|4149.48|4149.48|4148.23|4148.23|0
1647508500000|2022-03-17 09:15:00|4149.48|4149.48|4149.48|4149.48|4150.72|4150.72|4149.48|4149.48|0
1647508510000|2022-03-17 09:15:10|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|4148.23|0
1647508520000|2022-03-17 09:15:20|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|0
1647508560000|2022-03-17 09:16:00|4147.59|4147.59|4146.35|4146.35|4147.59|4147.59|4146.35|4146.35|0
1647508570000|2022-03-17 09:16:10|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|4145.1|0
1647508600000|2022-03-17 09:16:40|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|4148.84|0
1647508610000|2022-03-17 09:16:50|4148.71|4148.71|4147.47|4147.47|4149.96|4149.96|4147.47|4147.47|0
1647508620000|2022-03-17 09:17:00|4146.22|4146.22|4145.97|4145.97|4146.22|4146.22|4145.97|4145.97|0
1647508630000|2022-03-17 09:17:10|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|4147.21|0
1647508640000|2022-03-17 09:17:20|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|4148.46|0
1647508650000|2022-03-17 09:17:30|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|0
1647508660000|2022-03-17 09:17:40|4150.22|4150.22|4150.4|4150.4|4150.4|4150.4|4150.22|4150.22|0
1647508670000|2022-03-17 09:17:50|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|4150.27|0
1647508680000|2022-03-17 09:18:00|4150.4|4150.4|4150.01|4150.01|4150.52|4150.52|4150.01|4150.01|0
1647508690000|2022-03-17 09:18:10|4147.52|4147.52|4150.01|4150.01|4150.01|4150.01|4147.52|4147.52|0
1647508710000|2022-03-17 09:18:30|4151.26|4151.26|4151.26|4151.26|4152.5|4152.5|4151.26|4151.26|0
1647508720000|2022-03-17 09:18:40|4151.78|4151.78|4149.29|4149.29|4151.78|4151.78|4149.29|4149.29|0
1647508730000|2022-03-17 09:18:50|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|4149.03|0
1647508740000|2022-03-17 09:19:00|4145.29|4145.29|4144.05|4144.05|4146.54|4146.54|4142.8|4142.8|0
1647508750000|2022-03-17 09:19:10|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|0
1647508760000|2022-03-17 09:19:20|4144.35|4144.35|4144.48|4144.48|4144.48|4144.48|4144.35|4144.35|0
1647508780000|2022-03-17 09:19:40|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|0
1647508800000|2022-03-17 09:20:00|4145.47|4145.47|4146.11|4146.11|4146.11|4146.11|4145.34|4145.34|0
1647508810000|2022-03-17 09:20:10|4146.88|4146.88|4149.5|4149.5|4149.5|4149.5|4146.88|4146.88|0
1647508820000|2022-03-17 09:20:20|4148.25|4148.25|4148.12|4148.12|4148.25|4148.25|4148.12|4148.12|0
1647508830000|2022-03-17 09:20:30|4150.62|4150.62|4149.37|4149.37|4150.62|4150.62|4149.37|4149.37|0
1647508840000|2022-03-17 09:20:40|4150.62|4150.62|4151.13|4151.13|4151.13|4151.13|4150.62|4150.62|0
1647508860000|2022-03-17 09:21:00|4150.87|4150.87|4150.87|4150.87|4150.87|4150.87|4150.87|4150.87|0
1647508900000|2022-03-17 09:21:40|4152.12|4152.12|4152.12|4152.12|4152.12|4152.12|4152.12|4152.12|0
1647508920000|2022-03-17 09:22:00|4152.29|4152.29|4148.94|4148.94|4152.29|4152.29|4148.55|4148.55|0
1647508940000|2022-03-17 09:22:20|4149.32|4149.32|4153.23|4153.23|4153.23|4153.23|4149.32|4149.32|0
1647508950000|2022-03-17 09:22:30|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|0
1647508960000|2022-03-17 09:22:40|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|0
1647508980000|2022-03-17 09:23:00|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|0
1647508990000|2022-03-17 09:23:10|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|0
1647509000000|2022-03-17 09:23:20|4153.36|4153.36|4153.23|4153.23|4153.36|4153.36|4153.23|4153.23|0
1647509010000|2022-03-17 09:23:30|4153.06|4153.06|4152.55|4152.55|4153.06|4153.06|4152.55|4152.55|0
1647509020000|2022-03-17 09:23:40|4155.04|4155.04|4153.79|4153.79|4155.04|4155.04|4153.79|4153.79|0
1647509030000|2022-03-17 09:23:50|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|4156.28|0
1647509040000|2022-03-17 09:24:00|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1647509050000|2022-03-17 09:24:10|4151.3|4151.3|4150.05|4150.05|4151.3|4151.3|4150.05|4150.05|0
1647509060000|2022-03-17 09:24:20|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|0
1647509080000|2022-03-17 09:24:40|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|0
1647509100000|2022-03-17 09:25:00|4151.68|4151.68|4154.17|4154.17|4154.17|4154.17|4151.68|4151.68|0
1647509110000|2022-03-17 09:25:10|4154.56|4154.56|4159.54|4159.54|4159.54|4159.54|4154.56|4154.56|0
1647509120000|2022-03-17 09:25:20|4158.29|4158.29|4155.8|4155.8|4158.29|4158.29|4155.8|4155.8|0
1647509180000|2022-03-17 09:26:20|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|0
1647509190000|2022-03-17 09:26:30|4156.32|4156.32|4156.5|4156.5|4156.5|4156.5|4156.32|4156.32|0
1647509200000|2022-03-17 09:26:40|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|0
1647509220000|2022-03-17 09:27:00|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1647509230000|2022-03-17 09:27:10|4155.25|4155.25|4155.25|4155.25|4156.5|4156.5|4155.25|4155.25|0
1647509250000|2022-03-17 09:27:30|4155.08|4155.08|4155.33|4155.33|4155.33|4155.33|4155.08|4155.08|0
1647509260000|2022-03-17 09:27:40|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|4155.16|0
1647509300000|2022-03-17 09:28:20|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|0
1647509330000|2022-03-17 09:28:50|4155.63|4155.63|4154.26|4154.26|4155.63|4155.63|4154.26|4154.26|0
1647509340000|2022-03-17 09:29:00|4154.13|4154.13|4155.38|4155.38|4155.38|4155.38|4154.13|4154.13|0
1647509350000|2022-03-17 09:29:10|4155.55|4155.55|4154.3|4154.3|4155.55|4155.55|4154.3|4154.3|0
1647509360000|2022-03-17 09:29:20|4148.07|4148.07|4150.57|4150.57|4150.57|4150.57|4148.07|4148.07|0
1647509410000|2022-03-17 09:30:10|4150.31|4150.31|4150.31|4150.31|4150.31|4150.31|4150.31|4150.31|0
1647509420000|2022-03-17 09:30:20|4151.56|4151.56|4152.8|4152.8|4152.8|4152.8|4151.56|4151.56|0
1647509430000|2022-03-17 09:30:30|4153.06|4153.06|4155.8|4155.8|4155.8|4155.8|4153.06|4153.06|0
1647509470000|2022-03-17 09:31:10|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|4153.31|0
1647509480000|2022-03-17 09:31:20|4152.07|4152.07|4153.31|4153.31|4153.31|4153.31|4152.07|4152.07|0
1647509490000|2022-03-17 09:31:30|4152.67|4152.67|4152.55|4152.55|4152.67|4152.67|4152.55|4152.55|0
1647509520000|2022-03-17 09:32:00|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|0
1647509530000|2022-03-17 09:32:10|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|0
1647509540000|2022-03-17 09:32:20|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|4149.97|0
1647509550000|2022-03-17 09:32:30|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|0
1647509600000|2022-03-17 09:33:20|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|4149.21|0
1647509630000|2022-03-17 09:33:50|4150.45|4150.45|4152.94|4152.94|4152.94|4152.94|4150.45|4150.45|0
1647509640000|2022-03-17 09:34:00|4152.56|4152.56|4153.81|4153.81|4153.81|4153.81|4152.56|4152.56|0
1647509650000|2022-03-17 09:34:10|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|4153.93|0
1647509660000|2022-03-17 09:34:20|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1647509670000|2022-03-17 09:34:30|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|4153.17|0
1647509700000|2022-03-17 09:35:00|4149.43|4149.43|4149.18|4149.18|4149.43|4149.43|4149.18|4149.18|0
1647509720000|2022-03-17 09:35:20|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|0
1647509760000|2022-03-17 09:36:00|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|0
1647509770000|2022-03-17 09:36:10|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|0
1647509780000|2022-03-17 09:36:20|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|0
1647509790000|2022-03-17 09:36:30|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|0
1647509800000|2022-03-17 09:36:40|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|4149.82|0
1647509810000|2022-03-17 09:36:50|4148.57|4148.57|4148.45|4148.45|4148.57|4148.57|4148.45|4148.45|0
1647509830000|2022-03-17 09:37:10|4148.19|4148.19|4148.06|4148.06|4148.19|4148.19|4148.06|4148.06|0
1647509840000|2022-03-17 09:37:20|4148.32|4148.32|4147.81|4147.81|4148.32|4148.32|4147.81|4147.81|0
1647509860000|2022-03-17 09:37:40|4148.19|4148.19|4146.69|4146.69|4148.19|4148.19|4146.69|4146.69|0
1647509880000|2022-03-17 09:38:00|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|0
1647509890000|2022-03-17 09:38:10|4147.81|4147.81|4146.56|4146.56|4147.81|4147.81|4146.56|4146.56|0
1647509900000|2022-03-17 09:38:20|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|0
1647509940000|2022-03-17 09:39:00|4148.19|4148.19|4147.94|4147.94|4148.19|4148.19|4147.94|4147.94|0
1647509950000|2022-03-17 09:39:10|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1647509960000|2022-03-17 09:39:20|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|4148.06|0
1647509990000|2022-03-17 09:39:50|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|4148.19|0
1647510000000|2022-03-17 09:40:00|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|4149.44|0
1647510050000|2022-03-17 09:40:50|4148.92|4148.92|4148.92|4148.92|4148.92|4148.92|4148.92|4148.92|0
1647510060000|2022-03-17 09:41:00|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|4148.74|0
1647510070000|2022-03-17 09:41:10|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|4147.5|0
1647510080000|2022-03-17 09:41:20|4147.33|4147.33|4147.07|4147.07|4147.33|4147.33|4147.07|4147.07|0
1647510120000|2022-03-17 09:42:00|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|0
1647510130000|2022-03-17 09:42:10|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|0
1647510170000|2022-03-17 09:42:50|4148.83|4148.83|4149.08|4149.08|4149.08|4149.08|4148.83|4148.83|0
1647510200000|2022-03-17 09:43:20|4149.26|4149.26|4149.43|4149.43|4149.43|4149.43|4149.26|4149.26|0
1647510210000|2022-03-17 09:43:30|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|0
1647510230000|2022-03-17 09:43:50|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|0
1647510240000|2022-03-17 09:44:00|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|0
1647510250000|2022-03-17 09:44:10|4151.28|4151.28|4151.15|4151.15|4151.28|4151.28|4151.15|4151.15|0
1647510260000|2022-03-17 09:44:20|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|4150.9|0
1647510290000|2022-03-17 09:44:50|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|0
1647510310000|2022-03-17 09:45:10|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|0
1647510320000|2022-03-17 09:45:20|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|0
1647510340000|2022-03-17 09:45:40|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|4156.39|0
1647510370000|2022-03-17 09:46:10|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|0
1647510410000|2022-03-17 09:46:50|4156.39|4156.39|4156.65|4156.65|4156.65|4156.65|4156.39|4156.39|0
1647510420000|2022-03-17 09:47:00|4156.9|4156.9|4158.28|4158.28|4158.66|4158.66|4156.9|4156.9|0
1647510430000|2022-03-17 09:47:10|4157.89|4157.89|4157.89|4157.89|4157.89|4157.89|4157.89|4157.89|0
1647510450000|2022-03-17 09:47:30|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|0
1647510460000|2022-03-17 09:47:40|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1647510480000|2022-03-17 09:48:00|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|0
1647510520000|2022-03-17 09:48:40|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|4154.03|0
1647510530000|2022-03-17 09:48:50|4154.41|4154.41|4155.05|4155.05|4155.05|4155.05|4154.41|4154.41|0
1647510540000|2022-03-17 09:49:00|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|4151.31|0
1647510570000|2022-03-17 09:49:30|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|0
1647510620000|2022-03-17 09:50:20|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|4152.43|0
1647510770000|2022-03-17 09:52:50|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|0
1647510780000|2022-03-17 09:53:00|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|4154.19|0
1647510810000|2022-03-17 09:53:30|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|0
1647510880000|2022-03-17 09:54:40|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|0
1647510900000|2022-03-17 09:55:00|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|4156.55|0
1647510910000|2022-03-17 09:55:10|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|0
1647510920000|2022-03-17 09:55:20|4156.55|4156.55|4157.67|4157.67|4157.67|4157.67|4156.42|4156.42|0
1647510980000|2022-03-17 09:56:20|4155.18|4155.18|4157.67|4157.67|4157.67|4157.67|4155.18|4155.18|0
1647510990000|2022-03-17 09:56:30|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|0
1647511020000|2022-03-17 09:57:00|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|0
1647511030000|2022-03-17 09:57:10|4158.87|4158.87|4160.12|4160.12|4160.12|4160.12|4158.87|4158.87|0
1647511040000|2022-03-17 09:57:20|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|0
1647511070000|2022-03-17 09:57:50|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|4156.38|0
1647511130000|2022-03-17 09:58:50|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|4156.63|0
1647511140000|2022-03-17 09:59:00|4156.25|4156.25|4157.5|4157.5|4157.5|4157.5|4156.25|4156.25|0
1647511150000|2022-03-17 09:59:10|4157.88|4157.88|4158.01|4158.01|4158.01|4158.01|4157.88|4157.88|0
1647511160000|2022-03-17 09:59:20|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1647511170000|2022-03-17 09:59:30|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|4157.02|0
1647511190000|2022-03-17 09:59:50|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|0
1647511200000|2022-03-17 10:00:00|4157.14|4157.14|4153.02|4153.02|4157.14|4157.14|4153.02|4153.02|0
1647511210000|2022-03-17 10:00:10|4154.27|4154.27|4153.63|4153.63|4154.27|4154.27|4153.63|4153.63|0
1647511220000|2022-03-17 10:00:20|4148.47|4148.47|4140.41|4140.41|4148.47|4148.47|4140.41|4140.41|0
1647511230000|2022-03-17 10:00:30|4139.17|4139.17|4134.03|4134.03|4139.17|4139.17|4134.03|4134.03|0
1647511240000|2022-03-17 10:00:40|4130.29|4130.29|4125.1|4125.1|4130.8|4130.8|4125.1|4125.1|0
1647511250000|2022-03-17 10:00:50|4126.34|4126.34|4125.27|4125.27|4126.51|4126.51|4125.27|4125.27|0
1647511260000|2022-03-17 10:01:00|4125.61|4125.61|4126.85|4126.85|4126.98|4126.98|4124.36|4124.36|0
1647511270000|2022-03-17 10:01:10|4128.1|4128.1|4131.84|4131.84|4131.84|4131.84|4128.1|4128.1|0
1647511280000|2022-03-17 10:01:20|4132.01|4132.01|4132.77|4132.77|4133.28|4133.28|4132.01|4132.01|0
1647511290000|2022-03-17 10:01:30|4134.27|4134.27|4133.89|4133.89|4136.39|4136.39|4133.89|4133.89|0
1647511300000|2022-03-17 10:01:40|4133.55|4133.55|4132.3|4132.3|4133.55|4133.55|4132.3|4132.3|0
1647511310000|2022-03-17 10:01:50|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|4133.55|0
1647511320000|2022-03-17 10:02:00|4137.29|4137.29|4139.39|4139.39|4139.39|4139.39|4137.29|4137.29|0
1647511330000|2022-03-17 10:02:10|4141.89|4141.89|4141.89|4141.89|4143.13|4143.13|4141.89|4141.89|0
1647511340000|2022-03-17 10:02:20|4140.64|4140.64|4139.14|4139.14|4140.64|4140.64|4139.01|4139.01|0
1647511350000|2022-03-17 10:02:30|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|4141.63|0
1647511360000|2022-03-17 10:02:40|4144.12|4144.12|4144.63|4144.63|4145.02|4145.02|4144.12|4144.12|0
1647511370000|2022-03-17 10:02:50|4145.88|4145.88|4143.39|4143.39|4145.88|4145.88|4143.39|4143.39|0
1647511380000|2022-03-17 10:03:00|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|4145.88|0
1647511390000|2022-03-17 10:03:10|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|4144.63|0
1647511400000|2022-03-17 10:03:20|4142.14|4142.14|4140.89|4140.89|4142.14|4142.14|4140.89|4140.89|0
1647511410000|2022-03-17 10:03:30|4140.72|4140.72|4135.74|4135.74|4140.72|4140.72|4135.74|4135.74|0
1647511420000|2022-03-17 10:03:40|4135.1|4135.1|4135.1|4135.1|4135.1|4135.1|4135.1|4135.1|0
1647511430000|2022-03-17 10:03:50|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|0
1647511440000|2022-03-17 10:04:00|4130.12|4130.12|4132.61|4132.61|4132.61|4132.61|4129.99|4129.99|0
1647511500000|2022-03-17 10:05:00|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|0
1647511520000|2022-03-17 10:05:20|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|4127.63|0
1647511530000|2022-03-17 10:05:30|4127.45|4127.45|4128.7|4128.7|4128.7|4128.7|4127.45|4127.45|0
1647511560000|2022-03-17 10:06:00|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|0
1647511610000|2022-03-17 10:06:50|4126.69|4126.69|4123.77|4123.77|4127.93|4127.93|4123.77|4123.77|0
1647511640000|2022-03-17 10:07:20|4121.28|4121.28|4118.78|4118.78|4121.28|4121.28|4118.78|4118.78|0
1647511650000|2022-03-17 10:07:30|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|4118.66|0
1647511670000|2022-03-17 10:07:50|4114.92|4114.92|4111.4|4111.4|4114.92|4114.92|4111.4|4111.4|0
1647511680000|2022-03-17 10:08:00|4112.64|4112.64|4117.63|4117.63|4117.63|4117.63|4112.64|4112.64|0
1647511690000|2022-03-17 10:08:10|4117.97|4117.97|4117.97|4117.97|4117.97|4117.97|4117.97|4117.97|0
1647511710000|2022-03-17 10:08:30|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|0
1647511720000|2022-03-17 10:08:40|4119.39|4119.39|4121.88|4121.88|4121.88|4121.88|4119.39|4119.39|0
1647511750000|2022-03-17 10:09:10|4124.37|4124.37|4121.88|4121.88|4124.37|4124.37|4121.88|4121.88|0
1647511770000|2022-03-17 10:09:30|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|0
1647511790000|2022-03-17 10:09:50|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|0
1647511800000|2022-03-17 10:10:00|4121.75|4121.75|4123.38|4123.38|4123.38|4123.38|4121.75|4121.75|0
1647511810000|2022-03-17 10:10:10|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|0
1647511840000|2022-03-17 10:10:40|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|0
1647511870000|2022-03-17 10:11:10|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|0
1647511880000|2022-03-17 10:11:20|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|0
1647511890000|2022-03-17 10:11:30|4125.75|4125.75|4127.5|4127.5|4127.5|4127.5|4125.75|4125.75|0
1647511900000|2022-03-17 10:11:40|4126.26|4126.26|4127.5|4127.5|4127.5|4127.5|4126.26|4126.26|0
1647511910000|2022-03-17 10:11:50|4128.27|4128.27|4129.77|4129.77|4129.77|4129.77|4128.27|4128.27|0
1647511970000|2022-03-17 10:12:50|4127.28|4127.28|4129.77|4129.77|4129.77|4129.77|4127.02|4127.02|0
1647511980000|2022-03-17 10:13:00|4128.53|4128.53|4128.4|4128.4|4128.53|4128.53|4128.4|4128.4|0
1647511990000|2022-03-17 10:13:10|4128.14|4128.14|4124.02|4124.02|4128.14|4128.14|4124.02|4124.02|0
1647512030000|2022-03-17 10:13:50|4125.27|4125.27|4125.27|4125.27|4125.27|4125.27|4125.27|4125.27|0
1647512040000|2022-03-17 10:14:00|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|0
1647512050000|2022-03-17 10:14:10|4122.65|4122.65|4122.52|4122.52|4122.65|4122.65|4122.52|4122.52|0
1647512100000|2022-03-17 10:15:00|4125.01|4125.01|4125.53|4125.53|4125.53|4125.53|4125.01|4125.01|0
1647512110000|2022-03-17 10:15:10|4125.14|4125.14|4125.7|4125.7|4125.7|4125.7|4125.14|4125.14|0
1647512160000|2022-03-17 10:16:00|4126.21|4126.21|4126.21|4126.21|4126.21|4126.21|4126.21|4126.21|0
1647512180000|2022-03-17 10:16:20|4128.7|4128.7|4130.08|4130.08|4130.08|4130.08|4128.7|4128.7|0
1647512190000|2022-03-17 10:16:30|4131.32|4131.32|4130.08|4130.08|4131.32|4131.32|4130.08|4130.08|0
1647512220000|2022-03-17 10:17:00|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|0
1647512280000|2022-03-17 10:18:00|4130.2|4130.2|4130.46|4130.46|4130.46|4130.46|4130.2|4130.2|0
1647512330000|2022-03-17 10:18:50|4131.7|4131.7|4131.7|4131.7|4131.7|4131.7|4131.7|4131.7|0
1647512370000|2022-03-17 10:19:30|4132.95|4132.95|4133.08|4133.08|4133.08|4133.08|4132.95|4132.95|0
1647512410000|2022-03-17 10:20:10|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|0
1647512420000|2022-03-17 10:20:20|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|0
1647512430000|2022-03-17 10:20:30|4131.93|4131.93|4133.43|4133.43|4133.43|4133.43|4131.93|4131.93|0
1647512460000|2022-03-17 10:21:00|4133.69|4133.69|4133.94|4133.94|4133.94|4133.94|4133.69|4133.69|0
1647512470000|2022-03-17 10:21:10|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|0
1647512480000|2022-03-17 10:21:20|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|0
1647512500000|2022-03-17 10:21:40|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|0
1647512540000|2022-03-17 10:22:20|4134.93|4134.93|4134.8|4134.8|4134.93|4134.93|4134.8|4134.8|0
1647512550000|2022-03-17 10:22:30|4137.3|4137.3|4136.05|4136.05|4137.3|4137.3|4136.05|4136.05|0
1647512610000|2022-03-17 10:23:30|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|0
1647512620000|2022-03-17 10:23:40|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1647512670000|2022-03-17 10:24:30|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1647512680000|2022-03-17 10:24:40|4135.84|4135.84|4135.84|4135.84|4136.01|4136.01|4135.84|4135.84|0
1647512710000|2022-03-17 10:25:10|4135.58|4135.58|4135.2|4135.2|4135.58|4135.58|4135.2|4135.2|0
1647512740000|2022-03-17 10:25:40|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|4135.03|0
1647512750000|2022-03-17 10:25:50|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|4134.9|0
1647512800000|2022-03-17 10:26:40|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|0
1647512880000|2022-03-17 10:28:00|4130.91|4130.91|4129.79|4129.79|4131.04|4131.04|4129.79|4129.79|0
1647512890000|2022-03-17 10:28:10|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|0
1647512900000|2022-03-17 10:28:20|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|0
1647512920000|2022-03-17 10:28:40|4129.62|4129.62|4129.24|4129.24|4129.62|4129.62|4129.24|4129.24|0
1647512940000|2022-03-17 10:29:00|4129.41|4129.41|4130.65|4130.65|4130.65|4130.65|4129.41|4129.41|0
1647512980000|2022-03-17 10:29:40|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|0
1647512990000|2022-03-17 10:29:50|4133.15|4133.15|4133.15|4133.15|4133.15|4133.15|4133.15|4133.15|0
1647513000000|2022-03-17 10:30:00|4133.27|4133.27|4134.3|4134.3|4134.3|4134.3|4133.27|4133.27|0
1647513010000|2022-03-17 10:30:10|4134.04|4134.04|4134.04|4134.04|4134.04|4134.04|4134.04|4134.04|0
1647513020000|2022-03-17 10:30:20|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1647513030000|2022-03-17 10:30:30|4129.06|4129.06|4128.88|4128.88|4129.06|4129.06|4128.88|4128.88|0
1647513050000|2022-03-17 10:30:50|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|0
1647513070000|2022-03-17 10:31:10|4128.8|4128.8|4124.94|4124.94|4128.8|4128.8|4124.94|4124.94|0
1647513080000|2022-03-17 10:31:20|4124.76|4124.76|4124.42|4124.42|4124.76|4124.76|4124.42|4124.42|0
1647513120000|2022-03-17 10:32:00|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|0
1647513140000|2022-03-17 10:32:20|4124.55|4124.55|4127.04|4127.04|4127.04|4127.04|4124.55|4124.55|0
1647513180000|2022-03-17 10:33:00|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|0
1647513190000|2022-03-17 10:33:10|4128.46|4128.46|4129.71|4129.71|4129.71|4129.71|4128.46|4128.46|0
1647513240000|2022-03-17 10:34:00|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|0
1647513300000|2022-03-17 10:35:00|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|0
1647513310000|2022-03-17 10:35:10|4131.6|4131.6|4131.6|4131.6|4131.6|4131.6|4131.6|4131.6|0
1647513320000|2022-03-17 10:35:20|4127.86|4127.86|4127.73|4127.73|4127.86|4127.86|4127.73|4127.73|0
1647513380000|2022-03-17 10:36:20|4130.22|4130.22|4129.84|4129.84|4130.22|4130.22|4129.84|4129.84|0
1647513390000|2022-03-17 10:36:30|4129.59|4129.59|4126.92|4126.92|4129.59|4129.59|4126.92|4126.92|0
1647513430000|2022-03-17 10:37:10|4126.41|4126.41|4125.77|4125.77|4126.41|4126.41|4125.77|4125.77|0
1647513440000|2022-03-17 10:37:20|4126.03|4126.03|4128.17|4128.17|4128.17|4128.17|4126.03|4126.03|0
1647513460000|2022-03-17 10:37:40|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|0
1647513470000|2022-03-17 10:37:50|4127.53|4127.53|4127.53|4127.53|4127.53|4127.53|4127.53|4127.53|0
1647513500000|2022-03-17 10:38:20|4127.66|4127.66|4127.66|4127.66|4127.66|4127.66|4127.66|4127.66|0
1647513540000|2022-03-17 10:39:00|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|0
1647513550000|2022-03-17 10:39:10|4128.78|4128.78|4128.52|4128.52|4128.78|4128.78|4128.52|4128.52|0
1647513560000|2022-03-17 10:39:20|4128.78|4128.78|4128.78|4128.78|4128.78|4128.78|4128.78|4128.78|0
1647513620000|2022-03-17 10:40:20|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|0
1647513660000|2022-03-17 10:41:00|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|0
1647513680000|2022-03-17 10:41:20|4127.88|4127.88|4128.78|4128.78|4128.78|4128.78|4127.88|4127.88|0
1647513700000|2022-03-17 10:41:40|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|0
1647513720000|2022-03-17 10:42:00|4126.41|4126.41|4126.59|4126.59|4126.59|4126.59|4126.41|4126.41|0
1647513730000|2022-03-17 10:42:10|4126.08|4126.08|4126.08|4126.08|4126.08|4126.08|4126.08|4126.08|0
1647513750000|2022-03-17 10:42:30|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|0
1647513760000|2022-03-17 10:42:40|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|0
1647513770000|2022-03-17 10:42:50|4121.96|4121.96|4121.83|4121.83|4121.96|4121.96|4121.83|4121.83|0
1647513820000|2022-03-17 10:43:40|4123.07|4123.07|4124.32|4124.32|4124.32|4124.32|4123.07|4123.07|0
1647513830000|2022-03-17 10:43:50|4125.56|4125.56|4125.56|4125.56|4125.56|4125.56|4125.56|4125.56|0
1647513850000|2022-03-17 10:44:10|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|4126.81|0
1647513860000|2022-03-17 10:44:20|4127.07|4127.07|4127.41|4127.41|4127.41|4127.41|4127.07|4127.07|0
1647513890000|2022-03-17 10:44:50|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|0
1647513980000|2022-03-17 10:46:20|4127.41|4127.41|4126.9|4126.9|4127.41|4127.41|4126.9|4126.9|0
1647513990000|2022-03-17 10:46:30|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|0
1647514020000|2022-03-17 10:47:00|4124.41|4124.41|4125.65|4125.65|4125.65|4125.65|4124.41|4124.41|0
1647514070000|2022-03-17 10:47:50|4126.9|4126.9|4129.39|4129.39|4129.39|4129.39|4126.9|4126.9|0
1647514080000|2022-03-17 10:48:00|4130.03|4130.03|4131.78|4131.78|4131.78|4131.78|4130.03|4130.03|0
1647514110000|2022-03-17 10:48:30|4134.28|4134.28|4133.03|4133.03|4134.28|4134.28|4133.03|4133.03|0
1647514150000|2022-03-17 10:49:10|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|0
1647514180000|2022-03-17 10:49:40|4131.78|4131.78|4132.9|4132.9|4133.16|4133.16|4131.78|4131.78|0
1647514190000|2022-03-17 10:49:50|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|0
1647514250000|2022-03-17 10:50:50|4134.15|4134.15|4134.02|4134.02|4134.15|4134.15|4134.02|4134.02|0
1647514280000|2022-03-17 10:51:20|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|0
1647514320000|2022-03-17 10:52:00|4135.01|4135.01|4141.27|4141.27|4141.27|4141.27|4135.01|4135.01|0
1647514370000|2022-03-17 10:52:50|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|0
1647514390000|2022-03-17 10:53:10|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1647514420000|2022-03-17 10:53:40|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|4137.66|0
1647514440000|2022-03-17 10:54:00|4137.79|4137.79|4137.79|4137.79|4137.79|4137.79|4137.79|4137.79|0
1647514460000|2022-03-17 10:54:20|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|4137.96|0
1647514500000|2022-03-17 10:55:00|4137.7|4137.7|4137.7|4137.7|4137.7|4137.7|4137.7|4137.7|0
1647514520000|2022-03-17 10:55:20|4138.6|4138.6|4138.47|4138.47|4138.6|4138.6|4138.47|4138.47|0
1647514600000|2022-03-17 10:56:40|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|0
1647514620000|2022-03-17 10:57:00|4138.47|4138.47|4139.97|4139.97|4139.97|4139.97|4138.47|4138.47|0
1647514630000|2022-03-17 10:57:10|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1647514640000|2022-03-17 10:57:20|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|0
1647514650000|2022-03-17 10:57:30|4139.71|4139.71|4139.71|4139.71|4139.71|4139.71|4139.71|4139.71|0
1647514660000|2022-03-17 10:57:40|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|0
1647514710000|2022-03-17 10:58:30|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|0
1647514740000|2022-03-17 10:59:00|4138.84|4138.84|4138.59|4138.59|4138.84|4138.84|4138.59|4138.59|0
1647514760000|2022-03-17 10:59:20|4138.93|4138.93|4138.93|4138.93|4138.93|4138.93|4138.93|4138.93|0
1647514800000|2022-03-17 11:00:00|4138.8|4138.8|4138.97|4138.97|4138.97|4138.97|4138.8|4138.8|0
1647514810000|2022-03-17 11:00:10|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1647514820000|2022-03-17 11:00:20|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|0
1647514890000|2022-03-17 11:01:30|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|0
1647514980000|2022-03-17 11:03:00|4140.83|4140.83|4140.95|4140.95|4140.95|4140.95|4140.83|4140.83|0
1647515000000|2022-03-17 11:03:20|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|0
1647515050000|2022-03-17 11:04:10|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|4140.44|0
1647515070000|2022-03-17 11:04:30|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|0
1647515090000|2022-03-17 11:04:50|4141.82|4141.82|4141.82|4141.82|4141.82|4141.82|4141.82|4141.82|0
1647515100000|2022-03-17 11:05:00|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|0
1647515110000|2022-03-17 11:05:10|4143.96|4143.96|4143.32|4143.32|4143.96|4143.96|4143.19|4143.19|0
1647515120000|2022-03-17 11:05:20|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|4142.94|0
1647515140000|2022-03-17 11:05:40|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|4145.43|0
1647515160000|2022-03-17 11:06:00|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|0
1647515170000|2022-03-17 11:06:10|4147.02|4147.02|4147.4|4147.4|4147.4|4147.4|4147.02|4147.02|0
1647515230000|2022-03-17 11:07:10|4147.02|4147.02|4145.77|4145.77|4147.02|4147.02|4145.77|4145.77|0
1647515240000|2022-03-17 11:07:20|4147.02|4147.02|4146.64|4146.64|4147.02|4147.02|4146.64|4146.64|0
1647515260000|2022-03-17 11:07:40|4146.76|4146.76|4146.59|4146.59|4146.76|4146.76|4146.59|4146.59|0
1647515280000|2022-03-17 11:08:00|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|4146.85|0
1647515300000|2022-03-17 11:08:20|4147.23|4147.23|4147.1|4147.1|4147.23|4147.23|4147.1|4147.1|0
1647515310000|2022-03-17 11:08:30|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1647515320000|2022-03-17 11:08:40|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1647515330000|2022-03-17 11:08:50|4146.97|4146.97|4147.1|4147.1|4147.1|4147.1|4146.97|4146.97|0
1647515340000|2022-03-17 11:09:00|4147.23|4147.23|4147.1|4147.1|4147.23|4147.23|4147.1|4147.1|0
1647515350000|2022-03-17 11:09:10|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1647515360000|2022-03-17 11:09:20|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|0
1647515410000|2022-03-17 11:10:10|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|4146.97|0
1647515440000|2022-03-17 11:10:40|4147.36|4147.36|4147.23|4147.23|4147.36|4147.36|4147.23|4147.23|0
1647515460000|2022-03-17 11:11:00|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|0
1647515640000|2022-03-17 11:14:00|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|0
1647515680000|2022-03-17 11:14:40|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|4146.76|0
1647515690000|2022-03-17 11:14:50|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|4146.51|0
1647515740000|2022-03-17 11:15:40|4146.38|4146.38|4146.55|4146.55|4146.55|4146.55|4146.38|4146.38|0
1647515770000|2022-03-17 11:16:10|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|0
1647515780000|2022-03-17 11:16:20|4146.76|4146.76|4146.89|4146.89|4146.89|4146.89|4146.76|4146.76|0
1647515790000|2022-03-17 11:16:30|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|0
1647515820000|2022-03-17 11:17:00|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|0
1647515840000|2022-03-17 11:17:20|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|4148.09|0
1647515860000|2022-03-17 11:17:40|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|4147.96|0
1647515880000|2022-03-17 11:18:00|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|4147.45|0
1647515910000|2022-03-17 11:18:30|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|0
1647515930000|2022-03-17 11:18:50|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|4145.09|0
1647516010000|2022-03-17 11:20:10|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|0
1647516020000|2022-03-17 11:20:20|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|4144.96|0
1647516040000|2022-03-17 11:20:40|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|0
1647516070000|2022-03-17 11:21:10|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|4143.97|0
1647516140000|2022-03-17 11:22:20|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|0
1647516150000|2022-03-17 11:22:30|4144.05|4144.05|4143.88|4143.88|4144.05|4144.05|4143.88|4143.88|0
1647516240000|2022-03-17 11:24:00|4143.71|4143.71|4143.96|4143.96|4143.96|4143.96|4143.71|4143.71|0
1647516430000|2022-03-17 11:27:10|4143.58|4143.58|4143.58|4143.58|4143.58|4143.58|4143.58|4143.58|0
1647516440000|2022-03-17 11:27:20|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|4146.07|0
1647516480000|2022-03-17 11:28:00|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|4146.2|0
1647516550000|2022-03-17 11:29:10|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|4145.95|0
1647516610000|2022-03-17 11:30:10|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|0
1647516680000|2022-03-17 11:31:20|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|0
1647516720000|2022-03-17 11:32:00|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|4145.31|0
1647516880000|2022-03-17 11:34:40|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|0
1647516910000|2022-03-17 11:35:10|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|4141.95|0
1647517010000|2022-03-17 11:36:50|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|4142.21|0
1647517030000|2022-03-17 11:37:10|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|0
1647517050000|2022-03-17 11:37:30|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|4142.46|0
1647517160000|2022-03-17 11:39:20|4142.34|4142.34|4141.09|4141.09|4142.34|4142.34|4141.09|4141.09|0
1647517170000|2022-03-17 11:39:30|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|4141.22|0
1647517190000|2022-03-17 11:39:50|4141.35|4141.35|4141.35|4141.35|4141.35|4141.35|4141.35|4141.35|0
1647517200000|2022-03-17 11:40:00|4140.1|4140.1|4140.1|4140.1|4140.1|4140.1|4140.1|4140.1|0
1647517280000|2022-03-17 11:41:20|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|0
1647517310000|2022-03-17 11:41:50|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|0
1647517340000|2022-03-17 11:42:20|4138.47|4138.47|4138.47|4138.47|4138.47|4138.47|4138.47|4138.47|0
1647517440000|2022-03-17 11:44:00|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|0
1647517460000|2022-03-17 11:44:20|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|0
1647517480000|2022-03-17 11:44:40|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|4137.23|0
1647517490000|2022-03-17 11:44:50|4137.74|4137.74|4138|4138|4138|4138|4137.74|4137.74|0
1647517500000|2022-03-17 11:45:00|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|0
1647517510000|2022-03-17 11:45:10|4136.92|4136.92|4131.94|4131.94|4136.92|4136.92|4131.94|4131.94|0
1647517540000|2022-03-17 11:45:40|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|0
1647517610000|2022-03-17 11:46:50|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|0
1647517660000|2022-03-17 11:47:40|4133.19|4133.19|4134.56|4134.56|4134.56|4134.56|4133.19|4133.19|0
1647517720000|2022-03-17 11:48:40|4137.05|4137.05|4138.3|4138.3|4138.3|4138.3|4137.05|4137.05|0
1647517740000|2022-03-17 11:49:00|4138.68|4138.68|4139.11|4139.11|4139.11|4139.11|4138.68|4138.68|0
1647517850000|2022-03-17 11:50:50|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|0
1647517870000|2022-03-17 11:51:10|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|0
1647517880000|2022-03-17 11:51:20|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|4139.24|0
1647517910000|2022-03-17 11:51:50|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1647517970000|2022-03-17 11:52:50|4136.23|4136.23|4137.48|4137.48|4137.48|4137.48|4136.23|4136.23|0
1647517980000|2022-03-17 11:53:00|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|0
1647517990000|2022-03-17 11:53:10|4139.97|4139.97|4139.97|4139.97|4139.97|4139.97|4139.97|4139.97|0
1647518020000|2022-03-17 11:53:40|4139.72|4139.72|4139.72|4139.72|4139.72|4139.72|4139.72|4139.72|0
1647518110000|2022-03-17 11:55:10|4139.59|4139.59|4142.08|4142.08|4142.08|4142.08|4139.59|4139.59|0
1647518120000|2022-03-17 11:55:20|4143.33|4143.33|4145.82|4145.82|4145.82|4145.82|4143.33|4143.33|0
1647518130000|2022-03-17 11:55:30|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|0
1647518140000|2022-03-17 11:55:40|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|0
1647518150000|2022-03-17 11:55:50|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|0
1647518190000|2022-03-17 11:56:30|4150.93|4150.93|4148.44|4148.44|4150.93|4150.93|4148.44|4148.44|0
1647518230000|2022-03-17 11:57:10|4149.68|4149.68|4149.94|4149.94|4149.94|4149.94|4149.68|4149.68|0
1647518290000|2022-03-17 11:58:10|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|0
1647518330000|2022-03-17 11:58:50|4148.44|4148.44|4148.31|4148.31|4148.44|4148.44|4148.31|4148.31|0
1647518340000|2022-03-17 11:59:00|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|0
1647518400000|2022-03-17 12:00:00|4148.05|4148.05|4147.88|4147.88|4148.05|4148.05|4147.88|4147.88|0
1647518410000|2022-03-17 12:00:10|4148.23|4148.23|4147.54|4147.54|4148.79|4148.79|4147.54|4147.54|0
1647518420000|2022-03-17 12:00:20|4147.8|4147.8|4147.62|4147.62|4147.8|4147.8|4147.62|4147.62|0
1647518430000|2022-03-17 12:00:30|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|4152.61|0
1647518460000|2022-03-17 12:01:00|4155.1|4155.1|4154.15|4154.15|4155.65|4155.65|4154.15|4154.15|0
1647518470000|2022-03-17 12:01:10|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|4154.02|0
1647518480000|2022-03-17 12:01:20|4152.78|4152.78|4154.02|4154.02|4155.27|4155.27|4152.78|4152.78|0
1647518490000|2022-03-17 12:01:30|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|4154.2|0
1647518520000|2022-03-17 12:02:00|4153.94|4153.94|4149.95|4149.95|4153.94|4153.94|4149.95|4149.95|0
1647518540000|2022-03-17 12:02:20|4149.69|4149.69|4150.94|4150.94|4150.94|4150.94|4149.69|4149.69|0
1647518610000|2022-03-17 12:03:30|4152.19|4152.19|4152.7|4152.7|4152.7|4152.7|4152.19|4152.19|0
1647518620000|2022-03-17 12:03:40|4152.82|4152.82|4149.09|4149.09|4152.82|4152.82|4149.09|4149.09|0
1647518640000|2022-03-17 12:04:00|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|0
1647518650000|2022-03-17 12:04:10|4150.59|4150.59|4150.59|4150.59|4151.83|4151.83|4150.59|4150.59|0
1647518660000|2022-03-17 12:04:20|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|4150.33|0
1647518680000|2022-03-17 12:04:40|4146.59|4146.59|4148.7|4148.7|4148.7|4148.7|4146.21|4146.21|0
1647518690000|2022-03-17 12:04:50|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|4149.95|0
1647518700000|2022-03-17 12:05:00|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1647518710000|2022-03-17 12:05:10|4151.07|4151.07|4148.45|4148.45|4151.07|4151.07|4148.45|4148.45|0
1647518720000|2022-03-17 12:05:20|4148.58|4148.58|4151.41|4151.41|4151.41|4151.41|4148.58|4148.58|0
1647518740000|2022-03-17 12:05:40|4150.16|4150.16|4150.29|4150.29|4150.29|4150.29|4150.16|4150.16|0
1647518770000|2022-03-17 12:06:10|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1647518810000|2022-03-17 12:06:50|4152.78|4152.78|4153.65|4153.65|4153.65|4153.65|4152.78|4152.78|0
1647518820000|2022-03-17 12:07:00|4153.31|4153.31|4154.38|4154.38|4154.55|4154.55|4153.31|4153.31|0
1647518830000|2022-03-17 12:07:10|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|0
1647518840000|2022-03-17 12:07:20|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|0
1647518850000|2022-03-17 12:07:30|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|0
1647518870000|2022-03-17 12:07:50|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|0
1647518880000|2022-03-17 12:08:00|4155.84|4155.84|4153.35|4153.35|4155.84|4155.84|4153.35|4153.35|0
1647518900000|2022-03-17 12:08:20|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|0
1647518910000|2022-03-17 12:08:30|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|0
1647518940000|2022-03-17 12:09:00|4155.84|4155.84|4156.09|4156.09|4156.09|4156.09|4155.84|4155.84|0
1647518950000|2022-03-17 12:09:10|4155.97|4155.97|4155.8|4155.8|4155.97|4155.97|4155.8|4155.8|0
1647518960000|2022-03-17 12:09:20|4152.06|4152.06|4153.3|4153.3|4153.3|4153.3|4152.06|4152.06|0
1647519020000|2022-03-17 12:10:20|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|4152.54|0
1647519040000|2022-03-17 12:10:40|4152.36|4152.36|4152.19|4152.19|4152.36|4152.36|4152.19|4152.19|0
1647519100000|2022-03-17 12:11:40|4152.02|4152.02|4154.51|4154.51|4154.51|4154.51|4152.02|4152.02|0
1647519110000|2022-03-17 12:11:50|4154.64|4154.64|4151.89|4151.89|4154.64|4154.64|4151.89|4151.89|0
1647519150000|2022-03-17 12:12:30|4153.14|4153.14|4153.82|4153.82|4153.82|4153.82|4153.14|4153.14|0
1647519190000|2022-03-17 12:13:10|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|0
1647519200000|2022-03-17 12:13:20|4151.33|4151.33|4151.46|4151.46|4151.46|4151.46|4151.33|4151.33|0
1647519220000|2022-03-17 12:13:40|4151.71|4151.71|4152.96|4152.96|4154.2|4154.2|4151.71|4151.71|0
1647519230000|2022-03-17 12:13:50|4151.71|4151.71|4150.47|4150.47|4151.71|4151.71|4150.47|4150.47|0
1647519240000|2022-03-17 12:14:00|4150.59|4150.59|4150.47|4150.47|4150.59|4150.59|4150.47|4150.47|0
1647519260000|2022-03-17 12:14:20|4152.96|4152.96|4154.2|4154.2|4154.2|4154.2|4152.96|4152.96|0
1647519280000|2022-03-17 12:14:40|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|0
1647519290000|2022-03-17 12:14:50|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|4155.19|0
1647519300000|2022-03-17 12:15:00|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|0
1647519320000|2022-03-17 12:15:20|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|0
1647519330000|2022-03-17 12:15:30|4157.56|4157.56|4158.8|4158.8|4158.8|4158.8|4157.56|4157.56|0
1647519340000|2022-03-17 12:15:40|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|4158.68|0
1647519350000|2022-03-17 12:15:50|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|0
1647519360000|2022-03-17 12:16:00|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1647519370000|2022-03-17 12:16:10|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|4156.18|0
1647519460000|2022-03-17 12:17:40|4156.06|4156.06|4154.81|4154.81|4156.18|4156.18|4153.57|4153.57|0
1647519470000|2022-03-17 12:17:50|4155.19|4155.19|4154.38|4154.38|4155.19|4155.19|4154.26|4154.26|0
1647519490000|2022-03-17 12:18:10|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|0
1647519530000|2022-03-17 12:18:50|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|0
1647519550000|2022-03-17 12:19:10|4154.43|4154.43|4149.4|4149.4|4154.81|4154.81|4149.4|4149.4|0
1647519600000|2022-03-17 12:20:00|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|0
1647519610000|2022-03-17 12:20:10|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1647519630000|2022-03-17 12:20:30|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|0
1647519650000|2022-03-17 12:20:50|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|0
1647519660000|2022-03-17 12:21:00|4149.66|4149.66|4149.27|4149.27|4149.66|4149.66|4149.27|4149.27|0
1647519690000|2022-03-17 12:21:30|4150.52|4150.52|4151.77|4151.77|4151.77|4151.77|4150.52|4150.52|0
1647519700000|2022-03-17 12:21:40|4149.27|4149.27|4149.27|4149.27|4149.27|4149.27|4149.27|4149.27|0
1647519760000|2022-03-17 12:22:40|4145.54|4145.54|4146.78|4146.78|4146.78|4146.78|4145.54|4145.54|0
1647519810000|2022-03-17 12:23:30|4147.04|4147.04|4150.9|4150.9|4150.9|4150.9|4147.04|4147.04|0
1647519820000|2022-03-17 12:23:40|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|0
1647519830000|2022-03-17 12:23:50|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|0
1647519840000|2022-03-17 12:24:00|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|0
1647519860000|2022-03-17 12:24:20|4155.66|4155.66|4155.66|4155.66|4155.66|4155.66|4155.66|4155.66|0
1647519880000|2022-03-17 12:24:40|4154.42|4154.42|4154.54|4154.54|4154.54|4154.54|4154.42|4154.42|0
1647519890000|2022-03-17 12:24:50|4155.05|4155.05|4154.93|4154.93|4155.05|4155.05|4154.67|4154.67|0
1647519910000|2022-03-17 12:25:10|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|0
1647519930000|2022-03-17 12:25:30|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|0
1647519940000|2022-03-17 12:25:40|4158.92|4158.92|4159.05|4159.05|4159.05|4159.05|4158.92|4158.92|0
1647519950000|2022-03-17 12:25:50|4159.17|4159.17|4160.68|4160.68|4160.68|4160.68|4159.17|4159.17|0
1647519970000|2022-03-17 12:26:10|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|0
1647519990000|2022-03-17 12:26:30|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|0
1647520030000|2022-03-17 12:27:10|4158.18|4158.18|4157.67|4157.67|4158.18|4158.18|4157.67|4157.67|0
1647520080000|2022-03-17 12:28:00|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|0
1647520120000|2022-03-17 12:28:40|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|4157.03|0
1647520160000|2022-03-17 12:29:20|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|4155.79|0
1647520170000|2022-03-17 12:29:30|4157.03|4157.03|4157.09|4157.09|4157.51|4157.51|4156.27|4156.27|0
1647520180000|2022-03-17 12:29:40|4156.96|4156.96|4154.47|4154.47|4156.96|4156.96|4153.22|4153.22|0
1647520200000|2022-03-17 12:30:00|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|0
1647520210000|2022-03-17 12:30:10|4154.34|4154.34|4152.71|4152.71|4154.34|4154.34|4152.71|4152.71|0
1647520230000|2022-03-17 12:30:30|4153.96|4153.96|4155.63|4155.63|4155.63|4155.63|4153.96|4153.96|0
1647520240000|2022-03-17 12:30:40|4155.8|4155.8|4155.63|4155.63|4155.8|4155.8|4155.63|4155.63|0
1647520250000|2022-03-17 12:30:50|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|0
1647520260000|2022-03-17 12:31:00|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|4154.26|0
1647520270000|2022-03-17 12:31:10|4156.75|4156.75|4156.75|4156.75|4156.75|4156.75|4156.75|4156.75|0
1647520280000|2022-03-17 12:31:20|4157|4157|4157|4157|4157|4157|4157|4157|0
1647520320000|2022-03-17 12:32:00|4156.49|4156.49|4153.75|4153.75|4156.49|4156.49|4153.75|4153.75|0
1647520340000|2022-03-17 12:32:20|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|0
1647520360000|2022-03-17 12:32:40|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|4151.13|0
1647520390000|2022-03-17 12:33:10|4151|4151|4151|4151|4151|4151|4151|4151|0
1647520400000|2022-03-17 12:33:20|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|4152.25|0
1647520410000|2022-03-17 12:33:30|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|0
1647520440000|2022-03-17 12:34:00|4153.11|4153.11|4151.61|4151.61|4153.11|4153.11|4151.61|4151.61|0
1647520470000|2022-03-17 12:34:30|4152.85|4152.85|4154.1|4154.1|4154.1|4154.1|4152.85|4152.85|0
1647520480000|2022-03-17 12:34:40|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|4154.35|0
1647520500000|2022-03-17 12:35:00|4155.6|4155.6|4154.96|4154.96|4155.6|4155.6|4154.96|4154.96|0
1647520510000|2022-03-17 12:35:10|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|0
1647520540000|2022-03-17 12:35:40|4152.47|4152.47|4152.34|4152.34|4152.47|4152.47|4152.34|4152.34|0
1647520570000|2022-03-17 12:36:10|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|0
1647520580000|2022-03-17 12:36:20|4153.33|4153.33|4153.33|4153.33|4153.33|4153.33|4153.33|4153.33|0
1647520590000|2022-03-17 12:36:30|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|4152.69|0
1647520600000|2022-03-17 12:36:40|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|4151.45|0
1647520610000|2022-03-17 12:36:50|4153.94|4153.94|4157.68|4157.68|4157.68|4157.68|4153.94|4153.94|0
1647520620000|2022-03-17 12:37:00|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|0
1647520630000|2022-03-17 12:37:10|4155.91|4155.91|4158.23|4158.23|4158.4|4158.4|4155.91|4155.91|0
1647520640000|2022-03-17 12:37:20|4158.49|4158.49|4158.61|4158.61|4158.61|4158.61|4158.49|4158.49|0
1647520650000|2022-03-17 12:37:30|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|0
1647520670000|2022-03-17 12:37:50|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|4155.87|0
1647520680000|2022-03-17 12:38:00|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1647520700000|2022-03-17 12:38:20|4155.57|4155.57|4155.44|4155.44|4155.57|4155.57|4155.44|4155.44|0
1647520720000|2022-03-17 12:38:40|4157.93|4157.93|4158.44|4158.44|4158.44|4158.44|4157.68|4157.68|0
1647520730000|2022-03-17 12:38:50|4158.95|4158.95|4156.46|4156.46|4158.95|4158.95|4156.46|4156.46|0
1647520740000|2022-03-17 12:39:00|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|0
1647520770000|2022-03-17 12:39:30|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|0
1647520790000|2022-03-17 12:39:50|4155.09|4155.09|4153.97|4153.97|4155.09|4155.09|4153.84|4153.84|0
1647520860000|2022-03-17 12:41:00|4154.1|4154.1|4154.35|4154.35|4154.35|4154.35|4154.1|4154.1|0
1647520900000|2022-03-17 12:41:40|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|0
1647520920000|2022-03-17 12:42:00|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|0
1647520960000|2022-03-17 12:42:40|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|0
1647520970000|2022-03-17 12:42:50|4157.1|4157.1|4157.1|4157.1|4158.35|4158.35|4157.1|4157.1|0
1647520980000|2022-03-17 12:43:00|4159.59|4159.59|4163.33|4163.33|4163.33|4163.33|4159.59|4159.59|0
1647520990000|2022-03-17 12:43:10|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|0
1647521030000|2022-03-17 12:43:50|4161.7|4161.7|4160.45|4160.45|4161.7|4161.7|4160.45|4160.45|0
1647521040000|2022-03-17 12:44:00|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1647521050000|2022-03-17 12:44:10|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|0
1647521070000|2022-03-17 12:44:30|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|0
1647521160000|2022-03-17 12:46:00|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|0
1647521170000|2022-03-17 12:46:10|4160.3|4160.3|4159.82|4159.82|4160.81|4160.81|4158.32|4158.32|0
1647521220000|2022-03-17 12:47:00|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|4160.2|0
1647521240000|2022-03-17 12:47:20|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|0
1647521250000|2022-03-17 12:47:30|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|0
1647521290000|2022-03-17 12:48:10|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|4158.83|0
1647521320000|2022-03-17 12:48:40|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|0
1647521350000|2022-03-17 12:49:10|4160.07|4160.07|4161.32|4161.32|4161.32|4161.32|4160.07|4160.07|0
1647521360000|2022-03-17 12:49:20|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|0
1647521370000|2022-03-17 12:49:30|4158.57|4158.57|4159.82|4159.82|4159.82|4159.82|4158.57|4158.57|0
1647521380000|2022-03-17 12:49:40|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|0
1647521400000|2022-03-17 12:50:00|4160.81|4160.81|4159.31|4159.31|4160.81|4160.81|4159.31|4159.31|0
1647521410000|2022-03-17 12:50:10|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|0
1647521440000|2022-03-17 12:50:40|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|0
1647521470000|2022-03-17 12:51:10|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1647521480000|2022-03-17 12:51:20|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|0
1647521490000|2022-03-17 12:51:30|4158.06|4158.06|4156.81|4156.81|4158.06|4158.06|4156.81|4156.81|0
1647521510000|2022-03-17 12:51:50|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1647521600000|2022-03-17 12:53:20|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|4156.94|0
1647521630000|2022-03-17 12:53:50|4157.32|4157.32|4157.2|4157.2|4157.32|4157.32|4157.2|4157.2|0
1647521640000|2022-03-17 12:54:00|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|0
1647521650000|2022-03-17 12:54:10|4156.12|4156.12|4153.63|4153.63|4156.12|4156.12|4153.63|4153.63|0
1647521690000|2022-03-17 12:54:50|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|0
1647521740000|2022-03-17 12:55:40|4156|4156|4156.25|4156.25|4156.25|4156.25|4156|4156|0
1647521760000|2022-03-17 12:56:00|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|0
1647521770000|2022-03-17 12:56:10|4152.51|4152.51|4152.26|4152.26|4152.51|4152.51|4152.26|4152.26|0
1647521790000|2022-03-17 12:56:30|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|0
1647521800000|2022-03-17 12:56:40|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|0
1647521850000|2022-03-17 12:57:30|4144.91|4144.91|4146.16|4146.16|4146.16|4146.16|4142.42|4142.42|0
1647521860000|2022-03-17 12:57:40|4148.65|4148.65|4148.65|4148.65|4148.65|4148.65|4148.65|4148.65|0
1647521880000|2022-03-17 12:58:00|4149.9|4149.9|4149.03|4149.03|4150.28|4150.28|4149.03|4149.03|0
1647521900000|2022-03-17 12:58:20|4149.42|4149.42|4150.66|4150.66|4150.66|4150.66|4149.42|4149.42|0
1647521960000|2022-03-17 12:59:20|4151.91|4151.91|4152.08|4152.08|4152.08|4152.08|4151.91|4151.91|0
1647521970000|2022-03-17 12:59:30|4152.25|4152.25|4152.08|4152.08|4152.25|4152.25|4152.08|4152.08|0
1647522000000|2022-03-17 13:00:00|4153.32|4153.32|4154.57|4154.57|4154.57|4154.57|4153.32|4153.32|0
1647522010000|2022-03-17 13:00:10|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|4153.32|0
1647522020000|2022-03-17 13:00:20|4153.58|4153.58|4153.75|4153.75|4153.75|4153.75|4153.58|4153.58|0
1647522040000|2022-03-17 13:00:40|4155|4155|4155|4155|4155|4155|4155|4155|0
1647522050000|2022-03-17 13:00:50|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|0
1647522070000|2022-03-17 13:01:10|4155.99|4155.99|4156.6|4156.6|4157.11|4157.11|4155.73|4155.73|0
1647522080000|2022-03-17 13:01:20|4156.47|4156.47|4156.21|4156.21|4156.47|4156.47|4156.21|4156.21|0
1647522090000|2022-03-17 13:01:30|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|4153.72|0
1647522100000|2022-03-17 13:01:40|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|4152.48|0
1647522110000|2022-03-17 13:01:50|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1647522140000|2022-03-17 13:02:20|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|4152.09|0
1647522160000|2022-03-17 13:02:40|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|4152.22|0
1647522210000|2022-03-17 13:03:30|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|4152.35|0
1647522250000|2022-03-17 13:04:10|4148.61|4148.61|4147.36|4147.36|4148.61|4148.61|4147.36|4147.36|0
1647522260000|2022-03-17 13:04:20|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|4146.12|0
1647522280000|2022-03-17 13:04:40|4147.36|4147.36|4149.86|4149.86|4149.86|4149.86|4147.36|4147.36|0
1647522290000|2022-03-17 13:04:50|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|4151.1|0
1647522300000|2022-03-17 13:05:00|4152.35|4152.35|4152.22|4152.22|4152.35|4152.35|4152.22|4152.22|0
1647522310000|2022-03-17 13:05:10|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|4150.97|0
1647522370000|2022-03-17 13:06:10|4150.85|4150.85|4148.36|4148.36|4150.85|4150.85|4148.36|4148.36|0
1647522380000|2022-03-17 13:06:20|4147.11|4147.11|4145.86|4145.86|4147.11|4147.11|4145.86|4145.86|0
1647522410000|2022-03-17 13:06:50|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|0
1647522420000|2022-03-17 13:07:00|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|4144.11|0
1647522480000|2022-03-17 13:08:00|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|0
1647522500000|2022-03-17 13:08:20|4145.74|4145.74|4145.48|4145.48|4145.74|4145.74|4145.48|4145.48|0
1647522510000|2022-03-17 13:08:30|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|4145.35|0
1647522540000|2022-03-17 13:09:00|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|4144.97|0
1647522550000|2022-03-17 13:09:10|4141.23|4141.23|4142.48|4142.48|4142.48|4142.48|4141.23|4141.23|0
1647522570000|2022-03-17 13:09:30|4143.72|4143.72|4144.97|4144.97|4144.97|4144.97|4143.72|4143.72|0
1647522580000|2022-03-17 13:09:40|4144.71|4144.71|4144.71|4144.71|4144.71|4144.71|4144.71|4144.71|0
1647522620000|2022-03-17 13:10:20|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|0
1647522660000|2022-03-17 13:11:00|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|0
1647522700000|2022-03-17 13:11:40|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|4143.34|0
1647522710000|2022-03-17 13:11:50|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|4140.85|0
1647522720000|2022-03-17 13:12:00|4140.34|4140.34|4140.34|4140.34|4140.34|4140.34|4140.34|4140.34|0
1647522730000|2022-03-17 13:12:10|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|4139.7|0
1647522740000|2022-03-17 13:12:20|4139.83|4139.83|4139.96|4139.96|4139.96|4139.96|4139.83|4139.83|0
1647522890000|2022-03-17 13:14:50|4139.32|4139.32|4139.32|4139.32|4139.32|4139.32|4139.32|4139.32|0
1647522900000|2022-03-17 13:15:00|4139.83|4139.83|4139.31|4139.31|4139.83|4139.83|4139.31|4139.31|0
1647522910000|2022-03-17 13:15:10|4139.82|4139.82|4143.56|4143.56|4143.56|4143.56|4139.82|4139.82|0
1647522920000|2022-03-17 13:15:20|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|4143.73|0
1647522930000|2022-03-17 13:15:30|4144.98|4144.98|4143.9|4143.9|4145.15|4145.15|4143.9|4143.9|0
1647522940000|2022-03-17 13:15:40|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|0
1647522950000|2022-03-17 13:15:50|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|4140.04|0
1647522980000|2022-03-17 13:16:20|4141.28|4141.28|4141.28|4141.28|4141.28|4141.28|4141.28|4141.28|0
1647522990000|2022-03-17 13:16:30|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1647523020000|2022-03-17 13:17:00|4140.77|4140.77|4140.77|4140.77|4140.77|4140.77|4140.77|4140.77|0
1647523110000|2022-03-17 13:18:30|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|0
1647523190000|2022-03-17 13:19:50|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|4136.91|0
1647523200000|2022-03-17 13:20:00|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|0
1647523220000|2022-03-17 13:20:20|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|4137.9|0
1647523260000|2022-03-17 13:21:00|4137.73|4137.73|4137.55|4137.55|4137.73|4137.73|4137.55|4137.55|0
1647523290000|2022-03-17 13:21:30|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|0
1647523310000|2022-03-17 13:21:50|4136.43|4136.43|4137.81|4137.81|4137.81|4137.81|4136.43|4136.43|0
1647523320000|2022-03-17 13:22:00|4139.05|4139.05|4137.81|4137.81|4139.05|4139.05|4137.81|4137.81|0
1647523370000|2022-03-17 13:22:50|4139.05|4139.05|4140.3|4140.3|4140.3|4140.3|4139.05|4139.05|0
1647523420000|2022-03-17 13:23:40|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|0
1647523450000|2022-03-17 13:24:10|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|0
1647523480000|2022-03-17 13:24:40|4139.28|4139.28|4139.28|4139.28|4139.28|4139.28|4139.28|4139.28|0
1647523490000|2022-03-17 13:24:50|4138.03|4138.03|4138.03|4138.03|4138.03|4138.03|4138.03|4138.03|0
1647523500000|2022-03-17 13:25:00|4137.86|4137.86|4139.11|4139.11|4139.11|4139.11|4137.86|4137.86|0
1647523540000|2022-03-17 13:25:40|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|4138.85|0
1647523560000|2022-03-17 13:26:00|4139.02|4139.02|4139.02|4139.02|4139.02|4139.02|4139.02|4139.02|0
1647523600000|2022-03-17 13:26:40|4139.41|4139.41|4139.66|4139.66|4139.66|4139.66|4139.41|4139.41|0
1647523680000|2022-03-17 13:28:00|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|0
1647523690000|2022-03-17 13:28:10|4139.66|4139.66|4139.28|4139.28|4139.66|4139.66|4139.28|4139.28|0
1647523700000|2022-03-17 13:28:20|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|4139.79|0
1647523710000|2022-03-17 13:28:30|4138.54|4138.54|4137.3|4137.3|4138.54|4138.54|4137.3|4137.3|0
1647523790000|2022-03-17 13:29:50|4138.54|4138.54|4138.8|4138.8|4138.8|4138.8|4138.42|4138.42|0
1647523800000|2022-03-17 13:30:00|4140.04|4140.04|4138.8|4138.8|4140.04|4140.04|4138.8|4138.8|0
1647523820000|2022-03-17 13:30:20|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|0
1647523840000|2022-03-17 13:30:40|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|0
1647523900000|2022-03-17 13:31:40|4133.82|4133.82|4135.32|4135.32|4135.32|4135.32|4133.82|4133.82|0
1647523920000|2022-03-17 13:32:00|4134.07|4134.07|4132.83|4132.83|4134.07|4134.07|4132.83|4132.83|0
1647523930000|2022-03-17 13:32:10|4132.57|4132.57|4132.1|4132.1|4132.57|4132.57|4132.1|4132.1|0
1647523940000|2022-03-17 13:32:20|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|0
1647523950000|2022-03-17 13:32:30|4129.78|4129.78|4129.95|4129.95|4129.95|4129.95|4129.78|4129.78|0
1647523960000|2022-03-17 13:32:40|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|0
1647523980000|2022-03-17 13:33:00|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|0
1647524010000|2022-03-17 13:33:30|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|4133.69|0
1647524020000|2022-03-17 13:33:40|4134.2|4134.2|4137.94|4137.94|4137.94|4137.94|4134.2|4134.2|0
1647524070000|2022-03-17 13:34:30|4138.11|4138.11|4137.94|4137.94|4138.11|4138.11|4137.94|4137.94|0
1647524080000|2022-03-17 13:34:40|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|0
1647524090000|2022-03-17 13:34:50|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|0
1647524100000|2022-03-17 13:35:00|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|0
1647524110000|2022-03-17 13:35:10|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|0
1647524120000|2022-03-17 13:35:20|4136.95|4136.95|4135.57|4135.57|4136.95|4136.95|4135.57|4135.57|0
1647524140000|2022-03-17 13:35:40|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|4136.82|0
1647524150000|2022-03-17 13:35:50|4138.06|4138.06|4138.49|4138.49|4139.74|4139.74|4138.06|4138.06|0
1647524160000|2022-03-17 13:36:00|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|4137.24|0
1647524170000|2022-03-17 13:36:10|4134.75|4134.75|4133.51|4133.51|4134.75|4134.75|4133.51|4133.51|0
1647524180000|2022-03-17 13:36:20|4134.75|4134.75|4134.75|4134.75|4134.75|4134.75|4134.75|4134.75|0
1647524200000|2022-03-17 13:36:40|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|0
1647524210000|2022-03-17 13:36:50|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|4135.62|0
1647524220000|2022-03-17 13:37:00|4135.1|4135.1|4136.35|4136.35|4136.35|4136.35|4135.1|4135.1|0
1647524230000|2022-03-17 13:37:10|4136.73|4136.73|4136.61|4136.61|4138.36|4138.36|4136.61|4136.61|0
1647524240000|2022-03-17 13:37:20|4134.11|4134.11|4131.49|4131.49|4134.11|4134.11|4131.49|4131.49|0
1647524250000|2022-03-17 13:37:30|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|0
1647524260000|2022-03-17 13:37:40|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|0
1647524280000|2022-03-17 13:38:00|4132.36|4132.36|4128.62|4128.62|4132.36|4132.36|4128.62|4128.62|0
1647524300000|2022-03-17 13:38:20|4128.49|4128.49|4132.23|4132.23|4132.23|4132.23|4128.49|4128.49|0
1647524310000|2022-03-17 13:38:30|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|0
1647524340000|2022-03-17 13:39:00|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|0
1647524350000|2022-03-17 13:39:10|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|0
1647524360000|2022-03-17 13:39:20|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|0
1647524370000|2022-03-17 13:39:30|4131.11|4131.11|4138.59|4138.59|4138.59|4138.59|4131.11|4131.11|0
1647524380000|2022-03-17 13:39:40|4141.08|4141.08|4142.45|4142.45|4142.45|4142.45|4141.08|4141.08|0
1647524400000|2022-03-17 13:40:00|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|4143.7|0
1647524410000|2022-03-17 13:40:10|4142.45|4142.45|4144.46|4144.46|4144.46|4144.46|4142.45|4142.45|0
1647524430000|2022-03-17 13:40:30|4143.22|4143.22|4144.72|4144.72|4144.72|4144.72|4143.22|4143.22|0
1647524440000|2022-03-17 13:40:40|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|4143.47|0
1647524450000|2022-03-17 13:40:50|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|0
1647524460000|2022-03-17 13:41:00|4144.89|4144.89|4144.51|4144.51|4144.89|4144.89|4144.51|4144.51|0
1647524470000|2022-03-17 13:41:10|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|0
1647524480000|2022-03-17 13:41:20|4140.77|4140.77|4140.64|4140.64|4140.77|4140.77|4140.64|4140.64|0
1647524500000|2022-03-17 13:41:40|4141.89|4141.89|4141.89|4141.89|4141.89|4141.89|4141.89|4141.89|0
1647524530000|2022-03-17 13:42:10|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|0
1647524550000|2022-03-17 13:42:30|4141.97|4141.97|4142.1|4142.1|4142.1|4142.1|4141.97|4141.97|0
1647524560000|2022-03-17 13:42:40|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|4144.72|0
1647524570000|2022-03-17 13:42:50|4144.33|4144.33|4144.33|4144.33|4144.33|4144.33|4144.33|4144.33|0
1647524590000|2022-03-17 13:43:10|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|4144.08|0
1647524600000|2022-03-17 13:43:20|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|0
1647524620000|2022-03-17 13:43:40|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|0
1647524640000|2022-03-17 13:44:00|4137.59|4137.59|4136.35|4136.35|4137.59|4137.59|4136.35|4136.35|0
1647524660000|2022-03-17 13:44:20|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|4135.58|0
1647524670000|2022-03-17 13:44:30|4135.97|4135.97|4136.22|4136.22|4136.22|4136.22|4135.97|4135.97|0
1647524680000|2022-03-17 13:44:40|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|0
1647524690000|2022-03-17 13:44:50|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|0
1647524700000|2022-03-17 13:45:00|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|4138.84|0
1647524710000|2022-03-17 13:45:10|4141.33|4141.33|4142.58|4142.58|4143.82|4143.82|4141.33|4141.33|0
1647524720000|2022-03-17 13:45:20|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|4141.33|0
1647524740000|2022-03-17 13:45:40|4143.82|4143.82|4141.33|4141.33|4143.82|4143.82|4141.33|4141.33|0
1647524760000|2022-03-17 13:46:00|4140.09|4140.09|4140.09|4140.09|4140.09|4140.09|4140.09|4140.09|0
1647524770000|2022-03-17 13:46:10|4141.33|4141.33|4147.08|4147.08|4147.08|4147.08|4141.33|4141.33|0
1647524780000|2022-03-17 13:46:20|4144.59|4144.59|4138.58|4138.58|4144.59|4144.59|4138.58|4138.58|0
1647524790000|2022-03-17 13:46:30|4138.71|4138.71|4144.21|4144.21|4144.21|4144.21|4138.71|4138.71|0
1647524800000|2022-03-17 13:46:40|4141.71|4141.71|4141.84|4141.84|4141.84|4141.84|4141.59|4141.59|0
1647524810000|2022-03-17 13:46:50|4140.6|4140.6|4140.6|4140.6|4140.6|4140.6|4140.6|4140.6|0
1647524820000|2022-03-17 13:47:00|4140.42|4140.42|4139.18|4139.18|4140.42|4140.42|4139.18|4139.18|0
1647524870000|2022-03-17 13:47:50|4137.93|4137.93|4139.31|4139.31|4139.31|4139.31|4137.93|4137.93|0
1647524880000|2022-03-17 13:48:00|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|4139.18|0
1647524920000|2022-03-17 13:48:40|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|4142.18|0
1647524930000|2022-03-17 13:48:50|4139.69|4139.69|4137.68|4137.68|4139.69|4139.69|4137.68|4137.68|0
1647524940000|2022-03-17 13:49:00|4136.43|4136.43|4133.94|4133.94|4136.43|4136.43|4133.94|4133.94|0
1647524950000|2022-03-17 13:49:10|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|0
1647524960000|2022-03-17 13:49:20|4132.31|4132.31|4132.05|4132.05|4132.31|4132.31|4132.05|4132.05|0
1647524970000|2022-03-17 13:49:30|4131.67|4131.67|4132.92|4132.92|4132.92|4132.92|4131.67|4131.67|0
1647524980000|2022-03-17 13:49:40|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|0
1647524990000|2022-03-17 13:49:50|4131.5|4131.5|4130.73|4130.73|4131.5|4131.5|4130.61|4130.61|0
1647525000000|2022-03-17 13:50:00|4129.49|4129.49|4129.62|4129.62|4129.62|4129.62|4129.49|4129.49|0
1647525030000|2022-03-17 13:50:30|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|4129.49|0
1647525050000|2022-03-17 13:50:50|4129.36|4129.36|4131.98|4131.98|4131.98|4131.98|4129.36|4129.36|0
1647525060000|2022-03-17 13:51:00|4132.11|4132.11|4132.11|4132.11|4132.11|4132.11|4132.11|4132.11|0
1647525070000|2022-03-17 13:51:10|4133.35|4133.35|4134.6|4134.6|4134.6|4134.6|4133.35|4133.35|0
1647525100000|2022-03-17 13:51:40|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|4135.85|0
1647525110000|2022-03-17 13:51:50|4136.02|4136.02|4133.53|4133.53|4136.02|4136.02|4133.53|4133.53|0
1647525120000|2022-03-17 13:52:00|4134.77|4134.77|4137.52|4137.52|4137.52|4137.52|4134.77|4134.77|0
1647525130000|2022-03-17 13:52:10|4137.39|4137.39|4137.01|4137.01|4137.39|4137.39|4137.01|4137.01|0
1647525140000|2022-03-17 13:52:20|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1647525150000|2022-03-17 13:52:30|4138|4138|4138|4138|4138|4138|4138|4138|0
1647525200000|2022-03-17 13:53:20|4136.75|4136.75|4135.38|4135.38|4136.75|4136.75|4135.38|4135.38|0
1647525230000|2022-03-17 13:53:50|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|0
1647525240000|2022-03-17 13:54:00|4132.63|4132.63|4135.13|4135.13|4135.13|4135.13|4132.63|4132.63|0
1647525250000|2022-03-17 13:54:10|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|4132.63|0
1647525270000|2022-03-17 13:54:30|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|4132.76|0
1647525290000|2022-03-17 13:54:50|4134.01|4134.01|4135.25|4135.25|4135.25|4135.25|4134.01|4134.01|0
1647525300000|2022-03-17 13:55:00|4135.64|4135.64|4138.26|4138.26|4138.51|4138.51|4135.64|4135.64|0
1647525310000|2022-03-17 13:55:10|4134.52|4134.52|4133.02|4133.02|4134.52|4134.52|4133.02|4133.02|0
1647525330000|2022-03-17 13:55:30|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4134.26|4134.26|0
1647525340000|2022-03-17 13:55:40|4138|4138|4138.51|4138.51|4138.64|4138.64|4138|4138|0
1647525350000|2022-03-17 13:55:50|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|4137.26|0
1647525370000|2022-03-17 13:56:10|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|4136.88|0
1647525380000|2022-03-17 13:56:20|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1647525390000|2022-03-17 13:56:30|4135.81|4135.81|4136.67|4136.67|4136.67|4136.67|4135.43|4135.43|0
1647525420000|2022-03-17 13:57:00|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|0
1647525430000|2022-03-17 13:57:10|4136.93|4136.93|4136.8|4136.8|4136.93|4136.93|4136.8|4136.8|0
1647525470000|2022-03-17 13:57:50|4136.93|4136.93|4139.42|4139.42|4139.55|4139.55|4136.93|4136.93|0
1647525480000|2022-03-17 13:58:00|4138.17|4138.17|4138.17|4138.17|4138.3|4138.3|4138.17|4138.17|0
1647525510000|2022-03-17 13:58:30|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|0
1647525520000|2022-03-17 13:58:40|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|0
1647525580000|2022-03-17 13:59:40|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|4139.42|0
1647525600000|2022-03-17 14:00:00|4139.67|4139.67|4138.43|4138.43|4139.67|4139.67|4138.43|4138.43|0
1647525610000|2022-03-17 14:00:10|4139.67|4139.67|4139.8|4139.8|4139.8|4139.8|4139.67|4139.67|0
1647525630000|2022-03-17 14:00:30|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|0
1647525650000|2022-03-17 14:00:50|4139.8|4139.8|4143.54|4143.54|4143.54|4143.54|4139.8|4139.8|0
1647525670000|2022-03-17 14:01:10|4144.78|4144.78|4144.78|4144.78|4144.78|4144.78|4144.78|4144.78|0
1647525700000|2022-03-17 14:01:40|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|4144.66|0
1647525730000|2022-03-17 14:02:10|4144.78|4144.78|4148.52|4148.52|4148.52|4148.52|4144.78|4144.78|0
1647525750000|2022-03-17 14:02:30|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|4146.03|0
1647525780000|2022-03-17 14:03:00|4145.65|4145.65|4145.78|4145.78|4145.78|4145.78|4145.65|4145.65|0
1647525790000|2022-03-17 14:03:10|4143.28|4143.28|4147.02|4147.02|4147.02|4147.02|4143.28|4143.28|0
1647525800000|2022-03-17 14:03:20|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|4146.77|0
1647525850000|2022-03-17 14:04:10|4148.01|4148.01|4148.39|4148.39|4148.39|4148.39|4148.01|4148.01|0
1647525860000|2022-03-17 14:04:20|4148.27|4148.27|4148.14|4148.14|4148.27|4148.27|4148.14|4148.14|0
1647525890000|2022-03-17 14:04:50|4148.01|4148.01|4148.01|4148.01|4148.01|4148.01|4148.01|4148.01|0
1647525900000|2022-03-17 14:05:00|4148.18|4148.18|4146.94|4146.94|4148.18|4148.18|4145.69|4145.69|0
1647525910000|2022-03-17 14:05:10|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|4148.18|0
1647525920000|2022-03-17 14:05:20|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|0
1647525930000|2022-03-17 14:05:30|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|0
1647525940000|2022-03-17 14:05:40|4144.83|4144.83|4144.83|4144.83|4144.83|4144.83|4144.83|4144.83|0
1647525950000|2022-03-17 14:05:50|4145|4145|4145.38|4145.38|4145.38|4145.38|4145|4145|0
1647525970000|2022-03-17 14:06:10|4145.13|4145.13|4145.13|4145.13|4145.13|4145.13|4145.13|4145.13|0
1647526010000|2022-03-17 14:06:50|4143.88|4143.88|4146.37|4146.37|4146.37|4146.37|4143.88|4143.88|0
1647526030000|2022-03-17 14:07:10|4145.13|4145.13|4143.76|4143.76|4145.13|4145.13|4143.76|4143.76|0
1647526040000|2022-03-17 14:07:20|4145|4145|4145|4145|4145|4145|4145|4145|0
1647526070000|2022-03-17 14:07:50|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|0
1647526080000|2022-03-17 14:08:00|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|0
1647526090000|2022-03-17 14:08:10|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|4144.87|0
1647526120000|2022-03-17 14:08:40|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|4143.63|0
1647526140000|2022-03-17 14:09:00|4143.88|4143.88|4143.76|4143.76|4143.88|4143.88|4143.76|4143.76|0
1647526180000|2022-03-17 14:09:40|4145|4145|4145|4145|4145|4145|4145|4145|0
1647526190000|2022-03-17 14:09:50|4146.25|4146.25|4145.26|4145.26|4146.25|4146.25|4145|4145|0
1647526200000|2022-03-17 14:10:00|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|0
1647526210000|2022-03-17 14:10:10|4145.26|4145.26|4146.5|4146.5|4146.5|4146.5|4145.26|4145.26|0
1647526220000|2022-03-17 14:10:20|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|4145.26|0
1647526260000|2022-03-17 14:11:00|4144.01|4144.01|4144.39|4144.39|4144.39|4144.39|4144.01|4144.01|0
1647526290000|2022-03-17 14:11:30|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|4143.88|0
1647526300000|2022-03-17 14:11:40|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|4143.76|0
1647526330000|2022-03-17 14:12:10|4142.51|4142.51|4138.13|4138.13|4142.51|4142.51|4138.13|4138.13|0
1647526340000|2022-03-17 14:12:20|4136.89|4136.89|4136.89|4136.89|4136.89|4136.89|4136.89|4136.89|0
1647526350000|2022-03-17 14:12:30|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|0
1647526370000|2022-03-17 14:12:50|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|0
1647526380000|2022-03-17 14:13:00|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|0
1647526390000|2022-03-17 14:13:10|4135.39|4135.39|4138.39|4138.39|4138.39|4138.39|4135.39|4135.39|0
1647526420000|2022-03-17 14:13:40|4137.14|4137.14|4138.39|4138.39|4138.39|4138.39|4137.14|4137.14|0
1647526440000|2022-03-17 14:14:00|4139.63|4139.63|4142.51|4142.51|4142.51|4142.51|4139.63|4139.63|0
1647526450000|2022-03-17 14:14:10|4140.02|4140.02|4140.02|4140.02|4140.02|4140.02|4140.02|4140.02|0
1647526460000|2022-03-17 14:14:20|4138.77|4138.77|4138.77|4138.77|4138.77|4138.77|4138.77|4138.77|0
1647526470000|2022-03-17 14:14:30|4138.64|4138.64|4138.64|4138.64|4138.64|4138.64|4138.52|4138.52|0
1647526480000|2022-03-17 14:14:40|4137.4|4137.4|4135.68|4135.68|4137.4|4137.4|4134.78|4134.78|0
1647526490000|2022-03-17 14:14:50|4136.93|4136.93|4135.68|4135.68|4136.93|4136.93|4135.68|4135.68|0
1647526500000|2022-03-17 14:15:00|4135.94|4135.94|4137.23|4137.23|4138.6|4138.6|4135.94|4135.94|0
1647526520000|2022-03-17 14:15:20|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|0
1647526540000|2022-03-17 14:15:40|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|0
1647526550000|2022-03-17 14:15:50|4132.24|4132.24|4134.74|4134.74|4134.74|4134.74|4132.24|4132.24|0
1647526560000|2022-03-17 14:16:00|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|0
1647526570000|2022-03-17 14:16:10|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|0
1647526580000|2022-03-17 14:16:20|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|0
1647526590000|2022-03-17 14:16:30|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|4133.11|0
1647526600000|2022-03-17 14:16:40|4131.86|4131.86|4130.62|4130.62|4131.86|4131.86|4130.62|4130.62|0
1647526610000|2022-03-17 14:16:50|4129.37|4129.37|4129.11|4129.11|4129.37|4129.37|4129.11|4129.11|0
1647526630000|2022-03-17 14:17:10|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|0
1647526640000|2022-03-17 14:17:20|4130.19|4130.19|4131.43|4131.43|4131.43|4131.43|4130.19|4130.19|0
1647526650000|2022-03-17 14:17:30|4131.69|4131.69|4130.44|4130.44|4131.69|4131.69|4130.44|4130.44|0
1647526690000|2022-03-17 14:18:10|4131.69|4131.69|4130.44|4130.44|4131.69|4131.69|4130.44|4130.44|0
1647526700000|2022-03-17 14:18:20|4131.69|4131.69|4130.44|4130.44|4131.69|4131.69|4130.44|4130.44|0
1647526720000|2022-03-17 14:18:40|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|4129.2|0
1647526730000|2022-03-17 14:18:50|4129.54|4129.54|4129.72|4129.72|4129.72|4129.72|4129.54|4129.54|0
1647526740000|2022-03-17 14:19:00|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|4128.47|0
1647526750000|2022-03-17 14:19:10|4128.21|4128.21|4125.72|4125.72|4128.21|4128.21|4125.72|4125.72|0
1647526760000|2022-03-17 14:19:20|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|0
1647526770000|2022-03-17 14:19:30|4126.23|4126.23|4126.23|4126.23|4126.23|4126.23|4126.23|4126.23|0
1647526790000|2022-03-17 14:19:50|4129.97|4129.97|4131.22|4131.22|4131.22|4131.22|4129.97|4129.97|0
1647526800000|2022-03-17 14:20:00|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|0
1647526810000|2022-03-17 14:20:10|4133.1|4133.1|4135.59|4135.59|4135.59|4135.59|4133.1|4133.1|0
1647526820000|2022-03-17 14:20:20|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|0
1647526830000|2022-03-17 14:20:30|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|0
1647526840000|2022-03-17 14:20:40|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|0
1647526860000|2022-03-17 14:21:00|4134.35|4134.35|4135.85|4135.85|4135.85|4135.85|4134.35|4134.35|0
1647526870000|2022-03-17 14:21:10|4135.59|4135.59|4138.08|4138.08|4138.08|4138.08|4135.59|4135.59|0
1647526880000|2022-03-17 14:21:20|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|0
1647526900000|2022-03-17 14:21:40|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|4137.22|0
1647526920000|2022-03-17 14:22:00|4137.73|4137.73|4136.84|4136.84|4137.73|4137.73|4136.84|4136.84|0
1647526930000|2022-03-17 14:22:10|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|4136.46|0
1647526940000|2022-03-17 14:22:20|4136.63|4136.63|4136.88|4136.88|4136.88|4136.88|4136.63|4136.63|0
1647526950000|2022-03-17 14:22:30|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|0
1647527000000|2022-03-17 14:23:20|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|0
1647527010000|2022-03-17 14:23:30|4138|4138|4138|4138|4138|4138|4138|4138|0
1647527050000|2022-03-17 14:24:10|4135.51|4135.51|4135.51|4135.51|4136.76|4136.76|4135.51|4135.51|0
1647527060000|2022-03-17 14:24:20|4134.26|4134.26|4133.88|4133.88|4134.26|4134.26|4133.88|4133.88|0
1647527070000|2022-03-17 14:24:30|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|4135.13|0
1647527090000|2022-03-17 14:24:50|4136.37|4136.37|4137.14|4137.14|4137.14|4137.14|4136.37|4136.37|0
1647527100000|2022-03-17 14:25:00|4138.39|4138.39|4139.63|4139.63|4139.63|4139.63|4138.39|4138.39|0
1647527110000|2022-03-17 14:25:10|4138.39|4138.39|4137.14|4137.14|4138.39|4138.39|4137.14|4137.14|0
1647527140000|2022-03-17 14:25:40|4136.88|4136.88|4137.14|4137.14|4137.14|4137.14|4136.88|4136.88|0
1647527150000|2022-03-17 14:25:50|4135.89|4135.89|4137.14|4137.14|4137.14|4137.14|4135.89|4135.89|0
1647527180000|2022-03-17 14:26:20|4137.27|4137.27|4137.27|4137.27|4137.27|4137.27|4137.27|4137.27|0
1647527200000|2022-03-17 14:26:40|4137.09|4137.09|4136.71|4136.71|4137.09|4137.09|4136.71|4136.71|0
1647527280000|2022-03-17 14:28:00|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|0
1647527290000|2022-03-17 14:28:10|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|0
1647527330000|2022-03-17 14:28:50|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|4136.71|0
1647527360000|2022-03-17 14:29:20|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|4139.2|0
1647527390000|2022-03-17 14:29:50|4139.46|4139.46|4139.2|4139.2|4139.46|4139.46|4139.2|4139.2|0
1647527400000|2022-03-17 14:30:00|4139.07|4139.07|4139.07|4139.07|4139.07|4139.07|4139.07|4139.07|0
1647527410000|2022-03-17 14:30:10|4137.83|4137.83|4138|4138|4138|4138|4137.83|4137.83|0
1647527420000|2022-03-17 14:30:20|4135.51|4135.51|4134.26|4134.26|4135.51|4135.51|4134.26|4134.26|0
1647527450000|2022-03-17 14:30:50|4134.14|4134.14|4133.62|4133.62|4134.14|4134.14|4133.62|4133.62|0
1647527470000|2022-03-17 14:31:10|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|4134.87|0
1647527480000|2022-03-17 14:31:20|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|4136.12|0
1647527490000|2022-03-17 14:31:30|4134.87|4134.87|4135.86|4135.86|4135.86|4135.86|4134.61|4134.61|0
1647527530000|2022-03-17 14:32:10|4136.12|4136.12|4133.62|4133.62|4136.12|4136.12|4133.62|4133.62|0
1647527540000|2022-03-17 14:32:20|4133.5|4133.5|4133.32|4133.32|4133.5|4133.5|4133.32|4133.32|0
1647527560000|2022-03-17 14:32:40|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|4133.45|0
1647527620000|2022-03-17 14:33:40|4132.21|4132.21|4132.59|4132.59|4132.59|4132.59|4132.21|4132.21|0
1647527630000|2022-03-17 14:33:50|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|4135.08|0
1647527670000|2022-03-17 14:34:30|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|4134.95|0
1647527680000|2022-03-17 14:34:40|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|0
1647527690000|2022-03-17 14:34:50|4133.45|4133.45|4131.95|4131.95|4133.45|4133.45|4131.95|4131.95|0
1647527770000|2022-03-17 14:36:10|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|4130.7|0
1647527780000|2022-03-17 14:36:20|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|0
1647527810000|2022-03-17 14:36:50|4126.97|4126.97|4128.34|4128.34|4128.34|4128.34|4126.97|4126.97|0
1647527820000|2022-03-17 14:37:00|4129.59|4129.59|4129.59|4129.59|4129.59|4129.59|4129.59|4129.59|0
1647527830000|2022-03-17 14:37:10|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|0
1647527860000|2022-03-17 14:37:40|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|0
1647527900000|2022-03-17 14:38:20|4127.57|4127.57|4125.98|4125.98|4127.57|4127.57|4125.98|4125.98|0
1647527930000|2022-03-17 14:38:50|4126.62|4126.62|4126.49|4126.49|4126.62|4126.62|4126.49|4126.49|0
1647527970000|2022-03-17 14:39:30|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|0
1647527990000|2022-03-17 14:39:50|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|0
1647528000000|2022-03-17 14:40:00|4128.86|4128.86|4130.15|4130.15|4130.28|4130.28|4127.61|4127.61|0
1647528020000|2022-03-17 14:40:20|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|0
1647528040000|2022-03-17 14:40:40|4127.53|4127.53|4127.53|4127.53|4127.53|4127.53|4127.53|4127.53|0
1647528060000|2022-03-17 14:41:00|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1647528070000|2022-03-17 14:41:10|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|0
1647528090000|2022-03-17 14:41:30|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|0
1647528110000|2022-03-17 14:41:50|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|0
1647528130000|2022-03-17 14:42:10|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1647528140000|2022-03-17 14:42:20|4127.3|4127.3|4125.89|4125.89|4127.3|4127.3|4125.89|4125.89|0
1647528150000|2022-03-17 14:42:30|4125.76|4125.76|4128.25|4128.25|4128.25|4128.25|4125.76|4125.76|0
1647528160000|2022-03-17 14:42:40|4128.38|4128.38|4128.38|4128.38|4128.38|4128.38|4128.38|4128.38|0
1647528200000|2022-03-17 14:43:20|4127.87|4127.87|4122.88|4122.88|4127.87|4127.87|4122.88|4122.88|0
1647528210000|2022-03-17 14:43:30|4122.76|4122.76|4122.76|4122.76|4122.76|4122.76|4122.76|4122.76|0
1647528220000|2022-03-17 14:43:40|4122.37|4122.37|4122.37|4122.37|4122.37|4122.37|4122.37|4122.37|0
1647528230000|2022-03-17 14:43:50|4123.62|4123.62|4125.38|4125.38|4125.38|4125.38|4123.62|4123.62|0
1647528240000|2022-03-17 14:44:00|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|0
1647528270000|2022-03-17 14:44:30|4120.39|4120.39|4120.39|4120.39|4120.39|4120.39|4120.39|4120.39|0
1647528290000|2022-03-17 14:44:50|4120.01|4120.01|4121.25|4121.25|4121.25|4121.25|4120.01|4120.01|0
1647528300000|2022-03-17 14:45:00|4121.13|4121.13|4121.13|4121.13|4121.13|4121.13|4121.13|4121.13|0
1647528340000|2022-03-17 14:45:40|4121|4121|4121|4121|4121|4121|4121|4121|0
1647528370000|2022-03-17 14:46:10|4119.75|4119.75|4119.75|4119.75|4119.75|4119.75|4119.75|4119.75|0
1647528380000|2022-03-17 14:46:20|4118.51|4118.51|4118.51|4118.51|4118.51|4118.51|4118.51|4118.51|0
1647528430000|2022-03-17 14:47:10|4117.26|4117.26|4116.02|4116.02|4117.26|4117.26|4116.02|4116.02|0
1647528460000|2022-03-17 14:47:40|4115.76|4115.76|4115.89|4115.89|4115.89|4115.89|4115.76|4115.76|0
1647528470000|2022-03-17 14:47:50|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|0
1647528480000|2022-03-17 14:48:00|4113.4|4113.4|4113.4|4113.4|4113.4|4113.4|4113.4|4113.4|0
1647528490000|2022-03-17 14:48:10|4113.23|4113.23|4111.6|4111.6|4113.23|4113.23|4111.6|4111.6|0
1647528500000|2022-03-17 14:48:20|4111.34|4111.34|4112.59|4112.59|4112.59|4112.59|4111.34|4111.34|0
1647528510000|2022-03-17 14:48:30|4111.34|4111.34|4111.34|4111.34|4111.34|4111.34|4111.34|4111.34|0
1647528520000|2022-03-17 14:48:40|4112.59|4112.59|4112.59|4112.59|4112.59|4112.59|4112.59|4112.59|0
1647528540000|2022-03-17 14:49:00|4111.34|4111.34|4111.17|4111.17|4111.34|4111.34|4111.17|4111.17|0
1647528560000|2022-03-17 14:49:20|4109.92|4109.92|4109.92|4109.92|4109.92|4109.92|4109.92|4109.92|0
1647528570000|2022-03-17 14:49:30|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|0
1647528590000|2022-03-17 14:49:50|4110.79|4110.79|4112.41|4112.41|4112.41|4112.41|4110.79|4110.79|0
1647528640000|2022-03-17 14:50:40|4112.29|4112.29|4112.29|4112.29|4112.29|4112.29|4112.29|4112.29|0
1647528650000|2022-03-17 14:50:50|4116.02|4116.02|4113.53|4113.53|4116.02|4116.02|4113.53|4113.53|0
1647528670000|2022-03-17 14:51:10|4114.78|4114.78|4114.78|4114.78|4114.78|4114.78|4114.78|4114.78|0
1647528740000|2022-03-17 14:52:20|4109.8|4109.8|4108.55|4108.55|4109.8|4109.8|4108.55|4108.55|0
1647528770000|2022-03-17 14:52:50|4107.3|4107.3|4108.55|4108.55|4108.55|4108.55|4107.3|4107.3|0
1647528790000|2022-03-17 14:53:10|4107.3|4107.3|4107.3|4107.3|4107.3|4107.3|4107.3|4107.3|0
1647528800000|2022-03-17 14:53:20|4107.56|4107.56|4107.81|4107.81|4107.81|4107.81|4107.56|4107.56|0
1647528810000|2022-03-17 14:53:30|4106.57|4106.57|4107.81|4107.81|4107.81|4107.81|4106.57|4106.57|0
1647528840000|2022-03-17 14:54:00|4106.57|4106.57|4106.57|4106.57|4106.57|4106.57|4106.57|4106.57|0
1647528850000|2022-03-17 14:54:10|4106.82|4106.82|4105.58|4105.58|4106.82|4106.82|4105.58|4105.58|0
1647528860000|2022-03-17 14:54:20|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|0
1647528880000|2022-03-17 14:54:40|4106.7|4106.7|4105.45|4105.45|4106.7|4106.7|4105.45|4105.45|0
1647528890000|2022-03-17 14:54:50|4105.32|4105.32|4105.32|4105.32|4105.32|4105.32|4105.32|4105.32|0
1647528910000|2022-03-17 14:55:10|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|0
1647528920000|2022-03-17 14:55:20|4103.95|4103.95|4103.95|4103.95|4103.95|4103.95|4103.95|4103.95|0
1647528960000|2022-03-17 14:56:00|4104.08|4104.08|4105.58|4105.58|4106.82|4106.82|4104.08|4104.08|0
1647528970000|2022-03-17 14:56:10|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|4106.82|0
1647528990000|2022-03-17 14:56:30|4108.07|4108.07|4108.07|4108.07|4108.07|4108.07|4108.07|4108.07|0
1647529010000|2022-03-17 14:56:50|4106.82|4106.82|4107.08|4107.08|4107.08|4107.08|4106.82|4106.82|0
1647529020000|2022-03-17 14:57:00|4105.83|4105.83|4105.83|4105.83|4105.83|4105.83|4105.83|4105.83|0
1647529040000|2022-03-17 14:57:20|4105.58|4105.58|4105.58|4105.58|4105.58|4105.58|4105.58|4105.58|0
1647529060000|2022-03-17 14:57:40|4109.32|4109.32|4111.81|4111.81|4111.81|4111.81|4109.32|4109.32|0
1647529080000|2022-03-17 14:58:00|4110.56|4110.56|4110.56|4110.56|4110.56|4110.56|4110.56|4110.56|0
1647529090000|2022-03-17 14:58:10|4109.32|4109.32|4109.32|4109.32|4109.32|4109.32|4109.32|4109.32|0
1647529120000|2022-03-17 14:58:40|4111.81|4111.81|4110.56|4110.56|4111.81|4111.81|4110.56|4110.56|0
1647529150000|2022-03-17 14:59:10|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|0
1647529170000|2022-03-17 14:59:30|4111.55|4111.55|4112.8|4112.8|4112.8|4112.8|4111.55|4111.55|0
1647529180000|2022-03-17 14:59:40|4111.55|4111.55|4111.55|4111.55|4111.55|4111.55|4111.55|4111.55|0
1647529190000|2022-03-17 14:59:50|4112.8|4112.8|4111.55|4111.55|4112.8|4112.8|4111.55|4111.55|0
1647529200000|2022-03-17 15:00:00|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|4111.81|0
1647529220000|2022-03-17 15:00:20|4113.05|4113.05|4111.93|4111.93|4114.43|4114.43|4111.93|4111.93|0
1647529230000|2022-03-17 15:00:30|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|0
1647529260000|2022-03-17 15:01:00|4111.07|4111.07|4110.94|4110.94|4111.07|4111.07|4110.94|4110.94|0
1647529270000|2022-03-17 15:01:10|4109.7|4109.7|4107.81|4107.81|4109.7|4109.7|4106.57|4106.57|0
1647529280000|2022-03-17 15:01:20|4109.06|4109.06|4110.31|4110.31|4110.31|4110.31|4109.06|4109.06|0
1647529290000|2022-03-17 15:01:30|4109.06|4109.06|4109.06|4109.06|4109.06|4109.06|4109.06|4109.06|0
1647529300000|2022-03-17 15:01:40|4110.31|4110.31|4110.31|4110.31|4110.31|4110.31|4110.31|4110.31|0
1647529310000|2022-03-17 15:01:50|4111.55|4111.55|4113.05|4113.05|4113.05|4113.05|4111.55|4111.55|0
1647529360000|2022-03-17 15:02:40|4111.81|4111.81|4110.56|4110.56|4111.81|4111.81|4110.56|4110.56|0
1647529370000|2022-03-17 15:02:50|4109.32|4109.32|4109.06|4109.06|4109.32|4109.32|4109.06|4109.06|0
1647529390000|2022-03-17 15:03:10|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|0
1647529420000|2022-03-17 15:03:40|4108.2|4108.2|4113.31|4113.31|4113.31|4113.31|4108.2|4108.2|0
1647529430000|2022-03-17 15:03:50|4114.55|4114.55|4113.31|4113.31|4114.68|4114.68|4113.31|4113.31|0
1647529460000|2022-03-17 15:04:20|4114.55|4114.55|4114.43|4114.43|4114.55|4114.55|4114.43|4114.43|0
1647529510000|2022-03-17 15:05:10|4114.68|4114.68|4114.68|4114.68|4114.68|4114.68|4114.68|4114.68|0
1647529520000|2022-03-17 15:05:20|4113.44|4113.44|4113.44|4113.44|4113.44|4113.44|4113.44|4113.44|0
1647529570000|2022-03-17 15:06:10|4115.93|4115.93|4117.68|4117.68|4117.68|4117.68|4115.93|4115.93|0
1647529590000|2022-03-17 15:06:30|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|0
1647529600000|2022-03-17 15:06:40|4116.57|4116.57|4116.57|4116.57|4116.57|4116.57|4116.57|4116.57|0
1647529610000|2022-03-17 15:06:50|4117.81|4117.81|4116.57|4116.57|4117.81|4117.81|4116.57|4116.57|0
1647529620000|2022-03-17 15:07:00|4116.44|4116.44|4116.44|4116.44|4116.44|4116.44|4116.44|4116.44|0
1647529630000|2022-03-17 15:07:10|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|4118.93|0
1647529640000|2022-03-17 15:07:20|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|0
1647529650000|2022-03-17 15:07:30|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|0
1647529670000|2022-03-17 15:07:50|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|0
1647529680000|2022-03-17 15:08:00|4121.25|4121.25|4122.5|4122.5|4122.5|4122.5|4121.25|4121.25|0
1647529690000|2022-03-17 15:08:10|4122.88|4122.88|4123.56|4123.56|4123.56|4123.56|4122.88|4122.88|0
1647529730000|2022-03-17 15:08:50|4124.07|4124.07|4123.69|4123.69|4124.07|4124.07|4123.69|4123.69|0
1647529750000|2022-03-17 15:09:10|4123.94|4123.94|4124.2|4124.2|4124.2|4124.2|4123.94|4123.94|0
1647529760000|2022-03-17 15:09:20|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|0
1647529780000|2022-03-17 15:09:40|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|4124.07|0
1647529790000|2022-03-17 15:09:50|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|0
1647529810000|2022-03-17 15:10:10|4123.69|4123.69|4123.43|4123.43|4123.69|4123.69|4123.43|4123.43|0
1647529820000|2022-03-17 15:10:20|4123.31|4123.31|4123.31|4123.31|4123.31|4123.31|4123.31|4123.31|0
1647529840000|2022-03-17 15:10:40|4123.48|4123.48|4123.73|4123.73|4123.73|4123.73|4123.48|4123.48|0
1647529850000|2022-03-17 15:10:50|4124.98|4124.98|4125.11|4125.11|4125.11|4125.11|4124.98|4124.98|0
1647529860000|2022-03-17 15:11:00|4124.98|4124.98|4123.6|4123.6|4124.98|4124.98|4123.6|4123.6|0
1647529870000|2022-03-17 15:11:10|4124.85|4124.85|4127.21|4127.21|4127.21|4127.21|4124.85|4124.85|0
1647529880000|2022-03-17 15:11:20|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|0
1647529900000|2022-03-17 15:11:40|4125.97|4125.97|4124.72|4124.72|4125.97|4125.97|4124.72|4124.72|0
1647529910000|2022-03-17 15:11:50|4124.59|4124.59|4122.1|4122.1|4124.59|4124.59|4122.1|4122.1|0
1647529920000|2022-03-17 15:12:00|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|0
1647529930000|2022-03-17 15:12:10|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|0
1647529940000|2022-03-17 15:12:20|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|0
1647529950000|2022-03-17 15:12:30|4116.78|4116.78|4118.02|4118.02|4118.02|4118.02|4116.78|4116.78|0
1647529960000|2022-03-17 15:12:40|4117.64|4117.64|4118.89|4118.89|4118.89|4118.89|4117.64|4117.64|0
1647529980000|2022-03-17 15:13:00|4118.63|4118.63|4118.63|4118.63|4118.63|4118.63|4118.63|4118.63|0
1647530000000|2022-03-17 15:13:20|4118.89|4118.89|4118.89|4118.89|4118.89|4118.89|4118.89|4118.89|0
1647530010000|2022-03-17 15:13:30|4117.64|4117.64|4117.77|4117.77|4117.77|4117.77|4117.64|4117.64|0
1647530040000|2022-03-17 15:14:00|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|0
1647530050000|2022-03-17 15:14:10|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|0
1647530090000|2022-03-17 15:14:50|4115.15|4115.15|4115.15|4115.15|4115.15|4115.15|4115.02|4115.02|0
1647530110000|2022-03-17 15:15:10|4114.89|4114.89|4116.14|4116.14|4116.14|4116.14|4114.89|4114.89|0
1647530130000|2022-03-17 15:15:30|4116.27|4116.27|4117.51|4117.51|4117.51|4117.51|4116.27|4116.27|0
1647530160000|2022-03-17 15:16:00|4117.64|4117.64|4117.64|4117.64|4118.89|4118.89|4117.64|4117.64|0
1647530180000|2022-03-17 15:16:20|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|4116.4|0
1647530270000|2022-03-17 15:17:50|4116.65|4116.65|4116.65|4116.65|4116.65|4116.65|4116.65|4116.65|0
1647530280000|2022-03-17 15:18:00|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|0
1647530290000|2022-03-17 15:18:10|4116.65|4116.65|4116.78|4116.78|4116.78|4116.78|4116.65|4116.65|0
1647530320000|2022-03-17 15:18:40|4116.91|4116.91|4116.52|4116.52|4116.91|4116.91|4116.52|4116.52|0
1647530390000|2022-03-17 15:19:50|4115.28|4115.28|4110.29|4110.29|4115.28|4115.28|4110.29|4110.29|0
1647530400000|2022-03-17 15:20:00|4110.17|4110.17|4108.92|4108.92|4110.17|4110.17|4108.92|4108.92|0
1647530410000|2022-03-17 15:20:10|4110.17|4110.17|4110.68|4110.68|4110.68|4110.68|4110.17|4110.17|0
1647530440000|2022-03-17 15:20:40|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|0
1647530450000|2022-03-17 15:20:50|4108.31|4108.31|4108.31|4108.31|4108.31|4108.31|4108.31|4108.31|0
1647530460000|2022-03-17 15:21:00|4109.56|4109.56|4109.56|4109.56|4109.56|4109.56|4109.56|4109.56|0
1647530470000|2022-03-17 15:21:10|4107.07|4107.07|4106.94|4106.94|4107.07|4107.07|4106.94|4106.94|0
1647530480000|2022-03-17 15:21:20|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|0
1647530490000|2022-03-17 15:21:30|4110.68|4110.68|4109.43|4109.43|4110.68|4110.68|4109.43|4109.43|0
1647530500000|2022-03-17 15:21:40|4110.68|4110.68|4110.8|4110.8|4110.8|4110.8|4110.68|4110.68|0
1647530510000|2022-03-17 15:21:50|4111.06|4111.06|4111.06|4111.06|4111.06|4111.06|4111.06|4111.06|0
1647530520000|2022-03-17 15:22:00|4109.56|4109.56|4109.43|4109.43|4109.56|4109.56|4109.43|4109.43|0
1647530530000|2022-03-17 15:22:10|4110.68|4110.68|4111.92|4111.92|4111.92|4111.92|4110.68|4110.68|0
1647530540000|2022-03-17 15:22:20|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|0
1647530550000|2022-03-17 15:22:30|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|0
1647530560000|2022-03-17 15:22:40|4111.02|4111.02|4111.02|4111.02|4111.02|4111.02|4111.02|4111.02|0
1647530570000|2022-03-17 15:22:50|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|0
1647530580000|2022-03-17 15:23:00|4110.94|4110.94|4110.94|4110.94|4110.94|4110.94|4110.94|4110.94|0
1647530590000|2022-03-17 15:23:10|4111.11|4111.11|4110.99|4110.99|4111.11|4111.11|4110.99|4110.99|0
1647530600000|2022-03-17 15:23:20|4111.11|4111.11|4112.49|4112.49|4112.49|4112.49|4111.11|4111.11|0
1647530610000|2022-03-17 15:23:30|4112.66|4112.66|4112.83|4112.83|4112.83|4112.83|4112.66|4112.66|0
1647530630000|2022-03-17 15:23:50|4112.71|4112.71|4112.71|4112.71|4112.71|4112.71|4112.71|4112.71|0
1647530640000|2022-03-17 15:24:00|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|4112.88|0
1647530650000|2022-03-17 15:24:10|4112.75|4112.75|4112.75|4112.75|4112.75|4112.75|4112.75|4112.75|0
1647530660000|2022-03-17 15:24:20|4113|4113|4113|4113|4113|4113|4113|4113|0
1647530700000|2022-03-17 15:25:00|4112.88|4112.88|4112.75|4112.75|4112.88|4112.88|4112.75|4112.75|0
1647530710000|2022-03-17 15:25:10|4112.62|4112.62|4112.49|4112.49|4112.62|4112.62|4112.49|4112.49|0
1647530720000|2022-03-17 15:25:20|4110|4110|4110|4110|4110|4110|4110|4110|0
1647530730000|2022-03-17 15:25:30|4110.38|4110.38|4111.63|4111.63|4111.63|4111.63|4110.38|4110.38|0
1647530740000|2022-03-17 15:25:40|4110.38|4110.38|4110.38|4110.38|4110.38|4110.38|4110.38|4110.38|0
1647530750000|2022-03-17 15:25:50|4109.14|4109.14|4109.14|4109.14|4109.14|4109.14|4109.14|4109.14|0
1647530760000|2022-03-17 15:26:00|4107.89|4107.89|4107.89|4107.89|4107.89|4107.89|4107.89|4107.89|0
1647530770000|2022-03-17 15:26:10|4107.77|4107.77|4107.77|4107.77|4107.77|4107.77|4107.77|4107.77|0
1647530780000|2022-03-17 15:26:20|4106.52|4106.52|4106.52|4106.52|4106.52|4106.52|4106.52|4106.52|0
1647530800000|2022-03-17 15:26:40|4106.39|4106.39|4106.39|4106.39|4106.39|4106.39|4106.39|4106.39|0
1647530830000|2022-03-17 15:27:10|4105.15|4105.15|4105.15|4105.15|4105.15|4105.15|4105.15|4105.15|0
1647530840000|2022-03-17 15:27:20|4105.27|4105.27|4106.52|4106.52|4106.52|4106.52|4105.27|4105.27|0
1647530860000|2022-03-17 15:27:40|4106.35|4106.35|4106.47|4106.47|4106.47|4106.47|4106.35|4106.35|0
1647530880000|2022-03-17 15:28:00|4106.35|4106.35|4106.35|4106.35|4106.35|4106.35|4106.35|4106.35|0
1647530890000|2022-03-17 15:28:10|4102.61|4102.61|4102.61|4102.61|4102.61|4102.61|4102.61|4102.61|0
1647530900000|2022-03-17 15:28:20|4102.35|4102.35|4104.85|4104.85|4104.85|4104.85|4102.35|4102.35|0
1647530910000|2022-03-17 15:28:30|4105.1|4105.1|4105.1|4105.1|4105.1|4105.1|4105.1|4105.1|0
1647530940000|2022-03-17 15:29:00|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|4104.97|0
1647530950000|2022-03-17 15:29:10|4106.22|4106.22|4104.97|4104.97|4106.22|4106.22|4104.97|4104.97|0
1647530980000|2022-03-17 15:29:40|4105.23|4105.23|4105.23|4105.23|4105.23|4105.23|4105.23|4105.23|0
1647531000000|2022-03-17 15:30:00|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|4103.98|0
1647531010000|2022-03-17 15:30:10|4103.86|4103.86|4102.35|4102.35|4103.86|4103.86|4102.35|4102.35|0
1647531020000|2022-03-17 15:30:20|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|4103.6|0
1647531040000|2022-03-17 15:30:40|4104.85|4104.85|4105.1|4105.1|4105.1|4105.1|4104.85|4104.85|0
1647531050000|2022-03-17 15:30:50|4105.27|4105.27|4105.27|4105.27|4105.27|4105.27|4105.27|4105.27|0
1647531060000|2022-03-17 15:31:00|4102.78|4102.78|4102.78|4102.78|4102.78|4102.78|4101.53|4101.53|0
1647531070000|2022-03-17 15:31:10|4104.03|4104.03|4104.03|4104.03|4104.03|4104.03|4104.03|4104.03|0
1647531090000|2022-03-17 15:31:30|4104.28|4104.28|4104.28|4104.28|4104.28|4104.28|4104.28|4104.28|0
1647531110000|2022-03-17 15:31:50|4105.53|4105.53|4108.15|4108.15|4108.15|4108.15|4105.53|4105.53|0
1647531210000|2022-03-17 15:33:30|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|4108.27|0
1647531230000|2022-03-17 15:33:50|4105.78|4105.78|4108.27|4108.27|4108.27|4108.27|4105.78|4105.78|0
1647531240000|2022-03-17 15:34:00|4108.15|4108.15|4108.15|4108.15|4108.15|4108.15|4108.15|4108.15|0
1647531250000|2022-03-17 15:34:10|4108.4|4108.4|4108.15|4108.15|4108.4|4108.4|4108.15|4108.15|0
1647531260000|2022-03-17 15:34:20|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|0
1647531280000|2022-03-17 15:34:40|4108.49|4108.49|4108.49|4108.49|4108.49|4108.49|4108.49|4108.49|0
1647531290000|2022-03-17 15:34:50|4108.66|4108.66|4108.91|4108.91|4108.91|4108.91|4108.66|4108.66|0
1647531310000|2022-03-17 15:35:10|4110.16|4110.16|4108.91|4108.91|4110.16|4110.16|4108.91|4108.91|0
1647531320000|2022-03-17 15:35:20|4108.66|4108.66|4107.29|4107.29|4108.66|4108.66|4107.29|4107.29|0
1647531330000|2022-03-17 15:35:30|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|0
1647531350000|2022-03-17 15:35:50|4106.9|4106.9|4106.9|4106.9|4106.9|4106.9|4106.9|4106.9|0
1647531370000|2022-03-17 15:36:10|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|0
1647531390000|2022-03-17 15:36:30|4107.41|4107.41|4108.66|4108.66|4109.91|4109.91|4107.41|4107.41|0
1647531410000|2022-03-17 15:36:50|4107.41|4107.41|4106.17|4106.17|4107.41|4107.41|4106.17|4106.17|0
1647531420000|2022-03-17 15:37:00|4108.66|4108.66|4109.91|4109.91|4109.91|4109.91|4108.66|4108.66|0
1647531440000|2022-03-17 15:37:20|4109.73|4109.73|4105.74|4105.74|4109.73|4109.73|4105.74|4105.74|0
1647531450000|2022-03-17 15:37:30|4105.61|4105.61|4105.61|4105.61|4105.61|4105.61|4105.61|4105.61|0
1647531460000|2022-03-17 15:37:40|4106.86|4106.86|4106.86|4106.86|4106.86|4106.86|4106.86|4106.86|0
1647531470000|2022-03-17 15:37:50|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|0
1647531480000|2022-03-17 15:38:00|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|0
1647531490000|2022-03-17 15:38:10|4109.61|4109.61|4109.43|4109.43|4109.61|4109.61|4109.43|4109.43|0
1647531500000|2022-03-17 15:38:20|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|4110.68|0
1647531520000|2022-03-17 15:38:40|4111.93|4111.93|4112.18|4112.18|4112.18|4112.18|4111.93|4111.93|0
1647531530000|2022-03-17 15:38:50|4110.93|4110.93|4109.69|4109.69|4110.93|4110.93|4109.69|4109.69|0
1647531540000|2022-03-17 15:39:00|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|4108.44|0
1647531560000|2022-03-17 15:39:20|4109.69|4109.69|4109.82|4109.82|4109.82|4109.82|4109.69|4109.69|0
1647531570000|2022-03-17 15:39:30|4109.56|4109.56|4109.56|4109.56|4109.56|4109.56|4109.56|4109.56|0
1647531600000|2022-03-17 15:40:00|4110.81|4110.81|4111.32|4111.32|4111.32|4111.32|4110.81|4110.81|0
1647531630000|2022-03-17 15:40:30|4111.57|4111.57|4111.57|4111.57|4111.57|4111.57|4111.57|4111.57|0
1647531640000|2022-03-17 15:40:40|4111.83|4111.83|4111.83|4111.83|4111.83|4111.83|4111.83|4111.83|0
1647531650000|2022-03-17 15:40:50|4112.47|4112.47|4112.47|4112.47|4112.47|4112.47|4112.47|4112.47|0
1647531670000|2022-03-17 15:41:10|4113.36|4113.36|4113.23|4113.23|4113.36|4113.36|4113.23|4113.23|0
1647531690000|2022-03-17 15:41:30|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|0
1647531700000|2022-03-17 15:41:40|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|0
1647531740000|2022-03-17 15:42:20|4113.15|4113.15|4111.9|4111.9|4113.15|4113.15|4111.9|4111.9|0
1647531770000|2022-03-17 15:42:50|4111.77|4111.77|4114.61|4114.61|4114.61|4114.61|4111.77|4111.77|0
1647531800000|2022-03-17 15:43:20|4114.74|4114.74|4114.65|4114.65|4114.74|4114.74|4114.48|4114.48|0
1647531810000|2022-03-17 15:43:30|4114.91|4114.91|4114.91|4114.91|4114.91|4114.91|4114.91|4114.91|0
1647531830000|2022-03-17 15:43:50|4113.66|4113.66|4113.66|4113.66|4113.66|4113.66|4113.66|4113.66|0
1647531840000|2022-03-17 15:44:00|4113.41|4113.41|4113.41|4113.41|4113.41|4113.41|4113.41|4113.41|0
1647531890000|2022-03-17 15:44:50|4113.66|4113.66|4113.66|4113.66|4113.66|4113.66|4113.66|4113.66|0
1647531900000|2022-03-17 15:45:00|4114|4114|4114|4114|4114|4114|4114|4114|0
1647531930000|2022-03-17 15:45:30|4114.26|4114.26|4114.6|4114.6|4114.6|4114.6|4114.26|4114.26|0
1647531960000|2022-03-17 15:46:00|4114.86|4114.86|4114.86|4114.86|4114.86|4114.86|4114.86|4114.86|0
1647531970000|2022-03-17 15:46:10|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|0
1647532010000|2022-03-17 15:46:50|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|0
1647532050000|2022-03-17 15:47:30|4113.74|4113.74|4113.74|4113.74|4113.74|4113.74|4113.74|4113.74|0
1647532070000|2022-03-17 15:47:50|4113.99|4113.99|4111.63|4111.63|4113.99|4113.99|4111.63|4111.63|0
1647532080000|2022-03-17 15:48:00|4110.38|4110.38|4110.38|4110.38|4110.38|4110.38|4110.38|4110.38|0
1647532090000|2022-03-17 15:48:10|4109.74|4109.74|4109.74|4109.74|4109.74|4109.74|4109.74|4109.74|0
1647532110000|2022-03-17 15:48:30|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|4109.62|0
1647532120000|2022-03-17 15:48:40|4108.37|4108.37|4108.37|4108.37|4108.37|4108.37|4108.37|4108.37|0
1647532150000|2022-03-17 15:49:10|4107.13|4107.13|4104.63|4104.63|4107.13|4107.13|4104.63|4104.63|0
1647532180000|2022-03-17 15:49:40|4103.39|4103.39|4102.14|4102.14|4103.39|4103.39|4102.14|4102.14|0
1647532190000|2022-03-17 15:49:50|4101.63|4101.63|4102.88|4102.88|4102.88|4102.88|4101.63|4101.63|0
1647532200000|2022-03-17 15:50:00|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|4104.12|0
1647532210000|2022-03-17 15:50:10|4105.37|4105.37|4105.37|4105.37|4105.37|4105.37|4105.37|4105.37|0
1647532230000|2022-03-17 15:50:30|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|4105.2|0
1647532240000|2022-03-17 15:50:40|4105.45|4105.45|4109.19|4109.19|4109.19|4109.19|4105.45|4105.45|0
1647532250000|2022-03-17 15:50:50|4109.02|4109.02|4110.27|4110.27|4110.27|4110.27|4109.02|4109.02|0
1647532260000|2022-03-17 15:51:00|4107.77|4107.77|4107.43|4107.43|4107.77|4107.77|4107.43|4107.43|0
1647532270000|2022-03-17 15:51:10|4107.3|4107.3|4107.69|4107.69|4107.69|4107.69|4107.3|4107.3|0
1647532280000|2022-03-17 15:51:20|4106.44|4106.44|4105.2|4105.2|4106.44|4106.44|4105.2|4105.2|0
1647532290000|2022-03-17 15:51:30|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|4105.45|0
1647532320000|2022-03-17 15:52:00|4105.71|4105.71|4105.71|4105.71|4105.71|4105.71|4105.71|4105.71|0
1647532350000|2022-03-17 15:52:30|4106.95|4106.95|4108.71|4108.71|4108.84|4108.84|4106.95|4106.95|0
1647532400000|2022-03-17 15:53:20|4109.09|4109.09|4109.22|4109.22|4109.22|4109.22|4109.09|4109.09|0
1647532440000|2022-03-17 15:54:00|4110.47|4110.47|4110.47|4110.47|4110.47|4110.47|4110.47|4110.47|0
1647532510000|2022-03-17 15:55:10|4110.64|4110.64|4110.64|4110.64|4110.64|4110.64|4110.64|4110.64|0
1647532520000|2022-03-17 15:55:20|4110.25|4110.25|4109.87|4109.87|4111.12|4111.12|4109.87|4109.87|0
1647532530000|2022-03-17 15:55:30|4110.04|4110.04|4109.92|4109.92|4110.04|4110.04|4109.92|4109.92|0
1647532540000|2022-03-17 15:55:40|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|0
1647532570000|2022-03-17 15:56:10|4109.66|4109.66|4109.53|4109.53|4109.66|4109.66|4109.53|4109.53|0
1647532580000|2022-03-17 15:56:20|4109.66|4109.66|4109.79|4109.79|4109.79|4109.79|4109.66|4109.66|0
1647532600000|2022-03-17 15:56:40|4110.13|4110.13|4110.13|4110.13|4110.13|4110.13|4110.13|4110.13|0
1647532620000|2022-03-17 15:57:00|4110|4110|4110|4110|4110|4110|4110|4110|0
1647532640000|2022-03-17 15:57:20|4108.76|4108.76|4108.76|4108.76|4108.76|4108.76|4108.76|4108.76|0
1647532660000|2022-03-17 15:57:40|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|0
1647532700000|2022-03-17 15:58:20|4109.14|4109.14|4109.44|4109.44|4109.44|4109.44|4109.14|4109.14|0
1647532730000|2022-03-17 15:58:50|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|0
1647532740000|2022-03-17 15:59:00|4112.06|4112.06|4114.55|4114.55|4114.55|4114.55|4112.06|4112.06|0
1647532750000|2022-03-17 15:59:10|4114.68|4114.68|4114.42|4114.42|4114.68|4114.68|4114.42|4114.42|0
1647532780000|2022-03-17 15:59:40|4113.18|4113.18|4112.84|4112.84|4113.35|4113.35|4112.84|4112.84|0
1647532800000|2022-03-17 16:00:00|4112.66|4112.66|4112.54|4112.54|4112.66|4112.66|4112.54|4112.54|0
1647532820000|2022-03-17 16:00:20|4115.03|4115.03|4115.41|4115.41|4115.41|4115.41|4115.03|4115.03|0
1647532860000|2022-03-17 16:01:00|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|0
1647532870000|2022-03-17 16:01:10|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|0
1647532900000|2022-03-17 16:01:40|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|4114.08|0
1647532920000|2022-03-17 16:02:00|4114.34|4114.34|4114.08|4114.08|4114.34|4114.34|4114.08|4114.08|0
1647532950000|2022-03-17 16:02:30|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|0
1647532990000|2022-03-17 16:03:10|4115.45|4115.45|4115.33|4115.33|4115.45|4115.45|4115.33|4115.33|0
1647533010000|2022-03-17 16:03:30|4116.57|4116.57|4117.82|4117.82|4117.82|4117.82|4116.57|4116.57|0
1647533020000|2022-03-17 16:03:40|4116.57|4116.57|4117.08|4117.08|4117.08|4117.08|4116.57|4116.57|0
1647533040000|2022-03-17 16:04:00|4115.84|4115.84|4115.84|4115.84|4115.84|4115.84|4115.84|4115.84|0
1647533060000|2022-03-17 16:04:20|4117.08|4117.08|4118.33|4118.33|4118.33|4118.33|4117.08|4117.08|0
1647533070000|2022-03-17 16:04:30|4118.46|4118.46|4118.71|4118.71|4118.71|4118.71|4118.46|4118.46|0
1647533120000|2022-03-17 16:05:20|4121.2|4121.2|4120.34|4120.34|4121.2|4121.2|4119.96|4119.96|0
1647533150000|2022-03-17 16:05:50|4120.21|4120.21|4120.21|4120.21|4120.21|4120.21|4120.21|4120.21|0
1647533160000|2022-03-17 16:06:00|4118.97|4118.97|4118.71|4118.71|4118.97|4118.97|4118.71|4118.71|0
1647533170000|2022-03-17 16:06:10|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|0
1647533180000|2022-03-17 16:06:20|4117.34|4117.34|4117.17|4117.17|4117.34|4117.34|4117.17|4117.17|0
1647533210000|2022-03-17 16:06:50|4118.41|4118.41|4118.41|4118.41|4118.41|4118.41|4118.41|4118.41|0
1647533250000|2022-03-17 16:07:30|4117.17|4117.17|4117.17|4117.17|4117.17|4117.17|4117.17|4117.17|0
1647533280000|2022-03-17 16:08:00|4117|4117|4117.17|4117.17|4118.41|4118.41|4117|4117|0
1647533290000|2022-03-17 16:08:10|4115.92|4115.92|4117.17|4117.17|4117.17|4117.17|4115.92|4115.92|0
1647533310000|2022-03-17 16:08:30|4117.42|4117.42|4117.42|4117.42|4117.42|4117.42|4117.42|4117.42|0
1647533330000|2022-03-17 16:08:50|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|4116.91|0
1647533350000|2022-03-17 16:09:10|4117.08|4117.08|4117.08|4117.08|4117.08|4117.08|4117.08|4117.08|0
1647533360000|2022-03-17 16:09:20|4117.34|4117.34|4117.08|4117.08|4117.34|4117.34|4117.08|4117.08|0
1647533420000|2022-03-17 16:10:20|4118.33|4118.33|4119.83|4119.83|4119.83|4119.83|4118.33|4118.33|0
1647533510000|2022-03-17 16:11:50|4119.96|4119.96|4119.96|4119.96|4119.96|4119.96|4119.96|4119.96|0
1647533520000|2022-03-17 16:12:00|4119.83|4119.83|4119.83|4119.83|4119.83|4119.83|4119.83|4119.83|0
1647533530000|2022-03-17 16:12:10|4119.7|4119.7|4119.7|4119.7|4119.7|4119.7|4119.7|4119.7|0
1647533550000|2022-03-17 16:12:30|4119.96|4119.96|4119.83|4119.83|4119.96|4119.96|4119.83|4119.83|0
1647533570000|2022-03-17 16:12:50|4118.58|4118.58|4118.58|4118.58|4118.58|4118.58|4118.58|4118.58|0
1647533590000|2022-03-17 16:13:10|4118.71|4118.71|4118.46|4118.46|4118.71|4118.71|4118.46|4118.46|0
1647533600000|2022-03-17 16:13:20|4120.95|4120.95|4123.44|4123.44|4123.44|4123.44|4119.7|4119.7|0
1647533610000|2022-03-17 16:13:30|4124.69|4124.69|4125.93|4125.93|4125.93|4125.93|4124.69|4124.69|0
1647533620000|2022-03-17 16:13:40|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|0
1647533660000|2022-03-17 16:14:20|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|0
1647533670000|2022-03-17 16:14:30|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|0
1647533690000|2022-03-17 16:14:50|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|4125.21|0
1647533710000|2022-03-17 16:15:10|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|0
1647533730000|2022-03-17 16:15:30|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|0
1647533750000|2022-03-17 16:15:50|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|0
1647533760000|2022-03-17 16:16:00|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|4123.83|0
1647533790000|2022-03-17 16:16:30|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|0
1647533820000|2022-03-17 16:17:00|4122.46|4122.46|4122.46|4122.46|4122.46|4122.46|4122.46|4122.46|0
1647533840000|2022-03-17 16:17:20|4126.2|4126.2|4124.95|4124.95|4126.2|4126.2|4124.95|4124.95|0
1647533870000|2022-03-17 16:17:50|4125.21|4125.21|4124.95|4124.95|4125.21|4125.21|4124.95|4124.95|0
1647533880000|2022-03-17 16:18:00|4124.82|4124.82|4124.57|4124.57|4124.82|4124.82|4124.57|4124.57|0
1647533900000|2022-03-17 16:18:20|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|0
1647533950000|2022-03-17 16:19:10|4123.45|4123.45|4124.69|4124.69|4124.69|4124.69|4123.45|4123.45|0
1647533960000|2022-03-17 16:19:20|4124.57|4124.57|4124.82|4124.82|4124.82|4124.82|4124.57|4124.57|0
1647533970000|2022-03-17 16:19:30|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|0
1647533980000|2022-03-17 16:19:40|4127.14|4127.14|4126.97|4126.97|4127.14|4127.14|4126.97|4126.97|0
1647533990000|2022-03-17 16:19:50|4126.79|4126.79|4126.79|4126.79|4126.79|4126.79|4126.62|4126.62|0
1647534000000|2022-03-17 16:20:00|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|4126.41|0
1647534010000|2022-03-17 16:20:10|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|0
1647534020000|2022-03-17 16:20:20|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|4126.37|0
1647534030000|2022-03-17 16:20:30|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|0
1647534060000|2022-03-17 16:21:00|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|0
1647534070000|2022-03-17 16:21:10|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|4126.24|0
1647534080000|2022-03-17 16:21:20|4126.41|4126.41|4130.15|4130.15|4130.15|4130.15|4126.41|4126.41|0
1647534090000|2022-03-17 16:21:30|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|4130.02|0
1647534100000|2022-03-17 16:21:40|4130.27|4130.27|4130.45|4130.45|4130.45|4130.45|4130.27|4130.27|0
1647534120000|2022-03-17 16:22:00|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|0
1647534140000|2022-03-17 16:22:20|4127.83|4127.83|4127.83|4127.83|4127.83|4127.83|4127.83|4127.83|0
1647534150000|2022-03-17 16:22:30|4126.58|4126.58|4127.83|4127.83|4127.83|4127.83|4126.58|4126.58|0
1647534170000|2022-03-17 16:22:50|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|0
1647534200000|2022-03-17 16:23:20|4126.71|4126.71|4127.95|4127.95|4127.95|4127.95|4126.71|4126.71|0
1647534260000|2022-03-17 16:24:20|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|4126.71|0
1647534270000|2022-03-17 16:24:30|4126.58|4126.58|4126.84|4126.84|4126.84|4126.84|4126.58|4126.58|0
1647534290000|2022-03-17 16:24:50|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|0
1647534300000|2022-03-17 16:25:00|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|0
1647534310000|2022-03-17 16:25:10|4125.94|4125.94|4129.85|4129.85|4129.85|4129.85|4125.94|4125.94|0
1647534340000|2022-03-17 16:25:40|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|0
1647534350000|2022-03-17 16:25:50|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|0
1647534360000|2022-03-17 16:26:00|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|0
1647534370000|2022-03-17 16:26:10|4128.51|4128.51|4128.51|4128.51|4128.51|4128.51|4128.51|4128.51|0
1647534390000|2022-03-17 16:26:30|4128.39|4128.39|4128.26|4128.26|4128.39|4128.39|4128.26|4128.26|0
1647534400000|2022-03-17 16:26:40|4128.13|4128.13|4128.26|4128.26|4128.26|4128.26|4128.13|4128.13|0
1647534420000|2022-03-17 16:27:00|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|0
1647534430000|2022-03-17 16:27:10|4127.62|4127.62|4128.17|4128.17|4128.17|4128.17|4127.62|4127.62|0
1647534440000|2022-03-17 16:27:20|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|4128.3|0
1647534450000|2022-03-17 16:27:30|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|0
1647534460000|2022-03-17 16:27:40|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|0
1647534470000|2022-03-17 16:27:50|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|4130.49|0
1647534480000|2022-03-17 16:28:00|4129.25|4129.25|4129.37|4129.37|4129.5|4129.5|4129.25|4129.25|0
1647534490000|2022-03-17 16:28:10|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|0
1647534500000|2022-03-17 16:28:20|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|4132.04|0
1647534510000|2022-03-17 16:28:30|4133.28|4133.28|4134.53|4134.53|4135.77|4135.77|4133.28|4133.28|0
1647534520000|2022-03-17 16:28:40|4134.7|4134.7|4134.7|4134.7|4134.83|4134.83|4134.57|4134.57|0
1647534530000|2022-03-17 16:28:50|4137.19|4137.19|4137.58|4137.58|4137.58|4137.58|4137.19|4137.19|0
1647534540000|2022-03-17 16:29:00|4138.82|4138.82|4139.08|4139.08|4139.08|4139.08|4137.58|4137.58|0
1647534550000|2022-03-17 16:29:10|4139.25|4139.25|4140.88|4140.88|4140.88|4140.88|4139.25|4139.25|0
1647534560000|2022-03-17 16:29:20|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|4141.26|0
1647534570000|2022-03-17 16:29:30|4140.01|4140.01|4142.51|4142.51|4142.51|4142.51|4140.01|4140.01|0
1647534580000|2022-03-17 16:29:40|4141.26|4141.26|4145|4145|4145|4145|4141.26|4141.26|0
1647534590000|2022-03-17 16:29:50|4144.83|4144.83|4144.95|4144.95|4144.95|4144.95|4144.83|4144.83|0
1647591300000|2022-03-18 08:15:00|4193.51|4193.51|4185.65|4185.65|4193.51|4193.51|4185.65|4185.65|0
1647591310000|2022-03-18 08:15:10|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|0
1647591320000|2022-03-18 08:15:20|4183.16|4183.16|4176.93|4176.93|4183.16|4183.16|4175.69|4175.69|0
1647591330000|2022-03-18 08:15:30|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|4178.18|0
1647591340000|2022-03-18 08:15:40|4173.19|4173.19|4170.57|4170.57|4173.19|4173.19|4170.32|4170.32|0
1647591370000|2022-03-18 08:16:10|4170.96|4170.96|4171.13|4171.13|4177.36|4177.36|4170.96|4170.96|0
1647591390000|2022-03-18 08:16:30|4172.37|4172.37|4174|4174|4174|4174|4172.37|4172.37|0
1647591400000|2022-03-18 08:16:40|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|4177.74|0
1647591430000|2022-03-18 08:17:10|4177.57|4177.57|4177.19|4177.19|4177.57|4177.57|4177.19|4177.19|0
1647591440000|2022-03-18 08:17:20|4176.8|4176.8|4168.82|4168.82|4176.8|4176.8|4168.82|4168.82|0
1647591450000|2022-03-18 08:17:30|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|0
1647591460000|2022-03-18 08:17:40|4169.68|4169.68|4169.85|4169.85|4169.85|4169.85|4169.68|4169.68|0
1647591470000|2022-03-18 08:17:50|4173.59|4173.59|4169.85|4169.85|4173.59|4173.59|4169.85|4169.85|0
1647591480000|2022-03-18 08:18:00|4171.1|4171.1|4173.59|4173.59|4174.83|4174.83|4171.1|4171.1|0
1647591500000|2022-03-18 08:18:20|4171.1|4171.1|4169.11|4169.11|4171.1|4171.1|4168.6|4168.6|0
1647591510000|2022-03-18 08:18:30|4174.1|4174.1|4177.83|4177.83|4177.83|4177.83|4174.1|4174.1|0
1647591540000|2022-03-18 08:19:00|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|0
1647591550000|2022-03-18 08:19:10|4175.47|4175.47|4171.73|4171.73|4175.47|4175.47|4171.73|4171.73|0
1647591590000|2022-03-18 08:19:50|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|0
1647591600000|2022-03-18 08:20:00|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|4168.99|0
1647591620000|2022-03-18 08:20:20|4170.23|4170.23|4168.99|4168.99|4170.23|4170.23|4168.99|4168.99|0
1647591630000|2022-03-18 08:20:30|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|0
1647591640000|2022-03-18 08:20:40|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|4167.61|0
1647591650000|2022-03-18 08:20:50|4166.37|4166.37|4166.88|4166.88|4166.88|4166.88|4166.37|4166.37|0
1647591660000|2022-03-18 08:21:00|4169.37|4169.37|4172.37|4172.37|4172.37|4172.37|4169.37|4169.37|0
1647591680000|2022-03-18 08:21:20|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|0
1647591700000|2022-03-18 08:21:40|4166.14|4166.14|4164.9|4164.9|4166.14|4166.14|4164.9|4164.9|0
1647591710000|2022-03-18 08:21:50|4165.15|4165.15|4165.28|4165.28|4165.28|4165.28|4165.15|4165.15|0
1647591740000|2022-03-18 08:22:20|4162.79|4162.79|4161.54|4161.54|4162.79|4162.79|4161.54|4161.54|0
1647591760000|2022-03-18 08:22:40|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1647591770000|2022-03-18 08:22:50|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1647591780000|2022-03-18 08:23:00|4163.86|4163.86|4165.11|4165.11|4165.11|4165.11|4163.86|4163.86|0
1647591790000|2022-03-18 08:23:10|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|0
1647591810000|2022-03-18 08:23:30|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|0
1647591840000|2022-03-18 08:24:00|4167.6|4167.6|4168.24|4168.24|4168.24|4168.24|4167.6|4167.6|0
1647591920000|2022-03-18 08:25:20|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|0
1647591930000|2022-03-18 08:25:30|4169.65|4169.65|4168.41|4168.41|4169.65|4169.65|4168.41|4168.41|0
1647591940000|2022-03-18 08:25:40|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1647591950000|2022-03-18 08:25:50|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|0
1647591960000|2022-03-18 08:26:00|4167.77|4167.77|4173.14|4173.14|4173.14|4173.14|4167.77|4167.77|0
1647591970000|2022-03-18 08:26:10|4174.38|4174.38|4174.64|4174.64|4174.64|4174.64|4174.38|4174.38|0
1647591980000|2022-03-18 08:26:20|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|0
1647591990000|2022-03-18 08:26:30|4173.11|4173.11|4172.34|4172.34|4173.11|4173.11|4172.34|4172.34|0
1647592000000|2022-03-18 08:26:40|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|0
1647592030000|2022-03-18 08:27:10|4173.11|4173.11|4173.36|4173.36|4173.36|4173.36|4173.11|4173.11|0
1647592050000|2022-03-18 08:27:30|4173.62|4173.62|4172.37|4172.37|4173.62|4173.62|4172.37|4172.37|0
1647592060000|2022-03-18 08:27:40|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|0
1647592070000|2022-03-18 08:27:50|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1647592100000|2022-03-18 08:28:20|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|0
1647592120000|2022-03-18 08:28:40|4170.36|4170.36|4169.46|4169.46|4170.36|4170.36|4169.46|4169.46|0
1647592130000|2022-03-18 08:28:50|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1647592170000|2022-03-18 08:29:30|4164.48|4164.48|4167.18|4167.18|4167.18|4167.18|4164.31|4164.31|0
1647592190000|2022-03-18 08:29:50|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|0
1647592200000|2022-03-18 08:30:00|4166.32|4166.32|4165.07|4165.07|4166.32|4166.32|4165.07|4165.07|0
1647592210000|2022-03-18 08:30:10|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|0
1647592220000|2022-03-18 08:30:20|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1647592230000|2022-03-18 08:30:30|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|0
1647592240000|2022-03-18 08:30:40|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1647592260000|2022-03-18 08:31:00|4160.83|4160.83|4161.82|4161.82|4162.07|4162.07|4160.83|4160.83|0
1647592270000|2022-03-18 08:31:10|4160.57|4160.57|4159.33|4159.33|4160.57|4160.57|4156.83|4156.83|0
1647592280000|2022-03-18 08:31:20|4159.07|4159.07|4158.81|4158.81|4159.07|4159.07|4158.81|4158.81|0
1647592300000|2022-03-18 08:31:40|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|0
1647592310000|2022-03-18 08:31:50|4157.06|4157.06|4155.68|4155.68|4157.06|4157.06|4155.68|4155.68|0
1647592320000|2022-03-18 08:32:00|4150.7|4150.7|4155.68|4155.68|4155.68|4155.68|4150.7|4150.7|0
1647592340000|2022-03-18 08:32:20|4156.93|4156.93|4157.06|4157.06|4157.06|4157.06|4156.93|4156.93|0
1647592350000|2022-03-18 08:32:30|4163.29|4163.29|4163.93|4163.93|4163.93|4163.93|4163.29|4163.29|0
1647592360000|2022-03-18 08:32:40|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|0
1647592380000|2022-03-18 08:33:00|4161.05|4161.05|4159.8|4159.8|4162.3|4162.3|4159.8|4159.8|0
1647592390000|2022-03-18 08:33:10|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|0
1647592410000|2022-03-18 08:33:30|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|4158.18|0
1647592420000|2022-03-18 08:33:40|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|0
1647592450000|2022-03-18 08:34:10|4158.94|4158.94|4158.43|4158.43|4158.94|4158.94|4158.43|4158.43|0
1647592460000|2022-03-18 08:34:20|4157.19|4157.19|4156.93|4156.93|4157.19|4157.19|4156.93|4156.93|0
1647592490000|2022-03-18 08:34:50|4155.68|4155.68|4155.68|4155.68|4155.68|4155.68|4155.68|4155.68|0
1647592500000|2022-03-18 08:35:00|4156.93|4156.93|4155.68|4155.68|4156.93|4156.93|4154.44|4154.44|0
1647592520000|2022-03-18 08:35:20|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|0
1647592530000|2022-03-18 08:35:30|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|0
1647592560000|2022-03-18 08:36:00|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|0
1647592570000|2022-03-18 08:36:10|4158.48|4158.48|4154.48|4154.48|4158.48|4158.48|4154.48|4154.48|0
1647592580000|2022-03-18 08:36:20|4154.74|4154.74|4159.12|4159.12|4159.12|4159.12|4154.74|4154.74|0
1647592600000|2022-03-18 08:36:40|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|0
1647592610000|2022-03-18 08:36:50|4157.87|4157.87|4156.62|4156.62|4157.87|4157.87|4156.62|4156.62|0
1647592620000|2022-03-18 08:37:00|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|0
1647592630000|2022-03-18 08:37:10|4157.52|4157.52|4158.76|4158.76|4158.76|4158.76|4157.52|4157.52|0
1647592640000|2022-03-18 08:37:20|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|0
1647592650000|2022-03-18 08:37:30|4159.15|4159.15|4158.64|4158.64|4159.15|4159.15|4158.64|4158.64|0
1647592670000|2022-03-18 08:37:50|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|0
1647592680000|2022-03-18 08:38:00|4159.88|4159.88|4158.25|4158.25|4159.88|4159.88|4158.25|4158.25|0
1647592690000|2022-03-18 08:38:10|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|0
1647592720000|2022-03-18 08:38:40|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|4159.75|0
1647592740000|2022-03-18 08:39:00|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|0
1647592750000|2022-03-18 08:39:10|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|4159.63|0
1647592780000|2022-03-18 08:39:40|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|0
1647592790000|2022-03-18 08:39:50|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|0
1647592810000|2022-03-18 08:40:10|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|0
1647592860000|2022-03-18 08:41:00|4158.64|4158.64|4156.5|4156.5|4158.64|4158.64|4156.5|4156.5|0
1647592890000|2022-03-18 08:41:30|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|0
1647592910000|2022-03-18 08:41:50|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|0
1647592920000|2022-03-18 08:42:00|4151.13|4151.13|4150.75|4150.75|4151.13|4151.13|4150.75|4150.75|0
1647592930000|2022-03-18 08:42:10|4150.62|4150.62|4151.86|4151.86|4151.86|4151.86|4150.62|4150.62|0
1647592940000|2022-03-18 08:42:20|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|4153.11|0
1647592950000|2022-03-18 08:42:30|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|0
1647592980000|2022-03-18 08:43:00|4152.38|4152.38|4155.6|4155.6|4155.6|4155.6|4150.62|4150.62|0
1647593020000|2022-03-18 08:43:40|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|0
1647593040000|2022-03-18 08:44:00|4154.23|4154.23|4153.97|4153.97|4154.23|4154.23|4153.97|4153.97|0
1647593050000|2022-03-18 08:44:10|4152.73|4152.73|4151.48|4151.48|4152.73|4152.73|4151.48|4151.48|0
1647593090000|2022-03-18 08:44:50|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|0
1647593100000|2022-03-18 08:45:00|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|0
1647593110000|2022-03-18 08:45:10|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|4151.99|0
1647593130000|2022-03-18 08:45:30|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|0
1647593260000|2022-03-18 08:47:40|4154.36|4154.36|4154.87|4154.87|4154.87|4154.87|4154.36|4154.36|0
1647593280000|2022-03-18 08:48:00|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|0
1647593310000|2022-03-18 08:48:30|4154.74|4154.74|4148.73|4148.73|4154.74|4154.74|4144.74|4144.74|0
1647593320000|2022-03-18 08:48:40|4148.99|4148.99|4141.34|4141.34|4150.06|4150.06|4141.34|4141.34|0
1647593330000|2022-03-18 08:48:50|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|4142.58|0
1647593340000|2022-03-18 08:49:00|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|4143.83|0
1647593350000|2022-03-18 08:49:10|4144.21|4144.21|4144.13|4144.13|4144.21|4144.21|4143.96|4143.96|0
1647593360000|2022-03-18 08:49:20|4144|4144|4145.25|4145.25|4145.25|4145.25|4144|4144|0
1647593370000|2022-03-18 08:49:30|4144.86|4144.86|4145.03|4145.03|4145.03|4145.03|4144.86|4144.86|0
1647593380000|2022-03-18 08:49:40|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|4143.79|0
1647593410000|2022-03-18 08:50:10|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|4142.54|0
1647593420000|2022-03-18 08:50:20|4143.05|4143.05|4145.55|4145.55|4145.55|4145.55|4143.05|4143.05|0
1647593430000|2022-03-18 08:50:30|4146.79|4146.79|4145.55|4145.55|4146.79|4146.79|4145.55|4145.55|0
1647593440000|2022-03-18 08:50:40|4144.3|4144.3|4141.81|4141.81|4144.3|4144.3|4141.81|4141.81|0
1647593450000|2022-03-18 08:50:50|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|0
1647593470000|2022-03-18 08:51:10|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|4139.06|0
1647593480000|2022-03-18 08:51:20|4139.19|4139.19|4139.06|4139.06|4140.43|4140.43|4139.06|4139.06|0
1647593490000|2022-03-18 08:51:30|4137.82|4137.82|4136.57|4136.57|4137.82|4137.82|4136.57|4136.57|0
1647593510000|2022-03-18 08:51:50|4140.31|4140.31|4140.31|4140.31|4140.31|4140.31|4140.31|4140.31|0
1647593520000|2022-03-18 08:52:00|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|0
1647593530000|2022-03-18 08:52:10|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|4140.05|0
1647593550000|2022-03-18 08:52:30|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|0
1647593560000|2022-03-18 08:52:40|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|0
1647593570000|2022-03-18 08:52:50|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|0
1647593580000|2022-03-18 08:53:00|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|4141.68|0
1647593610000|2022-03-18 08:53:30|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|4141.42|0
1647593630000|2022-03-18 08:53:50|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|0
1647593640000|2022-03-18 08:54:00|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|0
1647593650000|2022-03-18 08:54:10|4145.55|4145.55|4145.67|4145.67|4145.67|4145.67|4145.55|4145.55|0
1647593700000|2022-03-18 08:55:00|4143.18|4143.18|4142.93|4142.93|4143.18|4143.18|4142.93|4142.93|0
1647593800000|2022-03-18 08:56:40|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|4140.43|0
1647593850000|2022-03-18 08:57:30|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|0
1647593880000|2022-03-18 08:58:00|4143.69|4143.69|4143.56|4143.56|4143.82|4143.82|4143.56|4143.56|0
1647593890000|2022-03-18 08:58:10|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|4146.06|0
1647593900000|2022-03-18 08:58:20|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|4148.55|0
1647593910000|2022-03-18 08:58:30|4148.29|4148.29|4148.42|4148.42|4148.42|4148.42|4148.29|4148.29|0
1647593920000|2022-03-18 08:58:40|4148.04|4148.04|4148.04|4148.04|4148.16|4148.16|4148.04|4148.04|0
1647593930000|2022-03-18 08:58:50|4147.91|4147.91|4147.91|4147.91|4147.91|4147.91|4147.91|4147.91|0
1647593940000|2022-03-18 08:59:00|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|0
1647594000000|2022-03-18 09:00:00|4149.03|4149.03|4149.96|4149.96|4149.96|4149.96|4149.03|4149.03|0
1647594010000|2022-03-18 09:00:10|4148.72|4148.72|4147.47|4147.47|4148.72|4148.72|4147.47|4147.47|0
1647594030000|2022-03-18 09:00:30|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|0
1647594040000|2022-03-18 09:00:40|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|4147.22|0
1647594050000|2022-03-18 09:00:50|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|0
1647594060000|2022-03-18 09:01:00|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|4147.34|0
1647594070000|2022-03-18 09:01:10|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|4144.85|0
1647594080000|2022-03-18 09:01:20|4145.11|4145.11|4145.24|4145.24|4145.24|4145.24|4145.11|4145.11|0
1647594100000|2022-03-18 09:01:40|4144.73|4144.73|4144.6|4144.6|4144.85|4144.85|4144.6|4144.6|0
1647594110000|2022-03-18 09:01:50|4144.47|4144.47|4144.34|4144.34|4144.47|4144.47|4144.34|4144.34|0
1647594120000|2022-03-18 09:02:00|4144.47|4144.47|4144.47|4144.47|4144.47|4144.47|4144.47|4144.47|0
1647594150000|2022-03-18 09:02:30|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|4144.73|0
1647594170000|2022-03-18 09:02:50|4145.97|4145.97|4147.22|4147.22|4147.22|4147.22|4145.97|4145.97|0
1647594180000|2022-03-18 09:03:00|4147.39|4147.39|4147.39|4147.39|4147.39|4147.39|4147.39|4147.39|0
1647594190000|2022-03-18 09:03:10|4148.63|4148.63|4148.63|4148.63|4148.63|4148.63|4148.63|4148.63|0
1647594210000|2022-03-18 09:03:30|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|4146.14|0
1647594230000|2022-03-18 09:03:50|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|0
1647594240000|2022-03-18 09:04:00|4146.87|4146.87|4147.38|4147.38|4147.38|4147.38|4146.87|4146.87|0
1647594250000|2022-03-18 09:04:10|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|4146.87|0
1647594260000|2022-03-18 09:04:20|4147.51|4147.51|4148.79|4148.79|4148.91|4148.91|4147.51|4147.51|0
1647594270000|2022-03-18 09:04:30|4148.66|4148.66|4149.3|4149.3|4149.3|4149.3|4148.66|4148.66|0
1647594280000|2022-03-18 09:04:40|4149.55|4149.55|4150.45|4150.45|4150.45|4150.45|4149.55|4149.55|0
1647594300000|2022-03-18 09:05:00|4147.95|4147.95|4147.19|4147.19|4147.95|4147.95|4147.19|4147.19|0
1647594310000|2022-03-18 09:05:10|4146.68|4146.68|4145.3|4145.3|4146.68|4146.68|4145.3|4145.3|0
1647594330000|2022-03-18 09:05:30|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|4141.57|0
1647594340000|2022-03-18 09:05:40|4142.81|4142.81|4141.57|4141.57|4142.81|4142.81|4141.57|4141.57|0
1647594360000|2022-03-18 09:06:00|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|0
1647594370000|2022-03-18 09:06:10|4140.07|4140.07|4140.07|4140.07|4140.07|4140.07|4139.94|4139.94|0
1647594380000|2022-03-18 09:06:20|4139.94|4139.94|4140.45|4140.45|4140.45|4140.45|4139.68|4139.68|0
1647594390000|2022-03-18 09:06:30|4139.2|4139.2|4139.46|4139.46|4139.46|4139.46|4139.2|4139.2|0
1647594470000|2022-03-18 09:07:50|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|0
1647594480000|2022-03-18 09:08:00|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|0
1647594500000|2022-03-18 09:08:20|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|4138.21|0
1647594530000|2022-03-18 09:08:50|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|0
1647594540000|2022-03-18 09:09:00|4139.08|4139.08|4140.07|4140.07|4141.57|4141.57|4139.08|4139.08|0
1647594550000|2022-03-18 09:09:10|4139.94|4139.94|4139.94|4139.94|4139.94|4139.94|4139.94|4139.94|0
1647594570000|2022-03-18 09:09:30|4137.45|4137.45|4137.45|4137.45|4137.45|4137.45|4137.45|4137.45|0
1647594590000|2022-03-18 09:09:50|4136.2|4136.2|4136.2|4136.2|4136.37|4136.37|4136.2|4136.2|0
1647594600000|2022-03-18 09:10:00|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|0
1647594630000|2022-03-18 09:10:30|4134.19|4134.19|4130.45|4130.45|4134.19|4134.19|4130.45|4130.45|0
1647594640000|2022-03-18 09:10:40|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4129.94|4129.94|0
1647594650000|2022-03-18 09:10:50|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|0
1647594660000|2022-03-18 09:11:00|4132.56|4132.56|4131.67|4131.67|4132.56|4132.56|4131.67|4131.67|0
1647594670000|2022-03-18 09:11:10|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|0
1647594690000|2022-03-18 09:11:30|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|0
1647594700000|2022-03-18 09:11:40|4130.17|4130.17|4127.67|4127.67|4130.17|4130.17|4127.67|4127.67|0
1647594720000|2022-03-18 09:12:00|4130.17|4130.17|4130.68|4130.68|4130.68|4130.68|4130.17|4130.17|0
1647594730000|2022-03-18 09:12:10|4131.92|4131.92|4132.18|4132.18|4132.18|4132.18|4131.92|4131.92|0
1647594750000|2022-03-18 09:12:30|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|4135.91|0
1647594770000|2022-03-18 09:12:50|4135.66|4135.66|4135.02|4135.02|4135.66|4135.66|4135.02|4135.02|0
1647594780000|2022-03-18 09:13:00|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|0
1647594790000|2022-03-18 09:13:10|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|0
1647594800000|2022-03-18 09:13:20|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|0
1647594840000|2022-03-18 09:14:00|4137.16|4137.16|4136.27|4136.27|4137.16|4137.16|4136.27|4136.27|0
1647594850000|2022-03-18 09:14:10|4136.14|4136.14|4135.88|4135.88|4136.14|4136.14|4135.88|4135.88|0
1647594860000|2022-03-18 09:14:20|4135.63|4135.63|4135.88|4135.88|4135.88|4135.88|4135.63|4135.63|0
1647594880000|2022-03-18 09:14:40|4135.63|4135.63|4135.76|4135.76|4135.76|4135.76|4135.63|4135.63|0
1647594900000|2022-03-18 09:15:00|4133.26|4133.26|4130.77|4130.77|4133.26|4133.26|4130.77|4130.77|0
1647594910000|2022-03-18 09:15:10|4132.02|4132.02|4131.89|4131.89|4132.02|4132.02|4131.89|4131.89|0
1647594920000|2022-03-18 09:15:20|4134.38|4134.38|4134.77|4134.77|4134.77|4134.77|4134.38|4134.38|0
1647594930000|2022-03-18 09:15:30|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|0
1647594960000|2022-03-18 09:16:00|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|0
1647594980000|2022-03-18 09:16:20|4135.53|4135.53|4135.28|4135.28|4135.79|4135.79|4135.28|4135.28|0
1647595000000|2022-03-18 09:16:40|4135.15|4135.15|4134.89|4134.89|4135.15|4135.15|4134.89|4134.89|0
1647595030000|2022-03-18 09:17:10|4135.06|4135.06|4134.94|4134.94|4135.06|4135.06|4134.94|4134.94|0
1647595040000|2022-03-18 09:17:20|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|4131.2|0
1647595060000|2022-03-18 09:17:40|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|0
1647595080000|2022-03-18 09:18:00|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|0
1647595090000|2022-03-18 09:18:10|4132.57|4132.57|4136.48|4136.48|4136.48|4136.48|4132.57|4132.57|0
1647595100000|2022-03-18 09:18:20|4135.24|4135.24|4135.11|4135.11|4135.24|4135.24|4135.11|4135.11|0
1647595130000|2022-03-18 09:18:50|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|0
1647595150000|2022-03-18 09:19:10|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|0
1647595160000|2022-03-18 09:19:20|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|0
1647595190000|2022-03-18 09:19:50|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|0
1647595220000|2022-03-18 09:20:20|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|4135.24|0
1647595240000|2022-03-18 09:20:40|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1647595250000|2022-03-18 09:20:50|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|0
1647595270000|2022-03-18 09:21:10|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|0
1647595310000|2022-03-18 09:21:50|4135.49|4135.49|4136.61|4136.61|4136.61|4136.61|4135.49|4135.49|0
1647595420000|2022-03-18 09:23:40|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1647595430000|2022-03-18 09:23:50|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|4136.35|0
1647595460000|2022-03-18 09:24:20|4133.86|4133.86|4135.11|4135.11|4135.11|4135.11|4133.86|4133.86|0
1647595490000|2022-03-18 09:24:50|4135.49|4135.49|4136.48|4136.48|4137.98|4137.98|4135.49|4135.49|0
1647595510000|2022-03-18 09:25:10|4136.35|4136.35|4135.84|4135.84|4136.35|4136.35|4135.84|4135.84|0
1647595530000|2022-03-18 09:25:30|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|0
1647595560000|2022-03-18 09:26:00|4133.1|4133.1|4133.1|4133.1|4133.1|4133.1|4133.1|4133.1|0
1647595580000|2022-03-18 09:26:20|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|0
1647595590000|2022-03-18 09:26:30|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|0
1647595610000|2022-03-18 09:26:50|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|0
1647595630000|2022-03-18 09:27:10|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|0
1647595640000|2022-03-18 09:27:20|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|0
1647595700000|2022-03-18 09:28:20|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|0
1647595730000|2022-03-18 09:28:50|4134.24|4134.24|4134.5|4134.5|4134.5|4134.5|4134.24|4134.24|0
1647595750000|2022-03-18 09:29:10|4134.24|4134.24|4134.37|4134.37|4134.37|4134.37|4134.24|4134.24|0
1647595760000|2022-03-18 09:29:20|4134.12|4134.12|4133.86|4133.86|4134.12|4134.12|4133.86|4133.86|0
1647595770000|2022-03-18 09:29:30|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|4133.73|0
1647595780000|2022-03-18 09:29:40|4134.37|4134.37|4133.13|4133.13|4134.37|4134.37|4133.13|4133.13|0
1647595790000|2022-03-18 09:29:50|4133|4133|4129.13|4129.13|4133|4133|4129.13|4129.13|0
1647595800000|2022-03-18 09:30:00|4131.63|4131.63|4131.75|4131.75|4131.75|4131.75|4131.63|4131.63|0
1647595810000|2022-03-18 09:30:10|4131.88|4131.88|4139.56|4139.56|4143.08|4143.08|4131.88|4131.88|0
1647595820000|2022-03-18 09:30:20|4139.73|4139.73|4133.76|4133.76|4139.73|4139.73|4133.25|4133.25|0
1647595830000|2022-03-18 09:30:30|4133.37|4133.37|4131.87|4131.87|4133.37|4133.37|4131.87|4131.87|0
1647595840000|2022-03-18 09:30:40|4130.63|4130.63|4128.48|4128.48|4130.63|4130.63|4128.48|4128.48|0
1647595850000|2022-03-18 09:30:50|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|0
1647595860000|2022-03-18 09:31:00|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|0
1647595870000|2022-03-18 09:31:10|4130.24|4130.24|4130.84|4130.84|4130.84|4130.84|4130.24|4130.24|0
1647595900000|2022-03-18 09:31:40|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|0
1647595930000|2022-03-18 09:32:10|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|0
1647595940000|2022-03-18 09:32:20|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|4137.07|0
1647595960000|2022-03-18 09:32:40|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|0
1647595970000|2022-03-18 09:32:50|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|0
1647595980000|2022-03-18 09:33:00|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|4134.93|0
1647595990000|2022-03-18 09:33:10|4136.17|4136.17|4135.92|4135.92|4136.17|4136.17|4135.92|4135.92|0
1647596010000|2022-03-18 09:33:30|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|0
1647596060000|2022-03-18 09:34:20|4132.56|4132.56|4133.38|4133.38|4133.64|4133.64|4132.39|4132.39|0
1647596070000|2022-03-18 09:34:30|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|0
1647596090000|2022-03-18 09:34:50|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|0
1647596100000|2022-03-18 09:35:00|4135.52|4135.52|4135.65|4135.65|4135.65|4135.65|4135.52|4135.52|0
1647596120000|2022-03-18 09:35:20|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|4134.4|0
1647596150000|2022-03-18 09:35:50|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|0
1647596180000|2022-03-18 09:36:20|4135.04|4135.04|4135.3|4135.3|4135.3|4135.3|4135.04|4135.04|0
1647596240000|2022-03-18 09:37:20|4135.17|4135.17|4136.16|4136.16|4136.16|4136.16|4133.67|4133.67|0
1647596250000|2022-03-18 09:37:30|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|0
1647596260000|2022-03-18 09:37:40|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1647596270000|2022-03-18 09:37:50|4137.41|4137.41|4137.53|4137.53|4137.53|4137.53|4137.41|4137.41|0
1647596310000|2022-03-18 09:38:30|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|0
1647596370000|2022-03-18 09:39:30|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|0
1647596380000|2022-03-18 09:39:40|4136.42|4136.42|4135.9|4135.9|4136.42|4136.42|4135.9|4135.9|0
1647596420000|2022-03-18 09:40:20|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|4135.39|0
1647596430000|2022-03-18 09:40:30|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|0
1647596440000|2022-03-18 09:40:40|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|0
1647596470000|2022-03-18 09:41:10|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|0
1647596480000|2022-03-18 09:41:20|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|0
1647596520000|2022-03-18 09:42:00|4137.15|4137.15|4137.66|4137.66|4137.66|4137.66|4137.15|4137.15|0
1647596530000|2022-03-18 09:42:10|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|4138.91|0
1647596550000|2022-03-18 09:42:30|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|4138.4|0
1647596610000|2022-03-18 09:43:30|4138.14|4138.14|4137.89|4137.89|4138.14|4138.14|4137.89|4137.89|0
1647596620000|2022-03-18 09:43:40|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|4136.64|0
1647596630000|2022-03-18 09:43:50|4136.89|4136.89|4139.39|4139.39|4139.39|4139.39|4136.89|4136.89|0
1647596640000|2022-03-18 09:44:00|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|0
1647596680000|2022-03-18 09:44:40|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|4140.76|0
1647596690000|2022-03-18 09:44:50|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|0
1647596700000|2022-03-18 09:45:00|4141.14|4141.14|4141.14|4141.14|4141.14|4141.14|4141.14|4141.14|0
1647596770000|2022-03-18 09:46:10|4140.89|4140.89|4138.4|4138.4|4140.89|4140.89|4138.4|4138.4|0
1647596790000|2022-03-18 09:46:30|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|0
1647596820000|2022-03-18 09:47:00|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1647596850000|2022-03-18 09:47:30|4136.77|4136.77|4136.64|4136.64|4136.77|4136.77|4136.64|4136.64|0
1647596860000|2022-03-18 09:47:40|4136.51|4136.51|4136.51|4136.51|4136.51|4136.51|4136.51|4136.51|0
1647596870000|2022-03-18 09:47:50|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|0
1647596880000|2022-03-18 09:48:00|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|0
1647596890000|2022-03-18 09:48:10|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|0
1647596990000|2022-03-18 09:49:50|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|4135.04|0
1647597010000|2022-03-18 09:50:10|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|4136.29|0
1647597060000|2022-03-18 09:51:00|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|4138.78|0
1647597190000|2022-03-18 09:53:10|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|4138.52|0
1647597200000|2022-03-18 09:53:20|4138.87|4138.87|4138.87|4138.87|4138.87|4138.87|4138.87|4138.87|0
1647597210000|2022-03-18 09:53:30|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|4139.12|0
1647597220000|2022-03-18 09:53:40|4139.38|4139.38|4139.5|4139.5|4139.5|4139.5|4139.38|4139.38|0
1647597250000|2022-03-18 09:54:10|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|4143.24|0
1647597300000|2022-03-18 09:55:00|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1647597320000|2022-03-18 09:55:20|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|0
1647597330000|2022-03-18 09:55:30|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|0
1647597340000|2022-03-18 09:55:40|4144.49|4144.49|4144.1|4144.1|4144.49|4144.49|4144.1|4144.1|0
1647597480000|2022-03-18 09:58:00|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|4143.98|0
1647597490000|2022-03-18 09:58:10|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|4145.39|0
1647597500000|2022-03-18 09:58:20|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|4145.57|0
1647597530000|2022-03-18 09:58:50|4144.32|4144.32|4144.32|4144.32|4144.32|4144.32|4144.19|4144.19|0
1647597570000|2022-03-18 09:59:30|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|4140.58|0
1647597590000|2022-03-18 09:59:50|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|0
1647597610000|2022-03-18 10:00:10|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|0
1647597620000|2022-03-18 10:00:20|4143.55|4143.55|4143.89|4143.89|4143.89|4143.89|4143.55|4143.55|0
1647597630000|2022-03-18 10:00:30|4145.14|4145.14|4144.63|4144.63|4145.14|4145.14|4144.63|4144.63|0
1647597640000|2022-03-18 10:00:40|4147.12|4147.12|4147.12|4147.12|4147.12|4147.12|4147.12|4147.12|0
1647597650000|2022-03-18 10:00:50|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|0
1647597720000|2022-03-18 10:02:00|4144.88|4144.88|4146.13|4146.13|4146.13|4146.13|4144.88|4144.88|0
1647597740000|2022-03-18 10:02:20|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|4146.39|0
1647597780000|2022-03-18 10:03:00|4146.51|4146.51|4146.39|4146.39|4146.51|4146.51|4146.39|4146.39|0
1647597820000|2022-03-18 10:03:40|4145.14|4145.14|4145.14|4145.14|4145.14|4145.14|4145.14|4145.14|0
1647597840000|2022-03-18 10:04:00|4144.97|4144.97|4146.34|4146.34|4146.34|4146.34|4144.97|4144.97|0
1647597850000|2022-03-18 10:04:10|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|0
1647597860000|2022-03-18 10:04:20|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|0
1647597870000|2022-03-18 10:04:30|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|4150.34|0
1647597890000|2022-03-18 10:04:50|4150.51|4150.51|4150.89|4150.89|4150.89|4150.89|4150.51|4150.51|0
1647597900000|2022-03-18 10:05:00|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|0
1647597910000|2022-03-18 10:05:10|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|4151.19|0
1647597930000|2022-03-18 10:05:30|4151.37|4151.37|4148.49|4148.49|4151.37|4151.37|4148.49|4148.49|0
1647597940000|2022-03-18 10:05:40|4148.32|4148.32|4148.32|4148.32|4148.32|4148.32|4148.32|4148.32|0
1647597950000|2022-03-18 10:05:50|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|0
1647597960000|2022-03-18 10:06:00|4149.82|4149.82|4152.69|4152.69|4152.69|4152.69|4149.82|4149.82|0
1647597990000|2022-03-18 10:06:30|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|4153.2|0
1647598040000|2022-03-18 10:07:20|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|4153.37|0
1647598050000|2022-03-18 10:07:30|4153.12|4153.12|4155.87|4155.87|4155.87|4155.87|4153.12|4153.12|0
1647598060000|2022-03-18 10:07:40|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|0
1647598070000|2022-03-18 10:07:50|4156.94|4156.94|4156.77|4156.77|4156.94|4156.94|4156.77|4156.77|0
1647598120000|2022-03-18 10:08:40|4156.39|4156.39|4156.26|4156.26|4156.39|4156.39|4156.26|4156.26|0
1647598130000|2022-03-18 10:08:50|4156.13|4156.13|4157.55|4157.55|4157.55|4157.55|4156.13|4156.13|0
1647598150000|2022-03-18 10:09:10|4157.8|4157.8|4158.75|4158.75|4159.05|4159.05|4157.8|4157.8|0
1647598160000|2022-03-18 10:09:20|4160|4160|4160|4160|4160|4160|4160|4160|0
1647598170000|2022-03-18 10:09:30|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|0
1647598180000|2022-03-18 10:09:40|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|0
1647598500000|2022-03-18 10:15:00|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1647598510000|2022-03-18 10:15:10|4160.34|4160.34|4152.13|4152.13|4160.34|4160.34|4152.13|4152.13|0
1647598520000|2022-03-18 10:15:20|4151.95|4151.95|4148.95|4148.95|4151.95|4151.95|4148.95|4148.95|0
1647598530000|2022-03-18 10:15:30|4148.44|4148.44|4151.06|4151.06|4151.06|4151.06|4148.31|4148.31|0
1647598540000|2022-03-18 10:15:40|4151.19|4151.19|4152.43|4152.43|4152.43|4152.43|4151.19|4151.19|0
1647598550000|2022-03-18 10:15:50|4152.81|4152.81|4152.81|4152.81|4152.81|4152.81|4152.81|4152.81|0
1647598560000|2022-03-18 10:16:00|4153.45|4153.45|4153.79|4153.79|4154.31|4154.31|4153.06|4153.06|0
1647598570000|2022-03-18 10:16:10|4154.13|4154.13|4157.87|4157.87|4157.87|4157.87|4154.13|4154.13|0
1647598580000|2022-03-18 10:16:20|4156.62|4156.62|4147.9|4147.9|4156.62|4156.62|4146.65|4146.65|0
1647598590000|2022-03-18 10:16:30|4146.65|4146.65|4145.07|4145.07|4149.88|4149.88|4143.82|4143.82|0
1647598600000|2022-03-18 10:16:40|4143.82|4143.82|4140.65|4140.65|4143.82|4143.82|4140.65|4140.65|0
1647598610000|2022-03-18 10:16:50|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|4143.14|0
1647598620000|2022-03-18 10:17:00|4141.13|4141.13|4142.38|4142.38|4143.62|4143.62|4141.13|4141.13|0
1647598630000|2022-03-18 10:17:10|4142.76|4142.76|4141.51|4141.51|4142.76|4142.76|4141.38|4141.38|0
1647598640000|2022-03-18 10:17:20|4142.76|4142.76|4142.03|4142.03|4143.28|4143.28|4142.03|4142.03|0
1647598690000|2022-03-18 10:18:10|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|4145.77|0
1647598700000|2022-03-18 10:18:20|4144.52|4144.52|4145.77|4145.77|4145.77|4145.77|4144.52|4144.52|0
1647598720000|2022-03-18 10:18:40|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|4144.52|0
1647598740000|2022-03-18 10:19:00|4143.28|4143.28|4143.02|4143.02|4143.28|4143.28|4143.02|4143.02|0
1647598750000|2022-03-18 10:19:10|4140.53|4140.53|4140.28|4140.28|4140.53|4140.53|4140.28|4140.28|0
1647598760000|2022-03-18 10:19:20|4137.78|4137.78|4137.7|4137.7|4137.78|4137.78|4137.36|4137.36|0
1647598770000|2022-03-18 10:19:30|4137.87|4137.87|4138.51|4138.51|4138.51|4138.51|4137.87|4137.87|0
1647598780000|2022-03-18 10:19:40|4138.34|4138.34|4137.09|4137.09|4138.34|4138.34|4137.09|4137.09|0
1647598790000|2022-03-18 10:19:50|4134.6|4134.6|4131.08|4131.08|4134.6|4134.6|4131.08|4131.08|0
1647598800000|2022-03-18 10:20:00|4132.33|4132.33|4133.57|4133.57|4133.57|4133.57|4132.33|4132.33|0
1647598810000|2022-03-18 10:20:10|4136.07|4136.07|4137.82|4137.82|4137.82|4137.82|4136.07|4136.07|0
1647598850000|2022-03-18 10:20:50|4139.07|4139.07|4137.82|4137.82|4139.07|4139.07|4137.82|4137.82|0
1647598860000|2022-03-18 10:21:00|4135.33|4135.33|4137.65|4137.65|4137.82|4137.82|4135.33|4135.33|0
1647598890000|2022-03-18 10:21:30|4136.41|4136.41|4134.65|4134.65|4136.41|4136.41|4134.65|4134.65|0
1647598910000|2022-03-18 10:21:50|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|0
1647598930000|2022-03-18 10:22:10|4138.77|4138.77|4138.77|4138.77|4138.77|4138.77|4138.77|4138.77|0
1647598940000|2022-03-18 10:22:20|4139.03|4139.03|4139.03|4139.03|4139.03|4139.03|4139.03|4139.03|0
1647598960000|2022-03-18 10:22:40|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|4139.54|0
1647598970000|2022-03-18 10:22:50|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1647598980000|2022-03-18 10:23:00|4139.54|4139.54|4139.54|4139.54|4140.79|4140.79|4139.54|4139.54|0
1647599000000|2022-03-18 10:23:20|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|0
1647599100000|2022-03-18 10:25:00|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|4139.8|0
1647599110000|2022-03-18 10:25:10|4140.31|4140.31|4140.18|4140.18|4140.31|4140.31|4140.18|4140.18|0
1647599150000|2022-03-18 10:25:50|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|0
1647599170000|2022-03-18 10:26:10|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|4139.67|0
1647599200000|2022-03-18 10:26:40|4138.43|4138.43|4138.43|4138.43|4138.43|4138.43|4138.43|4138.43|0
1647599220000|2022-03-18 10:27:00|4139.67|4139.67|4139.93|4139.93|4139.93|4139.93|4139.67|4139.67|0
1647599230000|2022-03-18 10:27:10|4139.76|4139.76|4139.24|4139.24|4139.76|4139.76|4139.24|4139.24|0
1647599240000|2022-03-18 10:27:20|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|4139.93|0
1647599280000|2022-03-18 10:28:00|4139.67|4139.67|4139.42|4139.42|4139.67|4139.67|4139.42|4139.42|0
1647599290000|2022-03-18 10:28:10|4139.03|4139.03|4137.79|4137.79|4139.03|4139.03|4137.79|4137.79|0
1647599300000|2022-03-18 10:28:20|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|0
1647599310000|2022-03-18 10:28:30|4136.67|4136.67|4136.8|4136.8|4136.8|4136.8|4136.67|4136.67|0
1647599320000|2022-03-18 10:28:40|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|4137.05|0
1647599360000|2022-03-18 10:29:20|4136.8|4136.8|4136.54|4136.54|4136.8|4136.8|4136.54|4136.54|0
1647599370000|2022-03-18 10:29:30|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|0
1647599390000|2022-03-18 10:29:50|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|0
1647599400000|2022-03-18 10:30:00|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|0
1647599410000|2022-03-18 10:30:10|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|0
1647599420000|2022-03-18 10:30:20|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|4131.81|0
1647599430000|2022-03-18 10:30:30|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|0
1647599440000|2022-03-18 10:30:40|4130.19|4130.19|4130.19|4130.19|4130.19|4130.19|4130.19|4130.19|0
1647599450000|2022-03-18 10:30:50|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|0
1647599460000|2022-03-18 10:31:00|4128.59|4128.59|4128.29|4128.29|4128.59|4128.59|4127.18|4127.18|0
1647599470000|2022-03-18 10:31:10|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|4127.05|0
1647599480000|2022-03-18 10:31:20|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1647599490000|2022-03-18 10:31:30|4127.18|4127.18|4128.25|4128.25|4128.42|4128.42|4127.18|4127.18|0
1647599500000|2022-03-18 10:31:40|4129.5|4129.5|4129.5|4129.5|4130.74|4130.74|4129.5|4129.5|0
1647599510000|2022-03-18 10:31:50|4129.62|4129.62|4129.5|4129.5|4129.62|4129.62|4129.5|4129.5|0
1647599520000|2022-03-18 10:32:00|4131.99|4131.99|4131.51|4131.51|4131.99|4131.99|4131.51|4131.51|0
1647599530000|2022-03-18 10:32:10|4130.27|4130.27|4130.27|4130.27|4130.27|4130.27|4130.27|4130.27|0
1647599550000|2022-03-18 10:32:30|4134|4134|4134|4134|4134|4134|4131.51|4131.51|0
1647599570000|2022-03-18 10:32:50|4134.39|4134.39|4133.4|4133.4|4134.64|4134.64|4133.4|4133.4|0
1647599590000|2022-03-18 10:33:10|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|4132.15|0
1647599610000|2022-03-18 10:33:30|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|4130.91|0
1647599620000|2022-03-18 10:33:40|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|0
1647599630000|2022-03-18 10:33:50|4125.92|4125.92|4127.17|4127.17|4127.17|4127.17|4125.92|4125.92|0
1647599640000|2022-03-18 10:34:00|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|0
1647599650000|2022-03-18 10:34:10|4127.17|4127.17|4127.17|4127.17|4127.17|4127.17|4127.17|4127.17|0
1647599680000|2022-03-18 10:34:40|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|4125.92|0
1647599690000|2022-03-18 10:34:50|4123.43|4123.43|4121.8|4121.8|4123.43|4123.43|4121.8|4121.8|0
1647599700000|2022-03-18 10:35:00|4124.29|4124.29|4124.17|4124.17|4124.29|4124.29|4124.17|4124.17|0
1647599750000|2022-03-18 10:35:50|4125.41|4125.41|4126.66|4126.66|4126.66|4126.66|4125.41|4125.41|0
1647599770000|2022-03-18 10:36:10|4126.79|4126.79|4126.53|4126.53|4126.79|4126.79|4126.53|4126.53|0
1647599780000|2022-03-18 10:36:20|4126.4|4126.4|4126.4|4126.4|4126.4|4126.4|4126.4|4126.4|0
1647599790000|2022-03-18 10:36:30|4126.75|4126.75|4126.75|4126.75|4126.75|4126.75|4126.75|4126.75|0
1647599810000|2022-03-18 10:36:50|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|0
1647599830000|2022-03-18 10:37:10|4127.74|4127.74|4127.74|4127.74|4127.74|4127.74|4127.74|4127.74|0
1647599850000|2022-03-18 10:37:30|4128.98|4128.98|4126.88|4126.88|4128.98|4128.98|4126.49|4126.49|0
1647599870000|2022-03-18 10:37:50|4127|4127|4125.76|4125.76|4127|4127|4125.76|4125.76|0
1647599890000|2022-03-18 10:38:10|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|0
1647599900000|2022-03-18 10:38:20|4125.37|4125.37|4125.37|4125.37|4126.62|4126.62|4125.37|4125.37|0
1647599910000|2022-03-18 10:38:30|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|0
1647599930000|2022-03-18 10:38:50|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|0
1647599980000|2022-03-18 10:39:40|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|4124.13|0
1647600000000|2022-03-18 10:40:00|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|0
1647600020000|2022-03-18 10:40:20|4124.13|4124.13|4127.13|4127.13|4127.13|4127.13|4124.13|4124.13|0
1647600040000|2022-03-18 10:40:40|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|0
1647600050000|2022-03-18 10:40:50|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|4125.5|0
1647600110000|2022-03-18 10:41:50|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|4124.26|0
1647600130000|2022-03-18 10:42:10|4124.38|4124.38|4124.38|4124.38|4124.38|4124.38|4124.38|4124.38|0
1647600170000|2022-03-18 10:42:50|4124.26|4124.26|4124.13|4124.13|4124.26|4124.26|4124.13|4124.13|0
1647600180000|2022-03-18 10:43:00|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|0
1647600190000|2022-03-18 10:43:10|4121.38|4121.38|4118.89|4118.89|4121.38|4121.38|4118.89|4118.89|0
1647600200000|2022-03-18 10:43:20|4119.15|4119.15|4119.15|4119.15|4119.15|4119.15|4119.15|4119.15|0
1647600220000|2022-03-18 10:43:40|4117.9|4117.9|4116.65|4116.65|4117.9|4117.9|4116.65|4116.65|0
1647600230000|2022-03-18 10:43:50|4116.31|4116.31|4116.48|4116.48|4116.48|4116.48|4116.31|4116.31|0
1647600250000|2022-03-18 10:44:10|4116.61|4116.61|4119.23|4119.23|4119.23|4119.23|4116.61|4116.61|0
1647600260000|2022-03-18 10:44:20|4119.06|4119.06|4115.15|4115.15|4119.06|4119.06|4115.15|4115.15|0
1647600290000|2022-03-18 10:44:50|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|0
1647600310000|2022-03-18 10:45:10|4115.27|4115.27|4116.52|4116.52|4117.77|4117.77|4115.27|4115.27|0
1647600320000|2022-03-18 10:45:20|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|0
1647600350000|2022-03-18 10:45:50|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|0
1647600360000|2022-03-18 10:46:00|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|0
1647600370000|2022-03-18 10:46:10|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|0
1647600380000|2022-03-18 10:46:20|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|0
1647600400000|2022-03-18 10:46:40|4112.53|4112.53|4112.53|4112.53|4112.53|4112.53|4112.53|4112.53|0
1647600410000|2022-03-18 10:46:50|4113.77|4113.77|4116.26|4116.26|4116.26|4116.26|4113.77|4113.77|0
1647600430000|2022-03-18 10:47:10|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|4115.02|0
1647600460000|2022-03-18 10:47:40|4114.76|4114.76|4112.44|4112.44|4114.93|4114.93|4112.44|4112.44|0
1647600480000|2022-03-18 10:48:00|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|0
1647600500000|2022-03-18 10:48:20|4111.02|4111.02|4111.02|4111.02|4111.02|4111.02|4111.02|4111.02|0
1647600510000|2022-03-18 10:48:30|4114.76|4114.76|4116.01|4116.01|4116.01|4116.01|4114.76|4114.76|0
1647600530000|2022-03-18 10:48:50|4117.25|4117.25|4118.5|4118.5|4118.63|4118.63|4117.25|4117.25|0
1647600540000|2022-03-18 10:49:00|4118.24|4118.24|4118.24|4118.24|4118.24|4118.24|4118.24|4118.24|0
1647600560000|2022-03-18 10:49:20|4119.49|4119.49|4119.49|4119.49|4119.49|4119.49|4119.49|4119.49|0
1647600570000|2022-03-18 10:49:30|4119.36|4119.36|4118.12|4118.12|4119.36|4119.36|4118.12|4118.12|0
1647600580000|2022-03-18 10:49:40|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|0
1647600590000|2022-03-18 10:49:50|4116.62|4116.62|4115.37|4115.37|4118.12|4118.12|4115.37|4115.37|0
1647600600000|2022-03-18 10:50:00|4120.86|4120.86|4115.5|4115.5|4120.86|4120.86|4115.5|4115.5|0
1647600610000|2022-03-18 10:50:10|4114.25|4114.25|4117.13|4117.13|4118.37|4118.37|4114.25|4114.25|0
1647600620000|2022-03-18 10:50:20|4115.88|4115.88|4115.11|4115.11|4117.86|4117.86|4113.53|4113.53|0
1647600630000|2022-03-18 10:50:30|4115.5|4115.5|4113.05|4113.05|4115.67|4115.67|4113.05|4113.05|0
1647600640000|2022-03-18 10:50:40|4109.31|4109.31|4113.05|4113.05|4113.05|4113.05|4109.06|4109.06|0
1647600650000|2022-03-18 10:50:50|4114.29|4114.29|4112.67|4112.67|4115.54|4115.54|4112.67|4112.67|0
1647600660000|2022-03-18 10:51:00|4116.79|4116.79|4112.54|4112.54|4116.79|4116.79|4112.54|4112.54|0
1647600670000|2022-03-18 10:51:10|4113.78|4113.78|4114.17|4114.17|4115.41|4115.41|4112.79|4112.79|0
1647600680000|2022-03-18 10:51:20|4115.28|4115.28|4112.67|4112.67|4115.41|4115.41|4112.67|4112.67|0
1647600690000|2022-03-18 10:51:30|4115.54|4115.54|4109.66|4109.66|4115.54|4115.54|4109.66|4109.66|0
1647600700000|2022-03-18 10:51:40|4108.42|4108.42|4108.42|4108.42|4111.04|4111.04|4108.42|4108.42|0
1647600710000|2022-03-18 10:51:50|4108.16|4108.16|4110.27|4110.27|4113.15|4113.15|4108.16|4108.16|0
1647600720000|2022-03-18 10:52:00|4112.76|4112.76|4110.44|4110.44|4112.94|4112.94|4110.27|4110.27|0
1647600730000|2022-03-18 10:52:10|4109.2|4109.2|4110.44|4110.44|4112.2|4112.2|4107.95|4107.95|0
1647600740000|2022-03-18 10:52:20|4110.19|4110.19|4111.94|4111.94|4111.94|4111.94|4107.69|4107.69|0
1647600750000|2022-03-18 10:52:30|4109.58|4109.58|4109.58|4109.58|4112.07|4112.07|4109.58|4109.58|0
1647600760000|2022-03-18 10:52:40|4107.09|4107.09|4106.96|4106.96|4110.7|4110.7|4106.45|4106.45|0
1647600770000|2022-03-18 10:52:50|4106.58|4106.58|4111.82|4111.82|4111.82|4111.82|4105.46|4105.46|0
1647600780000|2022-03-18 10:53:00|4108.08|4108.08|4109.32|4109.32|4109.32|4109.32|4108.08|4108.08|0
1647600790000|2022-03-18 10:53:10|4108.08|4108.08|4106.96|4106.96|4110.57|4110.57|4106.96|4106.96|0
1647600800000|2022-03-18 10:53:20|4108.21|4108.21|4106.45|4106.45|4108.21|4108.21|4106.45|4106.45|0
1647600810000|2022-03-18 10:53:30|4109.45|4109.45|4106.96|4106.96|4109.45|4109.45|4106.96|4106.96|0
1647600820000|2022-03-18 10:53:40|4105.71|4105.71|4109.45|4109.45|4109.45|4109.45|4105.71|4105.71|0
1647600830000|2022-03-18 10:53:50|4109.32|4109.32|4106.96|4106.96|4109.45|4109.45|4106.96|4106.96|0
1647600840000|2022-03-18 10:54:00|4109.45|4109.45|4108.21|4108.21|4109.45|4109.45|4108.21|4108.21|0
1647600850000|2022-03-18 10:54:10|4107.82|4107.82|4108.08|4108.08|4109.2|4109.2|4106.45|4106.45|0
1647600860000|2022-03-18 10:54:20|4109.32|4109.32|4110.57|4110.57|4110.57|4110.57|4109.32|4109.32|0
1647600870000|2022-03-18 10:54:30|4108.08|4108.08|4107.44|4107.44|4108.08|4108.08|4107.44|4107.44|0
1647600880000|2022-03-18 10:54:40|4110.06|4110.06|4106.58|4106.58|4110.31|4110.31|4106.58|4106.58|0
1647600890000|2022-03-18 10:54:50|4106.19|4106.19|4110.31|4110.31|4110.31|4110.31|4106.19|4106.19|0
1647600900000|2022-03-18 10:55:00|4110.57|4110.57|4105.59|4105.59|4110.57|4110.57|4105.59|4105.59|0
1647600910000|2022-03-18 10:55:10|4104.34|4104.34|4103.57|4103.57|4107.82|4107.82|4103.57|4103.57|0
1647600920000|2022-03-18 10:55:20|4104.82|4104.82|4107.82|4107.82|4107.82|4107.82|4103.57|4103.57|0
1647600930000|2022-03-18 10:55:30|4105.2|4105.2|4104.82|4104.82|4105.2|4105.2|4104.82|4104.82|0
1647600940000|2022-03-18 10:55:40|4103.57|4103.57|4105.85|4105.85|4107.44|4107.44|4103.57|4103.57|0
1647600950000|2022-03-18 10:55:50|4108.47|4108.47|4105.72|4105.72|4108.47|4108.47|4105.72|4105.72|0
1647600960000|2022-03-18 10:56:00|4108.6|4108.6|4105.98|4105.98|4108.6|4108.6|4105.98|4105.98|0
1647600970000|2022-03-18 10:56:10|4108.85|4108.85|4106.36|4106.36|4108.85|4108.85|4106.36|4106.36|0
1647600980000|2022-03-18 10:56:20|4108.85|4108.85|4108.85|4108.85|4110.1|4110.1|4108.34|4108.34|0
1647600990000|2022-03-18 10:56:30|4107.23|4107.23|4109.72|4109.72|4109.72|4109.72|4107.23|4107.23|0
1647601000000|2022-03-18 10:56:40|4111.35|4111.35|4109.84|4109.84|4112.59|4112.59|4109.72|4109.72|0
1647601010000|2022-03-18 10:56:50|4112.59|4112.59|4113.96|4113.96|4113.96|4113.96|4112.59|4112.59|0
1647601020000|2022-03-18 10:57:00|4110.23|4110.23|4110.96|4110.96|4110.96|4110.96|4109.72|4109.72|0
1647601030000|2022-03-18 10:57:10|4109.84|4109.84|4108.47|4108.47|4112.46|4112.46|4108.47|4108.47|0
1647601040000|2022-03-18 10:57:20|4108.85|4108.85|4112.85|4112.85|4112.85|4112.85|4108.85|4108.85|0
1647601050000|2022-03-18 10:57:30|4109.11|4109.11|4108.85|4108.85|4109.11|4109.11|4108.85|4108.85|0
1647601060000|2022-03-18 10:57:40|4110.36|4110.36|4110.36|4110.36|4112.85|4112.85|4110.36|4110.36|0
1647601070000|2022-03-18 10:57:50|4110.1|4110.1|4109.97|4109.97|4111.47|4111.47|4109.97|4109.97|0
1647601080000|2022-03-18 10:58:00|4109.11|4109.11|4109.72|4109.72|4109.84|4109.84|4108.6|4108.6|0
1647601090000|2022-03-18 10:58:10|4109.84|4109.84|4108.85|4108.85|4111.35|4111.35|4108.47|4108.47|0
1647601100000|2022-03-18 10:58:20|4110.1|4110.1|4111.35|4111.35|4111.35|4111.35|4108.73|4108.73|0
1647601110000|2022-03-18 10:58:30|4111.47|4111.47|4110.23|4110.23|4111.47|4111.47|4110.23|4110.23|0
1647601120000|2022-03-18 10:58:40|4108.98|4108.98|4110.1|4110.1|4112.59|4112.59|4108.34|4108.34|0
1647601130000|2022-03-18 10:58:50|4108.85|4108.85|4111.47|4111.47|4111.47|4111.47|4108.85|4108.85|0
1647601140000|2022-03-18 10:59:00|4111.35|4111.35|4111.47|4111.47|4111.47|4111.47|4108.98|4108.98|0
1647601150000|2022-03-18 10:59:10|4110.23|4110.23|4109.11|4109.11|4111.47|4111.47|4108.85|4108.85|0
1647601160000|2022-03-18 10:59:20|4108.47|4108.47|4111.47|4111.47|4111.47|4111.47|4108.47|4108.47|0
1647601170000|2022-03-18 10:59:30|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|0
1647601180000|2022-03-18 10:59:40|4108.98|4108.98|4108.98|4108.98|4111.47|4111.47|4108.6|4108.6|0
1647601190000|2022-03-18 10:59:50|4107.74|4107.74|4106.23|4106.23|4110.36|4110.36|4106.23|4106.23|0
1647601200000|2022-03-18 11:00:00|4110.36|4110.36|4106.62|4106.62|4110.36|4110.36|4106.62|4106.62|0
1647601210000|2022-03-18 11:00:10|4109.11|4109.11|4109.11|4109.11|4109.11|4109.11|4107.86|4107.86|0
1647601240000|2022-03-18 11:00:40|4107.86|4107.86|4107.86|4107.86|4107.86|4107.86|4107.86|4107.86|0
1647601260000|2022-03-18 11:01:00|4109.11|4109.11|4109.11|4109.11|4109.11|4109.11|4109.11|4109.11|0
1647601270000|2022-03-18 11:01:10|4106.62|4106.62|4106.62|4106.62|4106.62|4106.62|4106.62|4106.62|0
1647601280000|2022-03-18 11:01:20|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|4106.79|0
1647601290000|2022-03-18 11:01:30|4104.3|4104.3|4103.05|4103.05|4104.3|4104.3|4103.05|4103.05|0
1647601310000|2022-03-18 11:01:50|4103.18|4103.18|4103.18|4103.18|4103.18|4103.18|4103.18|4103.18|0
1647601320000|2022-03-18 11:02:00|4102.83|4102.83|4102.83|4102.83|4102.83|4102.83|4102.83|4102.83|0
1647601340000|2022-03-18 11:02:20|4102.58|4102.58|4103.82|4103.82|4103.82|4103.82|4101.33|4101.33|0
1647601360000|2022-03-18 11:02:40|4103.7|4103.7|4103.7|4103.7|4103.7|4103.7|4103.7|4103.7|0
1647601370000|2022-03-18 11:02:50|4102.45|4102.45|4104.94|4104.94|4104.94|4104.94|4102.45|4102.45|0
1647601400000|2022-03-18 11:03:20|4104.81|4104.81|4104.3|4104.3|4104.81|4104.81|4104.3|4104.3|0
1647601420000|2022-03-18 11:03:40|4104.56|4104.56|4105.8|4105.8|4105.8|4105.8|4104.56|4104.56|0
1647601430000|2022-03-18 11:03:50|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|0
1647601440000|2022-03-18 11:04:00|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|0
1647601450000|2022-03-18 11:04:10|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|4105.93|0
1647601470000|2022-03-18 11:04:30|4105.68|4105.68|4105.68|4105.68|4105.68|4105.68|4105.68|4105.68|0
1647601480000|2022-03-18 11:04:40|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|4111.91|0
1647601570000|2022-03-18 11:06:10|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|0
1647601620000|2022-03-18 11:07:00|4110.92|4110.92|4108.55|4108.55|4111.04|4111.04|4108.55|4108.55|0
1647601630000|2022-03-18 11:07:10|4108.42|4108.42|4108.42|4108.42|4108.42|4108.42|4108.42|4108.42|0
1647601640000|2022-03-18 11:07:20|4107.18|4107.18|4107.18|4107.18|4107.18|4107.18|4107.18|4107.18|0
1647601650000|2022-03-18 11:07:30|4107.43|4107.43|4105.68|4105.68|4107.43|4107.43|4105.68|4105.68|0
1647601690000|2022-03-18 11:08:10|4105.42|4105.42|4106.67|4106.67|4106.67|4106.67|4105.42|4105.42|0
1647601700000|2022-03-18 11:08:20|4104.18|4104.18|4104.18|4104.18|4104.18|4104.18|4104.18|4104.18|0
1647601740000|2022-03-18 11:09:00|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|0
1647601750000|2022-03-18 11:09:10|4105.55|4105.55|4105.55|4105.55|4105.55|4105.55|4105.55|4105.55|0
1647601760000|2022-03-18 11:09:20|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|0
1647601810000|2022-03-18 11:10:10|4103.06|4103.06|4100.57|4100.57|4103.06|4103.06|4100.57|4100.57|0
1647601820000|2022-03-18 11:10:20|4098.07|4098.07|4098.2|4098.2|4098.2|4098.2|4098.07|4098.07|0
1647601830000|2022-03-18 11:10:30|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|4097.69|0
1647601840000|2022-03-18 11:10:40|4097.56|4097.56|4095.07|4095.07|4097.56|4097.56|4095.07|4095.07|0
1647601850000|2022-03-18 11:10:50|4093.83|4093.83|4093.83|4093.83|4093.83|4093.83|4093.83|4093.83|0
1647601870000|2022-03-18 11:11:10|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|0
1647601880000|2022-03-18 11:11:20|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|4098.07|0
1647601890000|2022-03-18 11:11:30|4098.33|4098.33|4098.33|4098.33|4098.33|4098.33|4098.33|4098.33|0
1647601940000|2022-03-18 11:12:20|4103.31|4103.31|4102.07|4102.07|4103.31|4103.31|4102.07|4102.07|0
1647601950000|2022-03-18 11:12:30|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|0
1647601960000|2022-03-18 11:12:40|4102.07|4102.07|4103.31|4103.31|4103.31|4103.31|4102.07|4102.07|0
1647601980000|2022-03-18 11:13:00|4104.56|4104.56|4104.56|4104.56|4104.56|4104.56|4104.56|4104.56|0
1647602010000|2022-03-18 11:13:30|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|0
1647602030000|2022-03-18 11:13:50|4103.82|4103.82|4103.82|4103.82|4103.82|4103.82|4103.82|4103.82|0
1647602090000|2022-03-18 11:14:50|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|4103.48|0
1647602100000|2022-03-18 11:15:00|4108.46|4108.46|4108.46|4108.46|4108.46|4108.46|4108.46|4108.46|0
1647602110000|2022-03-18 11:15:10|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|0
1647602120000|2022-03-18 11:15:20|4111.33|4111.33|4111.33|4111.33|4111.33|4111.33|4111.33|4111.33|0
1647602150000|2022-03-18 11:15:50|4110.09|4110.09|4108.84|4108.84|4110.09|4110.09|4108.84|4108.84|0
1647602200000|2022-03-18 11:16:40|4108.46|4108.46|4108.46|4108.46|4108.46|4108.46|4108.46|4108.46|0
1647602220000|2022-03-18 11:17:00|4108.63|4108.63|4108.46|4108.46|4108.63|4108.63|4108.46|4108.46|0
1647602250000|2022-03-18 11:17:30|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|4107.21|0
1647602280000|2022-03-18 11:18:00|4107.34|4107.34|4108.59|4108.59|4108.59|4108.59|4107.34|4107.34|0
1647602340000|2022-03-18 11:19:00|4108.21|4108.21|4108.21|4108.21|4108.21|4108.21|4108.21|4108.21|0
1647602470000|2022-03-18 11:21:10|4106.96|4106.96|4107.47|4107.47|4107.47|4107.47|4106.96|4106.96|0
1647602540000|2022-03-18 11:22:20|4106.96|4106.96|4109.45|4109.45|4109.45|4109.45|4105.71|4105.71|0
1647602550000|2022-03-18 11:22:30|4106.96|4106.96|4106.96|4106.96|4106.96|4106.96|4106.96|4106.96|0
1647602580000|2022-03-18 11:23:00|4106.83|4106.83|4106.96|4106.96|4106.96|4106.96|4106.83|4106.83|0
1647602600000|2022-03-18 11:23:20|4103.22|4103.22|4101.98|4101.98|4103.22|4103.22|4101.98|4101.98|0
1647602670000|2022-03-18 11:24:30|4101.8|4101.8|4101.8|4101.8|4101.8|4101.8|4101.8|4101.8|0
1647602680000|2022-03-18 11:24:40|4103.05|4103.05|4103.05|4103.05|4103.05|4103.05|4103.05|4103.05|0
1647602810000|2022-03-18 11:26:50|4103.18|4103.18|4102.79|4102.79|4103.18|4103.18|4102.79|4102.79|0
1647602820000|2022-03-18 11:27:00|4102.41|4102.41|4102.41|4102.41|4102.41|4102.41|4102.41|4102.41|0
1647602830000|2022-03-18 11:27:10|4099.92|4099.92|4099.92|4099.92|4099.92|4099.92|4099.92|4099.92|0
1647602840000|2022-03-18 11:27:20|4099.66|4099.66|4100.17|4100.17|4100.17|4100.17|4099.66|4099.66|0
1647602850000|2022-03-18 11:27:30|4100.43|4100.43|4100.3|4100.3|4100.43|4100.43|4100.3|4100.3|0
1647602870000|2022-03-18 11:27:50|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|0
1647602880000|2022-03-18 11:28:00|4099.92|4099.92|4099.03|4099.03|4099.92|4099.92|4099.03|4099.03|0
1647602890000|2022-03-18 11:28:10|4099.37|4099.37|4099.37|4099.37|4099.37|4099.37|4099.37|4099.37|0
1647602900000|2022-03-18 11:28:20|4098.12|4098.12|4096.45|4096.45|4098.12|4098.12|4096.45|4096.45|0
1647602930000|2022-03-18 11:28:50|4096.32|4096.32|4095.33|4095.33|4096.57|4096.57|4095.33|4095.33|0
1647602940000|2022-03-18 11:29:00|4095.58|4095.58|4095.58|4095.58|4095.58|4095.58|4095.58|4095.58|0
1647602970000|2022-03-18 11:29:30|4098.08|4098.08|4098.46|4098.46|4098.46|4098.46|4098.08|4098.08|0
1647602990000|2022-03-18 11:29:50|4099.7|4099.7|4099.7|4099.7|4099.7|4099.7|4099.7|4099.7|0
1647603010000|2022-03-18 11:30:10|4100.95|4100.95|4100.95|4100.95|4100.95|4100.95|4100.95|4100.95|0
1647603020000|2022-03-18 11:30:20|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|0
1647603030000|2022-03-18 11:30:30|4102.54|4102.54|4102.54|4102.54|4102.54|4102.54|4102.54|4102.54|0
1647603040000|2022-03-18 11:30:40|4101.29|4101.29|4101.55|4101.55|4101.55|4101.55|4101.29|4101.29|0
1647603070000|2022-03-18 11:31:10|4101.42|4101.42|4101.42|4101.42|4101.42|4101.42|4101.42|4101.42|0
1647603090000|2022-03-18 11:31:30|4100.17|4100.17|4100.17|4100.17|4100.17|4100.17|4100.17|4100.17|0
1647603110000|2022-03-18 11:31:50|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|4098.93|0
1647603120000|2022-03-18 11:32:00|4097.68|4097.68|4098.8|4098.8|4098.93|4098.93|4097.68|4097.68|0
1647603190000|2022-03-18 11:33:10|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|4100.05|0
1647603210000|2022-03-18 11:33:30|4100.17|4100.17|4100.43|4100.43|4100.43|4100.43|4100.17|4100.17|0
1647603230000|2022-03-18 11:33:50|4102.92|4102.92|4105.41|4105.41|4105.41|4105.41|4102.92|4102.92|0
1647603290000|2022-03-18 11:34:50|4105.29|4105.29|4105.16|4105.16|4105.29|4105.29|4105.16|4105.16|0
1647603310000|2022-03-18 11:35:10|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|0
1647603350000|2022-03-18 11:35:50|4105.46|4105.46|4105.46|4105.46|4105.46|4105.46|4105.46|4105.46|0
1647603360000|2022-03-18 11:36:00|4106.7|4106.7|4106.7|4106.7|4106.7|4106.7|4106.7|4106.7|0
1647603400000|2022-03-18 11:36:40|4107.47|4107.47|4107.47|4107.47|4107.47|4107.47|4107.47|4107.47|0
1647603450000|2022-03-18 11:37:30|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|4109.96|0
1647603500000|2022-03-18 11:38:20|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|0
1647603540000|2022-03-18 11:39:00|4113.87|4113.87|4116.36|4116.36|4116.36|4116.36|4113.87|4113.87|0
1647603550000|2022-03-18 11:39:10|4113.87|4113.87|4113.87|4113.87|4113.87|4113.87|4113.87|4113.87|0
1647603560000|2022-03-18 11:39:20|4114|4114|4112.75|4112.75|4114|4114|4112.75|4112.75|0
1647603570000|2022-03-18 11:39:30|4111.5|4111.5|4111.25|4111.25|4111.5|4111.5|4111.25|4111.25|0
1647603590000|2022-03-18 11:39:50|4111.08|4111.08|4111.08|4111.08|4112.32|4112.32|4111.08|4111.08|0
1647603610000|2022-03-18 11:40:10|4111.25|4111.25|4108.76|4108.76|4111.25|4111.25|4108.76|4108.76|0
1647603620000|2022-03-18 11:40:20|4110|4110|4111.12|4111.12|4111.12|4111.12|4109.88|4109.88|0
1647603640000|2022-03-18 11:40:40|4110.87|4110.87|4110.87|4110.87|4110.87|4110.87|4110.87|4110.87|0
1647603650000|2022-03-18 11:40:50|4112.11|4112.11|4112.11|4112.11|4112.11|4112.11|4112.11|4112.11|0
1647603660000|2022-03-18 11:41:00|4112.24|4112.24|4112.24|4112.24|4112.24|4112.24|4112.24|4112.24|0
1647603730000|2022-03-18 11:42:10|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|0
1647603740000|2022-03-18 11:42:20|4114.73|4114.73|4114.73|4114.73|4114.73|4114.73|4114.73|4114.73|0
1647603760000|2022-03-18 11:42:40|4114.39|4114.39|4114.39|4114.39|4114.39|4114.39|4114.39|4114.39|0
1647603770000|2022-03-18 11:42:50|4114.14|4114.14|4115.13|4115.13|4115.13|4115.13|4113.88|4113.88|0
1647603780000|2022-03-18 11:43:00|4116.37|4116.37|4116.88|4116.88|4116.88|4116.88|4116.37|4116.37|0
1647603790000|2022-03-18 11:43:10|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|0
1647603840000|2022-03-18 11:44:00|4119.25|4119.25|4119.12|4119.12|4119.25|4119.25|4119.12|4119.12|0
1647603900000|2022-03-18 11:45:00|4119.29|4119.29|4119.46|4119.46|4119.46|4119.46|4119.29|4119.29|0
1647603910000|2022-03-18 11:45:10|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|4118.22|0
1647603920000|2022-03-18 11:45:20|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|0
1647603930000|2022-03-18 11:45:30|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|0
1647604010000|2022-03-18 11:46:50|4115.73|4115.73|4115.47|4115.47|4115.73|4115.73|4115.47|4115.47|0
1647604020000|2022-03-18 11:47:00|4115.3|4115.3|4114.96|4114.96|4115.3|4115.3|4114.96|4114.96|0
1647604030000|2022-03-18 11:47:10|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|0
1647604040000|2022-03-18 11:47:20|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|0
1647604050000|2022-03-18 11:47:30|4115.17|4115.17|4115.17|4115.17|4115.17|4115.17|4115.17|4115.17|0
1647604140000|2022-03-18 11:49:00|4114.92|4114.92|4114.92|4114.92|4114.92|4114.92|4114.92|4114.92|0
1647604380000|2022-03-18 11:53:00|4115.04|4115.04|4116.29|4116.29|4116.29|4116.29|4115.04|4115.04|0
1647604400000|2022-03-18 11:53:20|4117.54|4117.54|4117.19|4117.19|4117.54|4117.54|4117.19|4117.19|0
1647604420000|2022-03-18 11:53:40|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|0
1647604430000|2022-03-18 11:53:50|4114.57|4114.57|4114.45|4114.45|4114.57|4114.57|4114.45|4114.45|0
1647604450000|2022-03-18 11:54:10|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|0
1647604460000|2022-03-18 11:54:20|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|0
1647604470000|2022-03-18 11:54:30|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|0
1647604520000|2022-03-18 11:55:20|4116.08|4116.08|4116.08|4116.08|4116.08|4116.08|4115.95|4115.95|0
1647604540000|2022-03-18 11:55:40|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|4116.2|0
1647604550000|2022-03-18 11:55:50|4115.82|4115.82|4115.82|4115.82|4115.82|4115.82|4115.82|4115.82|0
1647604610000|2022-03-18 11:56:50|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|0
1647604700000|2022-03-18 11:58:20|4116.81|4116.81|4116.68|4116.68|4116.81|4116.81|4116.68|4116.68|0
1647604710000|2022-03-18 11:58:30|4116.81|4116.81|4115.56|4115.56|4116.81|4116.81|4115.56|4115.56|0
1647604740000|2022-03-18 11:59:00|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|0
1647604760000|2022-03-18 11:59:20|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|0
1647604770000|2022-03-18 11:59:30|4113.72|4113.72|4113.72|4113.72|4113.72|4113.72|4113.72|4113.72|0
1647604780000|2022-03-18 11:59:40|4113.59|4113.59|4108.61|4108.61|4113.59|4113.59|4108.61|4108.61|0
1647604800000|2022-03-18 12:00:00|4109.86|4109.86|4108.87|4108.87|4110.11|4110.11|4108.87|4108.87|0
1647604810000|2022-03-18 12:00:10|4108.74|4108.74|4107.49|4107.49|4108.74|4108.74|4107.49|4107.49|0
1647604830000|2022-03-18 12:00:30|4107.75|4107.75|4107.75|4107.75|4107.75|4107.75|4107.75|4107.75|0
1647604900000|2022-03-18 12:01:40|4106.5|4106.5|4106.5|4106.5|4106.5|4106.5|4106.5|4106.5|0
1647604920000|2022-03-18 12:02:00|4106.89|4106.89|4107.01|4107.01|4107.01|4107.01|4106.89|4106.89|0
1647604950000|2022-03-18 12:02:30|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|0
1647604960000|2022-03-18 12:02:40|4108.77|4108.77|4108.77|4108.77|4108.77|4108.77|4108.77|4108.77|0
1647604990000|2022-03-18 12:03:10|4108.9|4108.9|4110.14|4110.14|4110.14|4110.14|4108.9|4108.9|0
1647605000000|2022-03-18 12:03:20|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|4110.01|0
1647605020000|2022-03-18 12:03:40|4110.14|4110.14|4110.14|4110.14|4110.14|4110.14|4110.14|4110.14|0
1647605030000|2022-03-18 12:03:50|4111.39|4111.39|4111.52|4111.52|4111.52|4111.52|4111.39|4111.39|0
1647605060000|2022-03-18 12:04:20|4111.39|4111.39|4108.9|4108.9|4111.39|4111.39|4108.9|4108.9|0
1647605080000|2022-03-18 12:04:40|4109.02|4109.02|4115.76|4115.76|4115.76|4115.76|4109.02|4109.02|0
1647605090000|2022-03-18 12:04:50|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|0
1647605100000|2022-03-18 12:05:00|4117.01|4117.01|4115.64|4115.64|4117.01|4117.01|4113.14|4113.14|0
1647605110000|2022-03-18 12:05:10|4115.76|4115.76|4114.9|4114.9|4116.15|4116.15|4114.9|4114.9|0
1647605130000|2022-03-18 12:05:30|4114.65|4114.65|4113.4|4113.4|4114.65|4114.65|4113.4|4113.4|0
1647605150000|2022-03-18 12:05:50|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|0
1647605160000|2022-03-18 12:06:00|4115.03|4115.03|4113.91|4113.91|4115.16|4115.16|4113.91|4113.91|0
1647605170000|2022-03-18 12:06:10|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|0
1647605180000|2022-03-18 12:06:20|4111.29|4111.29|4112.54|4112.54|4112.54|4112.54|4111.29|4111.29|0
1647605200000|2022-03-18 12:06:40|4112.15|4112.15|4112.15|4112.15|4112.15|4112.15|4112.15|4112.15|0
1647605260000|2022-03-18 12:07:40|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|0
1647605290000|2022-03-18 12:08:10|4117.14|4117.14|4117.14|4117.14|4117.14|4117.14|4117.14|4117.14|0
1647605300000|2022-03-18 12:08:20|4116.62|4116.62|4116.62|4116.62|4116.62|4116.62|4116.62|4116.62|0
1647605310000|2022-03-18 12:08:30|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|0
1647605400000|2022-03-18 12:10:00|4116.37|4116.37|4116.37|4116.37|4116.37|4116.37|4116.37|4116.37|0
1647605410000|2022-03-18 12:10:10|4113.88|4113.88|4113.75|4113.75|4113.88|4113.88|4113.75|4113.75|0
1647605490000|2022-03-18 12:11:30|4112.5|4112.5|4112.5|4112.5|4112.5|4112.5|4112.5|4112.5|0
1647605580000|2022-03-18 12:13:00|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|4111.26|0
1647605590000|2022-03-18 12:13:10|4111|4111|4110.75|4110.75|4111|4111|4110.75|4110.75|0
1647605610000|2022-03-18 12:13:30|4110.62|4110.62|4110.62|4110.62|4110.62|4110.62|4110.62|4110.62|0
1647605630000|2022-03-18 12:13:50|4111.13|4111.13|4111.13|4111.13|4111.13|4111.13|4111.13|4111.13|0
1647605690000|2022-03-18 12:14:50|4111|4111|4111|4111|4111|4111|4111|4111|0
1647605740000|2022-03-18 12:15:40|4112.25|4112.25|4112.25|4112.25|4113.49|4113.49|4112.25|4112.25|0
1647605770000|2022-03-18 12:16:10|4111|4111|4111|4111|4111|4111|4111|4111|0
1647605780000|2022-03-18 12:16:20|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|0
1647605790000|2022-03-18 12:16:30|4108.51|4108.51|4107.52|4107.52|4108.51|4108.51|4107.01|4107.01|0
1647605800000|2022-03-18 12:16:40|4107.39|4107.39|4107.39|4107.39|4107.39|4107.39|4107.39|4107.39|0
1647605810000|2022-03-18 12:16:50|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|0
1647605870000|2022-03-18 12:17:50|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|0
1647605880000|2022-03-18 12:18:00|4107.39|4107.39|4107.39|4107.39|4107.39|4107.39|4107.39|4107.39|0
1647605920000|2022-03-18 12:18:40|4107.52|4107.52|4107.27|4107.27|4107.52|4107.52|4107.27|4107.27|0
1647605950000|2022-03-18 12:19:10|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|0
1647605960000|2022-03-18 12:19:20|4108.77|4108.77|4107.52|4107.52|4108.77|4108.77|4107.52|4107.52|0
1647605970000|2022-03-18 12:19:30|4106.28|4106.28|4106.28|4106.28|4106.28|4106.28|4106.28|4106.28|0
1647606000000|2022-03-18 12:20:00|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|0
1647606030000|2022-03-18 12:20:30|4106.28|4106.28|4106.28|4106.28|4106.28|4106.28|4106.28|4106.28|0
1647606060000|2022-03-18 12:21:00|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|4107.52|0
1647606070000|2022-03-18 12:21:10|4107.65|4107.65|4107.65|4107.65|4107.65|4107.65|4107.65|4107.65|0
1647606100000|2022-03-18 12:21:40|4108.89|4108.89|4108.89|4108.89|4108.89|4108.89|4108.89|4108.89|0
1647606160000|2022-03-18 12:22:40|4111.39|4111.39|4111.39|4111.39|4111.39|4111.39|4111.39|4111.39|0
1647606170000|2022-03-18 12:22:50|4112.63|4112.63|4112.63|4112.63|4112.63|4112.63|4112.63|4112.63|0
1647606190000|2022-03-18 12:23:10|4112.8|4112.8|4112.97|4112.97|4112.97|4112.97|4112.8|4112.8|0
1647606220000|2022-03-18 12:23:40|4113.61|4113.61|4113.74|4113.74|4113.74|4113.74|4113.61|4113.61|0
1647606230000|2022-03-18 12:23:50|4111.25|4111.25|4112.49|4112.49|4112.49|4112.49|4111.25|4111.25|0
1647606300000|2022-03-18 12:25:00|4112.75|4112.75|4112.75|4112.75|4113|4113|4112.75|4112.75|0
1647606310000|2022-03-18 12:25:10|4112.49|4112.49|4112.49|4112.49|4112.49|4112.49|4112.49|4112.49|0
1647606340000|2022-03-18 12:25:40|4111.25|4111.25|4110|4110|4111.25|4111.25|4110|4110|0
1647606370000|2022-03-18 12:26:10|4111.25|4111.25|4110.99|4110.99|4111.25|4111.25|4110.99|4110.99|0
1647606400000|2022-03-18 12:26:40|4110.74|4110.74|4110.74|4110.74|4110.74|4110.74|4110.74|4110.74|0
1647606420000|2022-03-18 12:27:00|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|0
1647606430000|2022-03-18 12:27:10|4109.97|4109.97|4109.72|4109.72|4109.97|4109.97|4109.72|4109.72|0
1647606440000|2022-03-18 12:27:20|4110.23|4110.23|4109.97|4109.97|4110.23|4110.23|4109.97|4109.97|0
1647606460000|2022-03-18 12:27:40|4110.35|4110.35|4110.35|4110.35|4110.35|4110.35|4110.35|4110.35|0
1647606470000|2022-03-18 12:27:50|4111.6|4111.6|4114.09|4114.09|4114.09|4114.09|4111.6|4111.6|0
1647606480000|2022-03-18 12:28:00|4116.58|4116.58|4117.83|4117.83|4117.83|4117.83|4116.58|4116.58|0
1647606510000|2022-03-18 12:28:30|4118.21|4118.21|4118.08|4118.08|4118.21|4118.21|4118.08|4118.08|0
1647606630000|2022-03-18 12:30:30|4118.21|4118.21|4118.21|4118.21|4118.21|4118.21|4118.21|4118.21|0
1647606660000|2022-03-18 12:31:00|4118.34|4118.34|4118.34|4118.34|4118.34|4118.34|4118.34|4118.34|0
1647606690000|2022-03-18 12:31:30|4115.85|4115.85|4116.23|4116.23|4116.23|4116.23|4115.85|4115.85|0
1647606750000|2022-03-18 12:32:30|4117.48|4117.48|4117.48|4117.48|4117.48|4117.48|4117.48|4117.48|0
1647606760000|2022-03-18 12:32:40|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|0
1647606770000|2022-03-18 12:32:50|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|4118.37|0
1647606820000|2022-03-18 12:33:40|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|4118.76|0
1647606830000|2022-03-18 12:33:50|4118.37|4118.37|4119.62|4119.62|4119.62|4119.62|4118.37|4118.37|0
1647606880000|2022-03-18 12:34:40|4119.87|4119.87|4119.87|4119.87|4119.87|4119.87|4119.87|4119.87|0
1647606940000|2022-03-18 12:35:40|4121.12|4121.12|4122.37|4122.37|4122.37|4122.37|4121.12|4121.12|0
1647607080000|2022-03-18 12:38:00|4123|4123|4123|4123|4123|4123|4123|4123|0
1647607110000|2022-03-18 12:38:30|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|0
1647607120000|2022-03-18 12:38:40|4122.88|4122.88|4123.26|4123.26|4123.26|4123.26|4122.88|4122.88|0
1647607160000|2022-03-18 12:39:20|4124.51|4124.51|4125.75|4125.75|4125.75|4125.75|4124.51|4124.51|0
1647607190000|2022-03-18 12:39:50|4127|4127|4127|4127|4127|4127|4127|4127|0
1647607200000|2022-03-18 12:40:00|4125.75|4125.75|4124.51|4124.51|4125.75|4125.75|4124.51|4124.51|0
1647607270000|2022-03-18 12:41:10|4124.25|4124.25|4124.38|4124.38|4124.38|4124.38|4124.25|4124.25|0
1647607280000|2022-03-18 12:41:20|4124.12|4124.12|4123.99|4123.99|4124.12|4124.12|4123.99|4123.99|0
1647607310000|2022-03-18 12:41:50|4125.24|4125.24|4125.24|4125.24|4125.24|4125.24|4125.24|4125.24|0
1647607330000|2022-03-18 12:42:10|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|0
1647607470000|2022-03-18 12:44:30|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|0
1647607500000|2022-03-18 12:45:00|4126.27|4126.27|4125.64|4125.64|4126.27|4126.27|4125.64|4125.64|0
1647607510000|2022-03-18 12:45:10|4124.39|4124.39|4124.39|4124.39|4124.39|4124.39|4124.39|4124.39|0
1647607520000|2022-03-18 12:45:20|4124.65|4124.65|4124.65|4124.65|4124.65|4124.65|4124.65|4124.65|0
1647607530000|2022-03-18 12:45:30|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|0
1647607620000|2022-03-18 12:47:00|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|0
1647607670000|2022-03-18 12:47:50|4122.54|4122.54|4121.16|4121.16|4122.54|4122.54|4121.16|4121.16|0
1647607700000|2022-03-18 12:48:20|4121.29|4121.29|4122.54|4122.54|4122.54|4122.54|4121.29|4121.29|0
1647607710000|2022-03-18 12:48:30|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|0
1647607750000|2022-03-18 12:49:10|4121.29|4121.29|4121.29|4121.29|4121.29|4121.29|4121.29|4121.29|0
1647607780000|2022-03-18 12:49:40|4121.04|4121.04|4118.54|4118.54|4121.04|4121.04|4118.54|4118.54|0
1647607790000|2022-03-18 12:49:50|4118.71|4118.71|4118.71|4118.71|4118.71|4118.71|4118.71|4118.71|0
1647607800000|2022-03-18 12:50:00|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|0
1647607810000|2022-03-18 12:50:10|4117.34|4117.34|4114.85|4114.85|4117.34|4117.34|4114.85|4114.85|0
1647607860000|2022-03-18 12:51:00|4113.6|4113.6|4112.36|4112.36|4113.6|4113.6|4112.36|4112.36|0
1647607870000|2022-03-18 12:51:10|4113.6|4113.6|4114.85|4114.85|4114.85|4114.85|4113.6|4113.6|0
1647607880000|2022-03-18 12:51:20|4114.98|4114.98|4117.47|4117.47|4117.47|4117.47|4114.98|4114.98|0
1647607990000|2022-03-18 12:53:10|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|4114.98|0
1647608180000|2022-03-18 12:56:20|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|0
1647608200000|2022-03-18 12:56:40|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|0
1647608220000|2022-03-18 12:57:00|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|0
1647608260000|2022-03-18 12:57:40|4115.02|4115.02|4116.26|4116.26|4116.26|4116.26|4115.02|4115.02|0
1647608290000|2022-03-18 12:58:10|4116.39|4116.39|4116.39|4116.39|4116.39|4116.39|4116.39|4116.39|0
1647608330000|2022-03-18 12:58:50|4116.26|4116.26|4116.52|4116.52|4116.52|4116.52|4116.14|4116.14|0
1647608440000|2022-03-18 13:00:40|4115.27|4115.27|4117.77|4117.77|4117.77|4117.77|4115.27|4115.27|0
1647608480000|2022-03-18 13:01:20|4119.01|4119.01|4117.77|4117.77|4119.01|4119.01|4117.77|4117.77|0
1647608510000|2022-03-18 13:01:50|4116.52|4116.52|4114.76|4114.76|4116.52|4116.52|4114.76|4114.76|0
1647608520000|2022-03-18 13:02:00|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|0
1647608570000|2022-03-18 13:02:50|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|4114.76|0
1647608590000|2022-03-18 13:03:10|4116.01|4116.01|4117.25|4117.25|4117.25|4117.25|4116.01|4116.01|0
1647608600000|2022-03-18 13:03:20|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|0
1647608660000|2022-03-18 13:04:20|4117|4117|4117.13|4117.13|4117.13|4117.13|4117|4117|0
1647608690000|2022-03-18 13:04:50|4115.88|4115.88|4115.88|4115.88|4115.88|4115.88|4115.88|4115.88|0
1647608750000|2022-03-18 13:05:50|4117.13|4117.13|4118.37|4118.37|4118.37|4118.37|4117.13|4117.13|0
1647608770000|2022-03-18 13:06:10|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|0
1647608810000|2022-03-18 13:06:50|4115.88|4115.88|4115.63|4115.63|4115.88|4115.88|4115.63|4115.63|0
1647608820000|2022-03-18 13:07:00|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|0
1647608830000|2022-03-18 13:07:10|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|0
1647608850000|2022-03-18 13:07:30|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|0
1647608910000|2022-03-18 13:08:30|4115.5|4115.5|4115.5|4115.5|4115.5|4115.5|4115.5|4115.5|0
1647608930000|2022-03-18 13:08:50|4115.15|4115.15|4115.02|4115.02|4115.15|4115.15|4115.02|4115.02|0
1647609000000|2022-03-18 13:10:00|4116.27|4116.27|4117.52|4117.52|4117.52|4117.52|4116.27|4116.27|0
1647609020000|2022-03-18 13:10:20|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|0
1647609040000|2022-03-18 13:10:40|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|0
1647609060000|2022-03-18 13:11:00|4116.78|4116.78|4118.03|4118.03|4118.03|4118.03|4116.78|4116.78|0
1647609090000|2022-03-18 13:11:30|4118.15|4118.15|4118.15|4118.15|4118.15|4118.15|4118.15|4118.15|0
1647609100000|2022-03-18 13:11:40|4118.03|4118.03|4118.03|4118.03|4118.03|4118.03|4118.03|4118.03|0
1647609170000|2022-03-18 13:12:50|4116.78|4116.78|4115.54|4115.54|4116.78|4116.78|4115.54|4115.54|0
1647609240000|2022-03-18 13:14:00|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|4114.29|0
1647609250000|2022-03-18 13:14:10|4114.54|4114.54|4115.79|4115.79|4115.79|4115.79|4114.54|4114.54|0
1647609390000|2022-03-18 13:16:30|4113.3|4113.3|4113.3|4113.3|4113.3|4113.3|4113.3|4113.3|0
1647609400000|2022-03-18 13:16:40|4113.81|4113.81|4114.19|4114.19|4114.19|4114.19|4113.81|4113.81|0
1647609430000|2022-03-18 13:17:10|4114.45|4114.45|4114.45|4114.45|4114.45|4114.45|4114.45|4114.45|0
1647609490000|2022-03-18 13:18:10|4113.81|4113.81|4113.81|4113.81|4113.81|4113.81|4113.81|4113.81|0
1647609680000|2022-03-18 13:21:20|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|0
1647609690000|2022-03-18 13:21:30|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|4115.23|0
1647609720000|2022-03-18 13:22:00|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|0
1647609730000|2022-03-18 13:22:10|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|4113.98|0
1647609740000|2022-03-18 13:22:20|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|0
1647609780000|2022-03-18 13:23:00|4112.48|4112.48|4112.48|4112.48|4112.48|4112.48|4112.48|4112.48|0
1647609830000|2022-03-18 13:23:50|4112.14|4112.14|4112.14|4112.14|4112.14|4112.14|4112.14|4112.14|0
1647609840000|2022-03-18 13:24:00|4111.88|4111.88|4111.63|4111.63|4111.88|4111.88|4111.63|4111.63|0
1647609850000|2022-03-18 13:24:10|4110.38|4110.38|4109.14|4109.14|4110.38|4110.38|4109.14|4109.14|0
1647609900000|2022-03-18 13:25:00|4107.89|4107.89|4110.77|4110.77|4110.77|4110.77|4107.89|4107.89|0
1647610020000|2022-03-18 13:27:00|4110.64|4110.64|4110.64|4110.64|4110.77|4110.77|4110.64|4110.64|0
1647610040000|2022-03-18 13:27:20|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|0
1647610050000|2022-03-18 13:27:30|4112.01|4112.01|4112.01|4112.01|4112.01|4112.01|4112.01|4112.01|0
1647610060000|2022-03-18 13:27:40|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|0
1647610110000|2022-03-18 13:28:30|4112.01|4112.01|4112.01|4112.01|4112.01|4112.01|4112.01|4112.01|0
1647610120000|2022-03-18 13:28:40|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|0
1647610160000|2022-03-18 13:29:20|4110.89|4110.89|4110.89|4110.89|4110.89|4110.89|4110.89|4110.89|0
1647610170000|2022-03-18 13:29:30|4110.64|4110.64|4111.5|4111.5|4111.88|4111.88|4110.64|4110.64|0
1647610210000|2022-03-18 13:30:10|4113|4113|4113|4113|4113|4113|4113|4113|0
1647610220000|2022-03-18 13:30:20|4111.76|4111.76|4111.37|4111.37|4111.76|4111.76|4111.37|4111.37|0
1647610230000|2022-03-18 13:30:30|4111.5|4111.5|4111.63|4111.63|4111.63|4111.63|4111.5|4111.5|0
1647610260000|2022-03-18 13:31:00|4112.87|4112.87|4114.12|4114.12|4114.12|4114.12|4112.87|4112.87|0
1647610280000|2022-03-18 13:31:20|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|0
1647610300000|2022-03-18 13:31:40|4114.12|4114.12|4114.12|4114.12|4114.12|4114.12|4114.12|4114.12|0
1647610320000|2022-03-18 13:32:00|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|4115.37|0
1647610330000|2022-03-18 13:32:10|4115.24|4115.24|4116.48|4116.48|4116.48|4116.48|4115.24|4115.24|0
1647610390000|2022-03-18 13:33:10|4115.24|4115.24|4113.99|4113.99|4115.24|4115.24|4113.99|4113.99|0
1647610410000|2022-03-18 13:33:30|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|4113.61|0
1647610420000|2022-03-18 13:33:40|4112.36|4112.36|4111.85|4111.85|4112.36|4112.36|4111.85|4111.85|0
1647610430000|2022-03-18 13:33:50|4110.61|4110.61|4111.85|4111.85|4111.85|4111.85|4110.61|4110.61|0
1647610440000|2022-03-18 13:34:00|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|0
1647610480000|2022-03-18 13:34:40|4107.86|4107.86|4107.86|4107.86|4107.86|4107.86|4107.86|4107.86|0
1647610490000|2022-03-18 13:34:50|4109.11|4109.11|4110.35|4110.35|4110.35|4110.35|4109.11|4109.11|0
1647610500000|2022-03-18 13:35:00|4109.11|4109.11|4109.11|4109.11|4109.11|4109.11|4109.11|4109.11|0
1647610510000|2022-03-18 13:35:10|4109.23|4109.23|4111.6|4111.6|4111.6|4111.6|4109.11|4109.11|0
1647610520000|2022-03-18 13:35:20|4111.73|4111.73|4111.73|4111.73|4111.73|4111.73|4111.73|4111.73|0
1647610550000|2022-03-18 13:35:50|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|4111.6|0
1647610560000|2022-03-18 13:36:00|4114.09|4114.09|4118.55|4118.55|4118.55|4118.55|4114.09|4114.09|0
1647610570000|2022-03-18 13:36:10|4119.8|4119.8|4119.8|4119.8|4119.8|4119.8|4119.8|4119.8|0
1647610580000|2022-03-18 13:36:20|4119.93|4119.93|4119.93|4119.93|4119.93|4119.93|4119.93|4119.93|0
1647610590000|2022-03-18 13:36:30|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|4118.68|0
1647610610000|2022-03-18 13:36:50|4118.55|4118.55|4118.55|4118.55|4118.55|4118.55|4118.55|4118.55|0
1647610620000|2022-03-18 13:37:00|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|0
1647610630000|2022-03-18 13:37:10|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|0
1647610660000|2022-03-18 13:37:40|4113.19|4113.19|4113.19|4113.19|4113.19|4113.19|4113.19|4113.19|0
1647610690000|2022-03-18 13:38:10|4113.06|4113.06|4113.19|4113.19|4113.19|4113.19|4113.06|4113.06|0
1647610730000|2022-03-18 13:38:50|4113.31|4113.31|4113.31|4113.31|4113.31|4113.31|4113.31|4113.31|0
1647610750000|2022-03-18 13:39:10|4113.19|4113.19|4113.19|4113.19|4113.19|4113.19|4113.19|4113.19|0
1647610760000|2022-03-18 13:39:20|4111.94|4111.94|4110.69|4110.69|4111.94|4111.94|4110.69|4110.69|0
1647610770000|2022-03-18 13:39:30|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|0
1647610780000|2022-03-18 13:39:40|4109.45|4109.45|4109.45|4109.45|4109.45|4109.45|4109.45|4109.45|0
1647610820000|2022-03-18 13:40:20|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|4108.2|0
1647610830000|2022-03-18 13:40:30|4107.95|4107.95|4107.95|4107.95|4107.95|4107.95|4107.82|4107.82|0
1647610860000|2022-03-18 13:41:00|4108.12|4108.12|4109.36|4109.36|4109.36|4109.36|4108.12|4108.12|0
1647610900000|2022-03-18 13:41:40|4109.71|4109.71|4109.71|4109.71|4109.71|4109.71|4109.71|4109.71|0
1647610920000|2022-03-18 13:42:00|4110.95|4110.95|4110.95|4110.95|4112.2|4112.2|4110.95|4110.95|0
1647610930000|2022-03-18 13:42:10|4111.46|4111.46|4111.46|4111.46|4111.46|4111.46|4111.46|4111.46|0
1647610950000|2022-03-18 13:42:30|4110.22|4110.22|4110.22|4110.22|4110.22|4110.22|4110.22|4110.22|0
1647610970000|2022-03-18 13:42:50|4110.09|4110.09|4110.09|4110.09|4110.09|4110.09|4110.09|4110.09|0
1647610990000|2022-03-18 13:43:10|4112.58|4112.58|4112.71|4112.71|4112.71|4112.71|4112.58|4112.58|0
1647611020000|2022-03-18 13:43:40|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|0
1647611060000|2022-03-18 13:44:20|4112.71|4112.71|4112.58|4112.58|4112.71|4112.71|4112.58|4112.58|0
1647611120000|2022-03-18 13:45:20|4113.83|4113.83|4113.83|4113.83|4113.83|4113.83|4113.83|4113.83|0
1647611130000|2022-03-18 13:45:30|4115.07|4115.07|4115.33|4115.33|4116.57|4116.57|4115.07|4115.07|0
1647611180000|2022-03-18 13:46:20|4115.46|4115.46|4115.84|4115.84|4115.84|4115.84|4115.46|4115.46|0
1647611190000|2022-03-18 13:46:30|4114.59|4114.59|4115.58|4115.58|4115.58|4115.58|4114.34|4114.34|0
1647611210000|2022-03-18 13:46:50|4115.84|4115.84|4115.97|4115.97|4115.97|4115.97|4115.84|4115.84|0
1647611250000|2022-03-18 13:47:30|4114.72|4114.72|4114.72|4114.72|4114.72|4114.72|4114.72|4114.72|0
1647611260000|2022-03-18 13:47:40|4114.85|4114.85|4114.59|4114.59|4114.85|4114.85|4114.59|4114.59|0
1647611300000|2022-03-18 13:48:20|4115.84|4115.84|4116.22|4116.22|4116.22|4116.22|4115.84|4115.84|0
1647611320000|2022-03-18 13:48:40|4116.09|4116.09|4115.84|4115.84|4116.09|4116.09|4115.84|4115.84|0
1647611350000|2022-03-18 13:49:10|4114.59|4114.59|4114.59|4114.59|4114.59|4114.59|4114.59|4114.59|0
1647611370000|2022-03-18 13:49:30|4118.33|4118.33|4117.08|4117.08|4118.33|4118.33|4117.08|4117.08|0
1647611390000|2022-03-18 13:49:50|4119.58|4119.58|4124.56|4124.56|4124.56|4124.56|4119.58|4119.58|0
1647611400000|2022-03-18 13:50:00|4120.82|4120.82|4120.82|4120.82|4120.82|4120.82|4120.82|4120.82|0
1647611420000|2022-03-18 13:50:20|4121.2|4121.2|4123.7|4123.7|4123.7|4123.7|4121.2|4121.2|0
1647611430000|2022-03-18 13:50:30|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|0
1647611440000|2022-03-18 13:50:40|4122.45|4122.45|4122.45|4122.45|4122.45|4122.45|4122.45|4122.45|0
1647611460000|2022-03-18 13:51:00|4121.2|4121.2|4121.2|4121.2|4121.2|4121.2|4121.2|4121.2|0
1647611480000|2022-03-18 13:51:20|4123.7|4123.7|4126.19|4126.19|4126.19|4126.19|4123.7|4123.7|0
1647611490000|2022-03-18 13:51:30|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|0
1647611500000|2022-03-18 13:51:40|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|0
1647611510000|2022-03-18 13:51:50|4123.57|4123.57|4124.81|4124.81|4124.81|4124.81|4123.57|4123.57|0
1647611520000|2022-03-18 13:52:00|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|0
1647611530000|2022-03-18 13:52:10|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|0
1647611540000|2022-03-18 13:52:20|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|0
1647611550000|2022-03-18 13:52:30|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|4123.57|0
1647611560000|2022-03-18 13:52:40|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|0
1647611580000|2022-03-18 13:53:00|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|0
1647611590000|2022-03-18 13:53:10|4121.08|4121.08|4119.58|4119.58|4121.08|4121.08|4119.58|4119.58|0
1647611600000|2022-03-18 13:53:20|4119.32|4119.32|4119.32|4119.32|4119.32|4119.32|4119.32|4119.32|0
1647611620000|2022-03-18 13:53:40|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|0
1647611640000|2022-03-18 13:54:00|4119.32|4119.32|4120.57|4120.57|4120.57|4120.57|4119.32|4119.32|0
1647611680000|2022-03-18 13:54:40|4116.83|4116.83|4116.57|4116.57|4116.83|4116.83|4116.57|4116.57|0
1647611710000|2022-03-18 13:55:10|4116.7|4116.7|4116.96|4116.96|4116.96|4116.96|4116.7|4116.7|0
1647611750000|2022-03-18 13:55:50|4115.71|4115.71|4115.71|4115.71|4115.71|4115.71|4115.71|4115.71|0
1647611760000|2022-03-18 13:56:00|4116.96|4116.96|4118.2|4118.2|4118.2|4118.2|4116.96|4116.96|0
1647611800000|2022-03-18 13:56:40|4119.45|4119.45|4119.45|4119.45|4119.45|4119.45|4119.45|4119.45|0
1647611820000|2022-03-18 13:57:00|4118.2|4118.2|4118.2|4118.2|4118.2|4118.2|4118.2|4118.2|0
1647611850000|2022-03-18 13:57:30|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|4117.86|0
1647611860000|2022-03-18 13:57:40|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|0
1647611880000|2022-03-18 13:58:00|4119.97|4119.97|4118.6|4118.6|4119.97|4119.97|4118.6|4118.6|0
1647611930000|2022-03-18 13:58:50|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|4120.83|0
1647611940000|2022-03-18 13:59:00|4122.08|4122.08|4120.96|4120.96|4122.21|4122.21|4120.96|4120.96|0
1647611950000|2022-03-18 13:59:10|4120.79|4120.79|4119.54|4119.54|4120.79|4120.79|4119.54|4119.54|0
1647611970000|2022-03-18 13:59:30|4118.3|4118.3|4122.03|4122.03|4122.03|4122.03|4118.3|4118.3|0
1647611980000|2022-03-18 13:59:40|4120.79|4120.79|4120.79|4120.79|4120.79|4120.79|4120.79|4120.79|0
1647611990000|2022-03-18 13:59:50|4121.13|4121.13|4121.13|4121.13|4121.13|4121.13|4121.13|4121.13|0
1647612000000|2022-03-18 14:00:00|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|0
1647612030000|2022-03-18 14:00:30|4122.89|4122.89|4125.63|4125.63|4125.63|4125.63|4122.89|4122.89|0
1647612040000|2022-03-18 14:00:40|4126.88|4126.88|4126.32|4126.32|4126.88|4126.88|4125.63|4125.63|0
1647612050000|2022-03-18 14:00:50|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|0
1647612060000|2022-03-18 14:01:00|4126.32|4126.32|4125.07|4125.07|4126.32|4126.32|4125.07|4125.07|0
1647612070000|2022-03-18 14:01:10|4123.82|4123.82|4121.94|4121.94|4123.82|4123.82|4121.94|4121.94|0
1647612090000|2022-03-18 14:01:30|4124.43|4124.43|4124.56|4124.56|4124.56|4124.56|4124.43|4124.43|0
1647612120000|2022-03-18 14:02:00|4125.8|4125.8|4125.8|4125.8|4125.8|4125.8|4125.8|4125.8|0
1647612130000|2022-03-18 14:02:10|4124.56|4124.56|4125.8|4125.8|4125.8|4125.8|4124.56|4124.56|0
1647612150000|2022-03-18 14:02:30|4122.07|4122.07|4123.31|4123.31|4123.31|4123.31|4122.07|4122.07|0
1647612180000|2022-03-18 14:03:00|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|0
1647612190000|2022-03-18 14:03:10|4124.81|4124.81|4126.06|4126.06|4126.06|4126.06|4124.81|4124.81|0
1647612220000|2022-03-18 14:03:40|4123.57|4123.57|4124.81|4124.81|4124.81|4124.81|4123.57|4123.57|0
1647612240000|2022-03-18 14:04:00|4126.06|4126.06|4127.18|4127.18|4127.31|4127.31|4126.06|4126.06|0
1647612250000|2022-03-18 14:04:10|4129.67|4129.67|4128.42|4128.42|4129.67|4129.67|4128.42|4128.42|0
1647612300000|2022-03-18 14:05:00|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|4127.18|0
1647612310000|2022-03-18 14:05:10|4125.93|4125.93|4127.18|4127.18|4127.18|4127.18|4124.69|4124.69|0
1647612320000|2022-03-18 14:05:20|4128.42|4128.42|4128.42|4128.42|4128.42|4128.42|4128.42|4128.42|0
1647612330000|2022-03-18 14:05:30|4127.18|4127.18|4125.93|4125.93|4127.18|4127.18|4125.93|4125.93|0
1647612340000|2022-03-18 14:05:40|4124.69|4124.69|4123.44|4123.44|4124.69|4124.69|4123.44|4123.44|0
1647612350000|2022-03-18 14:05:50|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|4124.69|0
1647612360000|2022-03-18 14:06:00|4127.18|4127.18|4124.69|4124.69|4127.18|4127.18|4124.69|4124.69|0
1647612380000|2022-03-18 14:06:20|4125.93|4125.93|4125.93|4125.93|4125.93|4125.93|4125.93|4125.93|0
1647612390000|2022-03-18 14:06:30|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|0
1647612400000|2022-03-18 14:06:40|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|0
1647612450000|2022-03-18 14:07:30|4123.87|4123.87|4123.87|4123.87|4123.87|4123.87|4123.87|4123.87|0
1647612460000|2022-03-18 14:07:40|4122.62|4122.62|4123.87|4123.87|4123.87|4123.87|4122.62|4122.62|0
1647612480000|2022-03-18 14:08:00|4125.11|4125.11|4127.78|4127.78|4127.78|4127.78|4125.11|4125.11|0
1647612490000|2022-03-18 14:08:10|4129.02|4129.02|4130.27|4130.27|4130.27|4130.27|4129.02|4129.02|0
1647612500000|2022-03-18 14:08:20|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|0
1647612520000|2022-03-18 14:08:40|4129.79|4129.79|4129.79|4129.79|4132.28|4132.28|4129.79|4129.79|0
1647612540000|2022-03-18 14:09:00|4130.04|4130.04|4132.54|4132.54|4132.54|4132.54|4130.04|4130.04|0
1647612550000|2022-03-18 14:09:10|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|4132.92|0
1647612560000|2022-03-18 14:09:20|4130.43|4130.43|4130.81|4130.81|4130.81|4130.81|4129.92|4129.92|0
1647612570000|2022-03-18 14:09:30|4135.79|4135.79|4137.04|4137.04|4137.04|4137.04|4135.79|4135.79|0
1647612600000|2022-03-18 14:10:00|4139.53|4139.53|4138.29|4138.29|4139.53|4139.53|4138.29|4138.29|0
1647612610000|2022-03-18 14:10:10|4138.67|4138.67|4141.42|4141.42|4141.42|4141.42|4138.67|4138.67|0
1647612640000|2022-03-18 14:10:40|4140.17|4140.17|4138.92|4138.92|4140.17|4140.17|4138.92|4138.92|0
1647612680000|2022-03-18 14:11:20|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|4139.56|0
1647612690000|2022-03-18 14:11:30|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|0
1647612720000|2022-03-18 14:12:00|4137.07|4137.07|4135.82|4135.82|4137.07|4137.07|4135.82|4135.82|0
1647612730000|2022-03-18 14:12:10|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|0
1647612740000|2022-03-18 14:12:20|4139.56|4139.56|4140.81|4140.81|4140.81|4140.81|4139.56|4139.56|0
1647612750000|2022-03-18 14:12:30|4141.06|4141.06|4141.19|4141.19|4141.19|4141.19|4141.06|4141.06|0
1647612760000|2022-03-18 14:12:40|4141.32|4141.32|4141.7|4141.7|4141.7|4141.7|4141.32|4141.32|0
1647612770000|2022-03-18 14:12:50|4139.21|4139.21|4139.08|4139.08|4139.21|4139.21|4138.95|4138.95|0
1647612780000|2022-03-18 14:13:00|4140.33|4140.33|4140.5|4140.5|4140.5|4140.5|4137.84|4137.84|0
1647612790000|2022-03-18 14:13:10|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|4139.25|0
1647612830000|2022-03-18 14:13:50|4139.38|4139.38|4135.64|4135.64|4139.38|4139.38|4135.64|4135.64|0
1647612840000|2022-03-18 14:14:00|4135.77|4135.77|4138.26|4138.26|4138.26|4138.26|4135.77|4135.77|0
1647612850000|2022-03-18 14:14:10|4138.39|4138.39|4138.26|4138.26|4138.39|4138.39|4138.26|4138.26|0
1647612860000|2022-03-18 14:14:20|4138.13|4138.13|4138.39|4138.39|4138.39|4138.39|4138.13|4138.13|0
1647612870000|2022-03-18 14:14:30|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|4138.26|0
1647612880000|2022-03-18 14:14:40|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|0
1647612900000|2022-03-18 14:15:00|4134.53|4134.53|4134.53|4134.53|4134.53|4134.53|4134.53|4134.53|0
1647612970000|2022-03-18 14:16:10|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|0
1647612980000|2022-03-18 14:16:20|4133.02|4133.02|4133.15|4133.15|4133.15|4133.15|4133.02|4133.02|0
1647612990000|2022-03-18 14:16:30|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|4130.66|0
1647613000000|2022-03-18 14:16:40|4131.91|4131.91|4131.91|4131.91|4131.91|4131.91|4131.91|4131.91|0
1647613010000|2022-03-18 14:16:50|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1647613020000|2022-03-18 14:17:00|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|0
1647613040000|2022-03-18 14:17:20|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|4130.28|0
1647613100000|2022-03-18 14:18:20|4129.89|4129.89|4132.39|4132.39|4132.39|4132.39|4129.89|4129.89|0
1647613130000|2022-03-18 14:18:50|4129.89|4129.89|4127.63|4127.63|4129.89|4129.89|4127.63|4127.63|0
1647613140000|2022-03-18 14:19:00|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|0
1647613210000|2022-03-18 14:20:10|4124.96|4124.96|4124.07|4124.07|4124.96|4124.96|4124.07|4124.07|0
1647613230000|2022-03-18 14:20:30|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|0
1647613240000|2022-03-18 14:20:40|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|0
1647613260000|2022-03-18 14:21:00|4123.03|4123.03|4123.16|4123.16|4123.16|4123.16|4123.03|4123.03|0
1647613280000|2022-03-18 14:21:20|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|4125.65|0
1647613320000|2022-03-18 14:22:00|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|4126.04|0
1647613330000|2022-03-18 14:22:10|4126.16|4126.16|4131.15|4131.15|4131.15|4131.15|4126.16|4126.16|0
1647613360000|2022-03-18 14:22:40|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|0
1647613410000|2022-03-18 14:23:30|4130.16|4130.16|4129.39|4129.39|4130.16|4130.16|4129.39|4129.39|0
1647613420000|2022-03-18 14:23:40|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|4130.64|0
1647613460000|2022-03-18 14:24:20|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|0
1647613550000|2022-03-18 14:25:50|4130.51|4130.51|4130.38|4130.38|4130.64|4130.64|4130.38|4130.38|0
1647613560000|2022-03-18 14:26:00|4130.12|4130.12|4127.12|4127.12|4130.12|4130.12|4127.12|4127.12|0
1647613570000|2022-03-18 14:26:10|4126.87|4126.87|4126.99|4126.99|4126.99|4126.99|4126.74|4126.74|0
1647613580000|2022-03-18 14:26:20|4127.12|4127.12|4125.88|4125.88|4127.12|4127.12|4125.88|4125.88|0
1647613590000|2022-03-18 14:26:30|4124.63|4124.63|4127.12|4127.12|4127.12|4127.12|4124.63|4124.63|0
1647613630000|2022-03-18 14:27:10|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|0
1647613650000|2022-03-18 14:27:30|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|4124.63|0
1647613670000|2022-03-18 14:27:50|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|4125.88|0
1647613680000|2022-03-18 14:28:00|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|4128.37|0
1647613690000|2022-03-18 14:28:10|4129.61|4129.61|4130.86|4130.86|4130.86|4130.86|4129.61|4129.61|0
1647613700000|2022-03-18 14:28:20|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|0
1647613720000|2022-03-18 14:28:40|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|0
1647613750000|2022-03-18 14:29:10|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|0
1647613830000|2022-03-18 14:30:30|4131.5|4131.5|4131.5|4131.5|4131.5|4131.5|4131.5|4131.5|0
1647613890000|2022-03-18 14:31:30|4131.37|4131.37|4131.24|4131.24|4131.37|4131.37|4131.24|4131.24|0
1647613900000|2022-03-18 14:31:40|4131.5|4131.5|4131.5|4131.5|4131.5|4131.5|4131.5|4131.5|0
1647613910000|2022-03-18 14:31:50|4127.76|4127.76|4131.75|4131.75|4131.75|4131.75|4127.76|4127.76|0
1647613920000|2022-03-18 14:32:00|4130.51|4130.51|4129.26|4129.26|4131.75|4131.75|4129.26|4129.26|0
1647613940000|2022-03-18 14:32:20|4128.02|4128.02|4126.77|4126.77|4128.02|4128.02|4126.77|4126.77|0
1647613960000|2022-03-18 14:32:40|4128.02|4128.02|4128.02|4128.02|4128.02|4128.02|4128.02|4128.02|0
1647613970000|2022-03-18 14:32:50|4128.27|4128.27|4128.14|4128.14|4128.27|4128.27|4128.14|4128.14|0
1647613980000|2022-03-18 14:33:00|4129.39|4129.39|4129.39|4129.39|4129.39|4129.39|4129.39|4129.39|0
1647613990000|2022-03-18 14:33:10|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|0
1647614000000|2022-03-18 14:33:20|4128.02|4128.02|4126.6|4126.6|4128.02|4128.02|4126.42|4126.42|0
1647614010000|2022-03-18 14:33:30|4125.35|4125.35|4121.61|4121.61|4125.35|4125.35|4121.61|4121.61|0
1647614030000|2022-03-18 14:33:50|4122.86|4122.86|4123.21|4123.21|4123.21|4123.21|4122.86|4122.86|0
1647614050000|2022-03-18 14:34:10|4121.96|4121.96|4123.21|4123.21|4123.21|4123.21|4120.71|4120.71|0
1647614060000|2022-03-18 14:34:20|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|0
1647614070000|2022-03-18 14:34:30|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|4124.83|0
1647614160000|2022-03-18 14:36:00|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|4123.59|0
1647614170000|2022-03-18 14:36:10|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|0
1647614180000|2022-03-18 14:36:20|4120.71|4120.71|4120.71|4120.71|4120.71|4120.71|4120.71|4120.71|0
1647614190000|2022-03-18 14:36:30|4123.21|4123.21|4123.21|4123.21|4123.21|4123.21|4123.21|4123.21|0
1647614200000|2022-03-18 14:36:40|4123.46|4123.46|4123.59|4123.59|4123.59|4123.59|4123.46|4123.46|0
1647614220000|2022-03-18 14:37:00|4123.72|4123.72|4126.21|4126.21|4126.21|4126.21|4123.72|4123.72|0
1647614240000|2022-03-18 14:37:20|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|0
1647614250000|2022-03-18 14:37:30|4122.22|4122.22|4121.83|4121.83|4122.22|4122.22|4121.83|4121.83|0
1647614270000|2022-03-18 14:37:50|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|0
1647614280000|2022-03-18 14:38:00|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|0
1647614310000|2022-03-18 14:38:30|4123.08|4123.08|4121.83|4121.83|4123.08|4123.08|4121.83|4121.83|0
1647614330000|2022-03-18 14:38:50|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|4121.45|0
1647614340000|2022-03-18 14:39:00|4118.96|4118.96|4120.2|4120.2|4120.2|4120.2|4118.96|4118.96|0
1647614360000|2022-03-18 14:39:20|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|0
1647614390000|2022-03-18 14:39:50|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|4120.2|0
1647614400000|2022-03-18 14:40:00|4121.45|4121.45|4122.7|4122.7|4122.7|4122.7|4121.45|4121.45|0
1647614420000|2022-03-18 14:40:20|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|0
1647614430000|2022-03-18 14:40:30|4120.08|4120.08|4118.83|4118.83|4120.08|4120.08|4118.83|4118.83|0
1647614440000|2022-03-18 14:40:40|4119|4119|4120.25|4120.25|4120.25|4120.25|4118.49|4118.49|0
1647614460000|2022-03-18 14:41:00|4121.49|4121.49|4121.49|4121.49|4121.49|4121.49|4121.49|4121.49|0
1647614480000|2022-03-18 14:41:20|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|4123.99|0
1647614500000|2022-03-18 14:41:40|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|0
1647614510000|2022-03-18 14:41:50|4124.07|4124.07|4123.64|4123.64|4124.07|4124.07|4123.64|4123.64|0
1647614530000|2022-03-18 14:42:10|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|0
1647614580000|2022-03-18 14:43:00|4123.64|4123.64|4123.64|4123.64|4123.64|4123.64|4123.64|4123.64|0
1647614590000|2022-03-18 14:43:10|4124.89|4124.89|4123.64|4123.64|4124.89|4124.89|4123.64|4123.64|0
1647614600000|2022-03-18 14:43:20|4123.47|4123.47|4123.47|4123.47|4123.47|4123.47|4123.47|4123.47|0
1647614630000|2022-03-18 14:43:50|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|0
1647614640000|2022-03-18 14:44:00|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|0
1647614660000|2022-03-18 14:44:20|4121.54|4121.54|4120.3|4120.3|4121.54|4121.54|4120.3|4120.3|0
1647614700000|2022-03-18 14:45:00|4122.79|4122.79|4124.03|4124.03|4124.03|4124.03|4122.79|4122.79|0
1647614720000|2022-03-18 14:45:20|4124.16|4124.16|4124.16|4124.16|4124.16|4124.16|4124.16|4124.16|0
1647614760000|2022-03-18 14:46:00|4125.41|4125.41|4125.58|4125.58|4125.58|4125.58|4125.41|4125.41|0
1647614770000|2022-03-18 14:46:10|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|0
1647614800000|2022-03-18 14:46:40|4124.59|4124.59|4125.83|4125.83|4125.83|4125.83|4124.59|4124.59|0
1647614810000|2022-03-18 14:46:50|4126.18|4126.18|4128.67|4128.67|4128.67|4128.67|4126.18|4126.18|0
1647614820000|2022-03-18 14:47:00|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|0
1647614830000|2022-03-18 14:47:10|4130.21|4130.21|4128.97|4128.97|4130.21|4130.21|4128.97|4128.97|0
1647614840000|2022-03-18 14:47:20|4127.72|4127.72|4127.59|4127.59|4127.72|4127.72|4127.59|4127.59|0
1647614850000|2022-03-18 14:47:30|4127.46|4127.46|4127.59|4127.59|4127.59|4127.59|4127.46|4127.46|0
1647614860000|2022-03-18 14:47:40|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|4128.84|0
1647614870000|2022-03-18 14:47:50|4129.01|4129.01|4129.18|4129.18|4129.18|4129.18|4129.01|4129.01|0
1647614880000|2022-03-18 14:48:00|4129.31|4129.31|4130.55|4130.55|4130.55|4130.55|4129.31|4129.31|0
1647614910000|2022-03-18 14:48:30|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|4130.68|0
1647614930000|2022-03-18 14:48:50|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|0
1647614960000|2022-03-18 14:49:20|4130.81|4130.81|4132.05|4132.05|4132.05|4132.05|4130.81|4130.81|0
1647614980000|2022-03-18 14:49:40|4131.67|4131.67|4129.18|4129.18|4131.67|4131.67|4129.18|4129.18|0
1647614990000|2022-03-18 14:49:50|4131.42|4131.42|4132.66|4132.66|4132.66|4132.66|4131.42|4131.42|0
1647615000000|2022-03-18 14:50:00|4133.3|4133.3|4133.43|4133.43|4133.43|4133.43|4133.3|4133.3|0
1647615010000|2022-03-18 14:50:10|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|0
1647615020000|2022-03-18 14:50:20|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|4132.82|0
1647615030000|2022-03-18 14:50:30|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|4134.07|0
1647615050000|2022-03-18 14:50:50|4136.56|4136.56|4136.05|4136.05|4136.69|4136.69|4136.05|4136.05|0
1647615070000|2022-03-18 14:51:10|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|4133.56|0
1647615100000|2022-03-18 14:51:40|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|4133.3|0
1647615110000|2022-03-18 14:51:50|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|4132.05|0
1647615120000|2022-03-18 14:52:00|4134.55|4134.55|4134.8|4134.8|4134.8|4134.8|4134.16|4134.16|0
1647615130000|2022-03-18 14:52:10|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1647615150000|2022-03-18 14:52:30|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|4137.29|0
1647615160000|2022-03-18 14:52:40|4136.05|4136.05|4136.3|4136.3|4136.3|4136.3|4136.05|4136.05|0
1647615180000|2022-03-18 14:53:00|4138.79|4138.79|4138.79|4138.79|4138.79|4138.79|4138.79|4138.79|0
1647615200000|2022-03-18 14:53:20|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|4135.06|0
1647615230000|2022-03-18 14:53:50|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|4134.8|0
1647615250000|2022-03-18 14:54:10|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1647615300000|2022-03-18 14:55:00|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|4136.3|0
1647615310000|2022-03-18 14:55:10|4136.17|4136.17|4136.35|4136.35|4136.35|4136.35|4136.17|4136.17|0
1647615320000|2022-03-18 14:55:20|4135.1|4135.1|4136.35|4136.35|4136.35|4136.35|4135.1|4135.1|0
1647615330000|2022-03-18 14:55:30|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|4137.59|0
1647615360000|2022-03-18 14:56:00|4138.84|4138.84|4138.58|4138.58|4138.84|4138.84|4138.58|4138.58|0
1647615390000|2022-03-18 14:56:30|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|0
1647615400000|2022-03-18 14:56:40|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|0
1647615410000|2022-03-18 14:56:50|4142.45|4142.45|4144.08|4144.08|4144.08|4144.08|4142.45|4142.45|0
1647615420000|2022-03-18 14:57:00|4144.71|4144.71|4144.71|4144.71|4144.71|4144.71|4144.71|4144.71|0
1647615430000|2022-03-18 14:57:10|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|4144.2|0
1647615480000|2022-03-18 14:58:00|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|4141.71|0
1647615490000|2022-03-18 14:58:10|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|4142.96|0
1647615510000|2022-03-18 14:58:30|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|0
1647615520000|2022-03-18 14:58:40|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|0
1647615570000|2022-03-18 14:59:30|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|4140.9|0
1647615590000|2022-03-18 14:59:50|4140.73|4140.73|4143.22|4143.22|4143.22|4143.22|4140.73|4140.73|0
1647615600000|2022-03-18 15:00:00|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|0
1647615610000|2022-03-18 15:00:10|4143.22|4143.22|4143.22|4143.22|4143.22|4143.22|4143.22|4143.22|0
1647615620000|2022-03-18 15:00:20|4143.61|4143.61|4145.66|4145.66|4145.66|4145.66|4143.48|4143.48|0
1647615630000|2022-03-18 15:00:30|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|0
1647615640000|2022-03-18 15:00:40|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|4148.28|0
1647615660000|2022-03-18 15:01:00|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|4149.53|0
1647615670000|2022-03-18 15:01:10|4152.02|4152.02|4152.02|4152.02|4152.02|4152.02|4152.02|4152.02|0
1647615690000|2022-03-18 15:01:30|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|4152.15|0
1647615700000|2022-03-18 15:01:40|4152.27|4152.27|4152.4|4152.4|4152.4|4152.4|4152.27|4152.27|0
1647615710000|2022-03-18 15:01:50|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1647615720000|2022-03-18 15:02:00|4154.89|4154.89|4156.27|4156.27|4156.27|4156.27|4154.89|4154.89|0
1647615730000|2022-03-18 15:02:10|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1647615740000|2022-03-18 15:02:20|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|0
1647615770000|2022-03-18 15:02:50|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|0
1647615780000|2022-03-18 15:03:00|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|0
1647615800000|2022-03-18 15:03:20|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|0
1647615810000|2022-03-18 15:03:30|4153.35|4153.35|4152.1|4152.1|4153.35|4153.35|4152.1|4152.1|0
1647615820000|2022-03-18 15:03:40|4153.35|4153.35|4152.1|4152.1|4153.35|4153.35|4152.1|4152.1|0
1647615840000|2022-03-18 15:04:00|4152.61|4152.61|4153.86|4153.86|4153.86|4153.86|4152.61|4152.61|0
1647615860000|2022-03-18 15:04:20|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|0
1647615880000|2022-03-18 15:04:40|4155.23|4155.23|4155.23|4155.23|4155.23|4155.23|4155.23|4155.23|0
1647615890000|2022-03-18 15:04:50|4155.36|4155.36|4156.73|4156.73|4156.73|4156.73|4155.36|4155.36|0
1647615900000|2022-03-18 15:05:00|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|0
1647615910000|2022-03-18 15:05:10|4156.73|4156.73|4156.73|4156.73|4156.73|4156.73|4156.73|4156.73|0
1647615930000|2022-03-18 15:05:30|4157.98|4157.98|4159.22|4159.22|4159.22|4159.22|4157.98|4157.98|0
1647615940000|2022-03-18 15:05:40|4157.98|4157.98|4157.98|4157.98|4157.98|4157.98|4157.98|4157.98|0
1647615950000|2022-03-18 15:05:50|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|0
1647615960000|2022-03-18 15:06:00|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1647615970000|2022-03-18 15:06:10|4157.12|4157.12|4157.25|4157.25|4157.25|4157.25|4156.86|4156.86|0
1647615980000|2022-03-18 15:06:20|4158.49|4158.49|4158.62|4158.62|4158.62|4158.62|4158.49|4158.49|0
1647615990000|2022-03-18 15:06:30|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1647616000000|2022-03-18 15:06:40|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|4159.13|0
1647616010000|2022-03-18 15:06:50|4162.87|4162.87|4163.04|4163.04|4163.04|4163.04|4162.87|4162.87|0
1647616040000|2022-03-18 15:07:20|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|0
1647616050000|2022-03-18 15:07:30|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1647616060000|2022-03-18 15:07:40|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|0
1647616100000|2022-03-18 15:08:20|4162.66|4162.66|4162.4|4162.4|4162.66|4162.66|4162.4|4162.4|0
1647616130000|2022-03-18 15:08:50|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|0
1647616140000|2022-03-18 15:09:00|4159.65|4159.65|4158.66|4158.66|4159.65|4159.65|4158.15|4158.15|0
1647616170000|2022-03-18 15:09:30|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|0
1647616210000|2022-03-18 15:10:10|4158.92|4158.92|4157.8|4157.8|4159.05|4159.05|4157.8|4157.8|0
1647616250000|2022-03-18 15:10:50|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|4157.93|0
1647616270000|2022-03-18 15:11:10|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1647616310000|2022-03-18 15:11:50|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|0
1647616320000|2022-03-18 15:12:00|4159.05|4159.05|4159.17|4159.17|4159.17|4159.17|4159.05|4159.05|0
1647616360000|2022-03-18 15:12:40|4160.42|4160.42|4159.91|4159.91|4160.42|4160.42|4159.91|4159.91|0
1647616370000|2022-03-18 15:12:50|4159.52|4159.52|4160.77|4160.77|4160.77|4160.77|4159.52|4159.52|0
1647616380000|2022-03-18 15:13:00|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|4162.01|0
1647616390000|2022-03-18 15:13:10|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|0
1647616400000|2022-03-18 15:13:20|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1647616430000|2022-03-18 15:13:50|4162.92|4162.92|4162.54|4162.54|4162.92|4162.92|4162.54|4162.54|0
1647616460000|2022-03-18 15:14:20|4161.29|4161.29|4162.54|4162.54|4162.54|4162.54|4161.29|4161.29|0
1647616470000|2022-03-18 15:14:30|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|0
1647616480000|2022-03-18 15:14:40|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1647616490000|2022-03-18 15:14:50|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1647616510000|2022-03-18 15:15:10|4160|4160|4160|4160|4160|4160|4160|4160|0
1647616520000|2022-03-18 15:15:20|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1647616530000|2022-03-18 15:15:30|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|0
1647616580000|2022-03-18 15:16:20|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|4155.02|0
1647616590000|2022-03-18 15:16:30|4153.77|4153.77|4153.26|4153.26|4153.77|4153.77|4153.26|4153.26|0
1647616600000|2022-03-18 15:16:40|4153.09|4153.09|4154.46|4154.46|4154.46|4154.46|4153.09|4153.09|0
1647616640000|2022-03-18 15:17:20|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|0
1647616670000|2022-03-18 15:17:50|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|0
1647616680000|2022-03-18 15:18:00|4151.84|4151.84|4150.47|4150.47|4151.84|4151.84|4150.47|4150.47|0
1647616700000|2022-03-18 15:18:20|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|0
1647616720000|2022-03-18 15:18:40|4151.97|4151.97|4152.1|4152.1|4152.1|4152.1|4151.97|4151.97|0
1647616750000|2022-03-18 15:19:10|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|4152.36|0
1647616760000|2022-03-18 15:19:20|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|0
1647616780000|2022-03-18 15:19:40|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|4151.24|0
1647616800000|2022-03-18 15:20:00|4151.11|4151.11|4149.61|4149.61|4151.11|4151.11|4149.61|4149.61|0
1647616810000|2022-03-18 15:20:10|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1647616840000|2022-03-18 15:20:40|4149.61|4149.61|4150.73|4150.73|4150.73|4150.73|4149.35|4149.35|0
1647616850000|2022-03-18 15:20:50|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1647616890000|2022-03-18 15:21:30|4150.6|4150.6|4150.47|4150.47|4150.6|4150.6|4150.47|4150.47|0
1647616960000|2022-03-18 15:22:40|4151.11|4151.11|4151.36|4151.36|4151.36|4151.36|4151.11|4151.11|0
1647616970000|2022-03-18 15:22:50|4150.12|4150.12|4150.12|4150.12|4150.12|4150.12|4150.12|4150.12|0
1647616980000|2022-03-18 15:23:00|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|0
1647617010000|2022-03-18 15:23:30|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|0
1647617030000|2022-03-18 15:23:50|4149.86|4149.86|4149.86|4149.86|4149.86|4149.86|4149.86|4149.86|0
1647617080000|2022-03-18 15:24:40|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|4149.69|0
1647617100000|2022-03-18 15:25:00|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|0
1647617110000|2022-03-18 15:25:10|4148.45|4148.45|4150.94|4150.94|4150.94|4150.94|4148.45|4148.45|0
1647617130000|2022-03-18 15:25:30|4150.68|4150.68|4150.43|4150.43|4150.68|4150.68|4150.43|4150.43|0
1647617140000|2022-03-18 15:25:40|4151.67|4151.67|4152.65|4152.65|4152.65|4152.65|4151.67|4151.67|0
1647617150000|2022-03-18 15:25:50|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|0
1647617160000|2022-03-18 15:26:00|4154.07|4154.07|4156.95|4156.95|4156.95|4156.95|4154.07|4154.07|0
1647617200000|2022-03-18 15:26:40|4155.7|4155.7|4155.19|4155.19|4155.7|4155.7|4155.19|4155.19|0
1647617220000|2022-03-18 15:27:00|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|0
1647617230000|2022-03-18 15:27:10|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|0
1647617260000|2022-03-18 15:27:40|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|0
1647617280000|2022-03-18 15:28:00|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|0
1647617290000|2022-03-18 15:28:10|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|4152.82|0
1647617300000|2022-03-18 15:28:20|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|0
1647617330000|2022-03-18 15:28:50|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|0
1647617340000|2022-03-18 15:29:00|4154.07|4154.07|4155.32|4155.32|4155.32|4155.32|4154.07|4154.07|0
1647617360000|2022-03-18 15:29:20|4155.44|4155.44|4155.95|4155.95|4155.95|4155.95|4155.44|4155.44|0
1647617370000|2022-03-18 15:29:30|4155.57|4155.57|4154.33|4154.33|4155.57|4155.57|4154.33|4154.33|0
1647617410000|2022-03-18 15:30:10|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|0
1647617420000|2022-03-18 15:30:20|4156.82|4156.82|4157.07|4157.07|4157.07|4157.07|4156.82|4156.82|0
1647617430000|2022-03-18 15:30:30|4158.32|4158.32|4157.07|4157.07|4158.32|4158.32|4157.07|4157.07|0
1647617440000|2022-03-18 15:30:40|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|0
1647617450000|2022-03-18 15:30:50|4157.33|4157.33|4157.07|4157.07|4157.33|4157.33|4157.07|4157.07|0
1647617460000|2022-03-18 15:31:00|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|4157.2|0
1647617470000|2022-03-18 15:31:10|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|0
1647617480000|2022-03-18 15:31:20|4156.13|4156.13|4154.88|4154.88|4156.13|4156.13|4154.88|4154.88|0
1647617490000|2022-03-18 15:31:30|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|0
1647617500000|2022-03-18 15:31:40|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1647617520000|2022-03-18 15:32:00|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|0
1647617530000|2022-03-18 15:32:10|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|0
1647617550000|2022-03-18 15:32:30|4155.05|4155.05|4156.3|4156.3|4156.3|4156.3|4155.05|4155.05|0
1647617590000|2022-03-18 15:33:10|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|0
1647617640000|2022-03-18 15:34:00|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|0
1647617650000|2022-03-18 15:34:10|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|0
1647617680000|2022-03-18 15:34:40|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1647617700000|2022-03-18 15:35:00|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4154.93|4154.93|0
1647617720000|2022-03-18 15:35:20|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|4154.93|0
1647617760000|2022-03-18 15:36:00|4155.1|4155.1|4156.34|4156.34|4156.34|4156.34|4155.1|4155.1|0
1647617810000|2022-03-18 15:36:50|4156.6|4156.6|4163.12|4163.12|4166.25|4166.25|4156.6|4156.6|0
1647617820000|2022-03-18 15:37:00|4164.37|4164.37|4159.39|4159.39|4164.37|4164.37|4158.14|4158.14|0
1647617830000|2022-03-18 15:37:10|4156.9|4156.9|4160.51|4160.51|4160.51|4160.51|4156.51|4156.51|0
1647617840000|2022-03-18 15:37:20|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|4156.77|0
1647617850000|2022-03-18 15:37:30|4158.01|4158.01|4159.9|4159.9|4159.9|4159.9|4158.01|4158.01|0
1647617860000|2022-03-18 15:37:40|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|0
1647617870000|2022-03-18 15:37:50|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|0
1647617890000|2022-03-18 15:38:10|4162.39|4162.39|4162.65|4162.65|4162.77|4162.77|4162.39|4162.39|0
1647617900000|2022-03-18 15:38:20|4161.65|4161.65|4161.65|4161.65|4162.9|4162.9|4161.65|4161.65|0
1647617910000|2022-03-18 15:38:30|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|0
1647617920000|2022-03-18 15:38:40|4162.52|4162.52|4163.76|4163.76|4163.76|4163.76|4162.52|4162.52|0
1647617930000|2022-03-18 15:38:50|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|4162.52|0
1647617940000|2022-03-18 15:39:00|4162.69|4162.69|4162.94|4162.94|4162.94|4162.94|4161.44|4161.44|0
1647617950000|2022-03-18 15:39:10|4163.11|4163.11|4163.5|4163.5|4163.5|4163.5|4163.11|4163.11|0
1647617970000|2022-03-18 15:39:30|4162.25|4162.25|4160.62|4160.62|4162.25|4162.25|4160.62|4160.62|0
1647618000000|2022-03-18 15:40:00|4158.13|4158.13|4154.01|4154.01|4158.13|4158.13|4154.01|4154.01|0
1647618010000|2022-03-18 15:40:10|4156.5|4156.5|4157.75|4157.75|4157.75|4157.75|4156.5|4156.5|0
1647618030000|2022-03-18 15:40:30|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1647618040000|2022-03-18 15:40:40|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|0
1647618080000|2022-03-18 15:41:20|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1647618100000|2022-03-18 15:41:40|4156.5|4156.5|4158.99|4158.99|4158.99|4158.99|4156.5|4156.5|0
1647618110000|2022-03-18 15:41:50|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1647618120000|2022-03-18 15:42:00|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|0
1647618130000|2022-03-18 15:42:10|4157.62|4157.62|4159.12|4159.12|4159.12|4159.12|4157.62|4157.62|0
1647618180000|2022-03-18 15:43:00|4160.37|4160.37|4157.88|4157.88|4160.37|4160.37|4157.88|4157.88|0
1647618190000|2022-03-18 15:43:10|4157.71|4157.71|4157.53|4157.53|4157.71|4157.71|4157.53|4157.53|0
1647618200000|2022-03-18 15:43:20|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|0
1647618230000|2022-03-18 15:43:50|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|0
1647618240000|2022-03-18 15:44:00|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|4157.36|0
1647618260000|2022-03-18 15:44:20|4156.12|4156.12|4156.85|4156.85|4156.85|4156.85|4155.6|4155.6|0
1647618300000|2022-03-18 15:45:00|4156.72|4156.72|4155.86|4155.86|4157.11|4157.11|4155.86|4155.86|0
1647618310000|2022-03-18 15:45:10|4155.73|4155.73|4155.56|4155.56|4155.73|4155.73|4155.56|4155.56|0
1647618320000|2022-03-18 15:45:20|4154.32|4154.32|4155.56|4155.56|4155.56|4155.56|4154.32|4154.32|0
1647618340000|2022-03-18 15:45:40|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|4155.94|0
1647618350000|2022-03-18 15:45:50|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|0
1647618360000|2022-03-18 15:46:00|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|4156.93|0
1647618380000|2022-03-18 15:46:20|4158.18|4158.18|4159.55|4159.55|4159.55|4159.55|4158.18|4158.18|0
1647618400000|2022-03-18 15:46:40|4158.31|4158.31|4157.06|4157.06|4158.31|4158.31|4157.06|4157.06|0
1647618440000|2022-03-18 15:47:20|4156.68|4156.68|4157.93|4157.93|4157.93|4157.93|4156.68|4156.68|0
1647618450000|2022-03-18 15:47:30|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1647618480000|2022-03-18 15:48:00|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|0
1647618500000|2022-03-18 15:48:20|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|4153.81|0
1647618510000|2022-03-18 15:48:30|4155.05|4155.05|4156.42|4156.42|4156.42|4156.42|4155.05|4155.05|0
1647618530000|2022-03-18 15:48:50|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|0
1647618570000|2022-03-18 15:49:30|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|0
1647618600000|2022-03-18 15:50:00|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|4159.04|0
1647618630000|2022-03-18 15:50:30|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|0
1647618640000|2022-03-18 15:50:40|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|0
1647618670000|2022-03-18 15:51:10|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|4160.54|0
1647618680000|2022-03-18 15:51:20|4161.79|4161.79|4164.28|4164.28|4164.28|4164.28|4161.79|4161.79|0
1647618700000|2022-03-18 15:51:40|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1647618720000|2022-03-18 15:52:00|4163.9|4163.9|4166.39|4166.39|4166.39|4166.39|4163.9|4163.9|0
1647618730000|2022-03-18 15:52:10|4165.14|4165.14|4163.9|4163.9|4165.14|4165.14|4163.9|4163.9|0
1647618760000|2022-03-18 15:52:40|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|4164.03|0
1647618770000|2022-03-18 15:52:50|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|0
1647618780000|2022-03-18 15:53:00|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|4165.1|0
1647618790000|2022-03-18 15:53:10|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|0
1647618810000|2022-03-18 15:53:30|4166.48|4166.48|4164.24|4164.24|4166.48|4166.48|4163.98|4163.98|0
1647618840000|2022-03-18 15:54:00|4162.99|4162.99|4163.98|4163.98|4164.24|4164.24|4162.99|4162.99|0
1647618850000|2022-03-18 15:54:10|4162.74|4162.74|4163.98|4163.98|4163.98|4163.98|4162.74|4162.74|0
1647618870000|2022-03-18 15:54:30|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|0
1647618880000|2022-03-18 15:54:40|4163.98|4163.98|4163.86|4163.86|4163.98|4163.98|4163.86|4163.86|0
1647618890000|2022-03-18 15:54:50|4163.73|4163.73|4162.48|4162.48|4163.73|4163.73|4162.48|4162.48|0
1647618900000|2022-03-18 15:55:00|4163.73|4163.73|4163.73|4163.73|4164.97|4164.97|4163.73|4163.73|0
1647618920000|2022-03-18 15:55:20|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1647618940000|2022-03-18 15:55:40|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|4165.23|0
1647618970000|2022-03-18 15:56:10|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1647619000000|2022-03-18 15:56:40|4163.73|4163.73|4163.77|4163.77|4163.9|4163.9|4163.73|4163.73|0
1647619030000|2022-03-18 15:57:10|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1647619040000|2022-03-18 15:57:20|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1647619060000|2022-03-18 15:57:40|4166.44|4166.44|4165.45|4165.45|4166.69|4166.69|4165.45|4165.45|0
1647619070000|2022-03-18 15:57:50|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1647619080000|2022-03-18 15:58:00|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1647619090000|2022-03-18 15:58:10|4166.31|4166.31|4164.63|4164.63|4166.31|4166.31|4164.63|4164.63|0
1647619100000|2022-03-18 15:58:20|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|0
1647619120000|2022-03-18 15:58:40|4166.14|4166.14|4166.39|4166.39|4166.39|4166.39|4166.14|4166.14|0
1647619160000|2022-03-18 15:59:20|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|0
1647619170000|2022-03-18 15:59:30|4167.76|4167.76|4167.76|4167.76|4167.76|4167.76|4167.76|4167.76|0
1647619190000|2022-03-18 15:59:50|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1647619200000|2022-03-18 16:00:00|4166.52|4166.52|4166.26|4166.26|4166.52|4166.52|4166.26|4166.26|0
1647619220000|2022-03-18 16:00:20|4165.02|4165.02|4164.89|4164.89|4165.02|4165.02|4164.89|4164.89|0
1647619230000|2022-03-18 16:00:30|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1647619240000|2022-03-18 16:00:40|4166.01|4166.01|4166.26|4166.26|4166.26|4166.26|4166.01|4166.01|0
1647619300000|2022-03-18 16:01:40|4166.52|4166.52|4166.69|4166.69|4166.69|4166.69|4166.52|4166.52|0
1647619310000|2022-03-18 16:01:50|4166.86|4166.86|4167.12|4167.12|4167.12|4167.12|4166.86|4166.86|0
1647619330000|2022-03-18 16:02:10|4168.36|4168.36|4170.73|4170.73|4170.85|4170.85|4168.36|4168.36|0
1647619340000|2022-03-18 16:02:20|4169.48|4169.48|4170.6|4170.6|4170.73|4170.73|4169.48|4169.48|0
1647619350000|2022-03-18 16:02:30|4168.11|4168.11|4165.61|4165.61|4168.11|4168.11|4165.61|4165.61|0
1647619380000|2022-03-18 16:03:00|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|4166.86|0
1647619390000|2022-03-18 16:03:10|4165.61|4165.61|4165.49|4165.49|4165.61|4165.61|4165.49|4165.49|0
1647619470000|2022-03-18 16:04:30|4165.36|4165.36|4165.02|4165.02|4165.36|4165.36|4165.02|4165.02|0
1647619500000|2022-03-18 16:05:00|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1647619510000|2022-03-18 16:05:10|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|0
1647619520000|2022-03-18 16:05:20|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|0
1647619550000|2022-03-18 16:05:50|4165.44|4165.44|4165.32|4165.32|4165.44|4165.44|4165.32|4165.32|0
1647619570000|2022-03-18 16:06:10|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|0
1647619600000|2022-03-18 16:06:40|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|0
1647619620000|2022-03-18 16:07:00|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|0
1647619700000|2022-03-18 16:08:20|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|4162.95|0
1647619720000|2022-03-18 16:08:40|4163.08|4163.08|4161.96|4161.96|4163.21|4163.21|4161.96|4161.96|0
1647619730000|2022-03-18 16:08:50|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|0
1647619760000|2022-03-18 16:09:20|4164.45|4164.45|4166.94|4166.94|4166.94|4166.94|4164.45|4164.45|0
1647619780000|2022-03-18 16:09:40|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|4166.82|0
1647619790000|2022-03-18 16:09:50|4168.06|4168.06|4166.82|4166.82|4168.06|4168.06|4166.82|4166.82|0
1647619800000|2022-03-18 16:10:00|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|0
1647619820000|2022-03-18 16:10:20|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|0
1647619840000|2022-03-18 16:10:40|4170.55|4170.55|4172.06|4172.06|4172.06|4172.06|4170.55|4170.55|0
1647619850000|2022-03-18 16:10:50|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|0
1647619870000|2022-03-18 16:11:10|4170.98|4170.98|4170.81|4170.81|4170.98|4170.98|4170.81|4170.81|0
1647619880000|2022-03-18 16:11:20|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1647619890000|2022-03-18 16:11:30|4173.3|4173.3|4174.8|4174.8|4174.8|4174.8|4173.3|4173.3|0
1647619900000|2022-03-18 16:11:40|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|4174.68|0
1647619920000|2022-03-18 16:12:00|4175.92|4175.92|4178.58|4178.58|4178.58|4178.58|4175.75|4175.75|0
1647619930000|2022-03-18 16:12:10|4178.71|4178.71|4178.84|4178.84|4178.84|4178.84|4178.71|4178.71|0
1647619940000|2022-03-18 16:12:20|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|0
1647619950000|2022-03-18 16:12:30|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|4177.85|0
1647619960000|2022-03-18 16:12:40|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|0
1647619970000|2022-03-18 16:12:50|4178.84|4178.84|4176.35|4176.35|4178.84|4178.84|4176.35|4176.35|0
1647619990000|2022-03-18 16:13:10|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1647620010000|2022-03-18 16:13:30|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1647620060000|2022-03-18 16:14:20|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|0
1647620070000|2022-03-18 16:14:30|4176.35|4176.35|4175.1|4175.1|4176.35|4176.35|4175.1|4175.1|0
1647620080000|2022-03-18 16:14:40|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1647620090000|2022-03-18 16:14:50|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|0
1647620120000|2022-03-18 16:15:20|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|0
1647620130000|2022-03-18 16:15:30|4176.78|4176.78|4176.65|4176.65|4176.78|4176.78|4176.65|4176.65|0
1647620150000|2022-03-18 16:15:50|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1647620160000|2022-03-18 16:16:00|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|4178.02|0
1647620230000|2022-03-18 16:17:10|4175.53|4175.53|4174.28|4174.28|4175.53|4175.53|4174.28|4174.28|0
1647620240000|2022-03-18 16:17:20|4173.9|4173.9|4174.03|4174.03|4174.03|4174.03|4173.9|4173.9|0
1647620250000|2022-03-18 16:17:30|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|4176.52|0
1647620300000|2022-03-18 16:18:20|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|0
1647620340000|2022-03-18 16:19:00|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|0
1647620350000|2022-03-18 16:19:10|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|0
1647620360000|2022-03-18 16:19:20|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|0
1647620390000|2022-03-18 16:19:50|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|0
1647620410000|2022-03-18 16:20:10|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|0
1647620440000|2022-03-18 16:20:40|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1647620450000|2022-03-18 16:20:50|4174.24|4174.24|4173|4173|4174.24|4174.24|4173|4173|0
1647620480000|2022-03-18 16:21:20|4173.12|4173.12|4175.74|4175.74|4175.74|4175.74|4173.12|4173.12|0
1647620490000|2022-03-18 16:21:30|4175.92|4175.92|4175.74|4175.74|4175.92|4175.92|4175.74|4175.74|0
1647620510000|2022-03-18 16:21:50|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|4175.57|0
1647620520000|2022-03-18 16:22:00|4176.82|4176.82|4175.57|4175.57|4176.82|4176.82|4175.57|4175.57|0
1647620550000|2022-03-18 16:22:30|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|0
1647620560000|2022-03-18 16:22:40|4175.36|4175.36|4175.36|4175.36|4175.36|4175.36|4175.36|4175.36|0
1647620570000|2022-03-18 16:22:50|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|0
1647620580000|2022-03-18 16:23:00|4178.11|4178.11|4179.35|4179.35|4179.35|4179.35|4178.11|4178.11|0
1647620590000|2022-03-18 16:23:10|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|0
1647620600000|2022-03-18 16:23:20|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1647620630000|2022-03-18 16:23:50|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|0
1647620640000|2022-03-18 16:24:00|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1647620650000|2022-03-18 16:24:10|4181.97|4181.97|4181.84|4181.84|4181.97|4181.97|4181.84|4181.84|0
1647620680000|2022-03-18 16:24:40|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4179.35|4179.35|0
1647620690000|2022-03-18 16:24:50|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|0
1647620700000|2022-03-18 16:25:00|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1647620710000|2022-03-18 16:25:10|4179.18|4179.18|4180.56|4180.56|4180.56|4180.56|4179.18|4179.18|0
1647620720000|2022-03-18 16:25:20|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1647620730000|2022-03-18 16:25:30|4180.86|4180.86|4180.73|4180.73|4180.86|4180.86|4180.73|4180.73|0
1647620760000|2022-03-18 16:26:00|4181.97|4181.97|4181.85|4181.85|4181.97|4181.97|4181.85|4181.85|0
1647620790000|2022-03-18 16:26:30|4181.72|4181.72|4182.79|4182.79|4182.97|4182.97|4181.72|4181.72|0
1647620800000|2022-03-18 16:26:40|4182.62|4182.62|4183.86|4183.86|4183.86|4183.86|4182.62|4182.62|0
1647620810000|2022-03-18 16:26:50|4182.62|4182.62|4182.27|4182.27|4182.62|4182.62|4182.27|4182.27|0
1647620820000|2022-03-18 16:27:00|4182.15|4182.15|4185.2|4185.2|4185.2|4185.2|4182.15|4182.15|0
1647620840000|2022-03-18 16:27:20|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|0
1647620870000|2022-03-18 16:27:50|4185.84|4185.84|4185.97|4185.97|4185.97|4185.97|4185.84|4185.84|0
1647620880000|2022-03-18 16:28:00|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|0
1647620890000|2022-03-18 16:28:10|4183.65|4183.65|4183.39|4183.39|4183.65|4183.65|4183.39|4183.39|0
1647620900000|2022-03-18 16:28:20|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|0
1647620910000|2022-03-18 16:28:30|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|0
1647620920000|2022-03-18 16:28:40|4181.16|4181.16|4182.4|4182.4|4184.89|4184.89|4181.16|4181.16|0
1647620930000|2022-03-18 16:28:50|4182.15|4182.15|4178.41|4178.41|4182.15|4182.15|4178.41|4178.41|0
1647620950000|2022-03-18 16:29:10|4177.16|4177.16|4178.67|4178.67|4178.67|4178.67|4177.16|4177.16|0
1647620980000|2022-03-18 16:29:40|4178.79|4178.79|4177.8|4177.8|4178.79|4178.79|4177.55|4177.55|0
1647620990000|2022-03-18 16:29:50|4177.63|4177.63|4180.63|4180.63|4180.63|4180.63|4177.63|4177.63|0
1647850500000|2022-03-21 08:15:00|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|0
1647850540000|2022-03-21 08:15:40|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|0
1647850550000|2022-03-21 08:15:50|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|4164.46|0
1647850560000|2022-03-21 08:16:00|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|4165.71|0
1647850570000|2022-03-21 08:16:10|4163.21|4163.21|4162.71|4162.71|4163.21|4163.21|4162.71|4162.71|0
1647850580000|2022-03-21 08:16:20|4161.46|4161.46|4161.46|4161.46|4161.46|4161.46|4161.46|4161.46|0
1647850590000|2022-03-21 08:16:30|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|0
1647850620000|2022-03-21 08:17:00|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1647850690000|2022-03-21 08:18:10|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|0
1647850710000|2022-03-21 08:18:30|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1647850730000|2022-03-21 08:18:50|4169.33|4169.33|4169.2|4169.2|4169.33|4169.33|4169.2|4169.2|0
1647850740000|2022-03-21 08:19:00|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1647850760000|2022-03-21 08:19:20|4169.77|4169.77|4168.52|4168.52|4169.77|4169.77|4168.52|4168.52|0
1647850830000|2022-03-21 08:20:30|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4168.52|4168.52|0
1647850850000|2022-03-21 08:20:50|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1647850880000|2022-03-21 08:21:20|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|0
1647850910000|2022-03-21 08:21:50|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1647850920000|2022-03-21 08:22:00|4168.02|4168.02|4168.27|4168.27|4168.27|4168.27|4167.77|4167.77|0
1647850930000|2022-03-21 08:22:10|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|0
1647850960000|2022-03-21 08:22:40|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|0
1647850970000|2022-03-21 08:22:50|4165.52|4165.52|4165.15|4165.15|4165.52|4165.52|4165.15|4165.15|0
1647850980000|2022-03-21 08:23:00|4165.52|4165.52|4166.77|4166.77|4166.77|4166.77|4165.52|4165.52|0
1647851100000|2022-03-21 08:25:00|4169.27|4169.27|4166.77|4166.77|4169.27|4169.27|4166.77|4166.77|0
1647851110000|2022-03-21 08:25:10|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|0
1647851130000|2022-03-21 08:25:30|4167.65|4167.65|4168.89|4168.89|4168.89|4168.89|4167.65|4167.65|0
1647851140000|2022-03-21 08:25:40|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1647851170000|2022-03-21 08:26:10|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|0
1647851180000|2022-03-21 08:26:20|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1647851200000|2022-03-21 08:26:40|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|0
1647851220000|2022-03-21 08:27:00|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|0
1647851230000|2022-03-21 08:27:10|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|0
1647851260000|2022-03-21 08:27:40|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|0
1647851280000|2022-03-21 08:28:00|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1647851310000|2022-03-21 08:28:30|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1647851360000|2022-03-21 08:29:20|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1647851400000|2022-03-21 08:30:00|4163.77|4163.77|4163.52|4163.52|4163.77|4163.77|4163.52|4163.52|0
1647851410000|2022-03-21 08:30:10|4164.4|4164.4|4164.03|4164.03|4164.4|4164.4|4164.03|4164.03|0
1647851430000|2022-03-21 08:30:30|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|0
1647851460000|2022-03-21 08:31:00|4165.9|4165.9|4167.14|4167.14|4167.14|4167.14|4165.9|4165.9|0
1647851470000|2022-03-21 08:31:10|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1647851480000|2022-03-21 08:31:20|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|0
1647851500000|2022-03-21 08:31:40|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|0
1647851510000|2022-03-21 08:31:50|4169.89|4169.89|4171.65|4171.65|4171.65|4171.65|4169.89|4169.89|0
1647851570000|2022-03-21 08:32:50|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1647851600000|2022-03-21 08:33:20|4173.07|4173.07|4173.45|4173.45|4173.45|4173.45|4172.82|4172.82|0
1647851610000|2022-03-21 08:33:30|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|0
1647851620000|2022-03-21 08:33:40|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|0
1647851650000|2022-03-21 08:34:10|4171.83|4171.83|4171.95|4171.95|4171.95|4171.95|4171.83|4171.83|0
1647851660000|2022-03-21 08:34:20|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|0
1647851670000|2022-03-21 08:34:30|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|0
1647851680000|2022-03-21 08:34:40|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|0
1647851700000|2022-03-21 08:35:00|4168.58|4168.58|4168.95|4168.95|4168.95|4168.95|4168.58|4168.58|0
1647851720000|2022-03-21 08:35:20|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|0
1647851750000|2022-03-21 08:35:50|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|0
1647851770000|2022-03-21 08:36:10|4171.15|4171.15|4168.65|4168.65|4171.15|4171.15|4168.65|4168.65|0
1647851800000|2022-03-21 08:36:40|4169.28|4169.28|4172.28|4172.28|4172.28|4172.28|4169.28|4169.28|0
1647851810000|2022-03-21 08:36:50|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|0
1647851860000|2022-03-21 08:37:40|4175.03|4175.03|4175.37|4175.37|4175.37|4175.37|4175.03|4175.03|0
1647851880000|2022-03-21 08:38:00|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|0
1647851930000|2022-03-21 08:38:50|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|0
1647851960000|2022-03-21 08:39:20|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|0
1647851980000|2022-03-21 08:39:40|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|0
1647852030000|2022-03-21 08:40:30|4177.5|4177.5|4177.5|4177.5|4177.62|4177.62|4177.5|4177.5|0
1647852040000|2022-03-21 08:40:40|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1647852050000|2022-03-21 08:40:50|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1647852060000|2022-03-21 08:41:00|4176|4176|4176|4176|4176|4176|4176|4176|0
1647852090000|2022-03-21 08:41:30|4175.62|4175.62|4174.37|4174.37|4175.62|4175.62|4174.37|4174.37|0
1647852100000|2022-03-21 08:41:40|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|4174.12|0
1647852120000|2022-03-21 08:42:00|4174|4174|4174.12|4174.12|4174.12|4174.12|4174|4174|0
1647852170000|2022-03-21 08:42:50|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|0
1647852200000|2022-03-21 08:43:20|4172|4172|4172|4172|4172|4172|4172|4172|0
1647852210000|2022-03-21 08:43:30|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|0
1647852230000|2022-03-21 08:43:50|4170.25|4170.25|4170|4170|4170.38|4170.38|4170|4170|0
1647852270000|2022-03-21 08:44:30|4169.49|4169.49|4169.14|4169.14|4169.49|4169.49|4169.14|4169.14|0
1647852300000|2022-03-21 08:45:00|4170.39|4170.39|4169.3|4169.3|4170.39|4170.39|4168.8|4168.8|0
1647852340000|2022-03-21 08:45:40|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|0
1647852350000|2022-03-21 08:45:50|4170.93|4170.93|4171.27|4171.27|4171.27|4171.27|4170.93|4170.93|0
1647852410000|2022-03-21 08:46:50|4172.52|4172.52|4173.77|4173.77|4173.77|4173.77|4172.52|4172.52|0
1647852420000|2022-03-21 08:47:00|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|0
1647852440000|2022-03-21 08:47:20|4174.27|4174.27|4174.52|4174.52|4174.52|4174.52|4174.27|4174.27|0
1647852450000|2022-03-21 08:47:30|4173.27|4173.27|4172.02|4172.02|4173.27|4173.27|4172.02|4172.02|0
1647852460000|2022-03-21 08:47:40|4171.52|4171.52|4169.02|4169.02|4171.52|4171.52|4169.02|4169.02|0
1647852470000|2022-03-21 08:47:50|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|0
1647852520000|2022-03-21 08:48:40|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|0
1647852530000|2022-03-21 08:48:50|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|0
1647852580000|2022-03-21 08:49:40|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|0
1647852610000|2022-03-21 08:50:10|4165.15|4165.15|4164.9|4164.9|4165.15|4165.15|4164.9|4164.9|0
1647852620000|2022-03-21 08:50:20|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|0
1647852640000|2022-03-21 08:50:40|4168.65|4168.65|4168.9|4168.9|4168.9|4168.9|4168.65|4168.65|0
1647852650000|2022-03-21 08:50:50|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1647852670000|2022-03-21 08:51:10|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1647852690000|2022-03-21 08:51:30|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1647852700000|2022-03-21 08:51:40|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|0
1647852750000|2022-03-21 08:52:30|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|0
1647852760000|2022-03-21 08:52:40|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|0
1647852770000|2022-03-21 08:52:50|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|0
1647852810000|2022-03-21 08:53:30|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|0
1647852830000|2022-03-21 08:53:50|4163.57|4163.57|4162.49|4162.49|4163.57|4163.57|4162.32|4162.32|0
1647852840000|2022-03-21 08:54:00|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|0
1647852870000|2022-03-21 08:54:30|4162.54|4162.54|4162.19|4162.19|4162.54|4162.54|4162.19|4162.19|0
1647852880000|2022-03-21 08:54:40|4162.36|4162.36|4162.54|4162.54|4162.54|4162.54|4162.36|4162.36|0
1647852890000|2022-03-21 08:54:50|4161.91|4161.91|4161.91|4161.91|4161.91|4161.91|4161.91|4161.91|0
1647852960000|2022-03-21 08:56:00|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|0
1647852970000|2022-03-21 08:56:10|4163.41|4163.41|4163.45|4163.45|4163.58|4163.58|4163.41|4163.41|0
1647853080000|2022-03-21 08:58:00|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|4162.21|0
1647853090000|2022-03-21 08:58:10|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|0
1647853110000|2022-03-21 08:58:30|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|4164.45|0
1647853200000|2022-03-21 09:00:00|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|0
1647853220000|2022-03-21 09:00:20|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1647853290000|2022-03-21 09:01:30|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|0
1647853300000|2022-03-21 09:01:40|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1647853380000|2022-03-21 09:03:00|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|0
1647853410000|2022-03-21 09:03:30|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|0
1647853480000|2022-03-21 09:04:40|4162.78|4162.78|4162.03|4162.03|4162.78|4162.78|4162.03|4162.03|0
1647853500000|2022-03-21 09:05:00|4159.78|4159.78|4151.39|4151.39|4159.78|4159.78|4148.21|4148.21|0
1647853510000|2022-03-21 09:05:10|4150.14|4150.14|4153.51|4153.51|4154.76|4154.76|4150.14|4150.14|0
1647853520000|2022-03-21 09:05:20|4153.26|4153.26|4153.51|4153.51|4153.51|4153.51|4152.01|4152.01|0
1647853530000|2022-03-21 09:05:30|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|0
1647853540000|2022-03-21 09:05:40|4155.51|4155.51|4152.76|4152.76|4155.51|4155.51|4152.76|4152.76|0
1647853570000|2022-03-21 09:06:10|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|4156.51|0
1647853580000|2022-03-21 09:06:20|4156.34|4156.34|4158.83|4158.83|4158.83|4158.83|4156.34|4156.34|0
1647853590000|2022-03-21 09:06:30|4159|4159|4159|4159|4159|4159|4158.83|4158.83|0
1647853600000|2022-03-21 09:06:40|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|0
1647853610000|2022-03-21 09:06:50|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|0
1647853620000|2022-03-21 09:07:00|4157.75|4157.75|4159|4159|4159|4159|4157.75|4157.75|0
1647853660000|2022-03-21 09:07:40|4161.5|4161.5|4161.75|4161.75|4161.75|4161.75|4161.5|4161.5|0
1647853670000|2022-03-21 09:07:50|4162.25|4162.25|4161.75|4161.75|4162.25|4162.25|4161.75|4161.75|0
1647853710000|2022-03-21 09:08:30|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1647853720000|2022-03-21 09:08:40|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|0
1647853730000|2022-03-21 09:08:50|4161.75|4161.75|4160.5|4160.5|4162.99|4162.99|4160.5|4160.5|0
1647853760000|2022-03-21 09:09:20|4160|4160|4159.87|4159.87|4160|4160|4159.87|4159.87|0
1647853770000|2022-03-21 09:09:30|4160.04|4160.04|4159.05|4159.05|4160.04|4160.04|4157.8|4157.8|0
1647853780000|2022-03-21 09:09:40|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|4158.92|0
1647853790000|2022-03-21 09:09:50|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|0
1647853800000|2022-03-21 09:10:00|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|4156.67|0
1647853850000|2022-03-21 09:10:50|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|4157.3|0
1647853870000|2022-03-21 09:11:10|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|4156.05|0
1647853910000|2022-03-21 09:11:50|4156.43|4156.43|4156.81|4156.81|4156.81|4156.81|4156.3|4156.3|0
1647853920000|2022-03-21 09:12:00|4157.15|4157.15|4156.9|4156.9|4157.15|4157.15|4156.9|4156.9|0
1647853940000|2022-03-21 09:12:20|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|4154.4|0
1647853950000|2022-03-21 09:12:30|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|0
1647853970000|2022-03-21 09:12:50|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1647854030000|2022-03-21 09:13:50|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|4157.07|0
1647854060000|2022-03-21 09:14:20|4156.69|4156.69|4155.45|4155.45|4156.69|4156.69|4155.45|4155.45|0
1647854100000|2022-03-21 09:15:00|4155.57|4155.57|4158.07|4158.07|4158.07|4158.07|4155.57|4155.57|0
1647854110000|2022-03-21 09:15:10|4156.82|4156.82|4155.95|4155.95|4156.82|4156.82|4155.57|4155.57|0
1647854130000|2022-03-21 09:15:30|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|4154.7|0
1647854140000|2022-03-21 09:15:40|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|4154.57|0
1647854170000|2022-03-21 09:16:10|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1647854210000|2022-03-21 09:16:50|4154.69|4154.69|4154.94|4154.94|4154.94|4154.94|4154.69|4154.69|0
1647854220000|2022-03-21 09:17:00|4155.07|4155.07|4155.32|4155.32|4155.32|4155.32|4155.07|4155.07|0
1647854230000|2022-03-21 09:17:10|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|4154.07|0
1647854280000|2022-03-21 09:18:00|4154.24|4154.24|4154.24|4154.24|4154.24|4154.24|4154.24|4154.24|0
1647854290000|2022-03-21 09:18:10|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|4154.37|0
1647854330000|2022-03-21 09:18:50|4156.87|4156.87|4158.62|4158.62|4158.62|4158.62|4156.87|4156.87|0
1647854340000|2022-03-21 09:19:00|4159.86|4159.86|4161.11|4161.11|4161.11|4161.11|4159.86|4159.86|0
1647854350000|2022-03-21 09:19:10|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|0
1647854370000|2022-03-21 09:19:30|4156.87|4156.87|4156.99|4156.99|4156.99|4156.99|4156.87|4156.87|0
1647854380000|2022-03-21 09:19:40|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|4156.87|0
1647854390000|2022-03-21 09:19:50|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|4157.87|0
1647854450000|2022-03-21 09:20:50|4157.62|4157.62|4157.87|4157.87|4157.87|4157.87|4157.62|4157.62|0
1647854460000|2022-03-21 09:21:00|4158.12|4158.12|4158.25|4158.25|4158.25|4158.25|4158.12|4158.12|0
1647854490000|2022-03-21 09:21:30|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|4159.49|0
1647854520000|2022-03-21 09:22:00|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1647854540000|2022-03-21 09:22:20|4158.87|4158.87|4160.24|4160.24|4160.24|4160.24|4158.87|4158.87|0
1647854560000|2022-03-21 09:22:40|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|4160.49|0
1647854600000|2022-03-21 09:23:20|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|4160.66|0
1647854640000|2022-03-21 09:24:00|4161.91|4161.91|4161.91|4161.91|4161.91|4161.91|4161.91|4161.91|0
1647854650000|2022-03-21 09:24:10|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|0
1647854670000|2022-03-21 09:24:30|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|0
1647854720000|2022-03-21 09:25:20|4159.54|4159.54|4159.37|4159.37|4159.54|4159.54|4159.37|4159.37|0
1647854730000|2022-03-21 09:25:30|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1647854740000|2022-03-21 09:25:40|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|0
1647854750000|2022-03-21 09:25:50|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|0
1647854780000|2022-03-21 09:26:20|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|0
1647854810000|2022-03-21 09:26:50|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|0
1647854850000|2022-03-21 09:27:30|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|0
1647854860000|2022-03-21 09:27:40|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|0
1647854990000|2022-03-21 09:29:50|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1647855020000|2022-03-21 09:30:20|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|0
1647855060000|2022-03-21 09:31:00|4159.89|4159.89|4161.14|4161.14|4161.14|4161.14|4159.89|4159.89|0
1647855120000|2022-03-21 09:32:00|4162.39|4162.39|4159.89|4159.89|4162.39|4162.39|4159.89|4159.89|0
1647855130000|2022-03-21 09:32:10|4160.77|4160.77|4162.02|4162.02|4162.02|4162.02|4160.77|4160.77|0
1647855310000|2022-03-21 09:35:10|4161.89|4161.89|4161.77|4161.77|4161.89|4161.89|4161.77|4161.77|0
1647855350000|2022-03-21 09:35:50|4162.02|4162.02|4162.02|4162.02|4162.02|4162.02|4162.02|4162.02|0
1647855360000|2022-03-21 09:36:00|4164.89|4164.89|4165.02|4165.02|4165.02|4165.02|4164.89|4164.89|0
1647855480000|2022-03-21 09:38:00|4165.52|4165.52|4165.39|4165.39|4165.52|4165.52|4165.39|4165.39|0
1647855490000|2022-03-21 09:38:10|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1647855510000|2022-03-21 09:38:30|4166.15|4166.15|4166.52|4166.52|4166.52|4166.52|4166.15|4166.15|0
1647855520000|2022-03-21 09:38:40|4166.27|4166.27|4166.4|4166.4|4166.4|4166.4|4166.27|4166.27|0
1647855530000|2022-03-21 09:38:50|4166.65|4166.65|4166.52|4166.52|4166.65|4166.65|4166.52|4166.52|0
1647855550000|2022-03-21 09:39:10|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|0
1647855580000|2022-03-21 09:39:40|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1647855590000|2022-03-21 09:39:50|4162.39|4162.39|4162.77|4162.77|4162.77|4162.77|4162.39|4162.39|0
1647855650000|2022-03-21 09:40:50|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|0
1647855670000|2022-03-21 09:41:10|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|4164.14|0
1647855780000|2022-03-21 09:43:00|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1647855790000|2022-03-21 09:43:10|4163.94|4163.94|4162.69|4162.69|4163.94|4163.94|4162.69|4162.69|0
1647855870000|2022-03-21 09:44:30|4162.06|4162.06|4160.81|4160.81|4162.06|4162.06|4160.81|4160.81|0
1647855880000|2022-03-21 09:44:40|4161.44|4161.44|4161.94|4161.94|4161.94|4161.94|4161.44|4161.44|0
1647855960000|2022-03-21 09:46:00|4162.07|4162.07|4161.94|4161.94|4162.07|4162.07|4161.94|4161.94|0
1647856000000|2022-03-21 09:46:40|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|0
1647856070000|2022-03-21 09:47:50|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|0
1647856080000|2022-03-21 09:48:00|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1647856100000|2022-03-21 09:48:20|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|0
1647856140000|2022-03-21 09:49:00|4159.77|4159.77|4159.9|4159.9|4159.9|4159.9|4159.77|4159.77|0
1647856150000|2022-03-21 09:49:10|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|0
1647856180000|2022-03-21 09:49:40|4161.02|4161.02|4161.02|4161.02|4161.02|4161.02|4161.02|4161.02|0
1647856190000|2022-03-21 09:49:50|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1647856240000|2022-03-21 09:50:40|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|0
1647856320000|2022-03-21 09:52:00|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|0
1647856350000|2022-03-21 09:52:30|4164.47|4164.47|4168.21|4168.21|4168.21|4168.21|4164.47|4164.47|0
1647856360000|2022-03-21 09:52:40|4166.97|4166.97|4168.21|4168.21|4168.21|4168.21|4166.97|4166.97|0
1647856390000|2022-03-21 09:53:10|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|0
1647856410000|2022-03-21 09:53:30|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|0
1647856420000|2022-03-21 09:53:40|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1647856470000|2022-03-21 09:54:30|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|0
1647856480000|2022-03-21 09:54:40|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1647856580000|2022-03-21 09:56:20|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|0
1647856620000|2022-03-21 09:57:00|4169.71|4169.71|4169.71|4169.71|4169.71|4169.71|4169.71|4169.71|0
1647856650000|2022-03-21 09:57:30|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|0
1647856660000|2022-03-21 09:57:40|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|0
1647856700000|2022-03-21 09:58:20|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|0
1647856730000|2022-03-21 09:58:50|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1647856760000|2022-03-21 09:59:20|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1647856770000|2022-03-21 09:59:30|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|0
1647856800000|2022-03-21 10:00:00|4171.26|4171.26|4171.39|4171.39|4171.39|4171.39|4171.26|4171.26|0
1647856810000|2022-03-21 10:00:10|4172.63|4172.63|4175.3|4175.3|4175.3|4175.3|4172.63|4172.63|0
1647856820000|2022-03-21 10:00:20|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|0
1647856840000|2022-03-21 10:00:40|4176.93|4176.93|4176.93|4176.93|4176.93|4176.93|4176.93|4176.93|0
1647856880000|2022-03-21 10:01:20|4174.43|4174.43|4176.93|4176.93|4176.93|4176.93|4174.43|4174.43|0
1647856890000|2022-03-21 10:01:30|4176.68|4176.68|4174.23|4174.23|4176.68|4176.68|4174.05|4174.05|0
1647856930000|2022-03-21 10:02:10|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1647857040000|2022-03-21 10:04:00|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|0
1647857050000|2022-03-21 10:04:10|4174.02|4174.02|4173.9|4173.9|4174.02|4174.02|4173.9|4173.9|0
1647857080000|2022-03-21 10:04:40|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1647857100000|2022-03-21 10:05:00|4174.24|4174.24|4172.99|4172.99|4174.24|4174.24|4172.99|4172.99|0
1647857120000|2022-03-21 10:05:20|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1647857130000|2022-03-21 10:05:30|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1647857150000|2022-03-21 10:05:50|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|0
1647857170000|2022-03-21 10:06:10|4174.54|4174.54|4175.79|4175.79|4175.79|4175.79|4174.54|4174.54|0
1647857200000|2022-03-21 10:06:40|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1647857340000|2022-03-21 10:09:00|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|0
1647857470000|2022-03-21 10:11:10|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1647857480000|2022-03-21 10:11:20|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|0
1647857490000|2022-03-21 10:11:30|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1647857540000|2022-03-21 10:12:20|4174.7|4174.7|4175.94|4175.94|4175.94|4175.94|4174.7|4174.7|0
1647857560000|2022-03-21 10:12:40|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|4176.29|0
1647857570000|2022-03-21 10:12:50|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|4176.41|0
1647857580000|2022-03-21 10:13:00|4175.16|4175.16|4173.92|4173.92|4175.16|4175.16|4173.92|4173.92|0
1647857590000|2022-03-21 10:13:10|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|0
1647857620000|2022-03-21 10:13:40|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|0
1647857670000|2022-03-21 10:14:30|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|0
1647857680000|2022-03-21 10:14:40|4175.34|4175.34|4176.58|4176.58|4176.58|4176.58|4175.34|4175.34|0
1647857700000|2022-03-21 10:15:00|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|0
1647857710000|2022-03-21 10:15:10|4175.61|4175.61|4174.37|4174.37|4175.61|4175.61|4174.37|4174.37|0
1647857720000|2022-03-21 10:15:20|4173.12|4173.12|4171.87|4171.87|4173.12|4173.12|4171.87|4171.87|0
1647857730000|2022-03-21 10:15:30|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1647857750000|2022-03-21 10:15:50|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|0
1647857780000|2022-03-21 10:16:20|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|0
1647857800000|2022-03-21 10:16:40|4170.12|4170.12|4168.87|4168.87|4170.12|4170.12|4168.87|4168.87|0
1647857890000|2022-03-21 10:18:10|4171.37|4171.37|4171.62|4171.62|4171.62|4171.62|4171.37|4171.37|0
1647857920000|2022-03-21 10:18:40|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|0
1647858030000|2022-03-21 10:20:30|4174.12|4174.12|4175.36|4175.36|4175.36|4175.36|4174.12|4174.12|0
1647858050000|2022-03-21 10:20:50|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|0
1647858100000|2022-03-21 10:21:40|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|0
1647858120000|2022-03-21 10:22:00|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1647858140000|2022-03-21 10:22:20|4174.37|4174.37|4175.61|4175.61|4175.61|4175.61|4174.37|4174.37|0
1647858180000|2022-03-21 10:23:00|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|0
1647858220000|2022-03-21 10:23:40|4174.49|4174.49|4174.31|4174.31|4174.49|4174.49|4174.31|4174.31|0
1647858250000|2022-03-21 10:24:10|4174.49|4174.49|4174.79|4174.79|4174.79|4174.79|4174.49|4174.49|0
1647858300000|2022-03-21 10:25:00|4174.91|4174.91|4175.04|4175.04|4175.04|4175.04|4174.91|4174.91|0
1647858390000|2022-03-21 10:26:30|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|0
1647858410000|2022-03-21 10:26:50|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1647858420000|2022-03-21 10:27:00|4173.99|4173.99|4174.89|4174.89|4175.23|4175.23|4173.99|4173.99|0
1647858510000|2022-03-21 10:28:30|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1647858530000|2022-03-21 10:28:50|4175.89|4175.89|4175.89|4175.89|4175.89|4175.89|4175.89|4175.89|0
1647858600000|2022-03-21 10:30:00|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|0
1647858610000|2022-03-21 10:30:10|4178.39|4178.39|4183.38|4183.38|4183.38|4183.38|4178.39|4178.39|0
1647858650000|2022-03-21 10:30:50|4183.55|4183.55|4183.04|4183.04|4183.55|4183.55|4183.04|4183.04|0
1647858660000|2022-03-21 10:31:00|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|0
1647858680000|2022-03-21 10:31:20|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|0
1647858740000|2022-03-21 10:32:20|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|0
1647858780000|2022-03-21 10:33:00|4177.7|4177.7|4176.45|4176.45|4177.7|4177.7|4176.45|4176.45|0
1647858790000|2022-03-21 10:33:10|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1647858880000|2022-03-21 10:34:40|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|0
1647858910000|2022-03-21 10:35:10|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|0
1647858930000|2022-03-21 10:35:30|4172.16|4172.16|4170.91|4170.91|4172.16|4172.16|4170.91|4170.91|0
1647858940000|2022-03-21 10:35:40|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|0
1647858950000|2022-03-21 10:35:50|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|0
1647859020000|2022-03-21 10:37:00|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|0
1647859030000|2022-03-21 10:37:10|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|0
1647859110000|2022-03-21 10:38:30|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1647859160000|2022-03-21 10:39:20|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|0
1647859170000|2022-03-21 10:39:30|4167.99|4167.99|4165.49|4165.49|4167.99|4167.99|4165.49|4165.49|0
1647859190000|2022-03-21 10:39:50|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|4166.74|0
1647859210000|2022-03-21 10:40:10|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|0
1647859220000|2022-03-21 10:40:20|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1647859250000|2022-03-21 10:40:50|4163.12|4163.12|4164.37|4164.37|4164.37|4164.37|4163.12|4163.12|0
1647859270000|2022-03-21 10:41:10|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1647859330000|2022-03-21 10:42:10|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1647859500000|2022-03-21 10:45:00|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|0
1647859530000|2022-03-21 10:45:30|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|0
1647859540000|2022-03-21 10:45:40|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|0
1647859630000|2022-03-21 10:47:10|4167.62|4167.62|4166.37|4166.37|4167.62|4167.62|4166.37|4166.37|0
1647859790000|2022-03-21 10:49:50|4166.24|4166.24|4166.07|4166.07|4166.24|4166.24|4165.9|4165.9|0
1647859840000|2022-03-21 10:50:40|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|4168.57|0
1647859920000|2022-03-21 10:52:00|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|0
1647860030000|2022-03-21 10:53:50|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|0
1647860090000|2022-03-21 10:54:50|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|0
1647860100000|2022-03-21 10:55:00|4167.45|4167.45|4168.2|4168.2|4168.2|4168.2|4167.45|4167.45|0
1647860160000|2022-03-21 10:56:00|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|0
1647860190000|2022-03-21 10:56:30|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|0
1647860220000|2022-03-21 10:57:00|4169.92|4169.92|4170.05|4170.05|4170.05|4170.05|4169.92|4169.92|0
1647860230000|2022-03-21 10:57:10|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|0
1647860240000|2022-03-21 10:57:20|4170.39|4170.39|4169.14|4169.14|4170.39|4170.39|4169.14|4169.14|0
1647860270000|2022-03-21 10:57:50|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|4168.89|0
1647860280000|2022-03-21 10:58:00|4168.51|4168.51|4168.39|4168.39|4168.51|4168.51|4168.39|4168.39|0
1647860340000|2022-03-21 10:59:00|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|4170.88|0
1647860350000|2022-03-21 10:59:10|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|0
1647860360000|2022-03-21 10:59:20|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|0
1647860400000|2022-03-21 11:00:00|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|0
1647860420000|2022-03-21 11:00:20|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1647860480000|2022-03-21 11:01:20|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|0
1647860570000|2022-03-21 11:02:50|4169.76|4169.76|4169.25|4169.25|4169.76|4169.76|4169.25|4169.25|0
1647860600000|2022-03-21 11:03:20|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1647860620000|2022-03-21 11:03:40|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|0
1647860700000|2022-03-21 11:05:00|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1647860750000|2022-03-21 11:05:50|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|0
1647860770000|2022-03-21 11:06:10|4171.57|4171.57|4172.04|4172.04|4172.04|4172.04|4171.57|4171.57|0
1647860790000|2022-03-21 11:06:30|4173.29|4173.29|4174.54|4174.54|4174.54|4174.54|4173.29|4173.29|0
1647860830000|2022-03-21 11:07:10|4174.29|4174.29|4174.03|4174.03|4174.29|4174.29|4174.03|4174.03|0
1647860840000|2022-03-21 11:07:20|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|0
1647860850000|2022-03-21 11:07:30|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|4171.54|0
1647860890000|2022-03-21 11:08:10|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|0
1647860930000|2022-03-21 11:08:50|4170.41|4170.41|4170.54|4170.54|4170.54|4170.54|4170.41|4170.41|0
1647860980000|2022-03-21 11:09:40|4170.79|4170.79|4170.92|4170.92|4170.92|4170.92|4170.79|4170.79|0
1647861110000|2022-03-21 11:11:50|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|0
1647861150000|2022-03-21 11:12:30|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|0
1647861300000|2022-03-21 11:15:00|4171.04|4171.04|4173.54|4173.54|4173.54|4173.54|4171.04|4171.04|0
1647861320000|2022-03-21 11:15:20|4173.79|4173.79|4172.54|4172.54|4174.04|4174.04|4172.54|4172.54|0
1647861380000|2022-03-21 11:16:20|4172.42|4172.42|4169.79|4169.79|4172.42|4172.42|4169.79|4169.79|0
1647861420000|2022-03-21 11:17:00|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|0
1647861440000|2022-03-21 11:17:20|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1647861500000|2022-03-21 11:18:20|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|0
1647861540000|2022-03-21 11:19:00|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|4169.54|0
1647861550000|2022-03-21 11:19:10|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|0
1647861560000|2022-03-21 11:19:20|4170.62|4170.62|4170.62|4170.62|4170.62|4170.62|4170.62|4170.62|0
1647861570000|2022-03-21 11:19:30|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|0
1647861650000|2022-03-21 11:20:50|4171.17|4171.17|4171.29|4171.29|4171.29|4171.29|4171.17|4171.17|0
1647861690000|2022-03-21 11:21:30|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|0
1647861710000|2022-03-21 11:21:50|4168.42|4168.42|4167.05|4167.05|4168.42|4168.42|4167.05|4167.05|0
1647861720000|2022-03-21 11:22:00|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|0
1647861770000|2022-03-21 11:22:50|4168.17|4168.17|4168.17|4168.17|4168.17|4168.17|4168.17|4168.17|0
1647861780000|2022-03-21 11:23:00|4168.54|4168.54|4168.89|4168.89|4168.89|4168.89|4168.54|4168.54|0
1647861790000|2022-03-21 11:23:10|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|0
1647861800000|2022-03-21 11:23:20|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|0
1647861840000|2022-03-21 11:24:00|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|4168.03|0
1647861860000|2022-03-21 11:24:20|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|0
1647862020000|2022-03-21 11:27:00|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|4168.41|0
1647862120000|2022-03-21 11:28:40|4168.53|4168.53|4169.16|4169.16|4169.16|4169.16|4168.53|4168.53|0
1647862130000|2022-03-21 11:28:50|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|0
1647862210000|2022-03-21 11:30:10|4169.79|4169.79|4169.91|4169.91|4169.91|4169.91|4169.79|4169.79|0
1647862220000|2022-03-21 11:30:20|4170.04|4170.04|4169.54|4169.54|4170.04|4170.04|4169.54|4169.54|0
1647862240000|2022-03-21 11:30:40|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|0
1647862260000|2022-03-21 11:31:00|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|0
1647862270000|2022-03-21 11:31:10|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|4169.03|0
1647862340000|2022-03-21 11:32:20|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1647862350000|2022-03-21 11:32:30|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1647862360000|2022-03-21 11:32:40|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1647862370000|2022-03-21 11:32:50|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|0
1647862380000|2022-03-21 11:33:00|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|0
1647862440000|2022-03-21 11:34:00|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1647862460000|2022-03-21 11:34:20|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1647862500000|2022-03-21 11:35:00|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|0
1647862520000|2022-03-21 11:35:20|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|0
1647862530000|2022-03-21 11:35:30|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|0
1647862550000|2022-03-21 11:35:50|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|0
1647862580000|2022-03-21 11:36:20|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|0
1647862690000|2022-03-21 11:38:10|4165.76|4165.76|4164.13|4164.13|4165.76|4165.76|4164.13|4164.13|0
1647862740000|2022-03-21 11:39:00|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1647862750000|2022-03-21 11:39:10|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|0
1647862850000|2022-03-21 11:40:50|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1647862920000|2022-03-21 11:42:00|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|0
1647862980000|2022-03-21 11:43:00|4160.39|4160.39|4159.89|4159.89|4160.39|4160.39|4159.89|4159.89|0
1647863060000|2022-03-21 11:44:20|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|0
1647863080000|2022-03-21 11:44:40|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1647863110000|2022-03-21 11:45:10|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|4156.14|0
1647863150000|2022-03-21 11:45:50|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1647863200000|2022-03-21 11:46:40|4156.14|4156.14|4155.76|4155.76|4156.14|4156.14|4155.76|4155.76|0
1647863210000|2022-03-21 11:46:50|4154.52|4154.52|4154.52|4154.52|4154.52|4154.52|4154.52|4154.52|0
1647863280000|2022-03-21 11:48:00|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|4154.64|0
1647863290000|2022-03-21 11:48:10|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|4155.89|0
1647863330000|2022-03-21 11:48:50|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|4155.76|0
1647863410000|2022-03-21 11:50:10|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|0
1647863430000|2022-03-21 11:50:30|4154.39|4154.39|4155.64|4155.64|4155.64|4155.64|4154.39|4154.39|0
1647863440000|2022-03-21 11:50:40|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|0
1647863480000|2022-03-21 11:51:20|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1647863530000|2022-03-21 11:52:10|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1647863550000|2022-03-21 11:52:30|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1647863590000|2022-03-21 11:53:10|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|0
1647863700000|2022-03-21 11:55:00|4158.14|4158.14|4159.38|4159.38|4159.38|4159.38|4158.14|4158.14|0
1647863710000|2022-03-21 11:55:10|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|0
1647863730000|2022-03-21 11:55:30|4160.46|4160.46|4158.33|4158.33|4160.46|4160.46|4158.33|4158.33|0
1647863760000|2022-03-21 11:56:00|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1647863860000|2022-03-21 11:57:40|4159.24|4159.24|4159.33|4159.33|4159.33|4159.33|4158.99|4158.99|0
1647863870000|2022-03-21 11:57:50|4159.21|4159.21|4159.38|4159.38|4159.38|4159.38|4159.21|4159.21|0
1647863940000|2022-03-21 11:59:00|4161.87|4161.87|4162|4162|4162.12|4162.12|4161.87|4161.87|0
1647863980000|2022-03-21 11:59:40|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|0
1647863990000|2022-03-21 11:59:50|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|0
1647864000000|2022-03-21 12:00:00|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|0
1647864020000|2022-03-21 12:00:20|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|0
1647864050000|2022-03-21 12:00:50|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|0
1647864140000|2022-03-21 12:02:20|4166.74|4166.74|4166.62|4166.62|4166.74|4166.74|4166.62|4166.62|0
1647864210000|2022-03-21 12:03:30|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1647864260000|2022-03-21 12:04:20|4162.5|4162.5|4162.67|4162.67|4162.67|4162.67|4162.5|4162.5|0
1647864360000|2022-03-21 12:06:00|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|0
1647864380000|2022-03-21 12:06:20|4162.42|4162.42|4162.42|4162.42|4162.42|4162.42|4162.42|4162.42|0
1647864400000|2022-03-21 12:06:40|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|4162.79|0
1647864450000|2022-03-21 12:07:30|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|0
1647864480000|2022-03-21 12:08:00|4163.31|4163.31|4163.31|4163.31|4163.31|4163.31|4163.31|4163.31|0
1647864530000|2022-03-21 12:08:50|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1647864590000|2022-03-21 12:09:50|4162.06|4162.06|4164.56|4164.56|4164.56|4164.56|4162.06|4162.06|0
1647864610000|2022-03-21 12:10:10|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|0
1647864720000|2022-03-21 12:12:00|4162.18|4162.18|4163.43|4163.43|4163.43|4163.43|4162.18|4162.18|0
1647864730000|2022-03-21 12:12:10|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1647864760000|2022-03-21 12:12:40|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|0
1647864770000|2022-03-21 12:12:50|4163.22|4163.22|4163.39|4163.39|4163.39|4163.39|4163.22|4163.22|0
1647864780000|2022-03-21 12:13:00|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1647864800000|2022-03-21 12:13:20|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|0
1647864840000|2022-03-21 12:14:00|4161.19|4161.19|4162.44|4162.44|4162.44|4162.44|4161.19|4161.19|0
1647864850000|2022-03-21 12:14:10|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|0
1647864860000|2022-03-21 12:14:20|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|0
1647864900000|2022-03-21 12:15:00|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|0
1647864910000|2022-03-21 12:15:10|4161.71|4161.71|4161.34|4161.34|4161.71|4161.71|4161.34|4161.34|0
1647864920000|2022-03-21 12:15:20|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|0
1647864930000|2022-03-21 12:15:30|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|0
1647864940000|2022-03-21 12:15:40|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|0
1647864950000|2022-03-21 12:15:50|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|0
1647864960000|2022-03-21 12:16:00|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|4159.5|0
1647864970000|2022-03-21 12:16:10|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|0
1647864980000|2022-03-21 12:16:20|4159.5|4159.5|4159.67|4159.67|4159.67|4159.67|4159.5|4159.5|0
1647864990000|2022-03-21 12:16:30|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|0
1647865050000|2022-03-21 12:17:30|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|0
1647865170000|2022-03-21 12:19:30|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1647865190000|2022-03-21 12:19:50|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|0
1647865270000|2022-03-21 12:21:10|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|4153.22|0
1647865370000|2022-03-21 12:22:50|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|0
1647865390000|2022-03-21 12:23:10|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|4154.59|0
1647865430000|2022-03-21 12:23:50|4150.85|4150.85|4150.6|4150.6|4150.85|4150.85|4150.47|4150.47|0
1647865480000|2022-03-21 12:24:40|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|0
1647865490000|2022-03-21 12:24:50|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|0
1647865610000|2022-03-21 12:26:50|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|0
1647865660000|2022-03-21 12:27:40|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|4151.72|0
1647865670000|2022-03-21 12:27:50|4151.85|4151.85|4151.97|4151.97|4151.97|4151.97|4151.85|4151.85|0
1647865740000|2022-03-21 12:29:00|4150.72|4150.72|4150.72|4150.72|4150.72|4150.72|4150.72|4150.72|0
1647865780000|2022-03-21 12:29:40|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1647865830000|2022-03-21 12:30:30|4150.97|4150.97|4150.97|4150.97|4151.1|4151.1|4150.97|4150.97|0
1647865840000|2022-03-21 12:30:40|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1647865860000|2022-03-21 12:31:00|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|4150.47|0
1647865880000|2022-03-21 12:31:20|4149.22|4149.22|4149.22|4149.22|4149.22|4149.22|4149.22|4149.22|0
1647865970000|2022-03-21 12:32:50|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|0
1647865980000|2022-03-21 12:33:00|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|4149.91|0
1647866020000|2022-03-21 12:33:40|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|0
1647866040000|2022-03-21 12:34:00|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|4147.07|0
1647866050000|2022-03-21 12:34:10|4147.24|4147.24|4147.24|4147.24|4147.24|4147.24|4147.24|4147.24|0
1647866200000|2022-03-21 12:36:40|4147.37|4147.37|4147.37|4147.37|4147.37|4147.37|4147.37|4147.37|0
1647866360000|2022-03-21 12:39:20|4148.61|4148.61|4151.11|4151.11|4151.11|4151.11|4148.61|4148.61|0
1647866400000|2022-03-21 12:40:00|4149.86|4149.86|4151.11|4151.11|4151.11|4151.11|4149.86|4149.86|0
1647866430000|2022-03-21 12:40:30|4149.86|4149.86|4149.86|4149.86|4149.86|4149.86|4149.86|4149.86|0
1647866510000|2022-03-21 12:41:50|4149.99|4149.99|4149.99|4149.99|4149.99|4149.99|4149.99|4149.99|0
1647866700000|2022-03-21 12:45:00|4148.74|4148.74|4147.24|4147.24|4148.74|4148.74|4147.24|4147.24|0
1647866710000|2022-03-21 12:45:10|4147.11|4147.11|4145.87|4145.87|4147.11|4147.11|4145.87|4145.87|0
1647866770000|2022-03-21 12:46:10|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|0
1647866780000|2022-03-21 12:46:20|4143.49|4143.49|4143.49|4143.49|4143.49|4143.49|4143.49|4143.49|0
1647866800000|2022-03-21 12:46:40|4144.74|4144.74|4145.99|4145.99|4145.99|4145.99|4144.74|4144.74|0
1647866830000|2022-03-21 12:47:10|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|0
1647866850000|2022-03-21 12:47:30|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|4144.62|0
1647866890000|2022-03-21 12:48:10|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|0
1647866910000|2022-03-21 12:48:30|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|0
1647866930000|2022-03-21 12:48:50|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|4145.29|0
1647866950000|2022-03-21 12:49:10|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|4145.12|0
1647867050000|2022-03-21 12:50:50|4144.78|4144.78|4144.65|4144.65|4144.78|4144.78|4144.65|4144.65|0
1647867060000|2022-03-21 12:51:00|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|4143.4|0
1647867110000|2022-03-21 12:51:50|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|4142.15|0
1647867140000|2022-03-21 12:52:20|4142.28|4142.28|4142.41|4142.41|4142.66|4142.66|4142.28|4142.28|0
1647867150000|2022-03-21 12:52:30|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|4142.53|0
1647867210000|2022-03-21 12:53:30|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|0
1647867220000|2022-03-21 12:53:40|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|0
1647867250000|2022-03-21 12:54:10|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|4142.41|0
1647867270000|2022-03-21 12:54:30|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|4143.65|0
1647867390000|2022-03-21 12:56:30|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|4143.9|0
1647867450000|2022-03-21 12:57:30|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|4142.66|0
1647867460000|2022-03-21 12:57:40|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|0
1647867580000|2022-03-21 12:59:40|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|4144.16|0
1647867590000|2022-03-21 12:59:50|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|0
1647867600000|2022-03-21 13:00:00|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|0
1647867610000|2022-03-21 13:00:10|4141.41|4141.41|4140.16|4140.16|4141.41|4141.41|4140.16|4140.16|0
1647867620000|2022-03-21 13:00:20|4140.03|4140.03|4139.91|4139.91|4140.03|4140.03|4139.91|4139.91|0
1647867650000|2022-03-21 13:00:50|4137.41|4137.41|4138.66|4138.66|4138.66|4138.66|4137.41|4137.41|0
1647867830000|2022-03-21 13:03:50|4139.91|4139.91|4139.91|4139.91|4139.91|4139.91|4139.91|4139.91|0
1647867900000|2022-03-21 13:05:00|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|0
1647867910000|2022-03-21 13:05:10|4136.16|4136.16|4137.41|4137.41|4137.41|4137.41|4136.16|4136.16|0
1647867930000|2022-03-21 13:05:30|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|4137.16|0
1647867960000|2022-03-21 13:06:00|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|0
1647867980000|2022-03-21 13:06:20|4134.54|4134.54|4134.41|4134.41|4134.54|4134.54|4134.41|4134.41|0
1647868000000|2022-03-21 13:06:40|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|4134.66|0
1647868040000|2022-03-21 13:07:20|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|0
1647868060000|2022-03-21 13:07:40|4135.04|4135.04|4136.29|4136.29|4136.29|4136.29|4135.04|4135.04|0
1647868100000|2022-03-21 13:08:20|4136.46|4136.46|4136.63|4136.63|4136.63|4136.63|4136.46|4136.46|0
1647868120000|2022-03-21 13:08:40|4135.38|4135.38|4136.63|4136.63|4136.63|4136.63|4135.38|4135.38|0
1647868180000|2022-03-21 13:09:40|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|0
1647868190000|2022-03-21 13:09:50|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|4139.13|0
1647868210000|2022-03-21 13:10:10|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|4137.88|0
1647868250000|2022-03-21 13:10:50|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|4136.63|0
1647868270000|2022-03-21 13:11:10|4136.88|4136.88|4136.63|4136.63|4136.88|4136.88|4136.63|4136.63|0
1647868380000|2022-03-21 13:13:00|4139.13|4139.13|4144.46|4144.46|4144.46|4144.46|4139.13|4139.13|0
1647868390000|2022-03-21 13:13:10|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|4144.64|0
1647868450000|2022-03-21 13:14:10|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|4144.38|0
1647868520000|2022-03-21 13:15:20|4145.63|4145.63|4145.76|4145.76|4145.76|4145.76|4145.63|4145.63|0
1647868530000|2022-03-21 13:15:30|4147.01|4147.01|4147.13|4147.13|4147.13|4147.13|4147.01|4147.01|0
1647868630000|2022-03-21 13:17:10|4147.26|4147.26|4147.26|4147.26|4147.26|4147.26|4147.26|4147.26|0
1647868720000|2022-03-21 13:18:40|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|4147.51|0
1647868740000|2022-03-21 13:19:00|4148.76|4148.76|4151.25|4151.25|4151.25|4151.25|4148.76|4148.76|0
1647868800000|2022-03-21 13:20:00|4150.01|4150.01|4151.25|4151.25|4151.25|4151.25|4150.01|4150.01|0
1647868810000|2022-03-21 13:20:10|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|4150.91|0
1647868820000|2022-03-21 13:20:20|4151.25|4151.25|4151.13|4151.13|4151.25|4151.25|4151.13|4151.13|0
1647868860000|2022-03-21 13:21:00|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|4151.3|0
1647869010000|2022-03-21 13:23:30|4151.18|4151.18|4151.05|4151.05|4151.18|4151.18|4151.05|4151.05|0
1647869020000|2022-03-21 13:23:40|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|0
1647869110000|2022-03-21 13:25:10|4152.17|4152.17|4157.17|4157.17|4157.17|4157.17|4152.17|4152.17|0
1647869120000|2022-03-21 13:25:20|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|0
1647869200000|2022-03-21 13:26:40|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|0
1647869210000|2022-03-21 13:26:50|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|0
1647869220000|2022-03-21 13:27:00|4154.29|4154.29|4152.87|4152.87|4154.29|4154.29|4152.7|4152.7|0
1647869270000|2022-03-21 13:27:50|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|4149.13|0
1647869280000|2022-03-21 13:28:00|4148.88|4148.88|4148.88|4148.88|4148.88|4148.88|4148.88|4148.88|0
1647869340000|2022-03-21 13:29:00|4149|4149|4149|4149|4149|4149|4149|4149|0
1647869370000|2022-03-21 13:29:30|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|4150.25|0
1647869390000|2022-03-21 13:29:50|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|0
1647869400000|2022-03-21 13:30:00|4150.21|4150.21|4148.83|4148.83|4150.21|4150.21|4148.83|4148.83|0
1647869420000|2022-03-21 13:30:20|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|0
1647869430000|2022-03-21 13:30:30|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|0
1647869450000|2022-03-21 13:30:50|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|0
1647869470000|2022-03-21 13:31:10|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|0
1647869510000|2022-03-21 13:31:50|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|0
1647869540000|2022-03-21 13:32:20|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|4147.88|0
1647869560000|2022-03-21 13:32:40|4149.13|4149.13|4151.8|4151.8|4151.8|4151.8|4149.13|4149.13|0
1647869570000|2022-03-21 13:32:50|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|0
1647869620000|2022-03-21 13:33:40|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|0
1647869660000|2022-03-21 13:34:20|4151.06|4151.06|4151.24|4151.24|4151.24|4151.24|4151.06|4151.06|0
1647869680000|2022-03-21 13:34:40|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|4150.89|0
1647869690000|2022-03-21 13:34:50|4150.72|4150.72|4150.55|4150.55|4151.8|4151.8|4150.55|4150.55|0
1647869700000|2022-03-21 13:35:00|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|0
1647869710000|2022-03-21 13:35:10|4151.05|4151.05|4151.43|4151.43|4151.43|4151.43|4151.05|4151.05|0
1647869720000|2022-03-21 13:35:20|4151.26|4151.26|4151.13|4151.13|4151.26|4151.26|4150.88|4150.88|0
1647869790000|2022-03-21 13:36:30|4151.26|4151.26|4155|4155|4155|4155|4151.26|4151.26|0
1647869820000|2022-03-21 13:37:00|4154.83|4154.83|4154.66|4154.66|4154.83|4154.83|4154.66|4154.66|0
1647869830000|2022-03-21 13:37:10|4154.54|4154.54|4154.29|4154.29|4154.54|4154.54|4154.29|4154.29|0
1647869840000|2022-03-21 13:37:20|4150.54|4150.54|4149.29|4149.29|4150.54|4150.54|4149.29|4149.29|0
1647869870000|2022-03-21 13:37:50|4149.67|4149.67|4149.92|4149.92|4149.92|4149.92|4149.67|4149.67|0
1647869880000|2022-03-21 13:38:00|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|0
1647869890000|2022-03-21 13:38:10|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|0
1647869910000|2022-03-21 13:38:30|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|0
1647869950000|2022-03-21 13:39:10|4150.17|4150.17|4150.17|4150.17|4150.17|4150.17|4150.17|4150.17|0
1647869980000|2022-03-21 13:39:40|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|4150.04|0
1647870000000|2022-03-21 13:40:00|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|0
1647870010000|2022-03-21 13:40:10|4152.54|4152.54|4151.29|4151.29|4152.54|4152.54|4151.29|4151.29|0
1647870020000|2022-03-21 13:40:20|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|0
1647870030000|2022-03-21 13:40:30|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|0
1647870040000|2022-03-21 13:40:40|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|0
1647870090000|2022-03-21 13:41:30|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|4152.16|0
1647870110000|2022-03-21 13:41:50|4150.92|4150.92|4149.29|4149.29|4150.92|4150.92|4149.29|4149.29|0
1647870190000|2022-03-21 13:43:10|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|4149.17|0
1647870250000|2022-03-21 13:44:10|4148.99|4148.99|4148.82|4148.82|4148.99|4148.99|4148.82|4148.82|0
1647870280000|2022-03-21 13:44:40|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|4145.07|0
1647870290000|2022-03-21 13:44:50|4146.32|4146.32|4146.2|4146.2|4146.32|4146.32|4146.2|4146.2|0
1647870310000|2022-03-21 13:45:10|4146.72|4146.72|4146.72|4146.72|4146.72|4146.72|4146.72|4146.72|0
1647870320000|2022-03-21 13:45:20|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|4146.89|0
1647870330000|2022-03-21 13:45:30|4147.14|4147.14|4148.39|4148.39|4148.39|4148.39|4147.14|4147.14|0
1647870340000|2022-03-21 13:45:40|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|4147.14|0
1647870360000|2022-03-21 13:46:00|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|4145.89|0
1647870380000|2022-03-21 13:46:20|4145.52|4145.52|4145.17|4145.17|4145.52|4145.52|4145.17|4145.17|0
1647870390000|2022-03-21 13:46:30|4145|4145|4145|4145|4145|4145|4145|4145|0
1647870400000|2022-03-21 13:46:40|4145.18|4145.18|4145.18|4145.18|4145.18|4145.18|4145.18|4145.18|0
1647870440000|2022-03-21 13:47:20|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|4145.05|0
1647870490000|2022-03-21 13:48:10|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|0
1647870500000|2022-03-21 13:48:20|4142.55|4142.55|4139.81|4139.81|4142.55|4142.55|4139.81|4139.81|0
1647870520000|2022-03-21 13:48:40|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|0
1647870540000|2022-03-21 13:49:00|4137.56|4137.56|4138.56|4138.56|4138.56|4138.56|4137.31|4137.31|0
1647870550000|2022-03-21 13:49:10|4138.38|4138.38|4140.88|4140.88|4140.88|4140.88|4138.38|4138.38|0
1647870570000|2022-03-21 13:49:30|4138.38|4138.38|4138.38|4138.38|4138.38|4138.38|4138.38|4138.38|0
1647870580000|2022-03-21 13:49:40|4138.26|4138.26|4135.38|4135.38|4138.26|4138.26|4135.38|4135.38|0
1647870610000|2022-03-21 13:50:10|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|4134.14|0
1647870620000|2022-03-21 13:50:20|4133.88|4133.88|4135.13|4135.13|4135.13|4135.13|4133.88|4133.88|0
1647870630000|2022-03-21 13:50:30|4135.01|4135.01|4135.13|4135.13|4135.13|4135.13|4135.01|4135.01|0
1647870640000|2022-03-21 13:50:40|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|4133.88|0
1647870650000|2022-03-21 13:50:50|4133.51|4133.51|4133.31|4133.31|4133.51|4133.51|4133.13|4133.13|0
1647870670000|2022-03-21 13:51:10|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|4134.55|0
1647870690000|2022-03-21 13:51:30|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|4135.8|0
1647870700000|2022-03-21 13:51:40|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|4135.43|0
1647870710000|2022-03-21 13:51:50|4132.93|4132.93|4132.8|4132.8|4132.93|4132.93|4132.8|4132.8|0
1647870720000|2022-03-21 13:52:00|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|0
1647870740000|2022-03-21 13:52:20|4129.06|4129.06|4128.46|4128.46|4129.06|4129.06|4128.46|4128.46|0
1647870750000|2022-03-21 13:52:30|4128.71|4128.71|4126.34|4126.34|4128.71|4128.71|4126.22|4126.22|0
1647870760000|2022-03-21 13:52:40|4125.09|4125.09|4125.09|4125.09|4125.09|4125.09|4125.09|4125.09|0
1647870770000|2022-03-21 13:52:50|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|0
1647870790000|2022-03-21 13:53:10|4124.36|4124.36|4124.36|4124.36|4124.36|4124.36|4124.36|4124.36|0
1647870800000|2022-03-21 13:53:20|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|0
1647870830000|2022-03-21 13:53:50|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|0
1647870840000|2022-03-21 13:54:00|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|0
1647870860000|2022-03-21 13:54:20|4123.11|4123.11|4123.11|4123.11|4123.11|4123.11|4123.11|4123.11|0
1647870870000|2022-03-21 13:54:30|4121.86|4121.86|4123.11|4123.11|4123.11|4123.11|4121.86|4121.86|0
1647870900000|2022-03-21 13:55:00|4123.24|4123.24|4125.73|4125.73|4125.73|4125.73|4123.24|4123.24|0
1647870910000|2022-03-21 13:55:10|4125.91|4125.91|4125.91|4125.91|4125.91|4125.91|4125.91|4125.91|0
1647870920000|2022-03-21 13:55:20|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|4125.4|0
1647870930000|2022-03-21 13:55:30|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|4125.28|0
1647870970000|2022-03-21 13:56:10|4125.4|4125.4|4122.91|4122.91|4125.4|4125.4|4122.91|4122.91|0
1647870980000|2022-03-21 13:56:20|4124.16|4124.16|4124.16|4124.16|4124.16|4124.16|4124.16|4124.16|0
1647871090000|2022-03-21 13:58:10|4124.66|4124.66|4124.78|4124.78|4124.78|4124.78|4124.66|4124.66|0
1647871100000|2022-03-21 13:58:20|4125.16|4125.16|4125.16|4125.16|4125.16|4125.16|4125.03|4125.03|0
1647871120000|2022-03-21 13:58:40|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|0
1647871140000|2022-03-21 13:59:00|4124.78|4124.78|4124.78|4124.78|4124.78|4124.78|4124.78|4124.78|0
1647871170000|2022-03-21 13:59:30|4122.29|4122.29|4121.04|4121.04|4122.29|4122.29|4121.04|4121.04|0
1647871200000|2022-03-21 14:00:00|4119.79|4119.79|4119.79|4119.79|4119.79|4119.79|4119.79|4119.79|0
1647871210000|2022-03-21 14:00:10|4118.54|4118.54|4118.54|4118.54|4118.54|4118.54|4118.54|4118.54|0
1647871230000|2022-03-21 14:00:30|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|4117.79|0
1647871240000|2022-03-21 14:00:40|4116.54|4116.54|4115.29|4115.29|4116.54|4116.54|4115.29|4115.29|0
1647871300000|2022-03-21 14:01:40|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|0
1647871310000|2022-03-21 14:01:50|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|0
1647871360000|2022-03-21 14:02:40|4116.41|4116.41|4116.41|4116.41|4116.41|4116.41|4116.41|4116.41|0
1647871370000|2022-03-21 14:02:50|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|0
1647871380000|2022-03-21 14:03:00|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|0
1647871430000|2022-03-21 14:03:50|4119.08|4119.08|4119.08|4119.08|4119.08|4119.08|4119.08|4119.08|0
1647871450000|2022-03-21 14:04:10|4116.58|4116.58|4117.83|4117.83|4117.83|4117.83|4116.58|4116.58|0
1647871480000|2022-03-21 14:04:40|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|4115.34|0
1647871490000|2022-03-21 14:04:50|4114.09|4114.09|4112.46|4112.46|4114.09|4114.09|4112.46|4112.46|0
1647871520000|2022-03-21 14:05:20|4113.71|4113.71|4114.96|4114.96|4114.96|4114.96|4113.71|4113.71|0
1647871530000|2022-03-21 14:05:30|4113.71|4113.71|4113.71|4113.71|4113.71|4113.71|4113.71|4113.71|0
1647871550000|2022-03-21 14:05:50|4113.46|4113.46|4113.46|4113.46|4113.46|4113.46|4113.46|4113.46|0
1647871560000|2022-03-21 14:06:00|4113.59|4113.59|4112.34|4112.34|4113.59|4113.59|4112.34|4112.34|0
1647871610000|2022-03-21 14:06:50|4112.09|4112.09|4112.09|4112.09|4112.09|4112.09|4112.09|4112.09|0
1647871620000|2022-03-21 14:07:00|4111.84|4111.84|4111.84|4111.84|4111.84|4111.84|4111.84|4111.84|0
1647871630000|2022-03-21 14:07:10|4109.34|4109.34|4109.38|4109.38|4109.38|4109.38|4109.21|4109.21|0
1647871640000|2022-03-21 14:07:20|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|4109.76|0
1647871650000|2022-03-21 14:07:30|4111.01|4111.01|4111.01|4111.01|4111.01|4111.01|4111.01|4111.01|0
1647871660000|2022-03-21 14:07:40|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|0
1647871680000|2022-03-21 14:08:00|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|0
1647871750000|2022-03-21 14:09:10|4109.51|4109.51|4109.51|4109.51|4109.51|4109.51|4109.51|4109.51|0
1647871760000|2022-03-21 14:09:20|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|4108.26|0
1647871790000|2022-03-21 14:09:50|4110.76|4110.76|4110.93|4110.93|4110.93|4110.93|4110.76|4110.76|0
1647871820000|2022-03-21 14:10:20|4111.27|4111.27|4111.27|4111.27|4111.27|4111.27|4111.27|4111.27|0
1647871830000|2022-03-21 14:10:30|4111.45|4111.45|4111.45|4111.45|4111.45|4111.45|4111.45|4111.45|0
1647871840000|2022-03-21 14:10:40|4111.2|4111.2|4111.07|4111.07|4111.2|4111.2|4111.07|4111.07|0
1647871850000|2022-03-21 14:10:50|4110.82|4110.82|4109.57|4109.57|4110.82|4110.82|4109.57|4109.57|0
1647871870000|2022-03-21 14:11:10|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|0
1647871880000|2022-03-21 14:11:20|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|4107.07|0
1647871910000|2022-03-21 14:11:50|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|4108.32|0
1647871920000|2022-03-21 14:12:00|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|0
1647872030000|2022-03-21 14:13:50|4104.24|4104.24|4105.11|4105.11|4105.48|4105.48|4104.24|4104.24|0
1647872040000|2022-03-21 14:14:00|4104.98|4104.98|4102.48|4102.48|4104.98|4104.98|4102.48|4102.48|0
1647872060000|2022-03-21 14:14:20|4103.73|4103.73|4103.73|4103.73|4103.73|4103.73|4103.73|4103.73|0
1647872080000|2022-03-21 14:14:40|4104.98|4104.98|4106.23|4106.23|4106.23|4106.23|4104.98|4104.98|0
1647872090000|2022-03-21 14:14:50|4107.48|4107.48|4106.23|4106.23|4107.48|4107.48|4106.23|4106.23|0
1647872100000|2022-03-21 14:15:00|4107.48|4107.48|4108.98|4108.98|4108.98|4108.98|4107.48|4107.48|0
1647872110000|2022-03-21 14:15:10|4108.73|4108.73|4114.84|4114.84|4114.97|4114.97|4108.73|4108.73|0
1647872120000|2022-03-21 14:15:20|4111.1|4111.1|4111.1|4111.1|4111.1|4111.1|4111.1|4111.1|0
1647872130000|2022-03-21 14:15:30|4112.35|4112.35|4109.85|4109.85|4112.35|4112.35|4108.6|4108.6|0
1647872150000|2022-03-21 14:15:50|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|0
1647872190000|2022-03-21 14:16:30|4112.72|4112.72|4113.97|4113.97|4113.97|4113.97|4112.72|4112.72|0
1647872200000|2022-03-21 14:16:40|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|0
1647872240000|2022-03-21 14:17:20|4113.07|4113.07|4114.32|4114.32|4114.32|4114.32|4113.07|4113.07|0
1647872250000|2022-03-21 14:17:30|4115.81|4115.81|4114.57|4114.57|4115.81|4115.81|4114.57|4114.57|0
1647872310000|2022-03-21 14:18:30|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|0
1647872340000|2022-03-21 14:19:00|4114.78|4114.78|4114.78|4114.78|4114.78|4114.78|4114.78|4114.78|0
1647872400000|2022-03-21 14:20:00|4114.61|4114.61|4112.89|4112.89|4114.61|4114.61|4112.89|4112.89|0
1647872410000|2022-03-21 14:20:10|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|4112.2|0
1647872420000|2022-03-21 14:20:20|4111.95|4111.95|4111.95|4111.95|4111.95|4111.95|4111.95|4111.95|0
1647872430000|2022-03-21 14:20:30|4110.7|4110.7|4110.7|4110.7|4110.7|4110.7|4110.7|4110.7|0
1647872450000|2022-03-21 14:20:50|4111.95|4111.95|4111.95|4111.95|4111.95|4111.95|4111.95|4111.95|0
1647872480000|2022-03-21 14:21:20|4112.08|4112.08|4112.08|4112.08|4112.08|4112.08|4112.08|4112.08|0
1647872500000|2022-03-21 14:21:40|4110.83|4110.83|4110.83|4110.83|4110.83|4110.83|4110.83|4110.83|0
1647872510000|2022-03-21 14:21:50|4110.66|4110.66|4109.41|4109.41|4110.66|4110.66|4109.41|4109.41|0
1647872520000|2022-03-21 14:22:00|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|0
1647872530000|2022-03-21 14:22:10|4114.4|4114.4|4114.4|4114.4|4114.4|4114.4|4114.4|4114.4|0
1647872550000|2022-03-21 14:22:30|4113.15|4113.15|4113.15|4113.15|4113.15|4113.15|4113.15|4113.15|0
1647872560000|2022-03-21 14:22:40|4112.9|4112.9|4112.9|4112.9|4112.9|4112.9|4112.9|4112.9|0
1647872570000|2022-03-21 14:22:50|4111.65|4111.65|4111.65|4111.65|4111.65|4111.65|4111.65|4111.65|0
1647872600000|2022-03-21 14:23:20|4111.78|4111.78|4111.78|4111.78|4111.78|4111.78|4111.78|4111.78|0
1647872630000|2022-03-21 14:23:50|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|0
1647872650000|2022-03-21 14:24:10|4110.41|4110.41|4112.41|4112.41|4112.41|4112.41|4110.41|4110.41|0
1647872660000|2022-03-21 14:24:20|4113.66|4113.66|4113.83|4113.83|4113.83|4113.83|4113.66|4113.66|0
1647872670000|2022-03-21 14:24:30|4115.08|4115.08|4115.08|4115.08|4115.08|4115.08|4115.08|4115.08|0
1647872710000|2022-03-21 14:25:10|4113.83|4113.83|4112.58|4112.58|4113.83|4113.83|4112.58|4112.58|0
1647872720000|2022-03-21 14:25:20|4112.45|4112.45|4112.45|4112.45|4112.45|4112.45|4112.45|4112.45|0
1647872740000|2022-03-21 14:25:40|4111.21|4111.21|4111.21|4111.21|4111.21|4111.21|4111.21|4111.21|0
1647872750000|2022-03-21 14:25:50|4111.33|4111.33|4111.33|4111.33|4111.33|4111.33|4111.33|4111.33|0
1647872760000|2022-03-21 14:26:00|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|0
1647872770000|2022-03-21 14:26:10|4112.33|4112.33|4112.33|4112.33|4112.33|4112.33|4112.33|4112.33|0
1647872810000|2022-03-21 14:26:50|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|0
1647872850000|2022-03-21 14:27:30|4109.83|4109.83|4109.83|4109.83|4109.83|4109.83|4109.83|4109.83|0
1647872860000|2022-03-21 14:27:40|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|0
1647872890000|2022-03-21 14:28:10|4111.46|4111.46|4111.58|4111.58|4111.58|4111.58|4111.46|4111.46|0
1647872910000|2022-03-21 14:28:30|4110.08|4110.08|4110.08|4110.08|4110.08|4110.08|4110.08|4110.08|0
1647872920000|2022-03-21 14:28:40|4109.96|4109.96|4111.21|4111.21|4111.21|4111.21|4109.96|4109.96|0
1647872940000|2022-03-21 14:29:00|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|0
1647872990000|2022-03-21 14:29:50|4108.54|4108.54|4108.54|4108.54|4108.54|4108.54|4108.54|4108.54|0
1647873000000|2022-03-21 14:30:00|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|0
1647873030000|2022-03-21 14:30:30|4107.29|4107.29|4107.04|4107.04|4107.29|4107.29|4107.04|4107.04|0
1647873040000|2022-03-21 14:30:40|4107.41|4107.41|4107.41|4107.41|4107.41|4107.41|4107.41|4107.41|0
1647873050000|2022-03-21 14:30:50|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|4107.16|0
1647873070000|2022-03-21 14:31:10|4108.41|4108.41|4112.16|4112.16|4112.16|4112.16|4108.41|4108.41|0
1647873100000|2022-03-21 14:31:40|4109.66|4109.66|4109.96|4109.96|4109.96|4109.96|4109.66|4109.66|0
1647873110000|2022-03-21 14:31:50|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|4108.71|0
1647873170000|2022-03-21 14:32:50|4107.46|4107.46|4107.46|4107.46|4107.46|4107.46|4107.46|4107.46|0
1647873200000|2022-03-21 14:33:20|4106.21|4106.21|4106.34|4106.34|4106.34|4106.34|4106.21|4106.21|0
1647873220000|2022-03-21 14:33:40|4107.02|4107.02|4106.68|4106.68|4107.02|4107.02|4106.68|4106.68|0
1647873230000|2022-03-21 14:33:50|4106.33|4106.33|4105.82|4105.82|4106.33|4106.33|4105.82|4105.82|0
1647873240000|2022-03-21 14:34:00|4105.57|4105.57|4104.32|4104.32|4105.57|4105.57|4104.32|4104.32|0
1647873260000|2022-03-21 14:34:20|4103.07|4103.07|4103.07|4103.07|4103.07|4103.07|4103.07|4103.07|0
1647873270000|2022-03-21 14:34:30|4101.82|4101.82|4101.82|4101.82|4101.82|4101.82|4101.82|4101.82|0
1647873290000|2022-03-21 14:34:50|4100.57|4100.57|4100.57|4100.57|4100.57|4100.57|4100.57|4100.57|0
1647873320000|2022-03-21 14:35:20|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|0
1647873330000|2022-03-21 14:35:30|4099.67|4099.67|4098.42|4098.42|4099.67|4099.67|4098.42|4098.42|0
1647873350000|2022-03-21 14:35:50|4098.55|4098.55|4098.8|4098.8|4098.8|4098.8|4098.55|4098.55|0
1647873370000|2022-03-21 14:36:10|4097.55|4097.55|4097.55|4097.55|4097.55|4097.55|4097.55|4097.55|0
1647873420000|2022-03-21 14:37:00|4102.55|4102.55|4105.04|4105.04|4105.04|4105.04|4102.55|4102.55|0
1647873430000|2022-03-21 14:37:10|4103.79|4103.79|4104.05|4104.05|4104.05|4104.05|4103.79|4103.79|0
1647873460000|2022-03-21 14:37:40|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|4104.3|0
1647873510000|2022-03-21 14:38:30|4105.54|4105.54|4104.3|4104.3|4105.54|4105.54|4104.3|4104.3|0
1647873530000|2022-03-21 14:38:50|4104.05|4104.05|4104.05|4104.05|4104.05|4104.05|4104.05|4104.05|0
1647873540000|2022-03-21 14:39:00|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|4105.29|0
1647873580000|2022-03-21 14:39:40|4104.05|4104.05|4103.92|4103.92|4104.05|4104.05|4103.92|4103.92|0
1647873600000|2022-03-21 14:40:00|4102.67|4102.67|4105.17|4105.17|4105.17|4105.17|4102.67|4102.67|0
1647873610000|2022-03-21 14:40:10|4105|4105|4105.17|4105.17|4105.17|4105.17|4105|4105|0
1647873700000|2022-03-21 14:41:40|4102.67|4102.67|4102.67|4102.67|4102.67|4102.67|4102.67|4102.67|0
1647873720000|2022-03-21 14:42:00|4102.55|4102.55|4102.67|4102.67|4102.67|4102.67|4102.55|4102.55|0
1647873750000|2022-03-21 14:42:30|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|0
1647873760000|2022-03-21 14:42:40|4102.42|4102.42|4102.42|4102.42|4103.67|4103.67|4102.42|4102.42|0
1647873780000|2022-03-21 14:43:00|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|0
1647873830000|2022-03-21 14:43:50|4103.42|4103.42|4103.42|4103.42|4103.42|4103.42|4103.42|4103.42|0
1647873840000|2022-03-21 14:44:00|4102.17|4102.17|4100.92|4100.92|4102.17|4102.17|4100.92|4100.92|0
1647873860000|2022-03-21 14:44:20|4102.17|4102.17|4102.17|4102.17|4102.17|4102.17|4102.17|4102.17|0
1647873870000|2022-03-21 14:44:30|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|0
1647873890000|2022-03-21 14:44:50|4101.05|4101.05|4101.05|4101.05|4101.05|4101.05|4101.05|4101.05|0
1647873900000|2022-03-21 14:45:00|4102.29|4102.29|4102.29|4102.29|4102.29|4102.29|4102.29|4102.29|0
1647873910000|2022-03-21 14:45:10|4103.54|4103.54|4104.79|4104.79|4104.79|4104.79|4103.54|4103.54|0
1647873960000|2022-03-21 14:46:00|4108.54|4108.54|4109.79|4109.79|4109.79|4109.79|4108.54|4108.54|0
1647873970000|2022-03-21 14:46:10|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|0
1647873980000|2022-03-21 14:46:20|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|0
1647873990000|2022-03-21 14:46:30|4111.21|4111.21|4113.08|4113.08|4118.08|4118.08|4111.21|4111.21|0
1647874020000|2022-03-21 14:47:00|4113.21|4113.21|4113.21|4113.21|4113.21|4113.21|4113.21|4113.21|0
1647874060000|2022-03-21 14:47:40|4114.46|4114.46|4114.46|4114.46|4114.46|4114.46|4114.46|4114.46|0
1647874070000|2022-03-21 14:47:50|4115.7|4115.7|4115.7|4115.7|4115.7|4115.7|4115.7|4115.7|0
1647874100000|2022-03-21 14:48:20|4115.58|4115.58|4115.58|4115.58|4115.58|4115.58|4115.58|4115.58|0
1647874140000|2022-03-21 14:49:00|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|0
1647874150000|2022-03-21 14:49:10|4116.95|4116.95|4117.2|4117.2|4117.2|4117.2|4116.95|4116.95|0
1647874160000|2022-03-21 14:49:20|4115.96|4115.96|4115.96|4115.96|4115.96|4115.96|4115.96|4115.96|0
1647874170000|2022-03-21 14:49:30|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|0
1647874180000|2022-03-21 14:49:40|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|0
1647874210000|2022-03-21 14:50:10|4115.63|4115.63|4115.63|4115.63|4115.63|4115.63|4115.63|4115.63|0
1647874230000|2022-03-21 14:50:30|4116.88|4116.88|4116.37|4116.37|4116.88|4116.88|4116.37|4116.37|0
1647874240000|2022-03-21 14:50:40|4115.13|4115.13|4115.13|4115.13|4115.13|4115.13|4115.13|4115.13|0
1647874250000|2022-03-21 14:50:50|4114.87|4114.87|4115.13|4115.13|4115.13|4115.13|4114.87|4114.87|0
1647874260000|2022-03-21 14:51:00|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|4115.47|0
1647874270000|2022-03-21 14:51:10|4115.09|4115.09|4115.09|4115.09|4115.09|4115.09|4115.09|4115.09|0
1647874280000|2022-03-21 14:51:20|4115.26|4115.26|4114.89|4114.89|4115.26|4115.26|4114.89|4114.89|0
1647874290000|2022-03-21 14:51:30|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|0
1647874300000|2022-03-21 14:51:40|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|0
1647874310000|2022-03-21 14:51:50|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|0
1647874330000|2022-03-21 14:52:10|4115.81|4115.81|4114.56|4114.56|4115.81|4115.81|4114.56|4114.56|0
1647874360000|2022-03-21 14:52:40|4114.31|4114.31|4114.31|4114.31|4114.31|4114.31|4114.31|4114.31|0
1647874370000|2022-03-21 14:52:50|4115.69|4115.69|4116.07|4116.07|4116.19|4116.19|4115.69|4115.69|0
1647874380000|2022-03-21 14:53:00|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|0
1647874390000|2022-03-21 14:53:10|4115.64|4115.64|4116.52|4116.52|4116.52|4116.52|4115.64|4115.64|0
1647874400000|2022-03-21 14:53:20|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|0
1647874420000|2022-03-21 14:53:40|4116.64|4116.64|4116.64|4116.64|4116.64|4116.64|4116.64|4116.64|0
1647874480000|2022-03-21 14:54:40|4119.14|4119.14|4117.89|4117.89|4119.14|4119.14|4117.89|4117.89|0
1647874490000|2022-03-21 14:54:50|4116.64|4116.64|4117.77|4117.77|4117.77|4117.77|4115.27|4115.27|0
1647874500000|2022-03-21 14:55:00|4116.52|4116.52|4116.52|4116.52|4116.52|4116.52|4116.52|4116.52|0
1647874530000|2022-03-21 14:55:30|4116.64|4116.64|4116.39|4116.39|4116.64|4116.64|4116.39|4116.39|0
1647874540000|2022-03-21 14:55:40|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|0
1647874560000|2022-03-21 14:56:00|4118.89|4118.89|4118.89|4118.89|4118.89|4118.89|4118.89|4118.89|0
1647874570000|2022-03-21 14:56:10|4119.14|4119.14|4121.31|4121.31|4121.31|4121.31|4119.14|4119.14|0
1647874580000|2022-03-21 14:56:20|4122.56|4122.56|4122.23|4122.23|4122.56|4122.56|4122.06|4122.06|0
1647874610000|2022-03-21 14:56:50|4122.48|4122.48|4122.48|4122.48|4122.48|4122.48|4122.48|4122.48|0
1647874620000|2022-03-21 14:57:00|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|0
1647874630000|2022-03-21 14:57:10|4121.61|4121.61|4125.35|4125.35|4125.35|4125.35|4121.61|4121.61|0
1647874640000|2022-03-21 14:57:20|4127.85|4127.85|4128.85|4128.85|4129.35|4129.35|4127.85|4127.85|0
1647874650000|2022-03-21 14:57:30|4128.97|4128.97|4128.72|4128.72|4128.97|4128.97|4128.72|4128.72|0
1647874660000|2022-03-21 14:57:40|4129.22|4129.22|4131.97|4131.97|4131.97|4131.97|4129.22|4129.22|0
1647874670000|2022-03-21 14:57:50|4131.72|4131.72|4131.64|4131.64|4131.77|4131.77|4131.59|4131.59|0
1647874680000|2022-03-21 14:58:00|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1647874700000|2022-03-21 14:58:20|4132.02|4132.02|4131.77|4131.77|4132.14|4132.14|4131.77|4131.77|0
1647874710000|2022-03-21 14:58:30|4132.14|4132.14|4131.77|4131.77|4132.14|4132.14|4131.77|4131.77|0
1647874730000|2022-03-21 14:58:50|4131.52|4131.52|4132.89|4132.89|4132.89|4132.89|4131.52|4131.52|0
1647874740000|2022-03-21 14:59:00|4132.64|4132.64|4132.64|4132.64|4132.89|4132.89|4132.64|4132.64|0
1647874750000|2022-03-21 14:59:10|4132.89|4132.89|4133.27|4133.27|4133.27|4133.27|4132.89|4132.89|0
1647874760000|2022-03-21 14:59:20|4133.14|4133.14|4133.02|4133.02|4133.14|4133.14|4133.02|4133.02|0
1647874770000|2022-03-21 14:59:30|4132.89|4132.89|4131.39|4131.39|4132.89|4132.89|4131.39|4131.39|0
1647874780000|2022-03-21 14:59:40|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|0
1647874790000|2022-03-21 14:59:50|4132.51|4132.51|4133.64|4133.64|4133.64|4133.64|4132.39|4132.39|0
1647874800000|2022-03-21 15:00:00|4133.51|4133.51|4133.39|4133.39|4133.51|4133.51|4133.39|4133.39|0
1647874810000|2022-03-21 15:00:10|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|4139.63|0
1647874820000|2022-03-21 15:00:20|4137.13|4137.13|4135.88|4135.88|4137.13|4137.13|4135.88|4135.88|0
1647874830000|2022-03-21 15:00:30|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|0
1647874840000|2022-03-21 15:00:40|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|4135.14|0
1647874850000|2022-03-21 15:00:50|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|0
1647874890000|2022-03-21 15:01:30|4138.88|4138.88|4140.38|4140.38|4140.38|4140.38|4138.88|4138.88|0
1647874920000|2022-03-21 15:02:00|4140.13|4140.13|4140.13|4140.13|4140.13|4140.13|4140.13|4140.13|0
1647874930000|2022-03-21 15:02:10|4140.38|4140.38|4140.38|4140.38|4140.38|4140.38|4140.38|4140.38|0
1647874940000|2022-03-21 15:02:20|4141.89|4141.89|4143.02|4143.02|4143.02|4143.02|4141.89|4141.89|0
1647874950000|2022-03-21 15:02:30|4145.51|4145.51|4144.76|4144.76|4145.51|4145.51|4144.76|4144.76|0
1647874960000|2022-03-21 15:02:40|4144.93|4144.93|4147.43|4147.43|4147.43|4147.43|4144.93|4144.93|0
1647875000000|2022-03-21 15:03:20|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|4147.18|0
1647875020000|2022-03-21 15:03:40|4144.68|4144.68|4145.93|4145.93|4145.93|4145.93|4144.68|4144.68|0
1647875050000|2022-03-21 15:04:10|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|0
1647875060000|2022-03-21 15:04:20|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1647875130000|2022-03-21 15:05:30|4142.19|4142.19|4142.19|4142.19|4142.19|4142.19|4142.19|4142.19|0
1647875140000|2022-03-21 15:05:40|4141.31|4141.31|4141.56|4141.56|4141.56|4141.56|4141.31|4141.31|0
1647875150000|2022-03-21 15:05:50|4141.43|4141.43|4138.94|4138.94|4141.43|4141.43|4138.94|4138.94|0
1647875170000|2022-03-21 15:06:10|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1647875180000|2022-03-21 15:06:20|4137.94|4137.94|4138.06|4138.06|4138.24|4138.24|4137.94|4137.94|0
1647875210000|2022-03-21 15:06:50|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1647875230000|2022-03-21 15:07:10|4136.44|4136.44|4136.44|4136.44|4136.44|4136.44|4136.44|4136.44|0
1647875240000|2022-03-21 15:07:20|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|4135.19|0
1647875280000|2022-03-21 15:08:00|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|0
1647875290000|2022-03-21 15:08:10|4133.69|4133.69|4133.57|4133.57|4133.69|4133.69|4133.57|4133.57|0
1647875300000|2022-03-21 15:08:20|4133.39|4133.39|4133.57|4133.57|4133.57|4133.57|4133.39|4133.39|0
1647875330000|2022-03-21 15:08:50|4132.32|4132.32|4132.32|4132.32|4132.32|4132.32|4132.32|4132.32|0
1647875340000|2022-03-21 15:09:00|4132.44|4132.44|4132.69|4132.69|4132.69|4132.69|4132.44|4132.44|0
1647875360000|2022-03-21 15:09:20|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|4132.94|0
1647875370000|2022-03-21 15:09:30|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1647875420000|2022-03-21 15:10:20|4135.57|4135.57|4136.82|4136.82|4136.82|4136.82|4135.57|4135.57|0
1647875450000|2022-03-21 15:10:50|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|0
1647875460000|2022-03-21 15:11:00|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|0
1647875490000|2022-03-21 15:11:30|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|0
1647875570000|2022-03-21 15:12:50|4136.66|4136.66|4136.41|4136.41|4136.66|4136.66|4136.41|4136.41|0
1647875580000|2022-03-21 15:13:00|4135.16|4135.16|4135.16|4135.16|4135.16|4135.16|4135.16|4135.16|0
1647875590000|2022-03-21 15:13:10|4133.91|4133.91|4133.91|4133.91|4133.91|4133.91|4133.91|4133.91|0
1647875600000|2022-03-21 15:13:20|4132.66|4132.66|4132.66|4132.66|4132.66|4132.66|4132.66|4132.66|0
1647875610000|2022-03-21 15:13:30|4132.15|4132.15|4131.8|4131.8|4132.15|4132.15|4131.8|4131.8|0
1647875630000|2022-03-21 15:13:50|4129.31|4129.31|4129.06|4129.06|4129.31|4129.31|4129.06|4129.06|0
1647875690000|2022-03-21 15:14:50|4131.55|4131.55|4131.68|4131.68|4131.68|4131.68|4131.55|4131.55|0
1647875700000|2022-03-21 15:15:00|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|0
1647875710000|2022-03-21 15:15:10|4129.18|4129.18|4127.05|4127.05|4129.18|4129.18|4127.05|4127.05|0
1647875740000|2022-03-21 15:15:40|4122.06|4122.06|4122.06|4122.06|4122.06|4122.06|4122.06|4122.06|0
1647875750000|2022-03-21 15:15:50|4121.93|4121.93|4121.93|4121.93|4121.93|4121.93|4121.93|4121.93|0
1647875760000|2022-03-21 15:16:00|4122.31|4122.31|4123.56|4123.56|4123.56|4123.56|4122.14|4122.14|0
1647875780000|2022-03-21 15:16:20|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|0
1647875800000|2022-03-21 15:16:40|4126.31|4126.31|4126.43|4126.43|4126.43|4126.43|4126.31|4126.31|0
1647875820000|2022-03-21 15:17:00|4127.68|4127.68|4127.68|4127.68|4127.68|4127.68|4127.68|4127.68|0
1647875830000|2022-03-21 15:17:10|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|0
1647875840000|2022-03-21 15:17:20|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|0
1647875870000|2022-03-21 15:17:50|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|4126.6|0
1647875890000|2022-03-21 15:18:10|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|0
1647875910000|2022-03-21 15:18:30|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|0
1647875930000|2022-03-21 15:18:50|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|0
1647875940000|2022-03-21 15:19:00|4126.6|4126.6|4124.98|4124.98|4126.6|4126.6|4124.98|4124.98|0
1647875950000|2022-03-21 15:19:10|4124.85|4124.85|4124.85|4124.85|4124.85|4124.85|4124.85|4124.85|0
1647876000000|2022-03-21 15:20:00|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|0
1647876010000|2022-03-21 15:20:10|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|0
1647876020000|2022-03-21 15:20:20|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|0
1647876050000|2022-03-21 15:20:50|4124.98|4124.98|4125.1|4125.1|4125.1|4125.1|4124.98|4124.98|0
1647876090000|2022-03-21 15:21:30|4127.6|4127.6|4126.35|4126.35|4127.6|4127.6|4126.35|4126.35|0
1647876100000|2022-03-21 15:21:40|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|0
1647876110000|2022-03-21 15:21:50|4128.85|4128.85|4130.1|4130.1|4130.1|4130.1|4128.85|4128.85|0
1647876130000|2022-03-21 15:22:10|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|0
1647876160000|2022-03-21 15:22:40|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|4127.6|0
1647876170000|2022-03-21 15:22:50|4128.85|4128.85|4130.1|4130.1|4130.1|4130.1|4128.85|4128.85|0
1647876200000|2022-03-21 15:23:20|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|0
1647876210000|2022-03-21 15:23:30|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|0
1647876220000|2022-03-21 15:23:40|4130.52|4130.52|4133.02|4133.02|4133.02|4133.02|4130.52|4130.52|0
1647876240000|2022-03-21 15:24:00|4131.77|4131.77|4130.52|4130.52|4131.77|4131.77|4130.52|4130.52|0
1647876270000|2022-03-21 15:24:30|4129.27|4129.27|4129.15|4129.15|4129.27|4129.27|4129.02|4129.02|0
1647876310000|2022-03-21 15:25:10|4129.27|4129.27|4129.27|4129.27|4129.27|4129.27|4129.27|4129.27|0
1647876330000|2022-03-21 15:25:30|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|0
1647876340000|2022-03-21 15:25:40|4128.15|4128.15|4130.65|4130.65|4130.65|4130.65|4128.15|4128.15|0
1647876360000|2022-03-21 15:26:00|4128.15|4128.15|4128.03|4128.03|4128.15|4128.15|4128.03|4128.03|0
1647876370000|2022-03-21 15:26:10|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|4128.15|0
1647876440000|2022-03-21 15:27:20|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|0
1647876520000|2022-03-21 15:28:40|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|0
1647876530000|2022-03-21 15:28:50|4129.4|4129.4|4130.65|4130.65|4130.65|4130.65|4129.4|4129.4|0
1647876550000|2022-03-21 15:29:10|4130.77|4130.77|4131.02|4131.02|4131.02|4131.02|4130.77|4130.77|0
1647876570000|2022-03-21 15:29:30|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|0
1647876580000|2022-03-21 15:29:40|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|0
1647876600000|2022-03-21 15:30:00|4133.27|4133.27|4133.52|4133.52|4134.77|4134.77|4133.27|4133.27|0
1647876620000|2022-03-21 15:30:20|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|0
1647876630000|2022-03-21 15:30:30|4133.22|4133.22|4133.22|4133.22|4133.22|4133.22|4133.22|4133.22|0
1647876640000|2022-03-21 15:30:40|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|0
1647876650000|2022-03-21 15:30:50|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|0
1647876660000|2022-03-21 15:31:00|4130.38|4130.38|4130.26|4130.26|4130.38|4130.38|4130.26|4130.26|0
1647876690000|2022-03-21 15:31:30|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|0
1647876740000|2022-03-21 15:32:20|4129.01|4129.01|4129.39|4129.39|4129.39|4129.39|4129.01|4129.01|0
1647876750000|2022-03-21 15:32:30|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|0
1647876760000|2022-03-21 15:32:40|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4127.97|4127.97|0
1647876770000|2022-03-21 15:32:50|4130.81|4130.81|4129.56|4129.56|4130.81|4130.81|4129.56|4129.56|0
1647876780000|2022-03-21 15:33:00|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|4130.81|0
1647876790000|2022-03-21 15:33:10|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|0
1647876840000|2022-03-21 15:34:00|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|0
1647876870000|2022-03-21 15:34:30|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|0
1647876880000|2022-03-21 15:34:40|4131.1|4131.1|4130.98|4130.98|4131.1|4131.1|4130.98|4130.98|0
1647876890000|2022-03-21 15:34:50|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|4130.73|0
1647876900000|2022-03-21 15:35:00|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|0
1647876930000|2022-03-21 15:35:30|4129.13|4129.13|4128.76|4128.76|4129.13|4129.13|4128.76|4128.76|0
1647876940000|2022-03-21 15:35:40|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|0
1647876960000|2022-03-21 15:36:00|4127.38|4127.38|4126.01|4126.01|4127.38|4127.38|4126.01|4126.01|0
1647876970000|2022-03-21 15:36:10|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|0
1647877010000|2022-03-21 15:36:50|4126.01|4126.01|4126.26|4126.26|4126.26|4126.26|4126.01|4126.01|0
1647877040000|2022-03-21 15:37:20|4128.76|4128.76|4131.38|4131.38|4131.38|4131.38|4128.76|4128.76|0
1647877060000|2022-03-21 15:37:40|4131.55|4131.55|4129.06|4129.06|4131.55|4131.55|4129.06|4129.06|0
1647877070000|2022-03-21 15:37:50|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1647877080000|2022-03-21 15:38:00|4131.55|4131.55|4130.3|4130.3|4131.55|4131.55|4130.3|4130.3|0
1647877130000|2022-03-21 15:38:50|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|0
1647877140000|2022-03-21 15:39:00|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|0
1647877160000|2022-03-21 15:39:20|4130.73|4130.73|4130.48|4130.48|4130.73|4130.73|4130.48|4130.48|0
1647877180000|2022-03-21 15:39:40|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|0
1647877220000|2022-03-21 15:40:20|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|0
1647877270000|2022-03-21 15:41:10|4132.6|4132.6|4133.85|4133.85|4133.85|4133.85|4132.6|4132.6|0
1647877290000|2022-03-21 15:41:30|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|0
1647877330000|2022-03-21 15:42:10|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|4135.48|0
1647877350000|2022-03-21 15:42:30|4134.23|4134.23|4132.98|4132.98|4134.23|4134.23|4132.98|4132.98|0
1647877360000|2022-03-21 15:42:40|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|4132.85|0
1647877370000|2022-03-21 15:42:50|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|4134.1|0
1647877380000|2022-03-21 15:43:00|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|4134.23|0
1647877410000|2022-03-21 15:43:30|4132.98|4132.98|4132.73|4132.73|4132.98|4132.98|4132.73|4132.73|0
1647877420000|2022-03-21 15:43:40|4132.6|4132.6|4131.36|4131.36|4132.6|4132.6|4131.36|4131.36|0
1647877440000|2022-03-21 15:44:00|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|4131.48|0
1647877460000|2022-03-21 15:44:20|4131.36|4131.36|4130.11|4130.11|4131.36|4131.36|4130.11|4130.11|0
1647877470000|2022-03-21 15:44:30|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|0
1647877490000|2022-03-21 15:44:50|4129.46|4129.46|4129.63|4129.63|4129.63|4129.63|4129.46|4129.46|0
1647877510000|2022-03-21 15:45:10|4129.89|4129.89|4130.39|4130.39|4130.64|4130.64|4129.89|4129.89|0
1647877520000|2022-03-21 15:45:20|4130.73|4130.73|4130.48|4130.48|4130.73|4130.73|4130.48|4130.48|0
1647877560000|2022-03-21 15:46:00|4132.98|4132.98|4133.48|4133.48|4133.48|4133.48|4132.98|4132.98|0
1647877640000|2022-03-21 15:47:20|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|0
1647877700000|2022-03-21 15:48:20|4132.36|4132.36|4130.98|4130.98|4132.36|4132.36|4130.98|4130.98|0
1647877740000|2022-03-21 15:49:00|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|4132.23|0
1647877760000|2022-03-21 15:49:20|4131.86|4131.86|4130.61|4130.61|4131.86|4131.86|4130.61|4130.61|0
1647877810000|2022-03-21 15:50:10|4129.11|4129.11|4127.86|4127.86|4129.11|4129.11|4127.86|4127.86|0
1647877840000|2022-03-21 15:50:40|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|0
1647877860000|2022-03-21 15:51:00|4127.48|4127.48|4127.48|4127.48|4127.48|4127.48|4127.48|4127.48|0
1647877870000|2022-03-21 15:51:10|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|0
1647877900000|2022-03-21 15:51:40|4124.81|4124.81|4126.06|4126.06|4126.06|4126.06|4124.81|4124.81|0
1647877940000|2022-03-21 15:52:20|4126.31|4126.31|4130.31|4130.31|4130.31|4130.31|4126.31|4126.31|0
1647877980000|2022-03-21 15:53:00|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|0
1647878000000|2022-03-21 15:53:20|4128.94|4128.94|4131.43|4131.43|4131.43|4131.43|4128.94|4128.94|0
1647878020000|2022-03-21 15:53:40|4131.18|4131.18|4131.43|4131.43|4131.43|4131.43|4131.18|4131.18|0
1647878050000|2022-03-21 15:54:10|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|4131.31|0
1647878100000|2022-03-21 15:55:00|4131.06|4131.06|4130.93|4130.93|4131.06|4131.06|4130.93|4130.93|0
1647878110000|2022-03-21 15:55:10|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|0
1647878140000|2022-03-21 15:55:40|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|0
1647878150000|2022-03-21 15:55:50|4128.26|4128.26|4128.43|4128.43|4128.43|4128.43|4128.26|4128.26|0
1647878170000|2022-03-21 15:56:10|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|0
1647878190000|2022-03-21 15:56:30|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|0
1647878200000|2022-03-21 15:56:40|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|0
1647878220000|2022-03-21 15:57:00|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|0
1647878230000|2022-03-21 15:57:10|4127.89|4127.89|4129.26|4129.26|4129.26|4129.26|4127.89|4127.89|0
1647878240000|2022-03-21 15:57:20|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|0
1647878270000|2022-03-21 15:57:50|4131.76|4131.76|4131.76|4131.76|4131.76|4131.76|4131.76|4131.76|0
1647878330000|2022-03-21 15:58:50|4130.51|4130.51|4131.76|4131.76|4131.76|4131.76|4130.51|4130.51|0
1647878350000|2022-03-21 15:59:10|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|0
1647878370000|2022-03-21 15:59:30|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|4130.38|0
1647878380000|2022-03-21 15:59:40|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|0
1647878410000|2022-03-21 16:00:10|4131.14|4131.14|4131.01|4131.01|4131.14|4131.14|4131.01|4131.01|0
1647878420000|2022-03-21 16:00:20|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|4129.76|0
1647878430000|2022-03-21 16:00:30|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|0
1647878440000|2022-03-21 16:00:40|4131.14|4131.14|4131.14|4131.14|4133.63|4133.63|4131.14|4131.14|0
1647878450000|2022-03-21 16:00:50|4129.89|4129.89|4128.01|4128.01|4129.89|4129.89|4128.01|4128.01|0
1647878470000|2022-03-21 16:01:10|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1647878520000|2022-03-21 16:02:00|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|0
1647878530000|2022-03-21 16:02:10|4127.39|4127.39|4127.39|4127.39|4127.39|4127.39|4127.39|4127.39|0
1647878560000|2022-03-21 16:02:40|4128.64|4128.64|4129.89|4129.89|4129.89|4129.89|4128.64|4128.64|0
1647878580000|2022-03-21 16:03:00|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|0
1647878620000|2022-03-21 16:03:40|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|4130.51|0
1647878630000|2022-03-21 16:03:50|4130.69|4130.69|4131.15|4131.15|4131.15|4131.15|4130.69|4130.69|0
1647878660000|2022-03-21 16:04:20|4129.91|4129.91|4129.91|4129.91|4129.91|4129.91|4129.91|4129.91|0
1647878700000|2022-03-21 16:05:00|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|0
1647878720000|2022-03-21 16:05:20|4129.95|4129.95|4129.7|4129.7|4129.95|4129.95|4129.7|4129.7|0
1647878740000|2022-03-21 16:05:40|4129.45|4129.45|4129.45|4129.45|4129.45|4129.45|4129.45|4129.45|0
1647878780000|2022-03-21 16:06:20|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|0
1647878920000|2022-03-21 16:08:40|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|0
1647878930000|2022-03-21 16:08:50|4126.83|4126.83|4127|4127|4127|4127|4126.83|4126.83|0
1647878940000|2022-03-21 16:09:00|4126.88|4126.88|4127|4127|4127|4127|4126.88|4126.88|0
1647878950000|2022-03-21 16:09:10|4129.5|4129.5|4128.25|4128.25|4129.5|4129.5|4128.25|4128.25|0
1647879020000|2022-03-21 16:10:20|4127|4127|4127|4127|4127|4127|4127|4127|0
1647879030000|2022-03-21 16:10:30|4126.88|4126.88|4127.62|4127.62|4127.87|4127.87|4126.63|4126.63|0
1647879050000|2022-03-21 16:10:50|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|0
1647879060000|2022-03-21 16:11:00|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|0
1647879070000|2022-03-21 16:11:10|4130.5|4130.5|4131.75|4131.75|4131.75|4131.75|4130.5|4130.5|0
1647879090000|2022-03-21 16:11:30|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|0
1647879140000|2022-03-21 16:12:20|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|4130.62|0
1647879150000|2022-03-21 16:12:30|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|4130.75|0
1647879190000|2022-03-21 16:13:10|4130.62|4130.62|4130|4130|4130.62|4130.62|4130|4130|0
1647879240000|2022-03-21 16:14:00|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|0
1647879280000|2022-03-21 16:14:40|4129.82|4129.82|4130.24|4130.24|4130.24|4130.24|4129.82|4129.82|0
1647879290000|2022-03-21 16:14:50|4130.12|4130.12|4130.37|4130.37|4130.37|4130.37|4130.12|4130.12|0
1647879330000|2022-03-21 16:15:30|4130.2|4130.2|4129.85|4129.85|4130.2|4130.2|4129.85|4129.85|0
1647879340000|2022-03-21 16:15:40|4128.61|4128.61|4129.85|4129.85|4129.85|4129.85|4128.61|4128.61|0
1647879360000|2022-03-21 16:16:00|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|0
1647879370000|2022-03-21 16:16:10|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|0
1647879390000|2022-03-21 16:16:30|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|4132.48|0
1647879420000|2022-03-21 16:17:00|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|0
1647879440000|2022-03-21 16:17:20|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|0
1647879450000|2022-03-21 16:17:30|4128.86|4128.86|4128.86|4128.86|4128.86|4128.86|4128.86|4128.86|0
1647879460000|2022-03-21 16:17:40|4130.1|4130.1|4131.35|4131.35|4131.35|4131.35|4130.1|4130.1|0
1647879480000|2022-03-21 16:18:00|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|0
1647879570000|2022-03-21 16:19:30|4134.85|4134.85|4134.85|4134.85|4134.85|4134.85|4132.35|4132.35|0
1647879580000|2022-03-21 16:19:40|4135.19|4135.19|4135.37|4135.37|4135.37|4135.37|4135.19|4135.19|0
1647879590000|2022-03-21 16:19:50|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|0
1647879610000|2022-03-21 16:20:10|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|4135.4|0
1647879630000|2022-03-21 16:20:30|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|0
1647879640000|2022-03-21 16:20:40|4136.66|4136.66|4136.84|4136.84|4136.84|4136.84|4136.66|4136.66|0
1647879670000|2022-03-21 16:21:10|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|0
1647879720000|2022-03-21 16:22:00|4135.84|4135.84|4137.09|4137.09|4137.09|4137.09|4135.84|4135.84|0
1647879780000|2022-03-21 16:23:00|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|0
1647879800000|2022-03-21 16:23:20|4134.34|4134.34|4134.46|4134.46|4134.46|4134.46|4134.34|4134.34|0
1647879820000|2022-03-21 16:23:40|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|0
1647879850000|2022-03-21 16:24:10|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|0
1647879860000|2022-03-21 16:24:20|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|4137.09|0
1647879900000|2022-03-21 16:25:00|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|4136.84|0
1647879910000|2022-03-21 16:25:10|4136.71|4136.71|4135.46|4135.46|4136.71|4136.71|4135.46|4135.46|0
1647879920000|2022-03-21 16:25:20|4134.21|4134.21|4134.34|4134.34|4134.34|4134.34|4134.21|4134.21|0
1647879930000|2022-03-21 16:25:30|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|4134.69|0
1647879970000|2022-03-21 16:26:10|4134.31|4134.31|4134.31|4134.31|4134.31|4134.31|4134.31|4134.31|0
1647879980000|2022-03-21 16:26:20|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|0
1647879990000|2022-03-21 16:26:30|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|4135.68|0
1647880020000|2022-03-21 16:27:00|4135.81|4135.81|4138.31|4138.31|4138.31|4138.31|4135.81|4135.81|0
1647880040000|2022-03-21 16:27:20|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|4138.48|0
1647880060000|2022-03-21 16:27:40|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|0
1647880090000|2022-03-21 16:28:10|4135.86|4135.86|4135.69|4135.69|4135.86|4135.86|4135.69|4135.69|0
1647880110000|2022-03-21 16:28:30|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|0
1647880120000|2022-03-21 16:28:40|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|4135.94|0
1647880130000|2022-03-21 16:28:50|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|4135.81|0
1647880160000|2022-03-21 16:29:20|4136.06|4136.06|4136.19|4136.19|4136.19|4136.19|4136.06|4136.06|0
1647880170000|2022-03-21 16:29:30|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|4135.84|0
1647880180000|2022-03-21 16:29:40|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|4138.34|0
1647880190000|2022-03-21 16:29:50|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|4138.17|0
1647936900000|2022-03-22 08:15:00|4112.85|4112.85|4112.85|4112.85|4112.85|4112.85|4112.85|4112.85|0
1647936920000|2022-03-22 08:15:20|4114.1|4114.1|4113.47|4113.47|4114.1|4114.1|4113.47|4113.47|0
1647936940000|2022-03-22 08:15:40|4113.72|4113.72|4111.23|4111.23|4113.72|4113.72|4111.23|4111.23|0
1647936950000|2022-03-22 08:15:50|4113.72|4113.72|4114.97|4114.97|4114.97|4114.97|4113.72|4113.72|0
1647936990000|2022-03-22 08:16:30|4113.72|4113.72|4113.72|4113.72|4113.72|4113.72|4113.72|4113.72|0
1647937020000|2022-03-22 08:17:00|4113.6|4113.6|4114.11|4114.11|4114.11|4114.11|4113.6|4113.6|0
1647937040000|2022-03-22 08:17:20|4114.36|4114.36|4113.86|4113.86|4114.36|4114.36|4113.86|4113.86|0
1647937080000|2022-03-22 08:18:00|4114.74|4114.74|4114.36|4114.36|4114.74|4114.74|4114.36|4114.36|0
1647937090000|2022-03-22 08:18:10|4114.11|4114.11|4114.49|4114.49|4114.49|4114.49|4114.11|4114.11|0
1647937110000|2022-03-22 08:18:30|4113.86|4113.86|4113.86|4113.86|4113.86|4113.86|4113.86|4113.86|0
1647937120000|2022-03-22 08:18:40|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|4115.11|0
1647937140000|2022-03-22 08:19:00|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|0
1647937150000|2022-03-22 08:19:10|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|0
1647937180000|2022-03-22 08:19:40|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|0
1647937190000|2022-03-22 08:19:50|4114.61|4114.61|4115.74|4115.74|4115.74|4115.74|4114.49|4114.49|0
1647937210000|2022-03-22 08:20:10|4115.99|4115.99|4116.36|4116.36|4116.36|4116.36|4115.99|4115.99|0
1647937220000|2022-03-22 08:20:20|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|4116.61|4116.61|0
1647937230000|2022-03-22 08:20:30|4116.36|4116.36|4116.36|4116.36|4116.36|4116.36|4116.36|4116.36|0
1647937240000|2022-03-22 08:20:40|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|0
1647937260000|2022-03-22 08:21:00|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|0
1647937270000|2022-03-22 08:21:10|4116.99|4116.99|4124.48|4124.48|4124.48|4124.48|4116.99|4116.99|0
1647937280000|2022-03-22 08:21:20|4124.86|4124.86|4121.11|4121.11|4124.86|4124.86|4121.11|4121.11|0
1647937290000|2022-03-22 08:21:30|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|0
1647937300000|2022-03-22 08:21:40|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|4117.37|0
1647937310000|2022-03-22 08:21:50|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|0
1647937320000|2022-03-22 08:22:00|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|4119.86|0
1647937330000|2022-03-22 08:22:10|4118.62|4118.62|4118.62|4118.62|4118.62|4118.62|4118.62|4118.62|0
1647937340000|2022-03-22 08:22:20|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|0
1647937370000|2022-03-22 08:22:50|4115.49|4115.49|4115.66|4115.66|4115.66|4115.66|4115.49|4115.49|0
1647937380000|2022-03-22 08:23:00|4124.4|4124.4|4123.16|4123.16|4124.4|4124.4|4123.16|4123.16|0
1647937410000|2022-03-22 08:23:30|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|4122.91|0
1647937440000|2022-03-22 08:24:00|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|0
1647937450000|2022-03-22 08:24:10|4124.4|4124.4|4126.9|4126.9|4126.9|4126.9|4124.4|4124.4|0
1647937460000|2022-03-22 08:24:20|4129.4|4129.4|4129.52|4129.52|4129.52|4129.52|4129.4|4129.4|0
1647937480000|2022-03-22 08:24:40|4130.03|4130.03|4130.15|4130.15|4130.15|4130.15|4130.03|4130.03|0
1647937510000|2022-03-22 08:25:10|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|4131.4|0
1647937530000|2022-03-22 08:25:30|4133.9|4133.9|4133.9|4133.9|4133.9|4133.9|4133.9|4133.9|0
1647937550000|2022-03-22 08:25:50|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|4133.27|0
1647937560000|2022-03-22 08:26:00|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|0
1647937630000|2022-03-22 08:27:10|4135.89|4135.89|4136.39|4136.39|4136.39|4136.39|4135.89|4135.89|0
1647937640000|2022-03-22 08:27:20|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|4138.89|0
1647937680000|2022-03-22 08:28:00|4137.64|4137.64|4130.9|4130.9|4137.64|4137.64|4130.9|4130.9|0
1647937690000|2022-03-22 08:28:10|4129.65|4129.65|4130.9|4130.9|4130.9|4130.9|4129.65|4129.65|0
1647937750000|2022-03-22 08:29:10|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|0
1647937760000|2022-03-22 08:29:20|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|0
1647937770000|2022-03-22 08:29:30|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|4135.89|0
1647937790000|2022-03-22 08:29:50|4135.39|4135.39|4138.51|4138.51|4139.14|4139.14|4135.39|4135.39|0
1647937800000|2022-03-22 08:30:00|4138.68|4138.68|4138.93|4138.93|4138.93|4138.93|4138.68|4138.68|0
1647937810000|2022-03-22 08:30:10|4137.68|4137.68|4140.68|4140.68|4140.68|4140.68|4137.68|4137.68|0
1647937820000|2022-03-22 08:30:20|4140.56|4140.56|4144.82|4144.82|4144.82|4144.82|4140.56|4140.56|0
1647937830000|2022-03-22 08:30:30|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|4141.07|0
1647937850000|2022-03-22 08:30:50|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|4140.7|0
1647937870000|2022-03-22 08:31:10|4140.82|4140.82|4141.07|4141.07|4141.07|4141.07|4140.82|4140.82|0
1647937880000|2022-03-22 08:31:20|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|0
1647937900000|2022-03-22 08:31:40|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|0
1647937940000|2022-03-22 08:32:20|4141.07|4141.07|4140.7|4140.7|4141.07|4141.07|4140.7|4140.7|0
1647937950000|2022-03-22 08:32:30|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|4140.57|0
1647938010000|2022-03-22 08:33:30|4140.19|4140.19|4140.44|4140.44|4140.44|4140.44|4140.19|4140.19|0
1647938020000|2022-03-22 08:33:40|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|4140.82|0
1647938040000|2022-03-22 08:34:00|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|4141.2|0
1647938050000|2022-03-22 08:34:10|4138.7|4138.7|4137.45|4137.45|4138.7|4138.7|4137.45|4137.45|0
1647938080000|2022-03-22 08:34:40|4137.2|4137.2|4137.08|4137.08|4137.2|4137.2|4137.08|4137.08|0
1647938090000|2022-03-22 08:34:50|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|0
1647938100000|2022-03-22 08:35:00|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|4137.08|0
1647938110000|2022-03-22 08:35:10|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|4138.32|0
1647938150000|2022-03-22 08:35:50|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|4135.83|0
1647938190000|2022-03-22 08:36:30|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|4134.58|0
1647938210000|2022-03-22 08:36:50|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|0
1647938240000|2022-03-22 08:37:20|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|4138.58|0
1647938270000|2022-03-22 08:37:50|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|4139.1|0
1647938280000|2022-03-22 08:38:00|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|0
1647938290000|2022-03-22 08:38:10|4138.59|4138.59|4138.59|4138.59|4138.59|4138.59|4138.59|4138.59|0
1647938300000|2022-03-22 08:38:20|4138.72|4138.72|4138.59|4138.59|4138.72|4138.72|4138.59|4138.59|0
1647938320000|2022-03-22 08:38:40|4138.47|4138.47|4138.47|4138.47|4138.47|4138.47|4138.47|4138.47|0
1647938340000|2022-03-22 08:39:00|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|4138.72|0
1647938360000|2022-03-22 08:39:20|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|0
1647938380000|2022-03-22 08:39:40|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|4137.85|0
1647938410000|2022-03-22 08:40:10|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|4136.6|0
1647938460000|2022-03-22 08:41:00|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|4136.85|0
1647938470000|2022-03-22 08:41:10|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|4137.02|0
1647938480000|2022-03-22 08:41:20|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|0
1647938500000|2022-03-22 08:41:40|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|4135.6|0
1647938510000|2022-03-22 08:41:50|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|4134.35|0
1647938560000|2022-03-22 08:42:40|4135.6|4135.6|4135.48|4135.48|4135.73|4135.73|4135.48|4135.48|0
1647938630000|2022-03-22 08:43:50|4137.48|4137.48|4137.1|4137.1|4137.48|4137.48|4137.1|4137.1|0
1647938640000|2022-03-22 08:44:00|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|4136.98|0
1647938650000|2022-03-22 08:44:10|4135.73|4135.73|4134.48|4134.48|4135.73|4135.73|4134.48|4134.48|0
1647938680000|2022-03-22 08:44:40|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|0
1647938690000|2022-03-22 08:44:50|4133.85|4133.85|4134.98|4134.98|4135.1|4135.1|4133.85|4133.85|0
1647938700000|2022-03-22 08:45:00|4134.85|4134.85|4134.85|4134.85|4134.85|4134.85|4134.85|4134.85|0
1647938710000|2022-03-22 08:45:10|4134.72|4134.72|4134.85|4134.85|4134.85|4134.85|4134.72|4134.72|0
1647938720000|2022-03-22 08:45:20|4136.1|4136.1|4136.22|4136.22|4136.22|4136.22|4136.1|4136.1|0
1647938730000|2022-03-22 08:45:30|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|4137.47|0
1647938770000|2022-03-22 08:46:10|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|0
1647938780000|2022-03-22 08:46:20|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|4137.52|0
1647938800000|2022-03-22 08:46:40|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1647938810000|2022-03-22 08:46:50|4138.07|4138.07|4138.07|4138.07|4138.07|4138.07|4138.07|4138.07|0
1647938900000|2022-03-22 08:48:20|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|0
1647938930000|2022-03-22 08:48:50|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|0
1647938940000|2022-03-22 08:49:00|4137.77|4137.77|4137.77|4137.77|4137.94|4137.94|4137.77|4137.77|0
1647938960000|2022-03-22 08:49:20|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|0
1647939010000|2022-03-22 08:50:10|4137.14|4137.14|4136.62|4136.62|4137.14|4137.14|4136.62|4136.62|0
1647939020000|2022-03-22 08:50:20|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|0
1647939030000|2022-03-22 08:50:30|4137.63|4137.63|4138.88|4138.88|4138.88|4138.88|4137.63|4137.63|0
1647939050000|2022-03-22 08:50:50|4137.63|4137.63|4137.63|4137.63|4137.63|4137.63|4137.63|4137.63|0
1647939090000|2022-03-22 08:51:30|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|4137.38|0
1647939130000|2022-03-22 08:52:10|4136.13|4136.13|4136.47|4136.47|4136.47|4136.47|4136.13|4136.13|0
1647939190000|2022-03-22 08:53:10|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|0
1647939200000|2022-03-22 08:53:20|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|4133.98|0
1647939250000|2022-03-22 08:54:10|4132.73|4132.73|4132.35|4132.35|4132.73|4132.73|4132.35|4132.35|0
1647939270000|2022-03-22 08:54:30|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|0
1647939300000|2022-03-22 08:55:00|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|4129.86|0
1647939360000|2022-03-22 08:56:00|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|4129.51|0
1647939400000|2022-03-22 08:56:40|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|0
1647939460000|2022-03-22 08:57:40|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|4125.77|0
1647939490000|2022-03-22 08:58:10|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|4119.52|0
1647939500000|2022-03-22 08:58:20|4120.77|4120.77|4122.02|4122.02|4122.02|4122.02|4120.77|4120.77|0
1647939520000|2022-03-22 08:58:40|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|0
1647939550000|2022-03-22 08:59:10|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|0
1647939580000|2022-03-22 08:59:40|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|0
1647939620000|2022-03-22 09:00:20|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|4123.4|0
1647939660000|2022-03-22 09:01:00|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|0
1647939670000|2022-03-22 09:01:10|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|0
1647939690000|2022-03-22 09:01:30|4123.77|4123.77|4127.52|4127.52|4127.52|4127.52|4123.77|4123.77|0
1647939730000|2022-03-22 09:02:10|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1647939740000|2022-03-22 09:02:20|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|4128.14|0
1647939810000|2022-03-22 09:03:30|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1647939850000|2022-03-22 09:04:10|4128.52|4128.52|4128.39|4128.39|4128.52|4128.52|4128.39|4128.39|0
1647939860000|2022-03-22 09:04:20|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|0
1647939910000|2022-03-22 09:05:10|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|0
1647939930000|2022-03-22 09:05:30|4131.19|4131.19|4131.19|4131.19|4131.19|4131.19|4131.19|4131.19|0
1647939940000|2022-03-22 09:05:40|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|4131.06|0
1647939950000|2022-03-22 09:05:50|4132.31|4132.31|4132.69|4132.69|4132.69|4132.69|4132.31|4132.31|0
1647940030000|2022-03-22 09:07:10|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|0
1647940050000|2022-03-22 09:07:30|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|0
1647940100000|2022-03-22 09:08:20|4135.53|4135.53|4135.7|4135.7|4135.7|4135.7|4135.53|4135.53|0
1647940230000|2022-03-22 09:10:30|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|4135.82|0
1647940260000|2022-03-22 09:11:00|4135.45|4135.45|4134.2|4134.2|4135.45|4135.45|4134.2|4134.2|0
1647940290000|2022-03-22 09:11:30|4132.95|4132.95|4131.7|4131.7|4132.95|4132.95|4131.7|4131.7|0
1647940320000|2022-03-22 09:12:00|4134.2|4134.2|4133.95|4133.95|4134.2|4134.2|4133.95|4133.95|0
1647940350000|2022-03-22 09:12:30|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|0
1647940380000|2022-03-22 09:13:00|4136.44|4136.44|4136.44|4136.44|4136.44|4136.44|4136.44|4136.44|0
1647940470000|2022-03-22 09:14:30|4136.69|4136.69|4136.82|4136.82|4136.82|4136.82|4136.69|4136.69|0
1647940500000|2022-03-22 09:15:00|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|4136.65|0
1647940560000|2022-03-22 09:16:00|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|0
1647940580000|2022-03-22 09:16:20|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|4137.55|0
1647940710000|2022-03-22 09:18:30|4137.8|4137.8|4137.8|4137.8|4137.8|4137.8|4137.8|4137.8|0
1647940720000|2022-03-22 09:18:40|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|4137.93|0
1647940740000|2022-03-22 09:19:00|4138.05|4138.05|4138.05|4138.05|4138.05|4138.05|4138.05|4138.05|0
1647940830000|2022-03-22 09:20:30|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|4136.81|0
1647940840000|2022-03-22 09:20:40|4135.56|4135.56|4133.06|4133.06|4135.56|4135.56|4133.06|4133.06|0
1647940850000|2022-03-22 09:20:50|4133.56|4133.56|4133.19|4133.19|4133.56|4133.56|4133.19|4133.19|0
1647940970000|2022-03-22 09:22:50|4132.81|4132.81|4133.19|4133.19|4133.19|4133.19|4132.81|4132.81|0
1647941140000|2022-03-22 09:25:40|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|4131.94|0
1647941180000|2022-03-22 09:26:20|4131.81|4131.81|4131.94|4131.94|4131.94|4131.94|4131.81|4131.81|0
1647941200000|2022-03-22 09:26:40|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|0
1647941260000|2022-03-22 09:27:40|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|0
1647941300000|2022-03-22 09:28:20|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|0
1647941340000|2022-03-22 09:29:00|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|0
1647941430000|2022-03-22 09:30:30|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|0
1647941480000|2022-03-22 09:31:20|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|0
1647941510000|2022-03-22 09:31:50|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|0
1647941690000|2022-03-22 09:34:50|4128.31|4128.31|4128.19|4128.19|4128.31|4128.31|4128.19|4128.19|0
1647941750000|2022-03-22 09:35:50|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|0
1647941770000|2022-03-22 09:36:10|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|0
1647941820000|2022-03-22 09:37:00|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|0
1647941910000|2022-03-22 09:38:30|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1647941940000|2022-03-22 09:39:00|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|0
1647941950000|2022-03-22 09:39:10|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1647941980000|2022-03-22 09:39:40|4127.06|4127.06|4128.31|4128.31|4128.31|4128.31|4127.06|4127.06|0
1647942060000|2022-03-22 09:41:00|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|0
1647942100000|2022-03-22 09:41:40|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|0
1647942130000|2022-03-22 09:42:10|4129.81|4129.81|4129.81|4129.81|4129.81|4129.81|4129.81|4129.81|0
1647942160000|2022-03-22 09:42:40|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|0
1647942210000|2022-03-22 09:43:30|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|4129.68|0
1647942290000|2022-03-22 09:44:50|4129.43|4129.43|4129.43|4129.43|4129.43|4129.43|4129.43|4129.43|0
1647942310000|2022-03-22 09:45:10|4129.56|4129.56|4128.44|4128.44|4129.56|4129.56|4128.31|4128.31|0
1647942340000|2022-03-22 09:45:40|4130.93|4130.93|4133.43|4133.43|4133.43|4133.43|4130.93|4130.93|0
1647942390000|2022-03-22 09:46:30|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|0
1647942440000|2022-03-22 09:47:20|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|0
1647942480000|2022-03-22 09:48:00|4131.88|4131.88|4131.88|4131.88|4131.88|4131.88|4131.88|4131.88|0
1647942500000|2022-03-22 09:48:20|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|4131.63|0
1647942590000|2022-03-22 09:49:50|4131.76|4131.76|4131.76|4131.76|4131.76|4131.76|4131.76|4131.76|0
1647942600000|2022-03-22 09:50:00|4132.14|4132.14|4132.14|4132.14|4132.14|4132.14|4132.14|4132.14|0
1647942620000|2022-03-22 09:50:20|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|4132.26|0
1647942740000|2022-03-22 09:52:20|4131.91|4131.91|4131.91|4131.91|4131.91|4131.91|4131.91|4131.91|0
1647942850000|2022-03-22 09:54:10|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|0
1647942970000|2022-03-22 09:56:10|4129.54|4129.54|4129.67|4129.67|4129.67|4129.67|4129.54|4129.54|0
1647942990000|2022-03-22 09:56:30|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|0
1647943100000|2022-03-22 09:58:20|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|0
1647943140000|2022-03-22 09:59:00|4129.54|4129.54|4129.42|4129.42|4129.54|4129.54|4129.42|4129.42|0
1647943190000|2022-03-22 09:59:50|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|0
1647943200000|2022-03-22 10:00:00|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|4132.29|0
1647943250000|2022-03-22 10:00:50|4131.04|4131.04|4128.55|4128.55|4131.04|4131.04|4128.55|4128.55|0
1647943260000|2022-03-22 10:01:00|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|4129.79|0
1647943320000|2022-03-22 10:02:00|4128.55|4128.55|4128.29|4128.29|4128.55|4128.55|4128.29|4128.29|0
1647943330000|2022-03-22 10:02:10|4125.8|4125.8|4123.3|4123.3|4125.8|4125.8|4123.3|4123.3|0
1647943340000|2022-03-22 10:02:20|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|0
1647943420000|2022-03-22 10:03:40|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|4122.18|0
1647943430000|2022-03-22 10:03:50|4120.93|4120.93|4120.93|4120.93|4120.93|4120.93|4120.93|4120.93|0
1647943520000|2022-03-22 10:05:20|4118.43|4118.43|4118.43|4118.43|4118.43|4118.43|4118.43|4118.43|0
1647943530000|2022-03-22 10:05:30|4119.68|4119.68|4119.51|4119.51|4119.68|4119.68|4119.51|4119.51|0
1647943640000|2022-03-22 10:07:20|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|4119.33|0
1647943650000|2022-03-22 10:07:30|4119.08|4119.08|4118.57|4118.57|4119.08|4119.08|4118.57|4118.57|0
1647943690000|2022-03-22 10:08:10|4118.44|4118.44|4118.44|4118.44|4118.44|4118.44|4118.44|4118.44|0
1647943700000|2022-03-22 10:08:20|4118.31|4118.31|4118.19|4118.19|4118.31|4118.31|4118.19|4118.19|0
1647943720000|2022-03-22 10:08:40|4118.06|4118.06|4118.06|4118.06|4118.06|4118.06|4118.06|4118.06|0
1647943730000|2022-03-22 10:08:50|4116.82|4116.82|4115.57|4115.57|4116.82|4116.82|4115.57|4115.57|0
1647943750000|2022-03-22 10:09:10|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|4114.32|0
1647943760000|2022-03-22 10:09:20|4113.07|4113.07|4113.07|4113.07|4113.07|4113.07|4113.07|4113.07|0
1647943770000|2022-03-22 10:09:30|4110.57|4110.57|4110.57|4110.57|4110.57|4110.57|4110.57|4110.57|0
1647943780000|2022-03-22 10:09:40|4110.7|4110.7|4110.82|4110.82|4110.82|4110.82|4110.7|4110.7|0
1647943820000|2022-03-22 10:10:20|4110.7|4110.7|4110.7|4110.7|4110.7|4110.7|4110.7|4110.7|0
1647943830000|2022-03-22 10:10:30|4110.82|4110.82|4110.95|4110.95|4110.95|4110.95|4110.82|4110.82|0
1647943900000|2022-03-22 10:11:40|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|0
1647943910000|2022-03-22 10:11:50|4112.32|4112.32|4112.45|4112.45|4112.45|4112.45|4112.32|4112.32|0
1647943980000|2022-03-22 10:13:00|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|0
1647944030000|2022-03-22 10:13:50|4112.7|4112.7|4112.45|4112.45|4112.7|4112.7|4112.45|4112.45|0
1647944040000|2022-03-22 10:14:00|4111.2|4111.2|4109.95|4109.95|4111.2|4111.2|4109.95|4109.95|0
1647944050000|2022-03-22 10:14:10|4111.2|4111.2|4111.2|4111.2|4111.2|4111.2|4111.2|4111.2|0
1647944080000|2022-03-22 10:14:40|4112.45|4112.45|4112.45|4112.45|4112.45|4112.45|4112.45|4112.45|0
1647944090000|2022-03-22 10:14:50|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|0
1647944110000|2022-03-22 10:15:10|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|0
1647944120000|2022-03-22 10:15:20|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|0
1647944160000|2022-03-22 10:16:00|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|0
1647944170000|2022-03-22 10:16:10|4110.95|4110.95|4110.7|4110.7|4110.95|4110.95|4110.7|4110.7|0
1647944200000|2022-03-22 10:16:40|4110.82|4110.82|4111.07|4111.07|4111.07|4111.07|4110.82|4110.82|0
1647944220000|2022-03-22 10:17:00|4109.83|4109.83|4109.83|4109.83|4109.83|4109.83|4109.83|4109.83|0
1647944270000|2022-03-22 10:17:50|4110.2|4110.2|4110.2|4110.2|4110.2|4110.2|4110.2|4110.2|0
1647944300000|2022-03-22 10:18:20|4110.45|4110.45|4110.88|4110.88|4110.88|4110.88|4110.45|4110.45|0
1647944310000|2022-03-22 10:18:30|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|0
1647944330000|2022-03-22 10:18:50|4109.38|4109.38|4109.38|4109.38|4109.38|4109.38|4109.38|4109.38|0
1647944350000|2022-03-22 10:19:10|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|0
1647944360000|2022-03-22 10:19:20|4108.38|4108.38|4108.25|4108.25|4108.38|4108.38|4108.25|4108.25|0
1647944430000|2022-03-22 10:20:30|4109.5|4109.5|4110.75|4110.75|4110.75|4110.75|4109.5|4109.5|0
1647944490000|2022-03-22 10:21:30|4108.25|4108.25|4108.25|4108.25|4108.25|4108.25|4108.25|4108.25|0
1647944530000|2022-03-22 10:22:10|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|4108.13|0
1647944550000|2022-03-22 10:22:30|4109.38|4109.38|4109.38|4109.38|4109.38|4109.38|4109.38|4109.38|0
1647944610000|2022-03-22 10:23:30|4110.63|4110.63|4110.63|4110.63|4110.63|4110.63|4110.63|4110.63|0
1647944620000|2022-03-22 10:23:40|4110.12|4110.12|4110.12|4110.12|4110.12|4110.12|4110.12|4110.12|0
1647944650000|2022-03-22 10:24:10|4109.75|4109.75|4109.62|4109.62|4109.75|4109.75|4109.62|4109.62|0
1647944670000|2022-03-22 10:24:30|4109.5|4109.5|4109.5|4109.5|4109.5|4109.5|4109.5|4109.5|0
1647944720000|2022-03-22 10:25:20|4109.15|4109.15|4109.15|4109.15|4109.15|4109.15|4109.15|4109.15|0
1647944730000|2022-03-22 10:25:30|4109.53|4109.53|4109.28|4109.28|4109.53|4109.53|4109.28|4109.28|0
1647944740000|2022-03-22 10:25:40|4109.78|4109.78|4109.78|4109.78|4109.78|4109.78|4109.78|4109.78|0
1647944770000|2022-03-22 10:26:10|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|4111.03|0
1647944950000|2022-03-22 10:29:10|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|0
1647944960000|2022-03-22 10:29:20|4112.28|4112.28|4113.52|4113.52|4113.52|4113.52|4112.28|4112.28|0
1647945030000|2022-03-22 10:30:30|4113.15|4113.15|4113.15|4113.15|4113.15|4113.15|4113.15|4113.15|0
1647945110000|2022-03-22 10:31:50|4111.9|4111.9|4111.9|4111.9|4111.9|4111.9|4111.9|4111.9|0
1647945120000|2022-03-22 10:32:00|4111.77|4111.77|4110.52|4110.52|4111.77|4111.77|4110.52|4110.52|0
1647945170000|2022-03-22 10:32:50|4109.28|4109.28|4108.03|4108.03|4109.28|4109.28|4108.03|4108.03|0
1647945190000|2022-03-22 10:33:10|4106.78|4106.78|4106.78|4106.78|4106.78|4106.78|4106.78|4106.78|0
1647945200000|2022-03-22 10:33:20|4105.53|4105.53|4105.53|4105.53|4105.53|4105.53|4105.53|4105.53|0
1647945310000|2022-03-22 10:35:10|4109.28|4109.28|4110.52|4110.52|4110.52|4110.52|4109.28|4109.28|0
1647945320000|2022-03-22 10:35:20|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|0
1647945400000|2022-03-22 10:36:40|4109.15|4109.15|4109.15|4109.15|4109.15|4109.15|4109.15|4109.15|0
1647945410000|2022-03-22 10:36:50|4108.98|4108.98|4106.48|4106.48|4108.98|4108.98|4106.48|4106.48|0
1647945420000|2022-03-22 10:37:00|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|4106.36|0
1647945430000|2022-03-22 10:37:10|4105.11|4105.11|4105.11|4105.11|4105.11|4105.11|4105.11|4105.11|0
1647945450000|2022-03-22 10:37:30|4103.86|4103.86|4101.36|4101.36|4103.86|4103.86|4101.36|4101.36|0
1647945500000|2022-03-22 10:38:20|4101.74|4101.74|4101.61|4101.61|4101.74|4101.74|4101.61|4101.61|0
1647945560000|2022-03-22 10:39:20|4104.11|4104.11|4107.86|4107.86|4107.86|4107.86|4104.11|4104.11|0
1647945610000|2022-03-22 10:40:10|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|4107.98|0
1647945620000|2022-03-22 10:40:20|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|4108.11|0
1647945700000|2022-03-22 10:41:40|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|0
1647945800000|2022-03-22 10:43:20|4110.73|4110.73|4110.86|4110.86|4110.86|4110.86|4110.73|4110.73|0
1647945880000|2022-03-22 10:44:40|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|0
1647945900000|2022-03-22 10:45:00|4113.48|4113.48|4113.48|4113.48|4113.48|4113.48|4113.48|4113.48|0
1647945910000|2022-03-22 10:45:10|4112.23|4112.23|4112.23|4112.23|4112.23|4112.23|4112.23|4112.23|0
1647946080000|2022-03-22 10:48:00|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|0
1647946280000|2022-03-22 10:51:20|4110.86|4110.86|4110.73|4110.73|4110.86|4110.86|4110.73|4110.73|0
1647946350000|2022-03-22 10:52:30|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|0
1647946440000|2022-03-22 10:54:00|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|4109.61|0
1647946450000|2022-03-22 10:54:10|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|0
1647946480000|2022-03-22 10:54:40|4107.86|4107.86|4107.73|4107.73|4107.86|4107.86|4107.73|4107.73|0
1647946490000|2022-03-22 10:54:50|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|0
1647946500000|2022-03-22 10:55:00|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|4107.73|0
1647946520000|2022-03-22 10:55:20|4108.98|4108.98|4110.23|4110.23|4110.23|4110.23|4108.98|4108.98|0
1647946550000|2022-03-22 10:55:50|4110.73|4110.73|4110.73|4110.73|4110.73|4110.73|4110.73|4110.73|0
1647946640000|2022-03-22 10:57:20|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|0
1647946800000|2022-03-22 11:00:00|4110.73|4110.73|4110.86|4110.86|4110.86|4110.86|4110.73|4110.73|0
1647946870000|2022-03-22 11:01:10|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|4110.6|0
1647946930000|2022-03-22 11:02:10|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|0
1647946940000|2022-03-22 11:02:20|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|0
1647947010000|2022-03-22 11:03:30|4109.73|4109.73|4109.73|4109.73|4109.73|4109.73|4109.73|4109.73|0
1647947040000|2022-03-22 11:04:00|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|0
1647947070000|2022-03-22 11:04:30|4105.99|4105.99|4104.74|4104.74|4105.99|4105.99|4104.74|4104.74|0
1647947110000|2022-03-22 11:05:10|4108.48|4108.48|4108.48|4108.48|4108.48|4108.48|4108.48|4108.48|0
1647947160000|2022-03-22 11:06:00|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|0
1647947190000|2022-03-22 11:06:30|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|4107.61|0
1647947210000|2022-03-22 11:06:50|4107.99|4107.99|4109.24|4109.24|4109.24|4109.24|4107.99|4107.99|0
1647947230000|2022-03-22 11:07:10|4108.99|4108.99|4107.74|4107.74|4108.99|4108.99|4107.74|4107.74|0
1647947260000|2022-03-22 11:07:40|4108.99|4108.99|4108.99|4108.99|4108.99|4108.99|4108.99|4108.99|0
1647947310000|2022-03-22 11:08:30|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|4107.74|0
1647947330000|2022-03-22 11:08:50|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|4110.23|0
1647947380000|2022-03-22 11:09:40|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|4109.89|0
1647947430000|2022-03-22 11:10:30|4108.64|4108.64|4108.64|4108.64|4108.64|4108.64|4108.64|4108.64|0
1647947440000|2022-03-22 11:10:40|4108.39|4108.39|4108.39|4108.39|4108.39|4108.39|4108.39|4108.39|0
1647947510000|2022-03-22 11:11:50|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|0
1647947570000|2022-03-22 11:12:50|4108.31|4108.31|4108.31|4108.31|4108.31|4108.31|4108.31|4108.31|0
1647947590000|2022-03-22 11:13:10|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|0
1647947600000|2022-03-22 11:13:20|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|0
1647947610000|2022-03-22 11:13:30|4108.91|4108.91|4108.91|4108.91|4108.91|4108.91|4108.91|4108.91|0
1647947690000|2022-03-22 11:14:50|4108.53|4108.53|4108.53|4108.53|4108.53|4108.53|4108.53|4108.53|0
1647947740000|2022-03-22 11:15:40|4108.91|4108.91|4108.91|4108.91|4108.91|4108.91|4107.66|4107.66|0
1647947770000|2022-03-22 11:16:10|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|4108.74|0
1647947790000|2022-03-22 11:16:30|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|0
1647947830000|2022-03-22 11:17:10|4107.36|4107.36|4107.36|4107.36|4107.36|4107.36|4107.36|4107.36|0
1647947840000|2022-03-22 11:17:20|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|4107.49|0
1647947890000|2022-03-22 11:18:10|4106.24|4106.24|4104.99|4104.99|4106.24|4106.24|4104.99|4104.99|0
1647947920000|2022-03-22 11:18:40|4104.74|4104.74|4104.74|4104.74|4104.74|4104.74|4104.74|4104.74|0
1647947930000|2022-03-22 11:18:50|4103.49|4103.49|4103.49|4103.49|4103.49|4103.49|4103.49|4103.49|0
1647947940000|2022-03-22 11:19:00|4102.24|4102.24|4102.24|4102.24|4102.24|4102.24|4102.24|4102.24|0
1647947960000|2022-03-22 11:19:20|4100.99|4100.99|4100.74|4100.74|4100.99|4100.99|4100.74|4100.74|0
1647947980000|2022-03-22 11:19:40|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|4099.49|0
1647948030000|2022-03-22 11:20:30|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|0
1647948040000|2022-03-22 11:20:40|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|4099.67|0
1647948090000|2022-03-22 11:21:30|4098.98|4098.98|4098.98|4098.98|4098.98|4098.98|4098.98|4098.98|0
1647948180000|2022-03-22 11:23:00|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|4100.23|0
1647948200000|2022-03-22 11:23:20|4098.73|4098.73|4098.73|4098.73|4098.73|4098.73|4098.73|4098.73|0
1647948220000|2022-03-22 11:23:40|4097.48|4097.48|4096.23|4096.23|4097.48|4097.48|4096.23|4096.23|0
1647948340000|2022-03-22 11:25:40|4096.49|4096.49|4096.74|4096.74|4096.74|4096.74|4096.49|4096.49|0
1647948360000|2022-03-22 11:26:00|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|4096.86|0
1647948390000|2022-03-22 11:26:30|4096.61|4096.61|4096.61|4096.61|4096.61|4096.61|4096.61|4096.61|0
1647948400000|2022-03-22 11:26:40|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|0
1647948420000|2022-03-22 11:27:00|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|0
1647948430000|2022-03-22 11:27:10|4097.64|4097.64|4097.64|4097.64|4097.64|4097.64|4097.64|4097.64|0
1647948450000|2022-03-22 11:27:30|4097.77|4097.77|4097.77|4097.77|4097.77|4097.77|4097.77|4097.77|0
1647948530000|2022-03-22 11:28:50|4100.27|4100.27|4100.52|4100.52|4100.52|4100.52|4100.27|4100.27|0
1647948540000|2022-03-22 11:29:00|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|0
1647948590000|2022-03-22 11:29:50|4101.89|4101.89|4101.89|4101.89|4101.89|4101.89|4101.89|4101.89|0
1647948650000|2022-03-22 11:30:50|4102.02|4102.02|4102.14|4102.14|4102.14|4102.14|4102.02|4102.02|0
1647948670000|2022-03-22 11:31:10|4102.27|4102.27|4102.64|4102.64|4102.64|4102.64|4102.27|4102.27|0
1647948730000|2022-03-22 11:32:10|4105.14|4105.14|4105.14|4105.14|4105.14|4105.14|4105.14|4105.14|0
1647948740000|2022-03-22 11:32:20|4105.64|4105.64|4105.98|4105.98|4106.16|4106.16|4105.64|4105.64|0
1647948750000|2022-03-22 11:32:30|4106.24|4106.24|4107.48|4107.48|4107.48|4107.48|4106.24|4106.24|0
1647948760000|2022-03-22 11:32:40|4106.24|4106.24|4106.24|4106.24|4106.24|4106.24|4106.24|4106.24|0
1647948800000|2022-03-22 11:33:20|4105.86|4105.86|4105.86|4105.86|4105.86|4105.86|4105.86|4105.86|0
1647948860000|2022-03-22 11:34:20|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|0
1647948890000|2022-03-22 11:34:50|4108.36|4108.36|4109.6|4109.6|4109.6|4109.6|4108.36|4108.36|0
1647948900000|2022-03-22 11:35:00|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|0
1647948920000|2022-03-22 11:35:20|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|4107.11|0
1647949030000|2022-03-22 11:37:10|4106.94|4106.94|4106.94|4106.94|4106.94|4106.94|4106.94|4106.94|0
1647949090000|2022-03-22 11:38:10|4106.56|4106.56|4106.56|4106.56|4106.56|4106.56|4106.56|4106.56|0
1647949180000|2022-03-22 11:39:40|4106.06|4106.06|4106.06|4106.06|4106.06|4106.06|4106.06|4106.06|0
1647949200000|2022-03-22 11:40:00|4105.68|4105.68|4105.56|4105.56|4105.68|4105.68|4105.56|4105.56|0
1647949210000|2022-03-22 11:40:10|4108.05|4108.05|4109.72|4109.72|4109.72|4109.72|4108.05|4108.05|0
1647949250000|2022-03-22 11:40:50|4109.55|4109.55|4109.55|4109.55|4109.55|4109.55|4109.55|4109.55|0
1647949340000|2022-03-22 11:42:20|4109.8|4109.8|4109.8|4109.8|4109.8|4109.8|4109.8|4109.8|0
1647949370000|2022-03-22 11:42:50|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|4109.63|0
1647949390000|2022-03-22 11:43:10|4108.38|4108.38|4108.38|4108.38|4108.38|4108.38|4108.38|4108.38|0
1647949410000|2022-03-22 11:43:30|4105.88|4105.88|4104.63|4104.63|4105.88|4105.88|4104.63|4104.63|0
1647949520000|2022-03-22 11:45:20|4103.39|4103.39|4103.39|4103.39|4103.39|4103.39|4103.39|4103.39|0
1647949560000|2022-03-22 11:46:00|4103.64|4103.64|4105.39|4105.39|4105.39|4105.39|4103.64|4103.64|0
1647949570000|2022-03-22 11:46:10|4105.52|4105.52|4106.89|4106.89|4106.89|4106.89|4105.52|4105.52|0
1647949590000|2022-03-22 11:46:30|4107.27|4107.27|4107.27|4107.27|4107.27|4107.27|4107.27|4107.27|0
1647949600000|2022-03-22 11:46:40|4107.52|4107.52|4106.89|4106.89|4107.52|4107.52|4106.89|4106.89|0
1647949610000|2022-03-22 11:46:50|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|4106.77|0
1647949620000|2022-03-22 11:47:00|4108.02|4108.02|4110.51|4110.51|4110.51|4110.51|4108.02|4108.02|0
1647949640000|2022-03-22 11:47:20|4110.26|4110.26|4110.14|4110.14|4110.26|4110.26|4110.14|4110.14|0
1647949650000|2022-03-22 11:47:30|4110.01|4110.01|4110.14|4110.14|4110.14|4110.14|4110.01|4110.01|0
1647949670000|2022-03-22 11:47:50|4109.88|4109.88|4109.88|4109.88|4109.88|4109.88|4109.88|4109.88|0
1647949710000|2022-03-22 11:48:30|4110.14|4110.14|4110.14|4110.14|4110.14|4110.14|4110.14|4110.14|0
1647949720000|2022-03-22 11:48:40|4110.26|4110.26|4107.76|4107.76|4110.26|4110.26|4107.76|4107.76|0
1647949800000|2022-03-22 11:50:00|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|4109.01|0
1647949840000|2022-03-22 11:50:40|4109.26|4109.26|4109.26|4109.26|4109.26|4109.26|4109.26|4109.26|0
1647949900000|2022-03-22 11:51:40|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|0
1647949960000|2022-03-22 11:52:40|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|4107.76|0
1647949980000|2022-03-22 11:53:00|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|4108.02|0
1647950070000|2022-03-22 11:54:30|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|4108.19|0
1647950100000|2022-03-22 11:55:00|4109.44|4109.44|4109.56|4109.56|4109.69|4109.69|4109.44|4109.44|0
1647950230000|2022-03-22 11:57:10|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|0
1647950270000|2022-03-22 11:57:50|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|0
1647950410000|2022-03-22 12:00:10|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|4109.81|0
1647950520000|2022-03-22 12:02:00|4110.06|4110.06|4110.19|4110.19|4110.19|4110.19|4109.81|4109.81|0
1647950560000|2022-03-22 12:02:40|4109.94|4109.94|4109.94|4109.94|4109.94|4109.94|4109.94|4109.94|0
1647950610000|2022-03-22 12:03:30|4111.19|4111.19|4111.19|4111.19|4111.19|4111.19|4111.19|4111.19|0
1647950620000|2022-03-22 12:03:40|4111.36|4111.36|4111.36|4111.36|4111.36|4111.36|4111.36|4111.36|0
1647950650000|2022-03-22 12:04:10|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|4111.11|0
1647950700000|2022-03-22 12:05:00|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|4110.86|0
1647950740000|2022-03-22 12:05:40|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|4110.98|0
1647950750000|2022-03-22 12:05:50|4109.74|4109.74|4109.56|4109.56|4109.74|4109.74|4109.56|4109.56|0
1647950760000|2022-03-22 12:06:00|4109.31|4109.31|4109.06|4109.06|4109.31|4109.31|4109.06|4109.06|0
1647950820000|2022-03-22 12:07:00|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|4107.81|0
1647950900000|2022-03-22 12:08:20|4107.44|4107.44|4107.44|4107.44|4107.44|4107.44|4107.44|4107.44|0
1647950930000|2022-03-22 12:08:50|4107.06|4107.06|4107.06|4107.06|4107.06|4107.06|4107.06|4107.06|0
1647951000000|2022-03-22 12:10:00|4105.81|4105.81|4105.81|4105.81|4105.81|4105.81|4105.81|4105.81|0
1647951060000|2022-03-22 12:11:00|4104.56|4104.56|4104.56|4104.56|4104.56|4104.56|4104.56|4104.56|0
1647951080000|2022-03-22 12:11:20|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|4103.31|0
1647951100000|2022-03-22 12:11:40|4099.57|4099.57|4098.32|4098.32|4099.57|4099.57|4098.32|4098.32|0
1647951110000|2022-03-22 12:11:50|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|0
1647951130000|2022-03-22 12:12:10|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|0
1647951170000|2022-03-22 12:12:50|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|0
1647951190000|2022-03-22 12:13:10|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|0
1647951240000|2022-03-22 12:14:00|4096.82|4096.82|4096.82|4096.82|4096.82|4096.82|4096.82|4096.82|0
1647951270000|2022-03-22 12:14:30|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|4099.32|0
1647951290000|2022-03-22 12:14:50|4099.19|4099.19|4097.82|4097.82|4099.19|4099.19|4097.82|4097.82|0
1647951300000|2022-03-22 12:15:00|4097.94|4097.94|4098.19|4098.19|4098.19|4098.19|4097.94|4097.94|0
1647951330000|2022-03-22 12:15:30|4098.45|4098.45|4098.45|4098.45|4098.45|4098.45|4098.45|4098.45|0
1647951430000|2022-03-22 12:17:10|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|0
1647951460000|2022-03-22 12:17:40|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|0
1647951470000|2022-03-22 12:17:50|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|0
1647951520000|2022-03-22 12:18:40|4094.57|4094.57|4093.33|4093.33|4094.57|4094.57|4090.83|4090.83|0
1647951530000|2022-03-22 12:18:50|4093.2|4093.2|4093.2|4093.2|4093.2|4093.2|4093.2|4093.2|0
1647951540000|2022-03-22 12:19:00|4093.58|4093.58|4093.58|4093.58|4093.58|4093.58|4093.58|4093.58|0
1647951680000|2022-03-22 12:21:20|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|0
1647951730000|2022-03-22 12:22:10|4093.88|4093.88|4096.75|4096.75|4096.75|4096.75|4093.88|4093.88|0
1647951740000|2022-03-22 12:22:20|4096.5|4096.5|4096.5|4096.5|4096.5|4096.5|4096.5|4096.5|0
1647951780000|2022-03-22 12:23:00|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|0
1647951830000|2022-03-22 12:23:50|4098|4098|4098|4098|4098|4098|4098|4098|0
1647951880000|2022-03-22 12:24:40|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|0
1647951980000|2022-03-22 12:26:20|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|0
1647952030000|2022-03-22 12:27:10|4097.62|4097.62|4097.62|4097.62|4097.62|4097.62|4097.62|4097.62|0
1647952080000|2022-03-22 12:28:00|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|0
1647952090000|2022-03-22 12:28:10|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|4099.12|0
1647952180000|2022-03-22 12:29:40|4100.37|4100.37|4100.37|4100.37|4100.37|4100.37|4100.37|4100.37|0
1647952210000|2022-03-22 12:30:10|4100.12|4100.12|4100.12|4100.12|4100.12|4100.12|4100.12|4100.12|0
1647952340000|2022-03-22 12:32:20|4098.87|4098.87|4097.62|4097.62|4098.87|4098.87|4097.62|4097.62|0
1647952370000|2022-03-22 12:32:50|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|0
1647952380000|2022-03-22 12:33:00|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|4093.88|0
1647952410000|2022-03-22 12:33:30|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|0
1647952420000|2022-03-22 12:33:40|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|0
1647952430000|2022-03-22 12:33:50|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|0
1647952440000|2022-03-22 12:34:00|4096|4096|4096|4096|4096|4096|4096|4096|0
1647952500000|2022-03-22 12:35:00|4098.5|4098.5|4099.75|4099.75|4099.75|4099.75|4098.5|4098.5|0
1647952540000|2022-03-22 12:35:40|4099.5|4099.5|4100.75|4100.75|4100.75|4100.75|4099.5|4099.5|0
1647952570000|2022-03-22 12:36:10|4100.49|4100.49|4100.49|4100.49|4100.49|4100.49|4100.49|4100.49|0
1647952600000|2022-03-22 12:36:40|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|0
1647952620000|2022-03-22 12:37:00|4098|4098|4096.75|4096.75|4098|4098|4096.75|4096.75|0
1647952670000|2022-03-22 12:37:50|4098|4098|4098|4098|4098|4098|4098|4098|0
1647952730000|2022-03-22 12:38:50|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|4096.75|0
1647952770000|2022-03-22 12:39:30|4098|4098|4097.75|4097.75|4098|4098|4097.75|4097.75|0
1647952780000|2022-03-22 12:39:40|4096.5|4096.5|4095.25|4095.25|4096.5|4096.5|4095.25|4095.25|0
1647952800000|2022-03-22 12:40:00|4095.5|4095.5|4095.5|4095.5|4095.5|4095.5|4095.5|4095.5|0
1647952840000|2022-03-22 12:40:40|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|4094.25|0
1647952880000|2022-03-22 12:41:20|4094.13|4094.13|4094|4094|4094.13|4094.13|4094|4094|0
1647952950000|2022-03-22 12:42:30|4092.75|4092.75|4089.01|4089.01|4092.75|4092.75|4089.01|4089.01|0
1647952960000|2022-03-22 12:42:40|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|0
1647952980000|2022-03-22 12:43:00|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|0
1647952990000|2022-03-22 12:43:10|4089.92|4089.92|4089.92|4089.92|4089.92|4089.92|4089.92|4089.92|0
1647953020000|2022-03-22 12:43:40|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|4091.17|0
1647953030000|2022-03-22 12:43:50|4093.67|4093.67|4093.8|4093.8|4093.8|4093.8|4093.67|4093.67|0
1647953060000|2022-03-22 12:44:20|4093.92|4093.92|4093.92|4093.92|4093.92|4093.92|4093.92|4093.92|0
1647953100000|2022-03-22 12:45:00|4095.17|4095.17|4092.67|4092.67|4095.17|4095.17|4092.67|4092.67|0
1647953130000|2022-03-22 12:45:30|4093.05|4093.05|4093.05|4093.05|4093.05|4093.05|4093.05|4093.05|0
1647953170000|2022-03-22 12:46:10|4093.56|4093.56|4093.56|4093.56|4093.56|4093.56|4093.56|4093.56|0
1647953290000|2022-03-22 12:48:10|4093.81|4093.81|4093.81|4093.81|4093.81|4093.81|4093.81|4093.81|0
1647953520000|2022-03-22 12:52:00|4093.69|4093.69|4093.56|4093.56|4093.69|4093.69|4093.56|4093.56|0
1647953540000|2022-03-22 12:52:20|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|0
1647953580000|2022-03-22 12:53:00|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|4091.19|0
1647953590000|2022-03-22 12:53:10|4090.94|4090.94|4090.56|4090.56|4090.94|4090.94|4090.56|4090.56|0
1647953640000|2022-03-22 12:54:00|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|0
1647953650000|2022-03-22 12:54:10|4090.81|4090.81|4090.81|4090.81|4090.81|4090.81|4090.81|4090.81|0
1647953700000|2022-03-22 12:55:00|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|4090.94|0
1647953710000|2022-03-22 12:55:10|4091.07|4091.07|4094.81|4094.81|4094.81|4094.81|4091.07|4091.07|0
1647953720000|2022-03-22 12:55:20|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|0
1647953770000|2022-03-22 12:56:10|4092.44|4092.44|4092.44|4092.44|4092.44|4092.44|4092.44|4092.44|0
1647953780000|2022-03-22 12:56:20|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|0
1647953840000|2022-03-22 12:57:20|4094.94|4094.94|4096.19|4096.19|4096.19|4096.19|4094.94|4094.94|0
1647953860000|2022-03-22 12:57:40|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|0
1647953890000|2022-03-22 12:58:10|4095.93|4095.93|4096.06|4096.06|4096.06|4096.06|4095.93|4095.93|0
1647953940000|2022-03-22 12:59:00|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|0
1647953950000|2022-03-22 12:59:10|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|0
1647954050000|2022-03-22 13:00:50|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|0
1647954090000|2022-03-22 13:01:30|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|4096.06|0
1647954100000|2022-03-22 13:01:40|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|0
1647954120000|2022-03-22 13:02:00|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|0
1647954170000|2022-03-22 13:02:50|4097.06|4097.06|4098.19|4098.19|4098.19|4098.19|4096.94|4096.94|0
1647954180000|2022-03-22 13:03:00|4097.94|4097.94|4097.94|4097.94|4097.94|4097.94|4097.94|4097.94|0
1647954260000|2022-03-22 13:04:20|4098.19|4098.19|4096.94|4096.94|4099.44|4099.44|4096.94|4096.94|0
1647954270000|2022-03-22 13:04:30|4095.69|4095.69|4096.94|4096.94|4096.94|4096.94|4095.69|4095.69|0
1647954280000|2022-03-22 13:04:40|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|0
1647954300000|2022-03-22 13:05:00|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|0
1647954350000|2022-03-22 13:05:50|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|0
1647954360000|2022-03-22 13:06:00|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|4094.94|0
1647954370000|2022-03-22 13:06:10|4096.19|4096.19|4094.94|4094.94|4096.19|4096.19|4094.94|4094.94|0
1647954440000|2022-03-22 13:07:20|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|0
1647954500000|2022-03-22 13:08:20|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|0
1647954510000|2022-03-22 13:08:30|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|0
1647954520000|2022-03-22 13:08:40|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|0
1647954540000|2022-03-22 13:09:00|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|0
1647954550000|2022-03-22 13:09:10|4094.94|4094.94|4093.69|4093.69|4094.94|4094.94|4093.69|4093.69|0
1647954590000|2022-03-22 13:09:50|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|0
1647954600000|2022-03-22 13:10:00|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|0
1647954610000|2022-03-22 13:10:10|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|0
1647954650000|2022-03-22 13:10:50|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|0
1647954660000|2022-03-22 13:11:00|4097.57|4097.57|4097.57|4097.57|4097.57|4097.57|4097.57|4097.57|0
1647954720000|2022-03-22 13:12:00|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|0
1647954740000|2022-03-22 13:12:20|4096.57|4096.57|4096.57|4096.57|4096.57|4096.57|4096.57|4096.57|0
1647954750000|2022-03-22 13:12:30|4095.32|4095.32|4095.32|4095.32|4095.32|4095.32|4095.32|4095.32|0
1647954790000|2022-03-22 13:13:10|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|0
1647954840000|2022-03-22 13:14:00|4096.82|4096.82|4096.82|4096.82|4096.82|4096.82|4096.82|4096.82|0
1647954870000|2022-03-22 13:14:30|4096.69|4096.69|4096.82|4096.82|4096.82|4096.82|4096.69|4096.69|0
1647954900000|2022-03-22 13:15:00|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|0
1647954930000|2022-03-22 13:15:30|4097.94|4097.94|4097.94|4097.94|4097.94|4097.94|4097.94|4097.94|0
1647955010000|2022-03-22 13:16:50|4097.82|4097.82|4097.82|4097.82|4097.82|4097.82|4097.82|4097.82|0
1647955030000|2022-03-22 13:17:10|4097.57|4097.57|4098.07|4098.07|4098.07|4098.07|4097.57|4097.57|0
1647955040000|2022-03-22 13:17:20|4098.19|4098.19|4096.94|4096.94|4098.19|4098.19|4096.94|4096.94|0
1647955400000|2022-03-22 13:23:20|4096.69|4096.69|4096.82|4096.82|4096.82|4096.82|4096.69|4096.69|0
1647955530000|2022-03-22 13:25:30|4096.57|4096.57|4096.57|4096.57|4096.57|4096.57|4096.57|4096.57|0
1647955540000|2022-03-22 13:25:40|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|0
1647955600000|2022-03-22 13:26:40|4096.19|4096.19|4096.19|4096.19|4096.19|4096.19|4094.94|4094.94|0
1647955620000|2022-03-22 13:27:00|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|0
1647955670000|2022-03-22 13:27:50|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|0
1647955680000|2022-03-22 13:28:00|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|4096.07|0
1647955690000|2022-03-22 13:28:10|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|4094.82|0
1647955810000|2022-03-22 13:30:10|4094.94|4094.94|4095.07|4095.07|4095.07|4095.07|4094.94|4094.94|0
1647955860000|2022-03-22 13:31:00|4095.32|4095.32|4100.94|4100.94|4100.94|4100.94|4095.32|4095.32|0
1647955870000|2022-03-22 13:31:10|4105.93|4105.93|4103.44|4103.44|4105.93|4105.93|4103.44|4103.44|0
1647955880000|2022-03-22 13:31:20|4103.56|4103.56|4103.56|4103.56|4103.56|4103.56|4103.56|4103.56|0
1647955930000|2022-03-22 13:32:10|4103.81|4103.81|4103.69|4103.69|4103.81|4103.81|4103.69|4103.69|0
1647955940000|2022-03-22 13:32:20|4102.44|4102.44|4101.19|4101.19|4102.44|4102.44|4101.19|4101.19|0
1647955950000|2022-03-22 13:32:30|4102.44|4102.44|4099.94|4099.94|4102.44|4102.44|4099.94|4099.94|0
1647955980000|2022-03-22 13:33:00|4101.19|4101.19|4099.94|4099.94|4101.19|4101.19|4099.94|4099.94|0
1647956040000|2022-03-22 13:34:00|4101.19|4101.19|4101.19|4101.19|4101.19|4101.19|4101.19|4101.19|0
1647956070000|2022-03-22 13:34:30|4098.69|4098.69|4098.69|4098.69|4098.69|4098.69|4098.69|4098.69|0
1647956080000|2022-03-22 13:34:40|4098.57|4098.57|4099.69|4099.69|4099.69|4099.69|4098.44|4098.44|0
1647956130000|2022-03-22 13:35:30|4099.94|4099.94|4100.07|4100.07|4100.07|4100.07|4099.94|4099.94|0
1647956140000|2022-03-22 13:35:40|4099.82|4099.82|4099.82|4099.82|4101.07|4101.07|4099.82|4099.82|0
1647956150000|2022-03-22 13:35:50|4098.57|4098.57|4098.57|4098.57|4101.07|4101.07|4098.57|4098.57|0
1647956170000|2022-03-22 13:36:10|4097.32|4097.32|4097.32|4097.32|4097.32|4097.32|4097.32|4097.32|0
1647956250000|2022-03-22 13:37:30|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|0
1647956280000|2022-03-22 13:38:00|4101.07|4101.07|4101.07|4101.07|4101.07|4101.07|4101.07|4101.07|0
1647956290000|2022-03-22 13:38:10|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|0
1647956340000|2022-03-22 13:39:00|4099.94|4099.94|4099.94|4099.94|4099.94|4099.94|4099.94|4099.94|0
1647956350000|2022-03-22 13:39:10|4101.19|4101.19|4101.32|4101.32|4101.32|4101.32|4098.69|4098.69|0
1647956360000|2022-03-22 13:39:20|4103.81|4103.81|4105.06|4105.06|4105.06|4105.06|4103.81|4103.81|0
1647956400000|2022-03-22 13:40:00|4104.94|4104.94|4104.56|4104.56|4104.94|4104.94|4104.56|4104.56|0
1647956410000|2022-03-22 13:40:10|4104.69|4104.69|4104.81|4104.81|4104.81|4104.81|4104.69|4104.69|0
1647956420000|2022-03-22 13:40:20|4103.56|4103.56|4102.31|4102.31|4103.56|4103.56|4102.31|4102.31|0
1647956430000|2022-03-22 13:40:30|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|0
1647956450000|2022-03-22 13:40:50|4100.94|4100.94|4100.94|4100.94|4100.94|4100.94|4100.94|4100.94|0
1647956460000|2022-03-22 13:41:00|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|0
1647956500000|2022-03-22 13:41:40|4102.94|4102.94|4102.94|4102.94|4102.94|4102.94|4102.94|4102.94|0
1647956510000|2022-03-22 13:41:50|4102.82|4102.82|4105.19|4105.19|4105.56|4105.56|4102.82|4102.82|0
1647956520000|2022-03-22 13:42:00|4104.94|4104.94|4106.19|4106.19|4106.19|4106.19|4104.94|4104.94|0
1647956540000|2022-03-22 13:42:20|4104.94|4104.94|4106.19|4106.19|4106.19|4106.19|4104.94|4104.94|0
1647956600000|2022-03-22 13:43:20|4107.43|4107.43|4107.18|4107.18|4107.43|4107.43|4107.18|4107.18|0
1647956620000|2022-03-22 13:43:40|4107.56|4107.56|4107.56|4107.56|4107.56|4107.56|4107.56|4107.56|0
1647956640000|2022-03-22 13:44:00|4107.43|4107.43|4103.69|4103.69|4107.43|4107.43|4103.69|4103.69|0
1647956650000|2022-03-22 13:44:10|4104.94|4104.94|4104.94|4104.94|4104.94|4104.94|4104.94|4104.94|0
1647956690000|2022-03-22 13:44:50|4103.69|4103.69|4103.69|4103.69|4103.69|4103.69|4103.69|4103.69|0
1647956700000|2022-03-22 13:45:00|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|0
1647956710000|2022-03-22 13:45:10|4102.19|4102.19|4100.94|4100.94|4102.19|4102.19|4100.94|4100.94|0
1647956720000|2022-03-22 13:45:20|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|4103.44|0
1647956790000|2022-03-22 13:46:30|4102.19|4102.19|4100.69|4100.69|4102.19|4102.19|4100.31|4100.31|0
1647956800000|2022-03-22 13:46:40|4101.94|4101.94|4100.69|4100.69|4101.94|4101.94|4100.69|4100.69|0
1647956810000|2022-03-22 13:46:50|4100.82|4100.82|4100.94|4100.94|4100.94|4100.94|4100.82|4100.82|0
1647956880000|2022-03-22 13:48:00|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|4102.19|0
1647956920000|2022-03-22 13:48:40|4103.44|4103.44|4102.19|4102.19|4103.44|4103.44|4102.19|4102.19|0
1647956980000|2022-03-22 13:49:40|4102.31|4102.31|4102.69|4102.69|4102.69|4102.69|4102.31|4102.31|0
1647956990000|2022-03-22 13:49:50|4102.86|4102.86|4102.86|4102.86|4102.86|4102.86|4102.86|4102.86|0
1647957000000|2022-03-22 13:50:00|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|0
1647957010000|2022-03-22 13:50:10|4103.86|4103.86|4103.99|4103.99|4103.99|4103.99|4103.86|4103.86|0
1647957030000|2022-03-22 13:50:30|4104.16|4104.16|4104.16|4104.16|4104.16|4104.16|4104.16|4104.16|0
1647957050000|2022-03-22 13:50:50|4104.33|4104.33|4104.33|4104.33|4104.33|4104.33|4104.33|4104.33|0
1647957060000|2022-03-22 13:51:00|4101.83|4101.83|4101.96|4101.96|4101.96|4101.96|4101.83|4101.83|0
1647957080000|2022-03-22 13:51:20|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|4103.21|0
1647957120000|2022-03-22 13:52:00|4103.33|4103.33|4103.46|4103.46|4103.46|4103.46|4103.33|4103.33|0
1647957140000|2022-03-22 13:52:20|4103.71|4103.71|4103.71|4103.71|4103.71|4103.71|4103.71|4103.71|0
1647957180000|2022-03-22 13:53:00|4104.96|4104.96|4106.55|4106.55|4106.55|4106.55|4104.96|4104.96|0
1647957190000|2022-03-22 13:53:10|4107.8|4107.8|4107.8|4107.8|4107.8|4107.8|4107.8|4107.8|0
1647957220000|2022-03-22 13:53:40|4109.04|4109.04|4109.04|4109.04|4109.04|4109.04|4109.04|4109.04|0
1647957260000|2022-03-22 13:54:20|4111.54|4111.54|4111.54|4111.54|4111.54|4111.54|4111.54|4111.54|0
1647957270000|2022-03-22 13:54:30|4111.71|4111.71|4112.01|4112.01|4112.01|4112.01|4111.71|4111.71|0
1647957300000|2022-03-22 13:55:00|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|4111.76|0
1647957370000|2022-03-22 13:56:10|4111.89|4111.89|4112.01|4112.01|4112.01|4112.01|4111.89|4111.89|0
1647957400000|2022-03-22 13:56:40|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|4113.26|0
1647957420000|2022-03-22 13:57:00|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|0
1647957430000|2022-03-22 13:57:10|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|4114.64|0
1647957440000|2022-03-22 13:57:20|4114.98|4114.98|4116.23|4116.23|4116.23|4116.23|4114.98|4114.98|0
1647957560000|2022-03-22 13:59:20|4117.48|4117.48|4117.48|4117.48|4117.48|4117.48|4117.48|4117.48|0
1647957630000|2022-03-22 14:00:30|4117.61|4117.61|4117.73|4117.73|4117.73|4117.73|4117.61|4117.61|0
1647957660000|2022-03-22 14:01:00|4117.86|4117.86|4117.73|4117.73|4117.86|4117.86|4117.73|4117.73|0
1647957670000|2022-03-22 14:01:10|4117.86|4117.86|4120.35|4120.35|4120.35|4120.35|4117.86|4117.86|0
1647957680000|2022-03-22 14:01:20|4120.52|4120.52|4120.52|4120.52|4120.52|4120.52|4120.52|4120.52|0
1647957690000|2022-03-22 14:01:30|4120.7|4120.7|4122.12|4122.12|4122.12|4122.12|4120.7|4120.7|0
1647957720000|2022-03-22 14:02:00|4124.61|4124.61|4124.36|4124.36|4124.61|4124.61|4124.36|4124.36|0
1647957800000|2022-03-22 14:03:20|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|0
1647957890000|2022-03-22 14:04:50|4125.49|4125.49|4125.49|4125.49|4125.49|4125.49|4125.49|4125.49|0
1647957900000|2022-03-22 14:05:00|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|4125.61|0
1647957910000|2022-03-22 14:05:10|4126.86|4126.86|4128.11|4128.11|4128.11|4128.11|4126.86|4126.86|0
1647957920000|2022-03-22 14:05:20|4132.1|4132.1|4133.35|4133.35|4133.35|4133.35|4132.1|4132.1|0
1647957930000|2022-03-22 14:05:30|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|4133.48|0
1647957980000|2022-03-22 14:06:20|4133.35|4133.35|4130.6|4130.6|4134.6|4134.6|4130.6|4130.6|0
1647958010000|2022-03-22 14:06:50|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|0
1647958030000|2022-03-22 14:07:10|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|0
1647958070000|2022-03-22 14:07:50|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|0
1647958090000|2022-03-22 14:08:10|4128.81|4128.81|4128.81|4128.81|4128.81|4128.81|4128.81|4128.81|0
1647958110000|2022-03-22 14:08:30|4128.56|4128.56|4128.68|4128.68|4128.68|4128.68|4128.56|4128.56|0
1647958160000|2022-03-22 14:09:20|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|0
1647958180000|2022-03-22 14:09:40|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|0
1647958190000|2022-03-22 14:09:50|4133.68|4133.68|4133.68|4133.68|4133.68|4133.68|4133.68|4133.68|0
1647958220000|2022-03-22 14:10:20|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|4132.43|0
1647958230000|2022-03-22 14:10:30|4132.6|4132.6|4132.6|4132.6|4132.6|4132.6|4132.6|4132.6|0
1647958280000|2022-03-22 14:11:20|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|4131.35|0
1647958290000|2022-03-22 14:11:30|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|0
1647958320000|2022-03-22 14:12:00|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|0
1647958330000|2022-03-22 14:12:10|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|0
1647958360000|2022-03-22 14:12:40|4129.85|4129.85|4122.36|4122.36|4129.85|4129.85|4122.36|4122.36|0
1647958370000|2022-03-22 14:12:50|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|0
1647958400000|2022-03-22 14:13:20|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|0
1647958430000|2022-03-22 14:13:50|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|0
1647958530000|2022-03-22 14:15:30|4123.86|4123.86|4123.86|4123.86|4123.86|4123.86|4123.86|4123.86|0
1647958550000|2022-03-22 14:15:50|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|0
1647958570000|2022-03-22 14:16:10|4126.36|4126.36|4126.36|4126.36|4126.36|4126.36|4126.36|4126.36|0
1647958670000|2022-03-22 14:17:50|4126.23|4126.23|4126.11|4126.11|4126.23|4126.23|4126.11|4126.11|0
1647958680000|2022-03-22 14:18:00|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|0
1647958730000|2022-03-22 14:18:50|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|4125.11|0
1647958750000|2022-03-22 14:19:10|4127.61|4127.61|4128.85|4128.85|4128.85|4128.85|4127.61|4127.61|0
1647958820000|2022-03-22 14:20:20|4129.11|4129.11|4130.35|4130.35|4130.35|4130.35|4129.11|4129.11|0
1647958850000|2022-03-22 14:20:50|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|4130.6|0
1647958860000|2022-03-22 14:21:00|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|0
1647958870000|2022-03-22 14:21:10|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|0
1647958890000|2022-03-22 14:21:30|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|0
1647958920000|2022-03-22 14:22:00|4126.86|4126.86|4125.49|4125.49|4126.86|4126.86|4125.49|4125.49|0
1647958940000|2022-03-22 14:22:20|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|0
1647958970000|2022-03-22 14:22:50|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|4126.9|0
1647958980000|2022-03-22 14:23:00|4126.73|4126.73|4127.08|4127.08|4127.08|4127.08|4126.73|4126.73|0
1647959030000|2022-03-22 14:23:50|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|4125.83|0
1647959080000|2022-03-22 14:24:40|4126.08|4126.08|4125.83|4125.83|4126.08|4126.08|4125.83|4125.83|0
1647959090000|2022-03-22 14:24:50|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|0
1647959100000|2022-03-22 14:25:00|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|0
1647959110000|2022-03-22 14:25:10|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|0
1647959160000|2022-03-22 14:26:00|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|0
1647959250000|2022-03-22 14:27:30|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|4126.7|0
1647959260000|2022-03-22 14:27:40|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|4126.95|0
1647959320000|2022-03-22 14:28:40|4125.7|4125.7|4124.45|4124.45|4126.95|4126.95|4124.45|4124.45|0
1647959380000|2022-03-22 14:29:40|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|0
1647959390000|2022-03-22 14:29:50|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|0
1647959400000|2022-03-22 14:30:00|4129.7|4129.7|4129.7|4129.7|4132.2|4132.2|4129.7|4129.7|0
1647959450000|2022-03-22 14:30:50|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|4128.45|0
1647959470000|2022-03-22 14:31:10|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|0
1647959510000|2022-03-22 14:31:50|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|0
1647959560000|2022-03-22 14:32:40|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|0
1647959570000|2022-03-22 14:32:50|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|0
1647959620000|2022-03-22 14:33:40|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|4127.33|0
1647959680000|2022-03-22 14:34:40|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|0
1647959690000|2022-03-22 14:34:50|4127.08|4127.08|4127.2|4127.2|4127.2|4127.2|4127.08|4127.08|0
1647959720000|2022-03-22 14:35:20|4129.7|4129.7|4129.82|4129.82|4129.82|4129.82|4129.7|4129.7|0
1647959760000|2022-03-22 14:36:00|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|0
1647959820000|2022-03-22 14:37:00|4128.7|4128.7|4129.95|4129.95|4129.95|4129.95|4128.7|4128.7|0
1647959840000|2022-03-22 14:37:20|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|4128.7|0
1647959870000|2022-03-22 14:37:50|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|0
1647959880000|2022-03-22 14:38:00|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|4130.12|0
1647959910000|2022-03-22 14:38:30|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|0
1647960010000|2022-03-22 14:40:10|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|0
1647960030000|2022-03-22 14:40:30|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|4128.5|0
1647960040000|2022-03-22 14:40:40|4127.25|4127.25|4127|4127|4127.25|4127.25|4127|4127|0
1647960050000|2022-03-22 14:40:50|4125.75|4125.75|4125.5|4125.5|4125.75|4125.75|4125.5|4125.5|0
1647960060000|2022-03-22 14:41:00|4124.25|4124.25|4122.87|4122.87|4124.25|4124.25|4122.87|4122.87|0
1647960070000|2022-03-22 14:41:10|4124.12|4124.12|4125.5|4125.5|4125.5|4125.5|4124.12|4124.12|0
1647960090000|2022-03-22 14:41:30|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|4125.37|0
1647960100000|2022-03-22 14:41:40|4125.12|4125.12|4125|4125|4125.12|4125.12|4125|4125|0
1647960110000|2022-03-22 14:41:50|4125.12|4125.12|4125.12|4125.12|4125.12|4125.12|4125.12|4125.12|0
1647960140000|2022-03-22 14:42:20|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|4124.95|0
1647960150000|2022-03-22 14:42:30|4124.82|4124.82|4124.82|4124.82|4124.82|4124.82|4124.82|4124.82|0
1647960210000|2022-03-22 14:43:30|4124.57|4124.57|4123.32|4123.32|4124.57|4124.57|4123.32|4123.32|0
1647960220000|2022-03-22 14:43:40|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|4123.2|0
1647960240000|2022-03-22 14:44:00|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|0
1647960250000|2022-03-22 14:44:10|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|4123.07|0
1647960260000|2022-03-22 14:44:20|4122.95|4122.95|4122.82|4122.82|4122.95|4122.95|4122.82|4122.82|0
1647960280000|2022-03-22 14:44:40|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|4122.7|0
1647960290000|2022-03-22 14:44:50|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|0
1647960340000|2022-03-22 14:45:40|4123.82|4123.82|4124.32|4124.32|4124.32|4124.32|4123.82|4123.82|0
1647960400000|2022-03-22 14:46:40|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|4124.57|0
1647960410000|2022-03-22 14:46:50|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|0
1647960470000|2022-03-22 14:47:50|4125.95|4125.95|4125.26|4125.26|4125.95|4125.95|4125.26|4125.26|0
1647960490000|2022-03-22 14:48:10|4125.09|4125.09|4125.09|4125.09|4125.09|4125.09|4125.09|4125.09|0
1647960540000|2022-03-22 14:49:00|4125.26|4125.26|4125.26|4125.26|4125.26|4125.26|4125.26|4125.26|0
1647960580000|2022-03-22 14:49:40|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|0
1647960590000|2022-03-22 14:49:50|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|4123.89|0
1647960600000|2022-03-22 14:50:00|4123.71|4123.71|4123.37|4123.37|4123.71|4123.71|4123.37|4123.37|0
1647960690000|2022-03-22 14:51:30|4124.62|4124.62|4124.62|4124.62|4124.62|4124.62|4124.62|4124.62|0
1647960700000|2022-03-22 14:51:40|4125.86|4125.86|4125.69|4125.69|4125.86|4125.86|4125.69|4125.69|0
1647960720000|2022-03-22 14:52:00|4124.44|4124.44|4124.32|4124.32|4124.44|4124.44|4124.32|4124.32|0
1647960750000|2022-03-22 14:52:30|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|0
1647960770000|2022-03-22 14:52:50|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|0
1647960780000|2022-03-22 14:53:00|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|0
1647960800000|2022-03-22 14:53:20|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|0
1647960820000|2022-03-22 14:53:40|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|4124.14|0
1647960890000|2022-03-22 14:54:50|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|0
1647960900000|2022-03-22 14:55:00|4125.64|4125.64|4125.52|4125.52|4125.64|4125.64|4125.52|4125.52|0
1647960910000|2022-03-22 14:55:10|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|0
1647960920000|2022-03-22 14:55:20|4125.14|4125.14|4124.89|4124.89|4125.14|4125.14|4124.89|4124.89|0
1647960930000|2022-03-22 14:55:30|4123.64|4123.64|4123.64|4123.64|4123.64|4123.64|4123.64|4123.64|0
1647960950000|2022-03-22 14:55:50|4124.89|4124.89|4125.02|4125.02|4125.02|4125.02|4124.89|4124.89|0
1647960980000|2022-03-22 14:56:20|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|0
1647961090000|2022-03-22 14:58:10|4122.64|4122.64|4121.4|4121.4|4122.64|4122.64|4121.4|4121.4|0
1647961100000|2022-03-22 14:58:20|4122.64|4122.64|4122.64|4122.64|4122.64|4122.64|4122.64|4122.64|0
1647961110000|2022-03-22 14:58:30|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|0
1647961120000|2022-03-22 14:58:40|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|0
1647961130000|2022-03-22 14:58:50|4124.19|4124.19|4124.19|4124.19|4124.19|4124.19|4124.19|4124.19|0
1647961150000|2022-03-22 14:59:10|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|4122.94|0
1647961190000|2022-03-22 14:59:50|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|0
1647961200000|2022-03-22 15:00:00|4125.56|4125.56|4125.56|4125.56|4125.56|4125.56|4125.56|4125.56|0
1647961210000|2022-03-22 15:00:10|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|4125.19|0
1647961270000|2022-03-22 15:01:10|4125.06|4125.06|4125.06|4125.06|4125.06|4125.06|4125.06|4125.06|0
1647961280000|2022-03-22 15:01:20|4125.19|4125.19|4124.84|4124.84|4125.19|4125.19|4124.84|4124.84|0
1647961290000|2022-03-22 15:01:30|4124.72|4124.72|4123.35|4123.35|4124.72|4124.72|4122.22|4122.22|0
1647961300000|2022-03-22 15:01:40|4120.85|4120.85|4119.6|4119.6|4120.85|4120.85|4119.6|4119.6|0
1647961320000|2022-03-22 15:02:00|4119.35|4119.35|4118.85|4118.85|4119.35|4119.35|4118.85|4118.85|0
1647961330000|2022-03-22 15:02:10|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|4119.1|0
1647961340000|2022-03-22 15:02:20|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|0
1647961350000|2022-03-22 15:02:30|4120.47|4120.47|4120.47|4120.47|4120.47|4120.47|4120.47|4120.47|0
1647961380000|2022-03-22 15:03:00|4120.72|4120.72|4120.72|4120.72|4120.72|4120.72|4120.72|4120.72|0
1647961430000|2022-03-22 15:03:50|4119.47|4119.47|4119.47|4119.47|4119.47|4119.47|4119.47|4119.47|0
1647961450000|2022-03-22 15:04:10|4119.22|4119.22|4119.22|4119.22|4119.22|4119.22|4119.22|4119.22|0
1647961480000|2022-03-22 15:04:40|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|0
1647961530000|2022-03-22 15:05:30|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|0
1647961550000|2022-03-22 15:05:50|4120.1|4120.1|4118.72|4118.72|4120.1|4120.1|4118.72|4118.72|0
1647961570000|2022-03-22 15:06:10|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|4117.47|0
1647961610000|2022-03-22 15:06:50|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|0
1647961670000|2022-03-22 15:07:50|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|0
1647961690000|2022-03-22 15:08:10|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|0
1647961700000|2022-03-22 15:08:20|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|0
1647961790000|2022-03-22 15:09:50|4117.6|4117.6|4117.85|4117.85|4117.85|4117.85|4117.6|4117.6|0
1647961830000|2022-03-22 15:10:30|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|4117.72|0
1647961840000|2022-03-22 15:10:40|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|4118.97|0
1647961860000|2022-03-22 15:11:00|4117.72|4117.72|4119.22|4119.22|4119.22|4119.22|4117.72|4117.72|0
1647961870000|2022-03-22 15:11:10|4120.47|4120.47|4120.47|4120.47|4120.47|4120.47|4120.47|4120.47|0
1647961880000|2022-03-22 15:11:20|4120.65|4120.65|4121.89|4121.89|4121.89|4121.89|4120.65|4120.65|0
1647961980000|2022-03-22 15:13:00|4120.65|4120.65|4120.65|4120.65|4121.89|4121.89|4120.65|4120.65|0
1647962000000|2022-03-22 15:13:20|4120.39|4120.39|4120.27|4120.27|4120.39|4120.39|4120.27|4120.27|0
1647962020000|2022-03-22 15:13:40|4121.52|4121.52|4120.27|4120.27|4121.52|4121.52|4120.27|4120.27|0
1647962030000|2022-03-22 15:13:50|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|4119.02|0
1647962060000|2022-03-22 15:14:20|4119.15|4119.15|4120.39|4120.39|4121.64|4121.64|4119.15|4119.15|0
1647962070000|2022-03-22 15:14:30|4120.65|4120.65|4121.89|4121.89|4121.89|4121.89|4120.65|4120.65|0
1647962100000|2022-03-22 15:15:00|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|0
1647962130000|2022-03-22 15:15:30|4123.52|4123.52|4123.39|4123.39|4123.52|4123.52|4123.39|4123.39|0
1647962140000|2022-03-22 15:15:40|4123.27|4123.27|4123.14|4123.14|4123.27|4123.27|4123.14|4123.14|0
1647962200000|2022-03-22 15:16:40|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|0
1647962210000|2022-03-22 15:16:50|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|0
1647962250000|2022-03-22 15:17:30|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|0
1647962260000|2022-03-22 15:17:40|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|0
1647962290000|2022-03-22 15:18:10|4121.77|4121.77|4122.89|4122.89|4122.89|4122.89|4121.52|4121.52|0
1647962300000|2022-03-22 15:18:20|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|0
1647962320000|2022-03-22 15:18:40|4124.14|4124.14|4122.55|4122.55|4124.14|4124.14|4122.55|4122.55|0
1647962380000|2022-03-22 15:19:40|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|0
1647962390000|2022-03-22 15:19:50|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|0
1647962400000|2022-03-22 15:20:00|4124.92|4124.92|4123.8|4123.8|4124.92|4124.92|4123.67|4123.67|0
1647962420000|2022-03-22 15:20:20|4122.55|4122.55|4122.42|4122.42|4122.55|4122.55|4122.42|4122.42|0
1647962440000|2022-03-22 15:20:40|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|0
1647962500000|2022-03-22 15:21:40|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|0
1647962540000|2022-03-22 15:22:20|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|0
1647962600000|2022-03-22 15:23:20|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|4124.92|0
1647962610000|2022-03-22 15:23:30|4119.93|4119.93|4121.17|4121.17|4121.17|4121.17|4119.93|4119.93|0
1647962620000|2022-03-22 15:23:40|4121.55|4121.55|4121.68|4121.68|4121.68|4121.68|4121.55|4121.55|0
1647962640000|2022-03-22 15:24:00|4121.55|4121.55|4121.55|4121.55|4121.55|4121.55|4121.55|4121.55|0
1647962650000|2022-03-22 15:24:10|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|0
1647962680000|2022-03-22 15:24:40|4120.47|4120.47|4120.98|4120.98|4120.98|4120.98|4120.47|4120.47|0
1647962740000|2022-03-22 15:25:40|4122.22|4122.22|4122.4|4122.4|4122.4|4122.4|4122.22|4122.22|0
1647962790000|2022-03-22 15:26:30|4122.27|4122.27|4122.27|4122.27|4122.27|4122.27|4122.27|4122.27|0
1647962800000|2022-03-22 15:26:40|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|4122.52|0
1647962820000|2022-03-22 15:27:00|4122.65|4122.65|4121.4|4121.4|4122.65|4122.65|4121.4|4121.4|0
1647962870000|2022-03-22 15:27:50|4120.15|4120.15|4120.28|4120.28|4120.28|4120.28|4120.15|4120.15|0
1647962910000|2022-03-22 15:28:30|4119.03|4119.03|4117.78|4117.78|4119.03|4119.03|4117.78|4117.78|0
1647962980000|2022-03-22 15:29:40|4119.03|4119.03|4120.03|4120.03|4120.03|4120.03|4118.78|4118.78|0
1647962990000|2022-03-22 15:29:50|4121.27|4121.27|4121.27|4121.27|4121.27|4121.27|4121.27|4121.27|0
1647963010000|2022-03-22 15:30:10|4121.4|4121.4|4121.4|4121.4|4121.4|4121.4|4121.4|4121.4|0
1647963040000|2022-03-22 15:30:40|4120.15|4120.15|4118.9|4118.9|4120.15|4120.15|4118.9|4118.9|0
1647963060000|2022-03-22 15:31:00|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|0
1647963130000|2022-03-22 15:32:10|4118.53|4118.53|4115.9|4115.9|4118.53|4118.53|4115.9|4115.9|0
1647963140000|2022-03-22 15:32:20|4115.78|4115.78|4115.65|4115.65|4115.78|4115.78|4115.65|4115.65|0
1647963170000|2022-03-22 15:32:50|4114.4|4114.4|4114.28|4114.28|4114.4|4114.4|4114.28|4114.28|0
1647963190000|2022-03-22 15:33:10|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|4113.9|0
1647963200000|2022-03-22 15:33:20|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|4113.78|0
1647963210000|2022-03-22 15:33:30|4114.03|4114.03|4114.03|4114.03|4114.03|4114.03|4114.03|4114.03|0
1647963240000|2022-03-22 15:34:00|4112.78|4112.78|4112.78|4112.78|4112.78|4112.78|4112.78|4112.78|0
1647963250000|2022-03-22 15:34:10|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|4112.91|0
1647963270000|2022-03-22 15:34:30|4114.15|4114.15|4114.15|4114.15|4114.15|4114.15|4114.15|4114.15|0
1647963280000|2022-03-22 15:34:40|4114.53|4114.53|4114.78|4114.78|4114.78|4114.78|4114.53|4114.53|0
1647963300000|2022-03-22 15:35:00|4116.03|4116.03|4116.03|4116.03|4116.03|4116.03|4116.03|4116.03|0
1647963320000|2022-03-22 15:35:20|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|0
1647963370000|2022-03-22 15:36:10|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|0
1647963380000|2022-03-22 15:36:20|4117.28|4117.28|4114.78|4114.78|4117.28|4117.28|4114.78|4114.78|0
1647963390000|2022-03-22 15:36:30|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|0
1647963420000|2022-03-22 15:37:00|4114.78|4114.78|4116.03|4116.03|4116.03|4116.03|4114.78|4114.78|0
1647963470000|2022-03-22 15:37:50|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|0
1647963480000|2022-03-22 15:38:00|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|0
1647963500000|2022-03-22 15:38:20|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|4118.78|0
1647963540000|2022-03-22 15:39:00|4118.9|4118.9|4118.9|4118.9|4118.9|4118.9|4118.9|4118.9|0
1647963600000|2022-03-22 15:40:00|4119.03|4119.03|4119.03|4119.03|4119.03|4119.03|4119.03|4119.03|0
1647963610000|2022-03-22 15:40:10|4118.9|4118.9|4117.53|4117.53|4118.9|4118.9|4117.53|4117.53|0
1647963660000|2022-03-22 15:41:00|4117.65|4117.65|4117.65|4117.65|4117.65|4117.65|4117.65|4117.65|0
1647963710000|2022-03-22 15:41:50|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|0
1647963720000|2022-03-22 15:42:00|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|0
1647963740000|2022-03-22 15:42:20|4115.33|4115.33|4111.33|4111.33|4115.33|4115.33|4111.33|4111.33|0
1647963750000|2022-03-22 15:42:30|4111.21|4111.21|4112.46|4112.46|4112.46|4112.46|4111.21|4111.21|0
1647963770000|2022-03-22 15:42:50|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|4112.63|4112.63|0
1647963780000|2022-03-22 15:43:00|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|0
1647963840000|2022-03-22 15:44:00|4113.17|4113.17|4113.3|4113.3|4113.3|4113.3|4113.17|4113.17|0
1647963860000|2022-03-22 15:44:20|4114.55|4114.55|4114.3|4114.3|4114.55|4114.55|4114.3|4114.3|0
1647963870000|2022-03-22 15:44:30|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|0
1647963880000|2022-03-22 15:44:40|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|0
1647963890000|2022-03-22 15:44:50|4113.8|4113.8|4112.55|4112.55|4113.8|4113.8|4112.55|4112.55|0
1647963910000|2022-03-22 15:45:10|4112.67|4112.67|4112.67|4112.67|4112.67|4112.67|4112.67|4112.67|0
1647963920000|2022-03-22 15:45:20|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|4111.42|0
1647963930000|2022-03-22 15:45:30|4111.55|4111.55|4111.55|4111.55|4111.55|4111.55|4111.55|4111.55|0
1647963950000|2022-03-22 15:45:50|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|4112.8|0
1647963970000|2022-03-22 15:46:10|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|0
1647963980000|2022-03-22 15:46:20|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|0
1647964010000|2022-03-22 15:46:50|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|4114.51|0
1647964030000|2022-03-22 15:47:10|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|4110.77|0
1647964060000|2022-03-22 15:47:40|4110.64|4110.64|4109.39|4109.39|4110.64|4110.64|4109.39|4109.39|0
1647964080000|2022-03-22 15:48:00|4109.52|4109.52|4109.52|4109.52|4109.52|4109.52|4109.52|4109.52|0
1647964120000|2022-03-22 15:48:40|4109.77|4109.77|4111.02|4111.02|4111.02|4111.02|4109.77|4109.77|0
1647964140000|2022-03-22 15:49:00|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|4110.85|0
1647964170000|2022-03-22 15:49:30|4110.97|4110.97|4110.97|4110.97|4110.97|4110.97|4110.97|4110.97|0
1647964200000|2022-03-22 15:50:00|4112.22|4112.22|4113.47|4113.47|4113.47|4113.47|4112.22|4112.22|0
1647964250000|2022-03-22 15:50:50|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|4113.64|0
1647964260000|2022-03-22 15:51:00|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|0
1647964310000|2022-03-22 15:51:50|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|0
1647964320000|2022-03-22 15:52:00|4115.32|4115.32|4116.94|4116.94|4116.94|4116.94|4115.32|4115.32|0
1647964330000|2022-03-22 15:52:10|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|0
1647964340000|2022-03-22 15:52:20|4115.74|4115.74|4115.49|4115.49|4115.74|4115.74|4115.49|4115.49|0
1647964350000|2022-03-22 15:52:30|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|0
1647964370000|2022-03-22 15:52:50|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|0
1647964380000|2022-03-22 15:53:00|4113.99|4113.99|4113.99|4113.99|4113.99|4113.99|4113.99|4113.99|0
1647964400000|2022-03-22 15:53:20|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|0
1647964450000|2022-03-22 15:54:10|4112.87|4112.87|4112.87|4112.87|4112.87|4112.87|4112.87|4112.87|0
1647964480000|2022-03-22 15:54:40|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|4112.74|0
1647964510000|2022-03-22 15:55:10|4112.62|4112.62|4112.62|4112.62|4112.62|4112.62|4112.62|4112.62|0
1647964520000|2022-03-22 15:55:20|4112.49|4112.49|4112.14|4112.14|4112.49|4112.49|4112.14|4112.14|0
1647964530000|2022-03-22 15:55:30|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|0
1647964540000|2022-03-22 15:55:40|4113.52|4113.52|4114.77|4114.77|4114.77|4114.77|4113.52|4113.52|0
1647964560000|2022-03-22 15:56:00|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|4114.89|0
1647964570000|2022-03-22 15:56:10|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|0
1647964640000|2022-03-22 15:57:20|4115.06|4115.06|4114.81|4114.81|4115.06|4115.06|4114.81|4114.81|0
1647964680000|2022-03-22 15:58:00|4114.94|4114.94|4114.94|4114.94|4114.94|4114.94|4114.94|4114.94|0
1647964690000|2022-03-22 15:58:10|4112.44|4112.44|4112.44|4112.44|4112.44|4112.44|4112.44|4112.44|0
1647964700000|2022-03-22 15:58:20|4113.69|4113.69|4114.94|4114.94|4114.94|4114.94|4113.69|4113.69|0
1647964720000|2022-03-22 15:58:40|4113.69|4113.69|4113.69|4113.69|4113.69|4113.69|4113.69|4113.69|0
1647964780000|2022-03-22 15:59:40|4114.94|4114.94|4114.94|4114.94|4114.94|4114.94|4114.94|4114.94|0
1647964790000|2022-03-22 15:59:50|4114.59|4114.59|4113.56|4113.56|4114.94|4114.94|4113.56|4113.56|0
1647964800000|2022-03-22 16:00:00|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|4112.32|0
1647964810000|2022-03-22 16:00:10|4112.44|4112.44|4112.44|4112.44|4112.44|4112.44|4112.44|4112.44|0
1647964860000|2022-03-22 16:01:00|4109.94|4109.94|4112.32|4112.32|4112.32|4112.32|4109.82|4109.82|0
1647964920000|2022-03-22 16:02:00|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|0
1647964930000|2022-03-22 16:02:10|4112.32|4112.32|4112.44|4112.44|4112.44|4112.44|4112.32|4112.32|0
1647964970000|2022-03-22 16:02:50|4111.19|4111.19|4110.94|4110.94|4111.19|4111.19|4110.94|4110.94|0
1647965000000|2022-03-22 16:03:20|4109.69|4109.69|4109.69|4109.69|4109.69|4109.69|4109.69|4109.69|0
1647965040000|2022-03-22 16:04:00|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|4109.57|0
1647965060000|2022-03-22 16:04:20|4110.82|4110.82|4112.07|4112.07|4112.07|4112.07|4110.82|4110.82|0
1647965070000|2022-03-22 16:04:30|4110.82|4110.82|4110.82|4110.82|4110.82|4110.82|4110.82|4110.82|0
1647965090000|2022-03-22 16:04:50|4110.94|4110.94|4110.82|4110.82|4110.94|4110.94|4110.69|4110.69|0
1647965100000|2022-03-22 16:05:00|4112.07|4112.07|4112.19|4112.19|4112.19|4112.19|4112.07|4112.07|0
1647965110000|2022-03-22 16:05:10|4112.32|4112.32|4112.57|4112.57|4112.57|4112.57|4112.32|4112.32|0
1647965140000|2022-03-22 16:05:40|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|0
1647965190000|2022-03-22 16:06:30|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|0
1647965230000|2022-03-22 16:07:10|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|0
1647965250000|2022-03-22 16:07:30|4116.56|4116.56|4116.56|4116.56|4116.56|4116.56|4116.56|4116.56|0
1647965280000|2022-03-22 16:08:00|4116.44|4116.44|4117.69|4117.69|4117.69|4117.69|4116.44|4116.44|0
1647965290000|2022-03-22 16:08:10|4117.17|4117.17|4117.52|4117.52|4117.52|4117.52|4117.17|4117.17|0
1647965320000|2022-03-22 16:08:40|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|0
1647965330000|2022-03-22 16:08:50|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|4117.82|0
1647965340000|2022-03-22 16:09:00|4116.57|4116.57|4116.57|4116.57|4116.57|4116.57|4116.57|4116.57|0
1647965380000|2022-03-22 16:09:40|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|0
1647965410000|2022-03-22 16:10:10|4115.19|4115.19|4115.19|4115.19|4115.19|4115.19|4115.19|4115.19|0
1647965440000|2022-03-22 16:10:40|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|4113.95|0
1647965450000|2022-03-22 16:10:50|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|0
1647965530000|2022-03-22 16:12:10|4112.57|4112.57|4112.57|4112.57|4112.57|4112.57|4112.57|4112.57|0
1647965550000|2022-03-22 16:12:30|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|0
1647965580000|2022-03-22 16:13:00|4115.07|4115.07|4114.94|4114.94|4115.07|4115.07|4114.94|4114.94|0
1647965610000|2022-03-22 16:13:30|4114.82|4114.82|4114.82|4114.82|4114.82|4114.82|4114.82|4114.82|0
1647965620000|2022-03-22 16:13:40|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|0
1647965630000|2022-03-22 16:13:50|4113.44|4113.44|4113.27|4113.27|4113.44|4113.44|4113.27|4113.27|0
1647965640000|2022-03-22 16:14:00|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|0
1647965650000|2022-03-22 16:14:10|4113.4|4113.4|4113.4|4113.4|4113.4|4113.4|4113.4|4113.4|0
1647965660000|2022-03-22 16:14:20|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|0
1647965670000|2022-03-22 16:14:30|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|0
1647965680000|2022-03-22 16:14:40|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|0
1647965690000|2022-03-22 16:14:50|4113.18|4113.18|4113.18|4113.18|4113.18|4113.18|4113.18|4113.18|0
1647965700000|2022-03-22 16:15:00|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|0
1647965710000|2022-03-22 16:15:10|4114.77|4114.77|4114.77|4114.77|4114.77|4114.77|4114.77|4114.77|0
1647965720000|2022-03-22 16:15:20|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|0
1647965750000|2022-03-22 16:15:50|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|4112.27|0
1647965820000|2022-03-22 16:17:00|4112.15|4112.15|4110.9|4110.9|4112.15|4112.15|4110.9|4110.9|0
1647965840000|2022-03-22 16:17:20|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|4111.07|0
1647965890000|2022-03-22 16:18:10|4110.9|4110.9|4110.9|4110.9|4110.9|4110.9|4110.9|4110.9|0
1647965900000|2022-03-22 16:18:20|4110.73|4110.73|4110.9|4110.9|4110.9|4110.9|4110.73|4110.73|0
1647965930000|2022-03-22 16:18:50|4109.65|4109.65|4109.65|4109.65|4109.65|4109.65|4109.65|4109.65|0
1647965940000|2022-03-22 16:19:00|4109.78|4109.78|4109.78|4109.78|4109.78|4109.78|4109.78|4109.78|0
1647965970000|2022-03-22 16:19:30|4109.53|4109.53|4109.78|4109.78|4109.78|4109.78|4109.53|4109.53|0
1647965990000|2022-03-22 16:19:50|4109.53|4109.53|4109.53|4109.53|4109.53|4109.53|4109.53|4109.53|0
1647966000000|2022-03-22 16:20:00|4108.28|4108.28|4108.28|4108.28|4108.28|4108.28|4108.28|4108.28|0
1647966020000|2022-03-22 16:20:20|4110.78|4110.78|4110.78|4110.78|4110.78|4110.78|4110.78|4110.78|0
1647966030000|2022-03-22 16:20:30|4109.53|4109.53|4109.53|4109.53|4109.53|4109.53|4109.53|4109.53|0
1647966070000|2022-03-22 16:21:10|4108.28|4108.28|4108.03|4108.03|4108.28|4108.28|4108.03|4108.03|0
1647966080000|2022-03-22 16:21:20|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|4109.28|0
1647966090000|2022-03-22 16:21:30|4108.77|4108.77|4108.77|4108.77|4108.77|4108.77|4108.77|4108.77|0
1647966100000|2022-03-22 16:21:40|4108.95|4108.95|4107.7|4107.7|4108.95|4108.95|4107.7|4107.7|0
1647966120000|2022-03-22 16:22:00|4106.45|4106.45|4106.45|4106.45|4106.45|4106.45|4106.45|4106.45|0
1647966130000|2022-03-22 16:22:10|4107.7|4107.7|4107.7|4107.7|4107.7|4107.7|4107.7|4107.7|0
1647966140000|2022-03-22 16:22:20|4106.45|4106.45|4106.2|4106.2|4106.45|4106.45|4106.2|4106.2|0
1647966180000|2022-03-22 16:23:00|4104.95|4104.95|4104.95|4104.95|4104.95|4104.95|4104.95|4104.95|0
1647966200000|2022-03-22 16:23:20|4105.07|4105.07|4106.32|4106.32|4106.32|4106.32|4105.07|4105.07|0
1647966210000|2022-03-22 16:23:30|4106.15|4106.15|4106.15|4106.15|4106.15|4106.15|4105.81|4105.81|0
1647966220000|2022-03-22 16:23:40|4105.98|4105.98|4105.98|4105.98|4105.98|4105.98|4105.98|4105.98|0
1647966260000|2022-03-22 16:24:20|4104.73|4104.73|4104.86|4104.86|4104.86|4104.86|4104.73|4104.73|0
1647966270000|2022-03-22 16:24:30|4104.73|4104.73|4105.98|4105.98|4105.98|4105.98|4104.73|4104.73|0
1647966280000|2022-03-22 16:24:40|4106.23|4106.23|4106.23|4106.23|4106.23|4106.23|4106.23|4106.23|0
1647966310000|2022-03-22 16:25:10|4106.36|4106.36|4107.73|4107.73|4107.73|4107.73|4105.11|4105.11|0
1647966320000|2022-03-22 16:25:20|4106.48|4106.48|4106.23|4106.23|4106.48|4106.48|4106.23|4106.23|0
1647966340000|2022-03-22 16:25:40|4104.98|4104.98|4104.98|4104.98|4104.98|4104.98|4104.98|4104.98|0
1647966360000|2022-03-22 16:26:00|4104.86|4104.86|4104.73|4104.73|4104.86|4104.86|4104.73|4104.73|0
1647966370000|2022-03-22 16:26:10|4103.48|4103.48|4103.31|4103.31|4103.48|4103.48|4103.31|4103.31|0
1647966380000|2022-03-22 16:26:20|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|4103.14|0
1647966390000|2022-03-22 16:26:30|4101.89|4101.89|4101.89|4101.89|4101.89|4101.89|4101.89|4101.89|0
1647966410000|2022-03-22 16:26:50|4100.64|4100.64|4101.89|4101.89|4101.89|4101.89|4100.64|4100.64|0
1647966420000|2022-03-22 16:27:00|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|0
1647966440000|2022-03-22 16:27:20|4104.64|4104.64|4104.76|4104.76|4104.76|4104.76|4104.64|4104.64|0
1647966450000|2022-03-22 16:27:30|4103.51|4103.51|4103.64|4103.64|4103.64|4103.64|4103.26|4103.26|0
1647966510000|2022-03-22 16:28:30|4103.51|4103.51|4103.51|4103.51|4103.51|4103.51|4103.51|4103.51|0
1647966520000|2022-03-22 16:28:40|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|0
1647966540000|2022-03-22 16:29:00|4103.51|4103.51|4103.51|4103.51|4103.51|4103.51|4103.51|4103.51|0
1647966560000|2022-03-22 16:29:20|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|4102.26|0
1647966570000|2022-03-22 16:29:30|4102.44|4102.44|4102.99|4102.99|4102.99|4102.99|4101.74|4101.74|0
1647966580000|2022-03-22 16:29:40|4103.17|4103.17|4103.37|4103.37|4103.37|4103.37|4102.99|4102.99|0
1647966590000|2022-03-22 16:29:50|4103.03|4103.03|4105.35|4105.35|4105.7|4105.7|4103.03|4103.03|0
1648023300000|2022-03-23 08:15:00|4146.27|4146.27|4145.3|4145.3|4146.27|4146.27|4145.3|4145.3|0
1648023330000|2022-03-23 08:15:30|4145.93|4145.93|4145.93|4145.93|4145.93|4145.93|4145.55|4145.55|0
1648023340000|2022-03-23 08:15:40|4146.18|4146.18|4146.31|4146.31|4146.31|4146.31|4146.18|4146.18|0
1648023350000|2022-03-23 08:15:50|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|0
1648023360000|2022-03-23 08:16:00|4146.81|4146.81|4147.19|4147.19|4147.19|4147.19|4146.81|4146.81|0
1648023370000|2022-03-23 08:16:10|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|0
1648023400000|2022-03-23 08:16:40|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|4141.69|0
1648023430000|2022-03-23 08:17:10|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|0
1648023440000|2022-03-23 08:17:20|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1648023460000|2022-03-23 08:17:40|4138.94|4138.94|4140.19|4140.19|4140.19|4140.19|4138.94|4138.94|0
1648023470000|2022-03-23 08:17:50|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|4143.94|0
1648023540000|2022-03-23 08:19:00|4141.44|4141.44|4146.43|4146.43|4147.68|4147.68|4141.44|4141.44|0
1648023550000|2022-03-23 08:19:10|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1648023580000|2022-03-23 08:19:40|4147.56|4147.56|4146.8|4146.8|4147.56|4147.56|4146.8|4146.8|0
1648023590000|2022-03-23 08:19:50|4146.05|4146.05|4146.05|4146.05|4146.05|4146.05|4146.05|4146.05|0
1648023600000|2022-03-23 08:20:00|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|4143.55|0
1648023660000|2022-03-23 08:21:00|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|4141.06|0
1648023670000|2022-03-23 08:21:10|4140.93|4140.93|4142.06|4142.06|4142.06|4142.06|4140.93|4140.93|0
1648023680000|2022-03-23 08:21:20|4141.18|4141.18|4140.68|4140.68|4141.18|4141.18|4140.68|4140.68|0
1648023690000|2022-03-23 08:21:30|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|4141.31|0
1648023710000|2022-03-23 08:21:50|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|0
1648023720000|2022-03-23 08:22:00|4135.06|4135.06|4134.69|4134.69|4135.06|4135.06|4134.69|4134.69|0
1648023730000|2022-03-23 08:22:10|4135.57|4135.57|4136.15|4136.15|4136.15|4136.15|4135.14|4135.14|0
1648023740000|2022-03-23 08:22:20|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|4137.39|0
1648023760000|2022-03-23 08:22:40|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|4136.77|0
1648023780000|2022-03-23 08:23:00|4139.26|4139.26|4138.19|4138.19|4139.26|4139.26|4138.02|4138.02|0
1648023840000|2022-03-23 08:24:00|4138.69|4138.69|4143.69|4143.69|4143.69|4143.69|4138.69|4138.69|0
1648023850000|2022-03-23 08:24:10|4146.18|4146.18|4143.69|4143.69|4146.18|4146.18|4143.69|4143.69|0
1648023870000|2022-03-23 08:24:30|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|0
1648023880000|2022-03-23 08:24:40|4138.69|4138.69|4138.44|4138.44|4138.69|4138.69|4138.44|4138.44|0
1648023920000|2022-03-23 08:25:20|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|0
1648023960000|2022-03-23 08:26:00|4134.32|4134.32|4131.82|4131.82|4134.32|4134.32|4131.82|4131.82|0
1648023980000|2022-03-23 08:26:20|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|4135.57|0
1648024000000|2022-03-23 08:26:40|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|0
1648024010000|2022-03-23 08:26:50|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|4136.24|0
1648024050000|2022-03-23 08:27:30|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|4135.74|0
1648024100000|2022-03-23 08:28:20|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|4135.36|0
1648024200000|2022-03-23 08:30:00|4135.24|4135.24|4135.74|4135.74|4135.74|4135.74|4135.24|4135.24|0
1648024220000|2022-03-23 08:30:20|4134.49|4134.49|4135.74|4135.74|4135.74|4135.74|4134.49|4134.49|0
1648024240000|2022-03-23 08:30:40|4134.49|4134.49|4133.24|4133.24|4134.49|4134.49|4133.24|4133.24|0
1648024250000|2022-03-23 08:30:50|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|4132.74|0
1648024270000|2022-03-23 08:31:10|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|0
1648024280000|2022-03-23 08:31:20|4129|4129|4131.49|4131.49|4131.49|4131.49|4129|4129|0
1648024290000|2022-03-23 08:31:30|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|0
1648024320000|2022-03-23 08:32:00|4131.74|4131.74|4131.74|4131.74|4131.74|4131.74|4131.74|4131.74|0
1648024370000|2022-03-23 08:32:50|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|0
1648024380000|2022-03-23 08:33:00|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|4134.37|0
1648024400000|2022-03-23 08:33:20|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|4131.87|0
1648024410000|2022-03-23 08:33:30|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|4131.37|0
1648024420000|2022-03-23 08:33:40|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|0
1648024430000|2022-03-23 08:33:50|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|4132.25|0
1648024440000|2022-03-23 08:34:00|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|4132.87|0
1648024450000|2022-03-23 08:34:10|4133|4133|4133|4133|4133|4133|4133|4133|0
1648024460000|2022-03-23 08:34:20|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|4132.37|0
1648024470000|2022-03-23 08:34:30|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|4133.49|0
1648024490000|2022-03-23 08:34:50|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|0
1648024510000|2022-03-23 08:35:10|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|4133.62|0
1648024580000|2022-03-23 08:36:20|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|0
1648024600000|2022-03-23 08:36:40|4129.24|4129.24|4129.74|4129.74|4129.74|4129.74|4129.24|4129.24|0
1648024620000|2022-03-23 08:37:00|4129.49|4129.49|4129.62|4129.62|4129.62|4129.62|4129.49|4129.49|0
1648024680000|2022-03-23 08:38:00|4129.79|4129.79|4127.29|4127.29|4129.79|4129.79|4127.29|4127.29|0
1648024690000|2022-03-23 08:38:10|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|4127.42|0
1648024720000|2022-03-23 08:38:40|4127.54|4127.54|4127.54|4127.54|4127.54|4127.54|4127.54|4127.54|0
1648024760000|2022-03-23 08:39:20|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|4127.2|0
1648024770000|2022-03-23 08:39:30|4127.89|4127.89|4128.27|4128.27|4128.39|4128.39|4127.89|4127.89|0
1648024790000|2022-03-23 08:39:50|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1648024810000|2022-03-23 08:40:10|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|0
1648024820000|2022-03-23 08:40:20|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|4133.76|0
1648024830000|2022-03-23 08:40:30|4134.11|4134.11|4136.61|4136.61|4136.61|4136.61|4134.11|4134.11|0
1648024850000|2022-03-23 08:40:50|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1648024890000|2022-03-23 08:41:30|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|4135.23|0
1648024910000|2022-03-23 08:41:50|4134.86|4134.86|4129.86|4129.86|4134.86|4134.86|4129.86|4129.86|0
1648024930000|2022-03-23 08:42:10|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|4130.04|0
1648024960000|2022-03-23 08:42:40|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|4129.53|0
1648024970000|2022-03-23 08:42:50|4128.29|4128.29|4128.29|4128.29|4128.29|4128.29|4128.29|4128.29|0
1648025010000|2022-03-23 08:43:30|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|0
1648025020000|2022-03-23 08:43:40|4123.29|4123.29|4123.29|4123.29|4123.29|4123.29|4123.29|4123.29|0
1648025030000|2022-03-23 08:43:50|4128.29|4128.29|4130.78|4130.78|4130.78|4130.78|4128.29|4128.29|0
1648025080000|2022-03-23 08:44:40|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|0
1648025160000|2022-03-23 08:46:00|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|4133.03|0
1648025190000|2022-03-23 08:46:30|4135.53|4135.53|4134.28|4134.28|4135.53|4135.53|4134.28|4134.28|0
1648025200000|2022-03-23 08:46:40|4134.03|4134.03|4133.9|4133.9|4134.03|4134.03|4133.9|4133.9|0
1648025210000|2022-03-23 08:46:50|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|4134.15|0
1648025370000|2022-03-23 08:49:30|4141.64|4141.64|4140.39|4140.39|4141.64|4141.64|4140.39|4140.39|0
1648025430000|2022-03-23 08:50:30|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|4140.14|0
1648025460000|2022-03-23 08:51:00|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|0
1648025480000|2022-03-23 08:51:20|4139.64|4139.64|4139.64|4139.64|4139.64|4139.64|4139.64|4139.64|0
1648025490000|2022-03-23 08:51:30|4139.77|4139.77|4139.6|4139.6|4139.77|4139.77|4139.6|4139.6|0
1648025500000|2022-03-23 08:51:40|4138.35|4138.35|4136.85|4136.85|4138.35|4138.35|4136.85|4136.85|0
1648025520000|2022-03-23 08:52:00|4136.35|4136.35|4136.52|4136.52|4136.52|4136.52|4136.35|4136.35|0
1648025600000|2022-03-23 08:53:20|4134.02|4134.02|4134.65|4134.65|4134.65|4134.65|4134.02|4134.02|0
1648025630000|2022-03-23 08:53:50|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|4135.9|0
1648025650000|2022-03-23 08:54:10|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|0
1648025680000|2022-03-23 08:54:40|4135.7|4135.7|4135.7|4135.7|4135.7|4135.7|4135.7|4135.7|0
1648025730000|2022-03-23 08:55:30|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|4136.45|0
1648025770000|2022-03-23 08:56:10|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|4138.95|0
1648025780000|2022-03-23 08:56:20|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|4139.29|0
1648025810000|2022-03-23 08:56:50|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|0
1648025880000|2022-03-23 08:58:00|4132.79|4132.79|4132.79|4132.79|4132.79|4132.79|4132.79|4132.79|0
1648025890000|2022-03-23 08:58:10|4132.92|4132.92|4131.67|4131.67|4132.92|4132.92|4131.67|4131.67|0
1648025930000|2022-03-23 08:58:50|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|4131.55|0
1648025940000|2022-03-23 08:59:00|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|4131.67|0
1648025960000|2022-03-23 08:59:20|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|0
1648026010000|2022-03-23 09:00:10|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|4134.42|0
1648026050000|2022-03-23 09:00:50|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|0
1648026100000|2022-03-23 09:01:40|4131.92|4131.92|4131.92|4131.92|4131.92|4131.92|4131.92|4131.92|0
1648026120000|2022-03-23 09:02:00|4133.17|4133.17|4133.05|4133.05|4133.17|4133.17|4133.05|4133.05|0
1648026180000|2022-03-23 09:03:00|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|0
1648026230000|2022-03-23 09:03:50|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|0
1648026240000|2022-03-23 09:04:00|4133.05|4133.05|4135.54|4135.54|4135.54|4135.54|4133.05|4133.05|0
1648026250000|2022-03-23 09:04:10|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|0
1648026260000|2022-03-23 09:04:20|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|0
1648026270000|2022-03-23 09:04:30|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|0
1648026280000|2022-03-23 09:04:40|4134.29|4134.29|4134.17|4134.17|4134.29|4134.29|4134.17|4134.17|0
1648026360000|2022-03-23 09:06:00|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|4135.42|0
1648026400000|2022-03-23 09:06:40|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|4135.17|0
1648026420000|2022-03-23 09:07:00|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|4132.67|0
1648026430000|2022-03-23 09:07:10|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|4132.54|0
1648026490000|2022-03-23 09:08:10|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|4132.72|0
1648026500000|2022-03-23 09:08:20|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|0
1648026580000|2022-03-23 09:09:40|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|0
1648026590000|2022-03-23 09:09:50|4132.22|4132.22|4131.84|4131.84|4132.22|4132.22|4131.84|4131.84|0
1648026600000|2022-03-23 09:10:00|4130.59|4130.59|4130.59|4130.59|4130.59|4130.59|4129.34|4129.34|0
1648026610000|2022-03-23 09:10:10|4130.34|4130.34|4130.34|4130.34|4130.34|4130.34|4130.34|4130.34|0
1648026620000|2022-03-23 09:10:20|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|4130.21|0
1648026630000|2022-03-23 09:10:30|4131.46|4131.46|4130.21|4130.21|4131.46|4131.46|4130.21|4130.21|0
1648026640000|2022-03-23 09:10:40|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|0
1648026710000|2022-03-23 09:11:50|4129.34|4129.34|4129.84|4129.84|4129.84|4129.84|4129.34|4129.34|0
1648026740000|2022-03-23 09:12:20|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|4132.34|0
1648026780000|2022-03-23 09:13:00|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|0
1648026820000|2022-03-23 09:13:40|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|0
1648026870000|2022-03-23 09:14:30|4134.84|4134.84|4134.84|4134.84|4134.84|4134.84|4134.84|4134.84|0
1648026880000|2022-03-23 09:14:40|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|4134.59|0
1648026900000|2022-03-23 09:15:00|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|4133.34|0
1648026910000|2022-03-23 09:15:10|4132.1|4132.1|4131.84|4131.84|4132.1|4132.1|4131.84|4131.84|0
1648026970000|2022-03-23 09:16:10|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|0
1648027020000|2022-03-23 09:17:00|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|4134.52|0
1648027030000|2022-03-23 09:17:10|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|0
1648027080000|2022-03-23 09:18:00|4136.01|4136.01|4136.14|4136.14|4136.14|4136.14|4136.01|4136.01|0
1648027090000|2022-03-23 09:18:10|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|0
1648027110000|2022-03-23 09:18:30|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|4133.64|0
1648027210000|2022-03-23 09:20:10|4133.47|4133.47|4133.3|4133.3|4133.47|4133.47|4133.3|4133.3|0
1648027220000|2022-03-23 09:20:20|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|4133.05|0
1648027230000|2022-03-23 09:20:30|4134.3|4134.3|4134.3|4134.3|4135.55|4135.55|4134.3|4134.3|0
1648027270000|2022-03-23 09:21:10|4135.55|4135.55|4136.8|4136.8|4136.8|4136.8|4135.55|4135.55|0
1648027280000|2022-03-23 09:21:20|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|4134.3|0
1648027380000|2022-03-23 09:23:00|4134.05|4134.05|4133.18|4133.18|4134.05|4134.05|4132.8|4132.8|0
1648027390000|2022-03-23 09:23:10|4132.83|4132.83|4131.41|4131.41|4132.83|4132.83|4131.41|4131.41|0
1648027420000|2022-03-23 09:23:40|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|4131.23|0
1648027430000|2022-03-23 09:23:50|4131.61|4131.61|4132.24|4132.24|4132.24|4132.24|4131.61|4131.61|0
1648027450000|2022-03-23 09:24:10|4133.48|4133.48|4133.36|4133.36|4133.48|4133.48|4133.36|4133.36|0
1648027470000|2022-03-23 09:24:30|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|0
1648027550000|2022-03-23 09:25:50|4135.73|4135.73|4134.48|4134.48|4135.73|4135.73|4134.48|4134.48|0
1648027590000|2022-03-23 09:26:30|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|0
1648027610000|2022-03-23 09:26:50|4132.98|4132.98|4134.23|4134.23|4134.23|4134.23|4132.98|4132.98|0
1648027630000|2022-03-23 09:27:10|4131.73|4131.73|4131.86|4131.86|4131.86|4131.86|4131.73|4131.73|0
1648027650000|2022-03-23 09:27:30|4131.61|4131.61|4131.23|4131.23|4131.61|4131.61|4131.23|4131.23|0
1648027690000|2022-03-23 09:28:10|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|4130.98|0
1648027700000|2022-03-23 09:28:20|4131.36|4131.36|4131.61|4131.61|4131.61|4131.61|4131.36|4131.36|0
1648027720000|2022-03-23 09:28:40|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|4131.36|0
1648027800000|2022-03-23 09:30:00|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|4130.11|0
1648027810000|2022-03-23 09:30:10|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|4129.98|0
1648027890000|2022-03-23 09:31:30|4128.74|4128.74|4128.48|4128.48|4128.74|4128.74|4128.48|4128.48|0
1648027920000|2022-03-23 09:32:00|4129.73|4129.73|4130.98|4130.98|4130.98|4130.98|4129.73|4129.73|0
1648027950000|2022-03-23 09:32:30|4132.23|4132.23|4132.36|4132.36|4132.36|4132.36|4132.23|4132.23|0
1648027980000|2022-03-23 09:33:00|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|0
1648028070000|2022-03-23 09:34:30|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|0
1648028120000|2022-03-23 09:35:20|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|4131.11|0
1648028130000|2022-03-23 09:35:30|4129.86|4129.86|4129.73|4129.73|4129.86|4129.86|4129.73|4129.73|0
1648028140000|2022-03-23 09:35:40|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|4129.48|0
1648028180000|2022-03-23 09:36:20|4124.49|4124.49|4126.99|4126.99|4126.99|4126.99|4124.49|4124.49|0
1648028210000|2022-03-23 09:36:50|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|0
1648028230000|2022-03-23 09:37:10|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|0
1648028250000|2022-03-23 09:37:30|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|0
1648028300000|2022-03-23 09:38:20|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|4126.99|0
1648028340000|2022-03-23 09:39:00|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|0
1648028360000|2022-03-23 09:39:20|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|0
1648028380000|2022-03-23 09:39:40|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1648028450000|2022-03-23 09:40:50|4126.56|4126.56|4125.31|4125.31|4126.56|4126.56|4125.31|4125.31|0
1648028480000|2022-03-23 09:41:20|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|0
1648028530000|2022-03-23 09:42:10|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|4129.31|0
1648028620000|2022-03-23 09:43:40|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|4128.93|0
1648028630000|2022-03-23 09:43:50|4129.19|4129.19|4132.93|4132.93|4132.93|4132.93|4129.19|4129.19|0
1648028640000|2022-03-23 09:44:00|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|0
1648028700000|2022-03-23 09:45:00|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|4131.56|0
1648028710000|2022-03-23 09:45:10|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|0
1648028740000|2022-03-23 09:45:40|4131.31|4131.31|4128.81|4128.81|4131.31|4131.31|4128.81|4128.81|0
1648028750000|2022-03-23 09:45:50|4128.93|4128.93|4130.18|4130.18|4130.18|4130.18|4128.93|4128.93|0
1648028760000|2022-03-23 09:46:00|4129.93|4129.93|4129.93|4129.93|4129.93|4129.93|4129.93|4129.93|0
1648028780000|2022-03-23 09:46:20|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|4127.44|0
1648028800000|2022-03-23 09:46:40|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|4127.31|0
1648028810000|2022-03-23 09:46:50|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|4124.81|0
1648028830000|2022-03-23 09:47:10|4124.69|4124.69|4123.44|4123.44|4124.69|4124.69|4123.44|4123.44|0
1648028840000|2022-03-23 09:47:20|4123.27|4123.27|4121.89|4121.89|4123.27|4123.27|4121.89|4121.89|0
1648028870000|2022-03-23 09:47:50|4121.52|4121.52|4121.52|4121.52|4121.52|4121.52|4121.52|4121.52|0
1648028880000|2022-03-23 09:48:00|4121.27|4121.27|4124.39|4124.39|4124.39|4124.39|4121.27|4121.27|0
1648028890000|2022-03-23 09:48:10|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|0
1648028910000|2022-03-23 09:48:30|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|4125.42|0
1648028940000|2022-03-23 09:49:00|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1648028960000|2022-03-23 09:49:20|4126.8|4126.8|4126.8|4126.8|4126.8|4126.8|4126.8|4126.8|0
1648029020000|2022-03-23 09:50:20|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|0
1648029030000|2022-03-23 09:50:30|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|0
1648029080000|2022-03-23 09:51:20|4126.57|4126.57|4127.82|4127.82|4127.82|4127.82|4126.57|4126.57|0
1648029110000|2022-03-23 09:51:50|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|4127.45|0
1648029150000|2022-03-23 09:52:30|4127.27|4127.27|4128.35|4128.35|4128.35|4128.35|4127.1|4127.1|0
1648029160000|2022-03-23 09:52:40|4129.6|4129.6|4130.85|4130.85|4130.85|4130.85|4129.6|4129.6|0
1648029170000|2022-03-23 09:52:50|4128.35|4128.35|4129.6|4129.6|4129.6|4129.6|4128.35|4128.35|0
1648029190000|2022-03-23 09:53:10|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|4130.85|0
1648029200000|2022-03-23 09:53:20|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|0
1648029260000|2022-03-23 09:54:20|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|4131.97|0
1648029300000|2022-03-23 09:55:00|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|0
1648029360000|2022-03-23 09:56:00|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|4129.6|0
1648029410000|2022-03-23 09:56:50|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|0
1648029420000|2022-03-23 09:57:00|4129.35|4129.35|4129.63|4129.63|4129.63|4129.63|4129|4129|0
1648029460000|2022-03-23 09:57:40|4129.46|4129.46|4129.8|4129.8|4129.8|4129.8|4129.46|4129.46|0
1648029470000|2022-03-23 09:57:50|4131.18|4131.18|4130.43|4130.43|4131.18|4131.18|4130.43|4130.43|0
1648029480000|2022-03-23 09:58:00|4130.56|4130.56|4130.68|4130.68|4131.06|4131.06|4130.56|4130.56|0
1648029490000|2022-03-23 09:58:10|4130.56|4130.56|4130.81|4130.81|4130.81|4130.81|4130.56|4130.56|0
1648029530000|2022-03-23 09:58:50|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|0
1648029550000|2022-03-23 09:59:10|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|4125.81|0
1648029560000|2022-03-23 09:59:20|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|4128.31|0
1648029580000|2022-03-23 09:59:40|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|4127.06|0
1648029590000|2022-03-23 09:59:50|4126.69|4126.69|4126.43|4126.43|4126.69|4126.69|4126.43|4126.43|0
1648029640000|2022-03-23 10:00:40|4126.31|4126.31|4126.31|4126.31|4126.31|4126.31|4126.31|4126.31|0
1648029740000|2022-03-23 10:02:20|4125.93|4125.93|4128.43|4128.43|4128.43|4128.43|4125.93|4125.93|0
1648029790000|2022-03-23 10:03:10|4125.93|4125.93|4125.31|4125.31|4125.93|4125.93|4125.31|4125.31|0
1648029800000|2022-03-23 10:03:20|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|0
1648029840000|2022-03-23 10:04:00|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|4123.43|0
1648029850000|2022-03-23 10:04:10|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|0
1648029900000|2022-03-23 10:05:00|4125.17|4125.17|4124.55|4124.55|4125.17|4125.17|4124.55|4124.55|0
1648029920000|2022-03-23 10:05:20|4124.3|4124.3|4124.04|4124.04|4124.3|4124.3|4124.04|4124.04|0
1648029930000|2022-03-23 10:05:30|4124.42|4124.42|4124.8|4124.8|4124.92|4124.92|4124.42|4124.42|0
1648029970000|2022-03-23 10:06:10|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|0
1648030020000|2022-03-23 10:07:00|4124.42|4124.42|4125.67|4125.67|4125.67|4125.67|4124.42|4124.42|0
1648030040000|2022-03-23 10:07:20|4126.3|4126.3|4126.05|4126.05|4126.3|4126.3|4126.05|4126.05|0
1648030050000|2022-03-23 10:07:30|4125.54|4125.54|4125.04|4125.04|4125.54|4125.54|4125.04|4125.04|0
1648030100000|2022-03-23 10:08:20|4126.29|4126.29|4127.54|4127.54|4127.54|4127.54|4126.29|4126.29|0
1648030140000|2022-03-23 10:09:00|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|4131.29|0
1648030150000|2022-03-23 10:09:10|4131.16|4131.16|4129.91|4129.91|4131.16|4131.16|4129.91|4129.91|0
1648030160000|2022-03-23 10:09:20|4129.79|4129.79|4130.13|4130.13|4130.13|4130.13|4129.79|4129.79|0
1648030180000|2022-03-23 10:09:40|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|0
1648030190000|2022-03-23 10:09:50|4127.38|4127.38|4125.89|4125.89|4127.38|4127.38|4125.89|4125.89|0
1648030200000|2022-03-23 10:10:00|4126.23|4126.23|4126.23|4126.23|4126.23|4126.23|4126.23|4126.23|0
1648030240000|2022-03-23 10:10:40|4125.6|4125.6|4124.36|4124.36|4125.6|4125.6|4124.36|4124.36|0
1648030270000|2022-03-23 10:11:10|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|4124.73|0
1648030280000|2022-03-23 10:11:20|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|4124.86|0
1648030340000|2022-03-23 10:12:20|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|0
1648030350000|2022-03-23 10:12:30|4121.11|4121.11|4121.11|4121.11|4121.11|4121.11|4121.11|4121.11|0
1648030370000|2022-03-23 10:12:50|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|0
1648030380000|2022-03-23 10:13:00|4121.61|4121.61|4121.24|4121.24|4121.61|4121.61|4121.24|4121.24|0
1648030450000|2022-03-23 10:14:10|4120.99|4120.99|4120.49|4120.49|4120.99|4120.99|4120.49|4120.49|0
1648030460000|2022-03-23 10:14:20|4120.74|4120.74|4120.74|4120.74|4120.74|4120.74|4120.74|4120.74|0
1648030530000|2022-03-23 10:15:30|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|0
1648030540000|2022-03-23 10:15:40|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|4123.36|0
1648030550000|2022-03-23 10:15:50|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|4123.61|0
1648030590000|2022-03-23 10:16:30|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|4122.36|0
1648030670000|2022-03-23 10:17:50|4122.11|4122.11|4122.24|4122.24|4122.24|4122.24|4122.11|4122.11|0
1648030700000|2022-03-23 10:18:20|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|4121.98|0
1648030830000|2022-03-23 10:20:30|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|4123.23|0
1648030840000|2022-03-23 10:20:40|4122.98|4122.98|4121.73|4121.73|4122.98|4122.98|4121.73|4121.73|0
1648031000000|2022-03-23 10:23:20|4121.23|4121.23|4122.11|4122.11|4122.11|4122.11|4121.23|4121.23|0
1648031070000|2022-03-23 10:24:30|4121.73|4121.73|4121.73|4121.73|4121.73|4121.73|4121.73|4121.73|0
1648031080000|2022-03-23 10:24:40|4122.08|4122.08|4122.25|4122.25|4122.25|4122.25|4122.08|4122.08|0
1648031090000|2022-03-23 10:24:50|4122.42|4122.42|4121.79|4121.79|4122.42|4122.42|4121.79|4121.79|0
1648031110000|2022-03-23 10:25:10|4122.17|4122.17|4125.91|4125.91|4125.91|4125.91|4122.17|4122.17|0
1648031130000|2022-03-23 10:25:30|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|4128.41|0
1648031270000|2022-03-23 10:27:50|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|0
1648031330000|2022-03-23 10:28:50|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|0
1648031340000|2022-03-23 10:29:00|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|4128.03|0
1648031400000|2022-03-23 10:30:00|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|0
1648031480000|2022-03-23 10:31:20|4127.78|4127.78|4126.54|4126.54|4127.78|4127.78|4126.54|4126.54|0
1648031510000|2022-03-23 10:31:50|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|0
1648031520000|2022-03-23 10:32:00|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|4129.38|0
1648031530000|2022-03-23 10:32:10|4129.25|4129.25|4129.25|4129.25|4129.25|4129.25|4129.25|4129.25|0
1648031580000|2022-03-23 10:33:00|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|4128.63|0
1648031590000|2022-03-23 10:33:10|4129|4129|4129|4129|4129|4129|4129|4129|0
1648031770000|2022-03-23 10:36:10|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|4130.25|0
1648031830000|2022-03-23 10:37:10|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|0
1648031880000|2022-03-23 10:38:00|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|4130.05|0
1648031970000|2022-03-23 10:39:30|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|4130.3|0
1648031980000|2022-03-23 10:39:40|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|4130.17|0
1648032050000|2022-03-23 10:40:50|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|0
1648032130000|2022-03-23 10:42:10|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|0
1648032140000|2022-03-23 10:42:20|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|0
1648032150000|2022-03-23 10:42:30|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|4129.3|0
1648032160000|2022-03-23 10:42:40|4129.13|4129.13|4128.88|4128.88|4129.13|4129.13|4128.88|4128.88|0
1648032170000|2022-03-23 10:42:50|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|4128.75|0
1648032180000|2022-03-23 10:43:00|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|4126.25|0
1648032240000|2022-03-23 10:44:00|4126.38|4126.38|4126.51|4126.51|4126.51|4126.51|4126.38|4126.38|0
1648032300000|2022-03-23 10:45:00|4124.01|4124.01|4121.26|4121.26|4124.01|4124.01|4121.26|4121.26|0
1648032360000|2022-03-23 10:46:00|4121.39|4121.39|4121.39|4121.39|4121.39|4121.39|4121.39|4121.39|0
1648032420000|2022-03-23 10:47:00|4123.88|4123.88|4123.88|4123.88|4123.88|4123.88|4123.88|4123.88|0
1648032430000|2022-03-23 10:47:10|4123.76|4123.76|4123.76|4123.76|4123.76|4123.76|4123.76|4123.76|0
1648032520000|2022-03-23 10:48:40|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|0
1648032530000|2022-03-23 10:48:50|4123.88|4123.88|4123.88|4123.88|4123.88|4123.88|4123.88|4123.88|0
1648032540000|2022-03-23 10:49:00|4122.63|4122.63|4122.63|4122.63|4122.63|4122.63|4122.63|4122.63|0
1648032560000|2022-03-23 10:49:20|4122.51|4122.51|4122.51|4122.51|4122.51|4122.51|4122.51|4122.51|0
1648032570000|2022-03-23 10:49:30|4122.26|4122.26|4121.91|4121.91|4122.26|4122.26|4121.91|4121.91|0
1648032670000|2022-03-23 10:51:10|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|4121.79|0
1648032720000|2022-03-23 10:52:00|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|0
1648032730000|2022-03-23 10:52:10|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|0
1648032750000|2022-03-23 10:52:30|4121.56|4121.56|4121.56|4121.56|4121.56|4121.56|4121.56|4121.56|0
1648032830000|2022-03-23 10:53:50|4121.31|4121.31|4117.57|4117.57|4121.31|4121.31|4117.57|4117.57|0
1648032900000|2022-03-23 10:55:00|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|4117.69|0
1648032910000|2022-03-23 10:55:10|4118.94|4118.94|4118.57|4118.57|4118.94|4118.94|4118.57|4118.57|0
1648032940000|2022-03-23 10:55:40|4118.44|4118.44|4118.44|4118.44|4118.44|4118.44|4118.44|4118.44|0
1648032970000|2022-03-23 10:56:10|4118.19|4118.19|4117.81|4117.81|4118.19|4118.19|4117.81|4117.81|0
1648032980000|2022-03-23 10:56:20|4117.31|4117.31|4117.06|4117.06|4117.81|4117.81|4117.06|4117.06|0
1648033000000|2022-03-23 10:56:40|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|4117.19|0
1648033050000|2022-03-23 10:57:30|4116.93|4116.93|4110.32|4110.32|4116.93|4116.93|4110.32|4110.32|0
1648033060000|2022-03-23 10:57:40|4111.56|4111.56|4111.44|4111.44|4111.69|4111.69|4111.31|4111.31|0
1648033080000|2022-03-23 10:58:00|4108.94|4108.94|4108.94|4108.94|4108.94|4108.94|4108.94|4108.94|0
1648033090000|2022-03-23 10:58:10|4109.07|4109.07|4109.07|4109.07|4109.07|4109.07|4109.07|4109.07|0
1648033100000|2022-03-23 10:58:20|4109.19|4109.19|4109.32|4109.32|4109.32|4109.32|4109.19|4109.19|0
1648033110000|2022-03-23 10:58:30|4111.82|4111.82|4111.82|4111.82|4111.82|4111.82|4111.82|4111.82|0
1648033190000|2022-03-23 10:59:50|4111.44|4111.44|4111.44|4111.44|4111.44|4111.44|4111.44|4111.44|0
1648033200000|2022-03-23 11:00:00|4111.69|4111.69|4111.82|4111.82|4111.82|4111.82|4111.69|4111.69|0
1648033230000|2022-03-23 11:00:30|4113.44|4113.44|4115.06|4115.06|4115.06|4115.06|4113.44|4113.44|0
1648033320000|2022-03-23 11:02:00|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|4113.82|0
1648033370000|2022-03-23 11:02:50|4113.57|4113.57|4113.44|4113.44|4113.57|4113.57|4113.44|4113.44|0
1648033380000|2022-03-23 11:03:00|4114.69|4114.69|4114.81|4114.81|4114.81|4114.81|4114.69|4114.69|0
1648033390000|2022-03-23 11:03:10|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|4116.06|0
1648033520000|2022-03-23 11:05:20|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|4114.81|0
1648033550000|2022-03-23 11:05:50|4114.56|4114.56|4114.56|4114.56|4114.56|4114.56|4114.56|4114.56|0
1648033560000|2022-03-23 11:06:00|4113.81|4113.81|4114.19|4114.19|4114.19|4114.19|4113.81|4113.81|0
1648033570000|2022-03-23 11:06:10|4114.31|4114.31|4114.31|4114.31|4114.31|4114.31|4114.31|4114.31|0
1648033590000|2022-03-23 11:06:30|4114.49|4114.49|4113.58|4113.58|4114.83|4114.83|4113.58|4113.58|0
1648033610000|2022-03-23 11:06:50|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|4111.09|0
1648033630000|2022-03-23 11:07:10|4110.84|4110.84|4110.84|4110.84|4110.84|4110.84|4110.84|4110.84|0
1648033670000|2022-03-23 11:07:50|4113.33|4113.33|4113.71|4113.71|4113.71|4113.71|4113.33|4113.33|0
1648033720000|2022-03-23 11:08:40|4113.58|4113.58|4113.58|4113.58|4113.58|4113.58|4113.58|4113.58|0
1648033780000|2022-03-23 11:09:40|4113.46|4113.46|4112.21|4112.21|4113.46|4113.46|4112.21|4112.21|0
1648033790000|2022-03-23 11:09:50|4112.34|4112.34|4109.46|4109.46|4112.34|4112.34|4109.46|4109.46|0
1648033830000|2022-03-23 11:10:30|4109.59|4109.59|4109.96|4109.96|4110.09|4110.09|4109.59|4109.59|0
1648033850000|2022-03-23 11:10:50|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|4109.79|0
1648033920000|2022-03-23 11:12:00|4112.29|4112.29|4112.29|4112.29|4112.29|4112.29|4112.29|4112.29|0
1648033990000|2022-03-23 11:13:10|4112.54|4112.54|4115.66|4115.66|4115.66|4115.66|4112.54|4112.54|0
1648034000000|2022-03-23 11:13:20|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|0
1648034020000|2022-03-23 11:13:40|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|4115.16|0
1648034040000|2022-03-23 11:14:00|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|0
1648034080000|2022-03-23 11:14:40|4114.09|4114.09|4114.09|4114.09|4114.09|4114.09|4114.09|4114.09|0
1648034110000|2022-03-23 11:15:10|4114.34|4114.34|4114.72|4114.72|4114.72|4114.72|4114.34|4114.34|0
1648034130000|2022-03-23 11:15:30|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|0
1648034170000|2022-03-23 11:16:10|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|4112.96|0
1648034180000|2022-03-23 11:16:20|4114.21|4114.21|4112.96|4112.96|4114.21|4114.21|4112.96|4112.96|0
1648034220000|2022-03-23 11:17:00|4112.59|4112.59|4111.34|4111.34|4112.59|4112.59|4111.34|4111.34|0
1648034310000|2022-03-23 11:18:30|4110.96|4110.96|4110.96|4110.96|4110.96|4110.96|4110.96|4110.96|0
1648034320000|2022-03-23 11:18:40|4111.14|4111.14|4111.14|4111.14|4111.14|4111.14|4111.14|4111.14|0
1648034360000|2022-03-23 11:19:20|4110.64|4110.64|4110.64|4110.64|4110.64|4110.64|4110.64|4110.64|0
1648034380000|2022-03-23 11:19:40|4109.39|4109.39|4109.39|4109.39|4109.39|4109.39|4109.39|4109.39|0
1648034460000|2022-03-23 11:21:00|4108.14|4108.14|4108.14|4108.14|4108.14|4108.14|4108.14|4108.14|0
1648034480000|2022-03-23 11:21:20|4106.89|4106.89|4106.76|4106.76|4106.89|4106.89|4106.76|4106.76|0
1648034510000|2022-03-23 11:21:50|4106.42|4106.42|4106.42|4106.42|4106.42|4106.42|4106.42|4106.42|0
1648034520000|2022-03-23 11:22:00|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|0
1648034530000|2022-03-23 11:22:10|4104.92|4104.92|4104.92|4104.92|4104.92|4104.92|4104.92|4104.92|0
1648034540000|2022-03-23 11:22:20|4104.79|4104.79|4105.04|4105.04|4105.04|4105.04|4104.79|4104.79|0
1648034550000|2022-03-23 11:22:30|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|4106.29|0
1648034620000|2022-03-23 11:23:40|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|0
1648034640000|2022-03-23 11:24:00|4105.92|4105.92|4106.04|4106.04|4106.04|4106.04|4105.92|4105.92|0
1648034660000|2022-03-23 11:24:20|4105.79|4105.79|4105.79|4105.79|4105.79|4105.79|4105.79|4105.79|0
1648034700000|2022-03-23 11:25:00|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|4106.17|0
1648034800000|2022-03-23 11:26:40|4106.04|4106.04|4106.04|4106.04|4106.04|4106.04|4106.04|4106.04|0
1648034860000|2022-03-23 11:27:40|4105.92|4105.92|4106.04|4106.04|4106.04|4106.04|4105.92|4105.92|0
1648034890000|2022-03-23 11:28:10|4103.54|4103.54|4104.79|4104.79|4104.79|4104.79|4103.54|4103.54|0
1648034920000|2022-03-23 11:28:40|4102.3|4102.3|4102.3|4102.3|4102.3|4102.3|4102.3|4102.3|0
1648034950000|2022-03-23 11:29:10|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|4103.54|0
1648034960000|2022-03-23 11:29:20|4103.42|4103.42|4103.42|4103.42|4103.42|4103.42|4103.42|4103.42|0
1648034990000|2022-03-23 11:29:50|4104.67|4104.67|4104.49|4104.49|4104.67|4104.67|4104.49|4104.49|0
1648035000000|2022-03-23 11:30:00|4104.87|4104.87|4104.87|4104.87|4104.87|4104.87|4104.87|4104.87|0
1648035080000|2022-03-23 11:31:20|4106.38|4106.38|4106|4106|4106.38|4106.38|4106|4106|0
1648035090000|2022-03-23 11:31:30|4106.12|4106.12|4106.12|4106.12|4106.12|4106.12|4106.12|4106.12|0
1648035110000|2022-03-23 11:31:50|4106.38|4106.38|4104|4104|4106.5|4106.5|4104|4104|0
1648035120000|2022-03-23 11:32:00|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|4103.75|0
1648035130000|2022-03-23 11:32:10|4103.63|4103.63|4103.63|4103.63|4103.63|4103.63|4103.63|4103.63|0
1648035140000|2022-03-23 11:32:20|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|4103.5|0
1648035150000|2022-03-23 11:32:30|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|4103.25|0
1648035160000|2022-03-23 11:32:40|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|0
1648035170000|2022-03-23 11:32:50|4103|4103|4103|4103|4103|4103|4103|4103|0
1648035210000|2022-03-23 11:33:30|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|4102.87|0
1648035260000|2022-03-23 11:34:20|4102.7|4102.7|4102.2|4102.2|4102.7|4102.7|4102.2|4102.2|0
1648035290000|2022-03-23 11:34:50|4101.95|4101.95|4101.95|4101.95|4101.95|4101.95|4101.95|4101.95|0
1648035340000|2022-03-23 11:35:40|4102.07|4102.07|4102.07|4102.07|4102.07|4102.07|4102.07|4102.07|0
1648035360000|2022-03-23 11:36:00|4103.32|4103.32|4102.07|4102.07|4103.32|4103.32|4102.07|4102.07|0
1648035370000|2022-03-23 11:36:10|4100.83|4100.83|4100.83|4100.83|4100.83|4100.83|4100.83|4100.83|0
1648035380000|2022-03-23 11:36:20|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|0
1648035390000|2022-03-23 11:36:30|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|0
1648035400000|2022-03-23 11:36:40|4099.58|4099.58|4099.58|4099.58|4099.58|4099.58|4099.58|4099.58|0
1648035410000|2022-03-23 11:36:50|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|0
1648035440000|2022-03-23 11:37:20|4099.33|4099.33|4098.08|4098.08|4099.33|4099.33|4098.08|4098.08|0
1648035460000|2022-03-23 11:37:40|4097.95|4097.95|4097.83|4097.83|4097.95|4097.95|4097.83|4097.83|0
1648035470000|2022-03-23 11:37:50|4097.7|4097.7|4097.7|4097.7|4097.7|4097.7|4097.7|4097.7|0
1648035480000|2022-03-23 11:38:00|4098.95|4098.95|4099.45|4099.45|4099.45|4099.45|4098.95|4098.95|0
1648035490000|2022-03-23 11:38:10|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|0
1648035500000|2022-03-23 11:38:20|4099.58|4099.58|4099.4|4099.4|4099.58|4099.58|4099.4|4099.4|0
1648035520000|2022-03-23 11:38:40|4099.28|4099.28|4099.28|4099.28|4099.28|4099.28|4099.28|4099.28|0
1648035540000|2022-03-23 11:39:00|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|4099.15|0
1648035550000|2022-03-23 11:39:10|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|4097.9|0
1648035560000|2022-03-23 11:39:20|4097.78|4097.78|4097.78|4097.78|4097.78|4097.78|4097.78|4097.78|0
1648035570000|2022-03-23 11:39:30|4096.53|4096.53|4096.53|4096.53|4096.53|4096.53|4096.53|4096.53|0
1648035620000|2022-03-23 11:40:20|4095.28|4095.28|4094.9|4094.9|4095.28|4095.28|4094.9|4094.9|0
1648035630000|2022-03-23 11:40:30|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|0
1648035640000|2022-03-23 11:40:40|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|0
1648035650000|2022-03-23 11:40:50|4091.91|4091.91|4091.91|4091.91|4091.91|4091.91|4091.91|4091.91|0
1648035660000|2022-03-23 11:41:00|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|0
1648035670000|2022-03-23 11:41:10|4093.03|4093.03|4093.41|4093.41|4093.41|4093.41|4093.03|4093.03|0
1648035680000|2022-03-23 11:41:20|4093.53|4093.53|4093.53|4093.53|4093.53|4093.53|4093.53|4093.53|0
1648035690000|2022-03-23 11:41:30|4092.85|4092.85|4090.1|4090.1|4092.85|4092.85|4090.1|4090.1|0
1648035720000|2022-03-23 11:42:00|4090.35|4090.35|4090.35|4090.35|4090.35|4090.35|4090.35|4090.35|0
1648035750000|2022-03-23 11:42:30|4090|4090|4090|4090|4090|4090|4090|4090|0
1648035760000|2022-03-23 11:42:40|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|0
1648035790000|2022-03-23 11:43:10|4090|4090|4090|4090|4090|4090|4090|4090|0
1648035800000|2022-03-23 11:43:20|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|0
1648035820000|2022-03-23 11:43:40|4086.26|4086.26|4086.26|4086.26|4086.26|4086.26|4086.26|4086.26|0
1648035840000|2022-03-23 11:44:00|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|0
1648035880000|2022-03-23 11:44:40|4090|4090|4090|4090|4090|4090|4090|4090|0
1648035900000|2022-03-23 11:45:00|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|4092.5|0
1648035910000|2022-03-23 11:45:10|4090|4090|4090|4090|4090|4090|4090|4090|0
1648035930000|2022-03-23 11:45:30|4089.88|4089.88|4089.62|4089.62|4089.88|4089.88|4089.62|4089.62|0
1648035950000|2022-03-23 11:45:50|4089.25|4089.25|4090|4090|4090|4090|4089.25|4089.25|0
1648035980000|2022-03-23 11:46:20|4089.5|4089.5|4089.5|4089.5|4089.5|4089.5|4089.5|4089.5|0
1648036060000|2022-03-23 11:47:40|4089.88|4089.88|4090.25|4090.25|4090.25|4090.25|4089.88|4089.88|0
1648036110000|2022-03-23 11:48:30|4090|4090|4090|4090|4090|4090|4090|4090|0
1648036160000|2022-03-23 11:49:20|4091.25|4091.25|4092.5|4092.5|4092.5|4092.5|4091.25|4091.25|0
1648036180000|2022-03-23 11:49:40|4092.37|4092.37|4091|4091|4092.37|4092.37|4091|4091|0
1648036220000|2022-03-23 11:50:20|4090.87|4090.87|4090.87|4090.87|4090.87|4090.87|4090.87|4090.87|0
1648036230000|2022-03-23 11:50:30|4089.62|4089.62|4089.62|4089.62|4089.62|4089.62|4089.62|4089.62|0
1648036240000|2022-03-23 11:50:40|4088.38|4088.38|4088.38|4088.38|4088.38|4088.38|4088.38|4088.38|0
1648036280000|2022-03-23 11:51:20|4088.25|4088.25|4088.13|4088.13|4088.25|4088.25|4088.13|4088.13|0
1648036310000|2022-03-23 11:51:50|4088.5|4088.5|4088.5|4088.5|4088.5|4088.5|4088.5|4088.5|0
1648036340000|2022-03-23 11:52:20|4089.75|4089.75|4091.12|4091.12|4091.12|4091.12|4089.75|4089.75|0
1648036420000|2022-03-23 11:53:40|4091.47|4091.47|4091.47|4091.47|4091.47|4091.47|4091.47|4091.47|0
1648036500000|2022-03-23 11:55:00|4090.95|4090.95|4090.95|4090.95|4091.29|4091.29|4090.95|4090.95|0
1648036510000|2022-03-23 11:55:10|4091.12|4091.12|4091.37|4091.37|4091.37|4091.37|4091.12|4091.12|0
1648036610000|2022-03-23 11:56:50|4092.62|4092.62|4091.37|4091.37|4092.62|4092.62|4091.37|4091.37|0
1648036620000|2022-03-23 11:57:00|4093.87|4093.87|4093.87|4093.87|4093.87|4093.87|4093.87|4093.87|0
1648036680000|2022-03-23 11:58:00|4095.12|4095.12|4096.37|4096.37|4096.37|4096.37|4095.12|4095.12|0
1648036690000|2022-03-23 11:58:10|4096.62|4096.62|4096.62|4096.62|4096.62|4096.62|4096.62|4096.62|0
1648036730000|2022-03-23 11:58:50|4097.86|4097.86|4096.62|4096.62|4097.86|4097.86|4096.62|4096.62|0
1648036780000|2022-03-23 11:59:40|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|4094.12|0
1648036790000|2022-03-23 11:59:50|4094.24|4094.24|4094.24|4094.24|4094.24|4094.24|4094.24|4094.24|0
1648036820000|2022-03-23 12:00:20|4093|4093|4091.75|4091.75|4093|4093|4091.75|4091.75|0
1648036850000|2022-03-23 12:00:50|4090.5|4090.5|4090.5|4090.5|4090.5|4090.5|4090.5|4090.5|0
1648036880000|2022-03-23 12:01:20|4089.25|4089.25|4089.25|4089.25|4089.25|4089.25|4089.25|4089.25|0
1648036910000|2022-03-23 12:01:50|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|0
1648036920000|2022-03-23 12:02:00|4093|4093|4093|4093|4093|4093|4093|4093|0
1648036950000|2022-03-23 12:02:30|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|4091.75|0
1648036990000|2022-03-23 12:03:10|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|0
1648037040000|2022-03-23 12:04:00|4091.75|4091.75|4089.87|4089.87|4091.75|4091.75|4089.87|4089.87|0
1648037050000|2022-03-23 12:04:10|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|0
1648037060000|2022-03-23 12:04:20|4090.99|4090.99|4090.99|4090.99|4090.99|4090.99|4090.99|4090.99|0
1648037130000|2022-03-23 12:05:30|4091.17|4091.17|4091.69|4091.69|4091.69|4091.69|4091.17|4091.17|0
1648037200000|2022-03-23 12:06:40|4091.44|4091.44|4091.44|4091.44|4091.44|4091.44|4091.44|4091.44|0
1648037260000|2022-03-23 12:07:40|4091.06|4091.06|4090.68|4090.68|4091.06|4091.06|4090.56|4090.56|0
1648037280000|2022-03-23 12:08:00|4088.19|4088.19|4086.81|4086.81|4088.19|4088.19|4086.81|4086.81|0
1648037330000|2022-03-23 12:08:50|4087.06|4087.06|4087.06|4087.06|4087.06|4087.06|4087.06|4087.06|0
1648037340000|2022-03-23 12:09:00|4086.72|4086.72|4086.89|4086.89|4086.89|4086.89|4086.54|4086.54|0
1648037360000|2022-03-23 12:09:20|4085.64|4085.64|4085.89|4085.89|4085.89|4085.89|4085.64|4085.64|0
1648037370000|2022-03-23 12:09:30|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|4085.64|0
1648037470000|2022-03-23 12:11:10|4088.14|4088.14|4090.89|4090.89|4090.89|4090.89|4088.14|4088.14|0
1648037490000|2022-03-23 12:11:30|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|0
1648037510000|2022-03-23 12:11:50|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|0
1648037640000|2022-03-23 12:14:00|4089.76|4089.76|4089.76|4089.76|4089.76|4089.76|4089.76|4089.76|0
1648037650000|2022-03-23 12:14:10|4088.52|4088.52|4088.52|4088.52|4088.52|4088.52|4088.52|4088.52|0
1648037700000|2022-03-23 12:15:00|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|0
1648037710000|2022-03-23 12:15:10|4089.27|4089.27|4089.27|4089.27|4089.27|4089.27|4089.27|4089.27|0
1648037720000|2022-03-23 12:15:20|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|0
1648037760000|2022-03-23 12:16:00|4089.02|4089.02|4089.02|4089.02|4089.02|4089.02|4089.02|4089.02|0
1648037770000|2022-03-23 12:16:10|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|0
1648037790000|2022-03-23 12:16:30|4087.64|4087.64|4088.15|4088.15|4088.15|4088.15|4087.64|4087.64|0
1648037810000|2022-03-23 12:16:50|4088.27|4088.27|4088.27|4088.27|4088.27|4088.27|4088.27|4088.27|0
1648037850000|2022-03-23 12:17:30|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|0
1648037860000|2022-03-23 12:17:40|4087.2|4087.2|4087.2|4087.2|4087.2|4087.2|4087.2|4087.2|0
1648037940000|2022-03-23 12:19:00|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|4089.69|0
1648037970000|2022-03-23 12:19:30|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|4088.44|0
1648038030000|2022-03-23 12:20:30|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|0
1648038040000|2022-03-23 12:20:40|4088.7|4088.7|4088.7|4088.7|4088.7|4088.7|4088.7|4088.7|0
1648038060000|2022-03-23 12:21:00|4088.87|4088.87|4088.87|4088.87|4088.87|4088.87|4088.87|4088.87|0
1648038090000|2022-03-23 12:21:30|4088.74|4088.74|4088.74|4088.74|4088.74|4088.74|4088.74|4088.74|0
1648038120000|2022-03-23 12:22:00|4088.49|4088.49|4088.37|4088.37|4088.49|4088.49|4088.37|4088.37|0
1648038140000|2022-03-23 12:22:20|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|4088.19|0
1648038150000|2022-03-23 12:22:30|4086.95|4086.95|4088.19|4088.19|4088.19|4088.19|4086.95|4086.95|0
1648038170000|2022-03-23 12:22:50|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|4086.95|0
1648038200000|2022-03-23 12:23:20|4089.44|4089.44|4090.69|4090.69|4091.94|4091.94|4089.44|4089.44|0
1648038210000|2022-03-23 12:23:30|4088.19|4088.19|4084.45|4084.45|4088.19|4088.19|4084.45|4084.45|0
1648038220000|2022-03-23 12:23:40|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|0
1648038250000|2022-03-23 12:24:10|4082.57|4082.57|4085.07|4085.07|4085.07|4085.07|4082.57|4082.57|0
1648038260000|2022-03-23 12:24:20|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|4084.9|0
1648038320000|2022-03-23 12:25:20|4081.15|4081.15|4081.28|4081.28|4081.28|4081.28|4081.15|4081.15|0
1648038340000|2022-03-23 12:25:40|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|4081.15|0
1648038370000|2022-03-23 12:26:10|4081.4|4081.4|4081.4|4081.4|4081.4|4081.4|4081.4|4081.4|0
1648038420000|2022-03-23 12:27:00|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|0
1648038450000|2022-03-23 12:27:30|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|4079.41|0
1648038480000|2022-03-23 12:28:00|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|4080.65|0
1648038540000|2022-03-23 12:29:00|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|0
1648038550000|2022-03-23 12:29:10|4080.28|4080.28|4078.9|4078.9|4080.28|4080.28|4078.9|4078.9|0
1648038560000|2022-03-23 12:29:20|4079.03|4079.03|4079.03|4079.03|4079.03|4079.03|4079.03|4079.03|0
1648038570000|2022-03-23 12:29:30|4077.78|4077.78|4072.79|4072.79|4077.78|4077.78|4072.79|4072.79|0
1648038590000|2022-03-23 12:29:50|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|0
1648038600000|2022-03-23 12:30:00|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|0
1648038620000|2022-03-23 12:30:20|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|0
1648038630000|2022-03-23 12:30:30|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|0
1648038640000|2022-03-23 12:30:40|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|4072.79|0
1648038690000|2022-03-23 12:31:30|4072.28|4072.28|4072.28|4072.28|4072.28|4072.28|4072.28|4072.28|0
1648038700000|2022-03-23 12:31:40|4072.03|4072.03|4071.91|4071.91|4072.03|4072.03|4071.91|4071.91|0
1648038710000|2022-03-23 12:31:50|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|0
1648038730000|2022-03-23 12:32:10|4074.28|4074.28|4071.78|4071.78|4074.28|4074.28|4071.78|4071.78|0
1648038790000|2022-03-23 12:33:10|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|4071.95|0
1648038810000|2022-03-23 12:33:30|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|0
1648038840000|2022-03-23 12:34:00|4069.28|4069.28|4068.04|4068.04|4069.28|4069.28|4068.04|4068.04|0
1648038890000|2022-03-23 12:34:50|4069.28|4069.28|4068.66|4068.66|4069.28|4069.28|4068.04|4068.04|0
1648038900000|2022-03-23 12:35:00|4068.54|4068.54|4068.66|4068.66|4068.66|4068.66|4068.54|4068.54|0
1648038910000|2022-03-23 12:35:10|4068.79|4068.79|4067.54|4067.54|4068.79|4068.79|4063.79|4063.79|0
1648038920000|2022-03-23 12:35:20|4071.29|4071.29|4072.41|4072.41|4072.41|4072.41|4071.29|4071.29|0
1648038930000|2022-03-23 12:35:30|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|0
1648039010000|2022-03-23 12:36:50|4075.03|4075.03|4075.03|4075.03|4075.03|4075.03|4075.03|4075.03|0
1648039060000|2022-03-23 12:37:40|4074.78|4074.78|4074.65|4074.65|4074.78|4074.78|4074.65|4074.65|0
1648039110000|2022-03-23 12:38:30|4074.78|4074.78|4074.91|4074.91|4074.91|4074.91|4074.78|4074.78|0
1648039200000|2022-03-23 12:40:00|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|0
1648039210000|2022-03-23 12:40:10|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|0
1648039250000|2022-03-23 12:40:50|4076.03|4076.03|4075.9|4075.9|4076.03|4076.03|4075.9|4075.9|0
1648039260000|2022-03-23 12:41:00|4076.03|4076.03|4076.28|4076.28|4076.28|4076.28|4076.03|4076.03|0
1648039290000|2022-03-23 12:41:30|4076.03|4076.03|4076.2|4076.2|4076.2|4076.2|4076.03|4076.03|0
1648039300000|2022-03-23 12:41:40|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|0
1648039320000|2022-03-23 12:42:00|4077.33|4077.33|4078.57|4078.57|4078.57|4078.57|4077.33|4077.33|0
1648039340000|2022-03-23 12:42:20|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|4079.82|0
1648039360000|2022-03-23 12:42:40|4079.7|4079.7|4079.7|4079.7|4079.7|4079.7|4079.7|4079.7|0
1648039410000|2022-03-23 12:43:30|4079.95|4079.95|4079.95|4079.95|4079.95|4079.95|4079.95|4079.95|0
1648039420000|2022-03-23 12:43:40|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|0
1648039460000|2022-03-23 12:44:20|4080.32|4080.32|4079.95|4079.95|4080.32|4080.32|4079.95|4079.95|0
1648039520000|2022-03-23 12:45:20|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|0
1648039560000|2022-03-23 12:46:00|4080.32|4080.32|4080.32|4080.32|4080.32|4080.32|4080.32|4080.32|0
1648039570000|2022-03-23 12:46:10|4079.82|4079.82|4080.07|4080.07|4080.07|4080.07|4079.82|4079.82|0
1648039580000|2022-03-23 12:46:20|4081.32|4081.32|4081.7|4081.7|4081.7|4081.7|4081.32|4081.32|0
1648039620000|2022-03-23 12:47:00|4082.95|4082.95|4082.95|4082.95|4082.95|4082.95|4082.95|4082.95|0
1648039710000|2022-03-23 12:48:30|4081.7|4081.7|4081.7|4081.7|4081.7|4081.7|4081.7|4081.7|0
1648039720000|2022-03-23 12:48:40|4081.45|4081.45|4081.57|4081.57|4081.57|4081.57|4081.45|4081.45|0
1648039730000|2022-03-23 12:48:50|4081.82|4081.82|4081.82|4081.82|4081.82|4081.82|4081.82|4081.82|0
1648039740000|2022-03-23 12:49:00|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|0
1648039780000|2022-03-23 12:49:40|4080.45|4080.45|4080.83|4080.83|4080.83|4080.83|4080.45|4080.45|0
1648039790000|2022-03-23 12:49:50|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|4081.2|0
1648039810000|2022-03-23 12:50:10|4080.95|4080.95|4080.95|4080.95|4080.95|4080.95|4080.95|4080.95|0
1648039840000|2022-03-23 12:50:40|4080.7|4080.7|4079.33|4079.33|4080.7|4080.7|4079.33|4079.33|0
1648039870000|2022-03-23 12:51:10|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|0
1648039900000|2022-03-23 12:51:40|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|0
1648039910000|2022-03-23 12:51:50|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|4080.57|0
1648039950000|2022-03-23 12:52:30|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|4080.45|0
1648039970000|2022-03-23 12:52:50|4080.32|4080.32|4080.2|4080.2|4080.32|4080.32|4080.2|4080.2|0
1648039990000|2022-03-23 12:53:10|4080.32|4080.32|4080.7|4080.7|4080.7|4080.7|4080.32|4080.32|0
1648040110000|2022-03-23 12:55:10|4079.45|4079.45|4076.58|4076.58|4079.45|4079.45|4076.58|4076.58|0
1648040120000|2022-03-23 12:55:20|4076.33|4076.33|4076.58|4076.58|4076.58|4076.58|4076.33|4076.33|0
1648040130000|2022-03-23 12:55:30|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|0
1648040160000|2022-03-23 12:56:00|4076.33|4076.33|4079.08|4079.08|4079.08|4079.08|4076.33|4076.33|0
1648040170000|2022-03-23 12:56:10|4078.95|4078.95|4079.08|4079.08|4079.08|4079.08|4078.95|4078.95|0
1648040210000|2022-03-23 12:56:50|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|4079.2|0
1648040220000|2022-03-23 12:57:00|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|4077.95|0
1648040240000|2022-03-23 12:57:20|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|4078.08|0
1648040330000|2022-03-23 12:58:50|4077.7|4077.7|4077.7|4077.7|4077.7|4077.7|4077.7|4077.7|0
1648040340000|2022-03-23 12:59:00|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|0
1648040350000|2022-03-23 12:59:10|4080.2|4080.2|4080.57|4080.57|4080.57|4080.57|4080.2|4080.2|0
1648040400000|2022-03-23 13:00:00|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|4080.07|0
1648040410000|2022-03-23 13:00:10|4080.25|4080.25|4080.59|4080.59|4080.59|4080.59|4080.25|4080.25|0
1648040420000|2022-03-23 13:00:20|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|4080.42|0
1648040430000|2022-03-23 13:00:30|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|0
1648040540000|2022-03-23 13:02:20|4081.79|4081.79|4083.17|4083.17|4083.17|4083.17|4081.79|4081.79|0
1648040600000|2022-03-23 13:03:20|4083.29|4083.29|4083.29|4083.29|4083.29|4083.29|4083.29|4083.29|0
1648040640000|2022-03-23 13:04:00|4083.47|4083.47|4083.47|4083.47|4083.47|4083.47|4083.47|4083.47|0
1648040700000|2022-03-23 13:05:00|4080.97|4080.97|4080.97|4080.97|4080.97|4080.97|4080.97|4080.97|0
1648040730000|2022-03-23 13:05:30|4080.59|4080.59|4080.59|4080.59|4080.59|4080.59|4080.59|4080.59|0
1648040820000|2022-03-23 13:07:00|4081.84|4081.84|4081.84|4081.84|4081.84|4081.84|4081.84|4081.84|0
1648040830000|2022-03-23 13:07:10|4081.72|4081.72|4081.59|4081.59|4081.72|4081.72|4081.59|4081.59|0
1648040840000|2022-03-23 13:07:20|4081.76|4081.76|4081.76|4081.76|4081.76|4081.76|4081.64|4081.64|0
1648040850000|2022-03-23 13:07:30|4081.51|4081.51|4081.89|4081.89|4081.89|4081.89|4081.51|4081.51|0
1648040860000|2022-03-23 13:07:40|4082.52|4082.52|4082.52|4082.52|4082.52|4082.52|4082.52|4082.52|0
1648040870000|2022-03-23 13:07:50|4081.27|4081.27|4081.02|4081.02|4081.27|4081.27|4081.02|4081.02|0
1648040920000|2022-03-23 13:08:40|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|4079.77|0
1648040950000|2022-03-23 13:09:10|4079.64|4079.64|4079.64|4079.64|4079.64|4079.64|4079.64|4079.64|0
1648040990000|2022-03-23 13:09:50|4078.4|4078.4|4078.4|4078.4|4078.4|4078.4|4078.4|4078.4|0
1648041040000|2022-03-23 13:10:40|4078.77|4078.77|4078.65|4078.65|4078.77|4078.77|4078.65|4078.65|0
1648041050000|2022-03-23 13:10:50|4079.02|4079.02|4079.02|4079.02|4079.02|4079.02|4079.02|4079.02|0
1648041060000|2022-03-23 13:11:00|4080.27|4080.27|4079.77|4079.77|4080.27|4080.27|4079.77|4079.77|0
1648041070000|2022-03-23 13:11:10|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|4080.15|0
1648041080000|2022-03-23 13:11:20|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|4079.97|0
1648041110000|2022-03-23 13:11:50|4079.47|4079.47|4078.1|4078.1|4079.47|4079.47|4078.1|4078.1|0
1648041120000|2022-03-23 13:12:00|4077.97|4077.97|4076.55|4076.55|4077.97|4077.97|4076.55|4076.55|0
1648041140000|2022-03-23 13:12:20|4076.42|4076.42|4076.6|4076.6|4076.6|4076.6|4076.25|4076.25|0
1648041150000|2022-03-23 13:12:30|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|4074.1|0
1648041160000|2022-03-23 13:12:40|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|4073.75|0
1648041180000|2022-03-23 13:13:00|4075|4075|4075|4075|4075|4075|4075|4075|0
1648041190000|2022-03-23 13:13:10|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|0
1648041220000|2022-03-23 13:13:40|4074.88|4074.88|4074.88|4074.88|4074.88|4074.88|4074.88|4074.88|0
1648041250000|2022-03-23 13:14:10|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|4074.75|0
1648041360000|2022-03-23 13:16:00|4075|4075|4075|4075|4075|4075|4075|4075|0
1648041410000|2022-03-23 13:16:50|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|0
1648041440000|2022-03-23 13:17:20|4074.75|4074.75|4075|4075|4075|4075|4074.75|4074.75|0
1648041510000|2022-03-23 13:18:30|4076.25|4076.25|4077.5|4077.5|4077.5|4077.5|4076.25|4076.25|0
1648041520000|2022-03-23 13:18:40|4077.33|4077.33|4077.16|4077.16|4077.33|4077.33|4077.16|4077.16|0
1648041550000|2022-03-23 13:19:10|4076.53|4076.53|4076.4|4076.4|4076.53|4076.53|4076.15|4076.15|0
1648041560000|2022-03-23 13:19:20|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|0
1648041590000|2022-03-23 13:19:50|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|0
1648041600000|2022-03-23 13:20:00|4074.9|4074.9|4074.9|4074.9|4074.9|4074.9|4074.9|4074.9|0
1648041610000|2022-03-23 13:20:10|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|0
1648041630000|2022-03-23 13:20:30|4075.03|4075.03|4074.65|4074.65|4075.03|4075.03|4074.65|4074.65|0
1648041650000|2022-03-23 13:20:50|4074.9|4074.9|4074.9|4074.9|4074.9|4074.9|4074.78|4074.78|0
1648041670000|2022-03-23 13:21:10|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|0
1648041770000|2022-03-23 13:22:50|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|0
1648041810000|2022-03-23 13:23:30|4076.4|4076.4|4078.9|4078.9|4078.9|4078.9|4076.4|4076.4|0
1648041820000|2022-03-23 13:23:40|4078.77|4078.77|4078.9|4078.9|4078.9|4078.9|4078.77|4078.77|0
1648041830000|2022-03-23 13:23:50|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|0
1648041840000|2022-03-23 13:24:00|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|0
1648041880000|2022-03-23 13:24:40|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|4077.65|0
1648041890000|2022-03-23 13:24:50|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|0
1648041900000|2022-03-23 13:25:00|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|0
1648041920000|2022-03-23 13:25:20|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|4076.15|0
1648041930000|2022-03-23 13:25:30|4076.53|4076.53|4077.03|4077.03|4077.03|4077.03|4076.53|4076.53|0
1648041940000|2022-03-23 13:25:40|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|0
1648041960000|2022-03-23 13:26:00|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|0
1648042090000|2022-03-23 13:28:10|4075.03|4075.03|4075.03|4075.03|4075.03|4075.03|4075.03|4075.03|0
1648042100000|2022-03-23 13:28:20|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|4075.15|0
1648042150000|2022-03-23 13:29:10|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|4076.4|0
1648042190000|2022-03-23 13:29:50|4076.58|4076.58|4076.58|4076.58|4076.58|4076.58|4076.58|4076.58|0
1648042210000|2022-03-23 13:30:10|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|0
1648042220000|2022-03-23 13:30:20|4078.7|4078.7|4078.57|4078.57|4078.7|4078.7|4078.57|4078.57|0
1648042260000|2022-03-23 13:31:00|4078.45|4078.45|4078.32|4078.32|4078.45|4078.45|4078.32|4078.32|0
1648042300000|2022-03-23 13:31:40|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|4078.45|0
1648042310000|2022-03-23 13:31:50|4078.82|4078.82|4077.57|4077.57|4078.82|4078.82|4077.57|4077.57|0
1648042320000|2022-03-23 13:32:00|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|0
1648042350000|2022-03-23 13:32:30|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|0
1648042370000|2022-03-23 13:32:50|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|0
1648042380000|2022-03-23 13:33:00|4073.2|4073.2|4073.45|4073.45|4073.45|4073.45|4073.2|4073.2|0
1648042420000|2022-03-23 13:33:40|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|4072.2|0
1648042490000|2022-03-23 13:34:50|4071.83|4071.83|4071.83|4071.83|4071.83|4071.83|4071.83|4071.83|0
1648042500000|2022-03-23 13:35:00|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|0
1648042520000|2022-03-23 13:35:20|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|4072.82|0
1648042530000|2022-03-23 13:35:30|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|4070.33|0
1648042540000|2022-03-23 13:35:40|4070.7|4070.7|4072.95|4072.95|4072.95|4072.95|4070.45|4070.45|0
1648042550000|2022-03-23 13:35:50|4072.7|4072.7|4072.82|4072.82|4072.82|4072.82|4072.7|4072.7|0
1648042560000|2022-03-23 13:36:00|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|0
1648042570000|2022-03-23 13:36:10|4072.7|4072.7|4072.32|4072.32|4072.7|4072.7|4072.32|4072.32|0
1648042580000|2022-03-23 13:36:20|4072.45|4072.45|4072.45|4072.45|4072.45|4072.45|4072.45|4072.45|0
1648042590000|2022-03-23 13:36:30|4072.57|4072.57|4073.82|4073.82|4073.82|4073.82|4072.57|4072.57|0
1648042600000|2022-03-23 13:36:40|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|0
1648042610000|2022-03-23 13:36:50|4074.2|4074.2|4073.95|4073.95|4074.2|4074.2|4073.95|4073.95|0
1648042620000|2022-03-23 13:37:00|4075.2|4075.2|4074.95|4074.95|4075.2|4075.2|4074.95|4074.95|0
1648042630000|2022-03-23 13:37:10|4076.19|4076.19|4076.32|4076.32|4076.57|4076.57|4076.19|4076.19|0
1648042660000|2022-03-23 13:37:40|4076.45|4076.45|4072.7|4072.7|4076.45|4076.45|4072.7|4072.7|0
1648042680000|2022-03-23 13:38:00|4073.22|4073.22|4073.22|4073.22|4073.22|4073.22|4073.22|4073.22|0
1648042700000|2022-03-23 13:38:20|4072.97|4072.97|4073.35|4073.35|4073.35|4073.35|4072.97|4072.97|0
1648042740000|2022-03-23 13:39:00|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|0
1648042750000|2022-03-23 13:39:10|4071.92|4071.92|4071.55|4071.55|4071.92|4071.92|4071.55|4071.55|0
1648042780000|2022-03-23 13:39:40|4072.05|4072.05|4073.93|4073.93|4073.93|4073.93|4072.05|4072.05|0
1648042800000|2022-03-23 13:40:00|4073.55|4073.55|4073.43|4073.43|4073.55|4073.55|4073.43|4073.43|0
1648042820000|2022-03-23 13:40:20|4073.18|4073.18|4072.93|4072.93|4073.18|4073.18|4072.93|4072.93|0
1648042830000|2022-03-23 13:40:30|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|4072.55|0
1648042850000|2022-03-23 13:40:50|4072.43|4072.43|4072.43|4072.43|4072.43|4072.43|4072.43|4072.43|0
1648042860000|2022-03-23 13:41:00|4073.67|4073.67|4077.17|4077.17|4077.17|4077.17|4073.67|4073.67|0
1648042890000|2022-03-23 13:41:30|4074.68|4074.68|4074.68|4074.68|4074.68|4074.68|4074.68|4074.68|0
1648042900000|2022-03-23 13:41:40|4073.43|4073.43|4072.18|4072.18|4073.43|4073.43|4072.18|4072.18|0
1648042920000|2022-03-23 13:42:00|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|0
1648043010000|2022-03-23 13:43:30|4073.05|4073.05|4073.05|4073.05|4073.05|4073.05|4073.05|4073.05|0
1648043020000|2022-03-23 13:43:40|4071.8|4071.8|4071.8|4071.8|4071.8|4071.8|4071.8|4071.8|0
1648043030000|2022-03-23 13:43:50|4071.68|4071.68|4071.55|4071.55|4071.68|4071.68|4071.55|4071.55|0
1648043040000|2022-03-23 13:44:00|4071.68|4071.68|4070.43|4070.43|4071.68|4071.68|4070.43|4070.43|0
1648043070000|2022-03-23 13:44:30|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|0
1648043080000|2022-03-23 13:44:40|4070.3|4070.3|4069.06|4069.06|4070.3|4070.3|4068.8|4068.8|0
1648043090000|2022-03-23 13:44:50|4070.3|4070.3|4070.3|4070.3|4070.3|4070.3|4070.3|4070.3|0
1648043100000|2022-03-23 13:45:00|4070.48|4070.48|4069.23|4069.23|4070.48|4070.48|4069.23|4069.23|0
1648043110000|2022-03-23 13:45:10|4068.85|4068.85|4068.98|4068.98|4068.98|4068.98|4068.85|4068.85|0
1648043120000|2022-03-23 13:45:20|4069.1|4069.1|4063.73|4063.73|4069.1|4069.1|4063.73|4063.73|0
1648043130000|2022-03-23 13:45:30|4064.98|4064.98|4064.98|4064.98|4064.98|4064.98|4064.98|4064.98|0
1648043140000|2022-03-23 13:45:40|4065.23|4065.23|4066.48|4066.48|4066.48|4066.48|4065.23|4065.23|0
1648043150000|2022-03-23 13:45:50|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|4067.73|0
1648043160000|2022-03-23 13:46:00|4070.23|4070.23|4070.05|4070.05|4070.23|4070.23|4070.05|4070.05|0
1648043200000|2022-03-23 13:46:40|4068.8|4068.8|4066.93|4066.93|4068.8|4068.8|4066.93|4066.93|0
1648043240000|2022-03-23 13:47:20|4067.28|4067.28|4067.28|4067.28|4067.28|4067.28|4067.28|4067.28|0
1648043250000|2022-03-23 13:47:30|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|0
1648043280000|2022-03-23 13:48:00|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|4067.2|0
1648043310000|2022-03-23 13:48:30|4065.95|4065.95|4065.7|4065.7|4066.33|4066.33|4065.7|4065.7|0
1648043340000|2022-03-23 13:49:00|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|4066.95|0
1648043360000|2022-03-23 13:49:20|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|4067.45|0
1648043390000|2022-03-23 13:49:50|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|4067.07|0
1648043410000|2022-03-23 13:50:10|4068.32|4068.32|4068.32|4068.32|4068.32|4068.32|4068.32|4068.32|0
1648043510000|2022-03-23 13:51:50|4068.2|4068.2|4066.7|4066.7|4068.2|4068.2|4066.7|4066.7|0
1648043520000|2022-03-23 13:52:00|4069.19|4069.19|4070.32|4070.32|4070.32|4070.32|4069.19|4069.19|0
1648043530000|2022-03-23 13:52:10|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|0
1648043590000|2022-03-23 13:53:10|4070.07|4070.07|4070.07|4070.07|4070.07|4070.07|4070.07|4070.07|0
1648043600000|2022-03-23 13:53:20|4067.57|4067.57|4067.44|4067.44|4067.57|4067.57|4067.44|4067.44|0
1648043640000|2022-03-23 13:54:00|4066.19|4066.19|4066.19|4066.19|4066.19|4066.19|4066.19|4066.19|0
1648043650000|2022-03-23 13:54:10|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|0
1648043670000|2022-03-23 13:54:30|4066.15|4066.15|4068.89|4068.89|4069.89|4069.89|4066.15|4066.15|0
1648043730000|2022-03-23 13:55:30|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|0
1648043760000|2022-03-23 13:56:00|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|4072.64|0
1648043770000|2022-03-23 13:56:10|4073.16|4073.16|4072.99|4072.99|4073.16|4073.16|4072.99|4072.99|0
1648043820000|2022-03-23 13:57:00|4074.24|4074.24|4076.98|4076.98|4076.98|4076.98|4074.24|4074.24|0
1648043830000|2022-03-23 13:57:10|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|0
1648043930000|2022-03-23 13:58:50|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|0
1648044020000|2022-03-23 14:00:20|4074.61|4074.61|4073.36|4073.36|4074.61|4074.61|4073.24|4073.24|0
1648044030000|2022-03-23 14:00:30|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|0
1648044060000|2022-03-23 14:01:00|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|0
1648044070000|2022-03-23 14:01:10|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|0
1648044080000|2022-03-23 14:01:20|4077.23|4077.23|4077.49|4077.49|4077.49|4077.49|4077.23|4077.23|0
1648044090000|2022-03-23 14:01:30|4078.73|4078.73|4078.73|4078.73|4078.73|4078.73|4078.73|4078.73|0
1648044110000|2022-03-23 14:01:50|4078.36|4078.36|4077.36|4077.36|4078.36|4078.36|4077.11|4077.11|0
1648044120000|2022-03-23 14:02:00|4076.11|4076.11|4075.11|4075.11|4076.36|4076.36|4075.11|4075.11|0
1648044140000|2022-03-23 14:02:20|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|0
1648044150000|2022-03-23 14:02:30|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|0
1648044160000|2022-03-23 14:02:40|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|0
1648044190000|2022-03-23 14:03:10|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|0
1648044200000|2022-03-23 14:03:20|4072.19|4072.19|4072.19|4072.19|4072.19|4072.19|4072.19|4072.19|0
1648044210000|2022-03-23 14:03:30|4072.02|4072.02|4072.93|4072.93|4072.93|4072.93|4071.68|4071.68|0
1648044240000|2022-03-23 14:04:00|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|0
1648044270000|2022-03-23 14:04:30|4072.92|4072.92|4074.17|4074.17|4074.17|4074.17|4072.92|4072.92|0
1648044280000|2022-03-23 14:04:40|4074.04|4074.04|4072.92|4072.92|4074.04|4074.04|4072.8|4072.8|0
1648044300000|2022-03-23 14:05:00|4072.54|4072.54|4072.67|4072.67|4072.67|4072.67|4072.54|4072.54|0
1648044320000|2022-03-23 14:05:20|4072.54|4072.54|4072.92|4072.92|4072.92|4072.92|4072.54|4072.54|0
1648044330000|2022-03-23 14:05:30|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|0
1648044340000|2022-03-23 14:05:40|4074.42|4074.42|4074.42|4074.42|4074.42|4074.42|4074.42|4074.42|0
1648044350000|2022-03-23 14:05:50|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|4073.17|0
1648044390000|2022-03-23 14:06:30|4075.67|4075.67|4076.92|4076.92|4076.92|4076.92|4075.67|4075.67|0
1648044420000|2022-03-23 14:07:00|4077.42|4077.42|4077.54|4077.54|4077.54|4077.54|4077.42|4077.42|0
1648044450000|2022-03-23 14:07:30|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|0
1648044460000|2022-03-23 14:07:40|4078.67|4078.67|4080.17|4080.17|4080.17|4080.17|4078.67|4078.67|0
1648044480000|2022-03-23 14:08:00|4078.92|4078.92|4078.79|4078.79|4078.92|4078.92|4078.79|4078.79|0
1648044520000|2022-03-23 14:08:40|4078.42|4078.42|4078.67|4078.67|4078.67|4078.67|4078.42|4078.42|0
1648044600000|2022-03-23 14:10:00|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|0
1648044630000|2022-03-23 14:10:30|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|0
1648044640000|2022-03-23 14:10:40|4078.67|4078.67|4078.67|4078.67|4078.67|4078.67|4078.67|4078.67|0
1648044660000|2022-03-23 14:11:00|4077.42|4077.42|4078.92|4078.92|4078.92|4078.92|4077.42|4077.42|0
1648044700000|2022-03-23 14:11:40|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|4078.42|0
1648044710000|2022-03-23 14:11:50|4077.17|4077.17|4077.52|4077.52|4077.52|4077.52|4077.17|4077.17|0
1648044740000|2022-03-23 14:12:20|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|0
1648044750000|2022-03-23 14:12:30|4077.52|4077.52|4078.76|4078.76|4078.89|4078.89|4077.52|4077.52|0
1648044760000|2022-03-23 14:12:40|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|4079.01|0
1648044770000|2022-03-23 14:12:50|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|0
1648044780000|2022-03-23 14:13:00|4081.39|4081.39|4078.89|4078.89|4081.39|4081.39|4078.89|4078.89|0
1648044790000|2022-03-23 14:13:10|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|4080.14|0
1648044810000|2022-03-23 14:13:30|4080.01|4080.01|4078.89|4078.89|4080.14|4080.14|4078.89|4078.89|0
1648044890000|2022-03-23 14:14:50|4080.14|4080.14|4080.14|4080.14|4081.39|4081.39|4080.14|4080.14|0
1648044900000|2022-03-23 14:15:00|4082.63|4082.63|4081.98|4081.98|4083.23|4083.23|4081.98|4081.98|0
1648044910000|2022-03-23 14:15:10|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|4082.15|0
1648044930000|2022-03-23 14:15:30|4082.32|4082.32|4082.32|4082.32|4082.32|4082.32|4082.32|4082.32|0
1648044960000|2022-03-23 14:16:00|4083.57|4083.57|4088.57|4088.57|4088.57|4088.57|4083.57|4083.57|0
1648045000000|2022-03-23 14:16:40|4087.32|4087.32|4087.32|4087.32|4087.32|4087.32|4087.32|4087.32|0
1648045010000|2022-03-23 14:16:50|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|4084.82|0
1648045150000|2022-03-23 14:19:10|4087.32|4087.32|4088.57|4088.57|4088.57|4088.57|4087.32|4087.32|0
1648045160000|2022-03-23 14:19:20|4091.06|4091.06|4091.06|4091.06|4091.06|4091.06|4091.06|4091.06|0
1648045170000|2022-03-23 14:19:30|4090.89|4090.89|4091.4|4091.4|4091.4|4091.4|4090.89|4090.89|0
1648045180000|2022-03-23 14:19:40|4091.52|4091.52|4091.65|4091.65|4091.65|4091.65|4091.27|4091.27|0
1648045200000|2022-03-23 14:20:00|4091.14|4091.14|4089.9|4089.9|4091.14|4091.14|4089.9|4089.9|0
1648045210000|2022-03-23 14:20:10|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|0
1648045220000|2022-03-23 14:20:20|4088.4|4088.4|4088.4|4088.4|4088.4|4088.4|4088.4|4088.4|0
1648045230000|2022-03-23 14:20:30|4088.57|4088.57|4088.57|4088.57|4088.57|4088.57|4088.57|4088.57|0
1648045240000|2022-03-23 14:20:40|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|4088.82|0
1648045290000|2022-03-23 14:21:30|4091.32|4091.32|4092.57|4092.57|4092.57|4092.57|4091.32|4091.32|0
1648045300000|2022-03-23 14:21:40|4093.07|4093.07|4093.07|4093.07|4093.07|4093.07|4093.07|4093.07|0
1648045320000|2022-03-23 14:22:00|4094.32|4094.32|4093.81|4093.81|4094.32|4094.32|4093.81|4093.81|0
1648045330000|2022-03-23 14:22:10|4093.44|4093.44|4090.94|4090.94|4093.44|4093.44|4090.94|4090.94|0
1648045360000|2022-03-23 14:22:40|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|0
1648045410000|2022-03-23 14:23:30|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|0
1648045430000|2022-03-23 14:23:50|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|0
1648045440000|2022-03-23 14:24:00|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|0
1648045450000|2022-03-23 14:24:10|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|0
1648045460000|2022-03-23 14:24:20|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|4094.56|0
1648045490000|2022-03-23 14:24:50|4094.73|4094.73|4095.98|4095.98|4097.23|4097.23|4093.48|4093.48|0
1648045520000|2022-03-23 14:25:20|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|0
1648045540000|2022-03-23 14:25:40|4093.23|4093.23|4093.23|4093.23|4093.23|4093.23|4093.23|4093.23|0
1648045550000|2022-03-23 14:25:50|4093.36|4093.36|4094.11|4094.11|4094.11|4094.11|4093.36|4093.36|0
1648045560000|2022-03-23 14:26:00|4093.86|4093.86|4093.86|4093.86|4093.86|4093.86|4093.86|4093.86|0
1648045580000|2022-03-23 14:26:20|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|0
1648045600000|2022-03-23 14:26:40|4092.74|4092.74|4092.86|4092.86|4092.86|4092.86|4092.74|4092.74|0
1648045610000|2022-03-23 14:26:50|4091.61|4091.61|4091.61|4091.61|4091.61|4091.61|4091.61|4091.61|0
1648045690000|2022-03-23 14:28:10|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|0
1648045760000|2022-03-23 14:29:20|4095.36|4095.36|4095.36|4095.36|4095.36|4095.36|4095.36|4095.36|0
1648045770000|2022-03-23 14:29:30|4092.86|4092.86|4093.11|4093.11|4093.11|4093.11|4092.86|4092.86|0
1648045780000|2022-03-23 14:29:40|4093.49|4093.49|4094.12|4094.12|4094.12|4094.12|4093.49|4093.49|0
1648045820000|2022-03-23 14:30:20|4093.62|4093.62|4093.87|4093.87|4093.87|4093.87|4093.62|4093.62|0
1648045830000|2022-03-23 14:30:30|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|0
1648045860000|2022-03-23 14:31:00|4095.24|4095.24|4095.24|4095.24|4095.24|4095.24|4095.24|4095.24|0
1648045900000|2022-03-23 14:31:40|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|4093.62|0
1648045920000|2022-03-23 14:32:00|4094.86|4094.86|4094.86|4094.86|4094.86|4094.86|4094.86|4094.86|0
1648045930000|2022-03-23 14:32:10|4096.11|4096.11|4096.74|4096.74|4096.74|4096.74|4096.11|4096.11|0
1648045940000|2022-03-23 14:32:20|4096.49|4096.49|4096.74|4096.74|4096.74|4096.74|4096.49|4096.49|0
1648045960000|2022-03-23 14:32:40|4096.36|4096.36|4096.36|4096.36|4096.36|4096.36|4096.36|4096.36|0
1648045970000|2022-03-23 14:32:50|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|4096.74|0
1648046000000|2022-03-23 14:33:20|4096.87|4096.87|4096.87|4096.87|4096.87|4096.87|4096.87|4096.87|0
1648046030000|2022-03-23 14:33:50|4096.36|4096.36|4097.61|4097.61|4097.61|4097.61|4096.11|4096.11|0
1648046050000|2022-03-23 14:34:10|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|0
1648046080000|2022-03-23 14:34:40|4096.24|4096.24|4093.74|4093.74|4096.24|4096.24|4093.74|4093.74|0
1648046110000|2022-03-23 14:35:10|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|0
1648046160000|2022-03-23 14:36:00|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|0
1648046210000|2022-03-23 14:36:50|4090|4090|4090|4090|4090|4090|4090|4090|0
1648046220000|2022-03-23 14:37:00|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|0
1648046240000|2022-03-23 14:37:20|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|0
1648046250000|2022-03-23 14:37:30|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|0
1648046260000|2022-03-23 14:37:40|4091.24|4091.24|4091.12|4091.12|4091.24|4091.24|4091.12|4091.12|0
1648046270000|2022-03-23 14:37:50|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|4091.24|0
1648046300000|2022-03-23 14:38:20|4091.12|4091.12|4091.24|4091.24|4091.24|4091.24|4091.12|4091.12|0
1648046310000|2022-03-23 14:38:30|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|0
1648046330000|2022-03-23 14:38:50|4087.75|4087.75|4087.75|4087.75|4087.75|4087.75|4087.75|4087.75|0
1648046340000|2022-03-23 14:39:00|4087.41|4087.41|4086.16|4086.16|4087.41|4087.41|4086.16|4086.16|0
1648046360000|2022-03-23 14:39:20|4087.41|4087.41|4087.41|4087.41|4087.41|4087.41|4087.41|4087.41|0
1648046400000|2022-03-23 14:40:00|4086.9|4086.9|4086.65|4086.65|4086.9|4086.9|4086.65|4086.65|0
1648046440000|2022-03-23 14:40:40|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|0
1648046490000|2022-03-23 14:41:30|4087.4|4087.4|4087.28|4087.28|4087.4|4087.4|4087.28|4087.28|0
1648046500000|2022-03-23 14:41:40|4087.65|4087.65|4087.65|4087.65|4087.65|4087.65|4087.65|4087.65|0
1648046520000|2022-03-23 14:42:00|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|0
1648046530000|2022-03-23 14:42:10|4085.78|4085.78|4084.53|4084.53|4085.78|4085.78|4084.53|4084.53|0
1648046560000|2022-03-23 14:42:40|4083.28|4083.28|4082.03|4082.03|4083.28|4083.28|4082.03|4082.03|0
1648046640000|2022-03-23 14:44:00|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|0
1648046660000|2022-03-23 14:44:20|4080.66|4080.66|4080.66|4080.66|4080.66|4080.66|4080.66|4080.66|0
1648046670000|2022-03-23 14:44:30|4080.78|4080.78|4082.03|4082.03|4082.03|4082.03|4080.78|4080.78|0
1648046690000|2022-03-23 14:44:50|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|4080.78|0
1648046700000|2022-03-23 14:45:00|4080.53|4080.53|4079.03|4079.03|4080.53|4080.53|4079.03|4079.03|0
1648046740000|2022-03-23 14:45:40|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|4076.53|0
1648046760000|2022-03-23 14:46:00|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|0
1648046780000|2022-03-23 14:46:20|4077.03|4077.03|4078.4|4078.4|4078.4|4078.4|4077.03|4077.03|0
1648046790000|2022-03-23 14:46:30|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|0
1648046810000|2022-03-23 14:46:50|4076.86|4076.86|4074.36|4074.36|4076.86|4076.86|4074.36|4074.36|0
1648046820000|2022-03-23 14:47:00|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|0
1648046830000|2022-03-23 14:47:10|4072.99|4072.99|4072.99|4072.99|4072.99|4072.99|4072.99|4072.99|0
1648046840000|2022-03-23 14:47:20|4071.74|4071.74|4071.74|4071.74|4071.74|4071.74|4071.74|4071.74|0
1648046860000|2022-03-23 14:47:40|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|0
1648046870000|2022-03-23 14:47:50|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|4071.31|0
1648046880000|2022-03-23 14:48:00|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|0
1648046910000|2022-03-23 14:48:30|4068.82|4068.82|4068.69|4068.69|4068.82|4068.82|4068.69|4068.69|0
1648046920000|2022-03-23 14:48:40|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|0
1648046940000|2022-03-23 14:49:00|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|4070.06|0
1648046960000|2022-03-23 14:49:20|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|0
1648046970000|2022-03-23 14:49:30|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|0
1648047030000|2022-03-23 14:50:30|4071.06|4071.06|4071.06|4071.06|4071.06|4071.06|4071.06|4071.06|0
1648047040000|2022-03-23 14:50:40|4070.94|4070.94|4071.19|4071.19|4071.19|4071.19|4070.94|4070.94|0
1648047140000|2022-03-23 14:52:20|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|4069.94|0
1648047160000|2022-03-23 14:52:40|4069.56|4069.56|4070.81|4070.81|4070.81|4070.81|4069.56|4069.56|0
1648047190000|2022-03-23 14:53:10|4071.06|4071.06|4076.06|4076.06|4076.06|4076.06|4071.06|4071.06|0
1648047210000|2022-03-23 14:53:30|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|0
1648047230000|2022-03-23 14:53:50|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|4076.18|0
1648047260000|2022-03-23 14:54:20|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|0
1648047270000|2022-03-23 14:54:30|4075.98|4075.98|4075.98|4075.98|4075.98|4075.98|4075.98|4075.98|0
1648047300000|2022-03-23 14:55:00|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|0
1648047310000|2022-03-23 14:55:10|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|0
1648047340000|2022-03-23 14:55:40|4076.85|4076.85|4073.1|4073.1|4076.85|4076.85|4073.1|4073.1|0
1648047360000|2022-03-23 14:56:00|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|0
1648047370000|2022-03-23 14:56:10|4074.73|4074.73|4075.98|4075.98|4075.98|4075.98|4074.73|4074.73|0
1648047400000|2022-03-23 14:56:40|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|0
1648047490000|2022-03-23 14:58:10|4075.23|4075.23|4075.4|4075.4|4075.4|4075.4|4075.23|4075.23|0
1648047500000|2022-03-23 14:58:20|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|0
1648047540000|2022-03-23 14:59:00|4075.4|4075.4|4077.9|4077.9|4077.9|4077.9|4075.4|4075.4|0
1648047590000|2022-03-23 14:59:50|4077.65|4077.65|4077.4|4077.4|4077.65|4077.65|4077.4|4077.4|0
1648047630000|2022-03-23 15:00:30|4077.27|4077.27|4077.15|4077.15|4077.27|4077.27|4077.15|4077.15|0
1648047660000|2022-03-23 15:01:00|4077.02|4077.02|4077.15|4077.15|4077.15|4077.15|4077.02|4077.02|0
1648047670000|2022-03-23 15:01:10|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|0
1648047730000|2022-03-23 15:02:10|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|4074.65|0
1648047740000|2022-03-23 15:02:20|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|0
1648047750000|2022-03-23 15:02:30|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|4075.73|0
1648047760000|2022-03-23 15:02:40|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|0
1648047770000|2022-03-23 15:02:50|4077.1|4077.1|4077.1|4077.1|4077.1|4077.1|4077.1|4077.1|0
1648047800000|2022-03-23 15:03:20|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|4076.98|0
1648047810000|2022-03-23 15:03:30|4075.73|4075.73|4075.6|4075.6|4075.73|4075.73|4075.6|4075.6|0
1648047820000|2022-03-23 15:03:40|4075.48|4075.48|4074.23|4074.23|4075.48|4075.48|4074.23|4074.23|0
1648047830000|2022-03-23 15:03:50|4074.1|4074.1|4074.23|4074.23|4074.23|4074.23|4074.1|4074.1|0
1648047840000|2022-03-23 15:04:00|4073.98|4073.98|4073.98|4073.98|4073.98|4073.98|4073.98|4073.98|0
1648047870000|2022-03-23 15:04:30|4073.85|4073.85|4073.85|4073.85|4073.85|4073.85|4073.85|4073.85|0
1648047880000|2022-03-23 15:04:40|4072.6|4072.6|4072.48|4072.48|4072.6|4072.6|4072.48|4072.48|0
1648047920000|2022-03-23 15:05:20|4071.23|4071.23|4072.48|4072.48|4072.48|4072.48|4071.23|4071.23|0
1648047960000|2022-03-23 15:06:00|4072.65|4072.65|4072.82|4072.82|4072.82|4072.82|4072.65|4072.65|0
1648047970000|2022-03-23 15:06:10|4072.69|4072.69|4072.82|4072.82|4072.82|4072.82|4072.69|4072.69|0
1648047990000|2022-03-23 15:06:30|4075.32|4075.32|4077.81|4077.81|4077.81|4077.81|4075.32|4075.32|0
1648048010000|2022-03-23 15:06:50|4077.94|4077.94|4077.94|4077.94|4077.94|4077.94|4077.94|4077.94|0
1648048020000|2022-03-23 15:07:00|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|0
1648048030000|2022-03-23 15:07:10|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|4076.31|0
1648048080000|2022-03-23 15:08:00|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|0
1648048110000|2022-03-23 15:08:30|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|0
1648048130000|2022-03-23 15:08:50|4081.56|4081.56|4082.81|4082.81|4082.81|4082.81|4081.56|4081.56|0
1648048170000|2022-03-23 15:09:30|4085.31|4085.31|4077.56|4077.56|4085.31|4085.31|4077.56|4077.56|0
1648048210000|2022-03-23 15:10:10|4077.31|4077.31|4078.56|4078.56|4078.56|4078.56|4077.31|4077.31|0
1648048220000|2022-03-23 15:10:20|4077.31|4077.31|4077.31|4077.31|4077.31|4077.31|4077.31|4077.31|0
1648048270000|2022-03-23 15:11:10|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|4077.56|0
1648048310000|2022-03-23 15:11:50|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|0
1648048330000|2022-03-23 15:12:10|4080.06|4080.06|4080.06|4080.06|4080.06|4080.06|4080.06|4080.06|0
1648048340000|2022-03-23 15:12:20|4080.44|4080.44|4080.44|4080.44|4080.44|4080.44|4080.44|4080.44|0
1648048370000|2022-03-23 15:12:50|4079.19|4079.19|4078.81|4078.81|4079.19|4079.19|4078.81|4078.81|0
1648048400000|2022-03-23 15:13:20|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|0
1648048410000|2022-03-23 15:13:30|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|0
1648048490000|2022-03-23 15:14:50|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|0
1648048500000|2022-03-23 15:15:00|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|4078.94|0
1648048530000|2022-03-23 15:15:30|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|4078.81|0
1648048560000|2022-03-23 15:16:00|4080.06|4080.06|4080.19|4080.19|4080.19|4080.19|4080.06|4080.06|0
1648048610000|2022-03-23 15:16:50|4080.31|4080.31|4080.31|4080.31|4080.31|4080.31|4080.31|4080.31|0
1648048620000|2022-03-23 15:17:00|4079.06|4079.06|4078.81|4078.81|4079.06|4079.06|4078.81|4078.81|0
1648048640000|2022-03-23 15:17:20|4077.56|4077.56|4077.81|4077.81|4077.81|4077.81|4077.56|4077.56|0
1648048670000|2022-03-23 15:17:50|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|0
1648048680000|2022-03-23 15:18:00|4079.24|4079.24|4078.86|4078.86|4079.24|4079.24|4078.86|4078.86|0
1648048700000|2022-03-23 15:18:20|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|0
1648048720000|2022-03-23 15:18:40|4077.86|4077.86|4076.49|4076.49|4077.86|4077.86|4076.49|4076.49|0
1648048750000|2022-03-23 15:19:10|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|0
1648048760000|2022-03-23 15:19:20|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|0
1648048800000|2022-03-23 15:20:00|4074.24|4074.24|4075.74|4075.74|4075.74|4075.74|4074.24|4074.24|0
1648048810000|2022-03-23 15:20:10|4075.62|4075.62|4075.49|4075.49|4075.62|4075.62|4075.49|4075.49|0
1648048870000|2022-03-23 15:21:10|4075.37|4075.37|4075.49|4075.49|4075.49|4075.49|4075.37|4075.37|0
1648048880000|2022-03-23 15:21:20|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|0
1648048920000|2022-03-23 15:22:00|4075.37|4075.37|4075.74|4075.74|4075.74|4075.74|4075.37|4075.37|0
1648048930000|2022-03-23 15:22:10|4078.24|4078.24|4078.24|4078.24|4078.24|4078.24|4078.24|4078.24|0
1648048940000|2022-03-23 15:22:20|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4076.86|4076.86|0
1648048950000|2022-03-23 15:22:30|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|0
1648048980000|2022-03-23 15:23:00|4076.86|4076.86|4076.86|4076.86|4076.86|4076.86|4076.86|4076.86|0
1648048990000|2022-03-23 15:23:10|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|0
1648049010000|2022-03-23 15:23:30|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|0
1648049050000|2022-03-23 15:24:10|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|4076.74|0
1648049100000|2022-03-23 15:25:00|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|4076.61|0
1648049110000|2022-03-23 15:25:10|4075.37|4075.37|4074.12|4074.12|4075.37|4075.37|4074.12|4074.12|0
1648049120000|2022-03-23 15:25:20|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|0
1648049130000|2022-03-23 15:25:30|4074.12|4074.12|4072.87|4072.87|4074.12|4074.12|4072.87|4072.87|0
1648049140000|2022-03-23 15:25:40|4071.62|4071.62|4071.62|4071.62|4071.62|4071.62|4071.62|4071.62|0
1648049150000|2022-03-23 15:25:50|4074.12|4074.12|4072.87|4072.87|4074.12|4074.12|4072.87|4072.87|0
1648049170000|2022-03-23 15:26:10|4072.74|4072.74|4072.74|4072.74|4072.74|4072.74|4072.74|4072.74|0
1648049180000|2022-03-23 15:26:20|4072.99|4072.99|4073.12|4073.12|4073.12|4073.12|4072.99|4072.99|0
1648049200000|2022-03-23 15:26:40|4074.37|4074.37|4075.62|4075.62|4075.62|4075.62|4074.37|4074.37|0
1648049210000|2022-03-23 15:26:50|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|0
1648049240000|2022-03-23 15:27:20|4078.29|4078.29|4079.54|4079.54|4079.54|4079.54|4078.29|4078.29|0
1648049260000|2022-03-23 15:27:40|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|4079.36|0
1648049270000|2022-03-23 15:27:50|4076.86|4076.86|4076.86|4076.86|4076.86|4076.86|4074.37|4074.37|0
1648049280000|2022-03-23 15:28:00|4075.62|4075.62|4074.37|4074.37|4075.62|4075.62|4074.37|4074.37|0
1648049300000|2022-03-23 15:28:20|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|0
1648049310000|2022-03-23 15:28:30|4070.62|4070.62|4071.87|4071.87|4071.87|4071.87|4069.37|4069.37|0
1648049320000|2022-03-23 15:28:40|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|4071.75|0
1648049330000|2022-03-23 15:28:50|4069.25|4069.25|4069.12|4069.12|4069.25|4069.25|4069.12|4069.12|0
1648049340000|2022-03-23 15:29:00|4068.87|4068.87|4068.87|4068.87|4068.87|4068.87|4068.87|4068.87|0
1648049370000|2022-03-23 15:29:30|4067.62|4067.62|4067.62|4067.62|4067.62|4067.62|4067.62|4067.62|0
1648049380000|2022-03-23 15:29:40|4068.87|4068.87|4069.25|4069.25|4069.25|4069.25|4068.87|4068.87|0
1648049390000|2022-03-23 15:29:50|4069.12|4069.12|4069.12|4069.12|4069.12|4069.12|4069.12|4069.12|0
1648049400000|2022-03-23 15:30:00|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|0
1648049430000|2022-03-23 15:30:30|4069.55|4069.55|4070.8|4070.8|4070.8|4070.8|4069.55|4069.55|0
1648049440000|2022-03-23 15:30:40|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|0
1648049460000|2022-03-23 15:31:00|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|4068.3|0
1648049470000|2022-03-23 15:31:10|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|0
1648049480000|2022-03-23 15:31:20|4069.17|4069.17|4069.17|4069.17|4069.17|4069.17|4069.17|4069.17|0
1648049540000|2022-03-23 15:32:20|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|4067.92|0
1648049550000|2022-03-23 15:32:30|4068.05|4068.05|4068.05|4068.05|4068.05|4068.05|4068.05|4068.05|0
1648049560000|2022-03-23 15:32:40|4068.3|4068.3|4068.42|4068.42|4068.42|4068.42|4068.3|4068.3|0
1648049580000|2022-03-23 15:33:00|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|4068.77|0
1648049600000|2022-03-23 15:33:20|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|0
1648049610000|2022-03-23 15:33:30|4068.47|4068.47|4065.97|4065.97|4068.47|4068.47|4065.97|4065.97|0
1648049620000|2022-03-23 15:33:40|4067.22|4067.22|4067.22|4067.22|4067.22|4067.22|4067.22|4067.22|0
1648049700000|2022-03-23 15:35:00|4068.47|4068.47|4068.47|4068.47|4068.47|4068.47|4068.47|4068.47|0
1648049710000|2022-03-23 15:35:10|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|4068.6|0
1648049740000|2022-03-23 15:35:40|4068.47|4068.47|4069.72|4069.72|4069.72|4069.72|4068.47|4068.47|0
1648049760000|2022-03-23 15:36:00|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|0
1648049800000|2022-03-23 15:36:40|4068.3|4068.3|4069.67|4069.67|4069.67|4069.67|4068.3|4068.3|0
1648049840000|2022-03-23 15:37:20|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|0
1648049900000|2022-03-23 15:38:20|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|0
1648049930000|2022-03-23 15:38:50|4069.8|4069.8|4067.3|4067.3|4069.8|4069.8|4067.3|4067.3|0
1648049960000|2022-03-23 15:39:20|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|4067.17|0
1648049990000|2022-03-23 15:39:50|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|0
1648050000000|2022-03-23 15:40:00|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|4066.8|4066.8|0
1648050020000|2022-03-23 15:40:20|4067.05|4067.05|4066.8|4066.8|4067.05|4067.05|4066.8|4066.8|0
1648050030000|2022-03-23 15:40:30|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|0
1648050040000|2022-03-23 15:40:40|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|4066.42|0
1648050060000|2022-03-23 15:41:00|4067.67|4067.67|4066.42|4066.42|4067.67|4067.67|4066.42|4066.42|0
1648050100000|2022-03-23 15:41:40|4066.67|4066.67|4066.67|4066.67|4066.67|4066.67|4066.67|4066.67|0
1648050110000|2022-03-23 15:41:50|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|4066.55|0
1648050120000|2022-03-23 15:42:00|4065.3|4065.3|4065.55|4065.55|4065.55|4065.55|4065.3|4065.3|0
1648050130000|2022-03-23 15:42:10|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|4065.17|0
1648050140000|2022-03-23 15:42:20|4063.92|4063.92|4062.67|4062.67|4063.92|4063.92|4062.67|4062.67|0
1648050150000|2022-03-23 15:42:30|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|4061.43|0
1648050200000|2022-03-23 15:43:20|4061.8|4061.8|4062.05|4062.05|4062.05|4062.05|4061.8|4061.8|0
1648050280000|2022-03-23 15:44:40|4063.3|4063.3|4064.55|4064.55|4064.55|4064.55|4063.3|4063.3|0
1648050290000|2022-03-23 15:44:50|4065.8|4065.8|4065.8|4065.8|4065.8|4065.8|4065.8|4065.8|0
1648050300000|2022-03-23 15:45:00|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|4065.92|0
1648050320000|2022-03-23 15:45:20|4065.67|4065.67|4065.67|4065.67|4065.67|4065.67|4065.67|4065.67|0
1648050360000|2022-03-23 15:46:00|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|0
1648050370000|2022-03-23 15:46:10|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|4065.3|0
1648050380000|2022-03-23 15:46:20|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|4065.55|0
1648050410000|2022-03-23 15:46:50|4065.72|4065.72|4065.47|4065.47|4065.72|4065.72|4065.47|4065.47|0
1648050440000|2022-03-23 15:47:20|4064.22|4064.22|4064.22|4064.22|4064.22|4064.22|4064.22|4064.22|0
1648050450000|2022-03-23 15:47:30|4062.97|4062.97|4062.97|4062.97|4062.97|4062.97|4061.73|4061.73|0
1648050480000|2022-03-23 15:48:00|4064.22|4064.22|4066.72|4066.72|4066.72|4066.72|4064.22|4064.22|0
1648050510000|2022-03-23 15:48:30|4066.84|4066.84|4066.84|4066.84|4066.84|4066.84|4066.84|4066.84|0
1648050520000|2022-03-23 15:48:40|4066.72|4066.72|4066.72|4066.72|4066.72|4066.72|4066.72|4066.72|0
1648050580000|2022-03-23 15:49:40|4065.47|4065.47|4062.72|4062.72|4065.47|4065.47|4061.6|4061.6|0
1648050600000|2022-03-23 15:50:00|4062.6|4062.6|4063.85|4063.85|4063.85|4063.85|4062.6|4062.6|0
1648050630000|2022-03-23 15:50:30|4063.72|4063.72|4063.59|4063.59|4063.72|4063.72|4063.59|4063.59|0
1648050640000|2022-03-23 15:50:40|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|4063.42|0
1648050650000|2022-03-23 15:50:50|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|4063.3|0
1648050670000|2022-03-23 15:51:10|4065.8|4065.8|4065.8|4065.8|4065.8|4065.8|4065.8|4065.8|0
1648050680000|2022-03-23 15:51:20|4065.62|4065.62|4065.62|4065.62|4065.62|4065.62|4065.62|4065.62|0
1648050700000|2022-03-23 15:51:40|4065.5|4065.5|4065.75|4065.75|4065.75|4065.75|4065.5|4065.5|0
1648050750000|2022-03-23 15:52:30|4065.87|4065.87|4065.62|4065.62|4065.87|4065.87|4065.62|4065.62|0
1648050760000|2022-03-23 15:52:40|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|0
1648050790000|2022-03-23 15:53:10|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|4064.5|0
1648050800000|2022-03-23 15:53:20|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|0
1648050860000|2022-03-23 15:54:20|4065.62|4065.62|4065.62|4065.62|4065.62|4065.62|4065.62|4065.62|0
1648050880000|2022-03-23 15:54:40|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|4064.38|0
1648050890000|2022-03-23 15:54:50|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|4064.88|0
1648050900000|2022-03-23 15:55:00|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|4066.13|0
1648050920000|2022-03-23 15:55:20|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|4066.25|0
1648050930000|2022-03-23 15:55:30|4065|4065|4065|4065|4065|4065|4065|4065|0
1648050950000|2022-03-23 15:55:50|4063.75|4063.75|4062.51|4062.51|4063.75|4063.75|4062.51|4062.51|0
1648050960000|2022-03-23 15:56:00|4065|4065|4065|4065|4065|4065|4065|4065|0
1648050970000|2022-03-23 15:56:10|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|4065.13|0
1648050980000|2022-03-23 15:56:20|4063.75|4063.75|4063.63|4063.63|4063.75|4063.75|4063.63|4063.63|0
1648051000000|2022-03-23 15:56:40|4062.38|4062.38|4062.38|4062.38|4062.38|4062.38|4062.38|4062.38|0
1648051040000|2022-03-23 15:57:20|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|4062.25|0
1648051070000|2022-03-23 15:57:50|4062.51|4062.51|4062.63|4062.63|4062.63|4062.63|4062.51|4062.51|0
1648051090000|2022-03-23 15:58:10|4061.38|4061.38|4058.89|4058.89|4061.38|4061.38|4058.89|4058.89|0
1648051180000|2022-03-23 15:59:40|4060.13|4060.13|4061.38|4061.38|4061.38|4061.38|4060.13|4060.13|0
1648051210000|2022-03-23 16:00:10|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|4061.13|0
1648051220000|2022-03-23 16:00:20|4061.38|4061.38|4063.88|4063.88|4065.13|4065.13|4061.38|4061.38|0
1648051290000|2022-03-23 16:01:30|4064|4064|4064|4064|4064|4064|4064|4064|0
1648051320000|2022-03-23 16:02:00|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|4064.13|0
1648051340000|2022-03-23 16:02:20|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|0
1648051350000|2022-03-23 16:02:30|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|0
1648051380000|2022-03-23 16:03:00|4065.55|4065.55|4064.3|4064.3|4065.55|4065.55|4064.3|4064.3|0
1648051400000|2022-03-23 16:03:20|4064.43|4064.43|4064.43|4064.43|4064.43|4064.43|4064.43|4064.43|0
1648051440000|2022-03-23 16:04:00|4063.18|4063.18|4063.06|4063.06|4063.18|4063.18|4063.06|4063.06|0
1648051480000|2022-03-23 16:04:40|4063.31|4063.31|4063.31|4063.31|4063.31|4063.31|4063.31|4063.31|0
1648051490000|2022-03-23 16:04:50|4063.18|4063.18|4063.18|4063.18|4063.18|4063.18|4063.18|4063.18|0
1648051510000|2022-03-23 16:05:10|4061.93|4061.93|4063.18|4063.18|4063.18|4063.18|4061.93|4061.93|0
1648051520000|2022-03-23 16:05:20|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|4063.06|0
1648051560000|2022-03-23 16:06:00|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|4061.81|0
1648051570000|2022-03-23 16:06:10|4061.68|4061.68|4059.18|4059.18|4061.68|4061.68|4059.18|4059.18|0
1648051580000|2022-03-23 16:06:20|4059.36|4059.36|4058.11|4058.11|4059.36|4059.36|4058.11|4058.11|0
1648051630000|2022-03-23 16:07:10|4058.28|4058.28|4058.46|4058.46|4058.46|4058.46|4058.28|4058.28|0
1648051640000|2022-03-23 16:07:20|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|4057.21|0
1648051650000|2022-03-23 16:07:30|4057.03|4057.03|4057.21|4057.21|4057.21|4057.21|4057.03|4057.03|0
1648051660000|2022-03-23 16:07:40|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|0
1648051690000|2022-03-23 16:08:10|4054.84|4054.84|4057.33|4057.33|4057.33|4057.33|4054.84|4054.84|0
1648051720000|2022-03-23 16:08:40|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|4057.46|0
1648051740000|2022-03-23 16:09:00|4057.28|4057.28|4057.46|4057.46|4057.46|4057.46|4057.28|4057.28|0
1648051790000|2022-03-23 16:09:50|4057.33|4057.33|4057.21|4057.21|4057.33|4057.33|4057.21|4057.21|0
1648051810000|2022-03-23 16:10:10|4059.7|4059.7|4060.95|4060.95|4060.95|4060.95|4059.7|4059.7|0
1648051850000|2022-03-23 16:10:50|4060.83|4060.83|4060.83|4060.83|4060.83|4060.83|4060.83|4060.83|0
1648051860000|2022-03-23 16:11:00|4060.65|4060.65|4059.45|4059.45|4060.83|4060.83|4059.45|4059.45|0
1648051880000|2022-03-23 16:11:20|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|4060.7|0
1648051890000|2022-03-23 16:11:30|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|4060.58|0
1648051900000|2022-03-23 16:11:40|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|0
1648051910000|2022-03-23 16:11:50|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|4057.95|0
1648051920000|2022-03-23 16:12:00|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|4056.71|0
1648051930000|2022-03-23 16:12:10|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|0
1648051960000|2022-03-23 16:12:40|4056.45|4056.45|4055.21|4055.21|4056.45|4056.45|4055.21|4055.21|0
1648051970000|2022-03-23 16:12:50|4053.96|4053.96|4053.96|4053.96|4053.96|4053.96|4053.96|4053.96|0
1648051990000|2022-03-23 16:13:10|4055.21|4055.21|4055.21|4055.21|4055.21|4055.21|4055.21|4055.21|0
1648052010000|2022-03-23 16:13:30|4055.08|4055.08|4054.96|4054.96|4055.08|4055.08|4054.96|4054.96|0
1648052020000|2022-03-23 16:13:40|4054.83|4054.83|4056.08|4056.08|4056.08|4056.08|4054.83|4054.83|0
1648052030000|2022-03-23 16:13:50|4056.2|4056.2|4056.08|4056.08|4056.2|4056.2|4056.08|4056.08|0
1648052040000|2022-03-23 16:14:00|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|0
1648052050000|2022-03-23 16:14:10|4056.2|4056.2|4056.2|4056.2|4056.2|4056.2|4056.2|4056.2|0
1648052070000|2022-03-23 16:14:30|4054.96|4054.96|4054.96|4054.96|4054.96|4054.96|4054.96|4054.96|0
1648052100000|2022-03-23 16:15:00|4055.08|4055.08|4057.33|4057.33|4058.83|4058.83|4055.08|4055.08|0
1648052110000|2022-03-23 16:15:10|4057.5|4057.5|4057.5|4057.5|4057.5|4057.5|4057.5|4057.5|0
1648052120000|2022-03-23 16:15:20|4057.32|4057.32|4057.5|4057.5|4057.5|4057.5|4057.32|4057.32|0
1648052160000|2022-03-23 16:16:00|4057.62|4057.62|4057.62|4057.62|4057.62|4057.62|4057.62|4057.62|0
1648052180000|2022-03-23 16:16:20|4057.37|4057.37|4057.25|4057.25|4057.37|4057.37|4057.25|4057.25|0
1648052190000|2022-03-23 16:16:30|4056|4056|4056|4056|4056|4056|4056|4056|0
1648052200000|2022-03-23 16:16:40|4056.12|4056.12|4056.3|4056.3|4056.3|4056.3|4056.12|4056.12|0
1648052210000|2022-03-23 16:16:50|4055.95|4055.95|4055.78|4055.78|4055.95|4055.95|4055.78|4055.78|0
1648052220000|2022-03-23 16:17:00|4055.6|4055.6|4055.95|4055.95|4056.12|4056.12|4055.43|4055.43|0
1648052230000|2022-03-23 16:17:10|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1648052240000|2022-03-23 16:17:20|4058.1|4058.1|4055.73|4055.73|4059.47|4059.47|4055.73|4055.73|0
1648052310000|2022-03-23 16:18:30|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|4056.98|0
1648052320000|2022-03-23 16:18:40|4055.73|4055.73|4055.48|4055.48|4055.73|4055.73|4055.48|4055.48|0
1648052360000|2022-03-23 16:19:20|4055.35|4055.35|4055.23|4055.23|4055.35|4055.35|4055.23|4055.23|0
1648052370000|2022-03-23 16:19:30|4055.1|4055.1|4054.98|4054.98|4055.1|4055.1|4054.98|4054.98|0
1648052380000|2022-03-23 16:19:40|4054.85|4054.85|4054.85|4054.85|4054.98|4054.98|4054.85|4054.85|0
1648052390000|2022-03-23 16:19:50|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|4054.98|0
1648052430000|2022-03-23 16:20:30|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|4053.73|0
1648052460000|2022-03-23 16:21:00|4053.56|4053.56|4052.31|4052.31|4053.56|4053.56|4052.31|4052.31|0
1648052500000|2022-03-23 16:21:40|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|0
1648052530000|2022-03-23 16:22:10|4052.35|4052.35|4052.35|4052.35|4052.35|4052.35|4052.35|4052.35|0
1648052540000|2022-03-23 16:22:20|4052.18|4052.18|4052.35|4052.35|4052.35|4052.35|4052.18|4052.18|0
1648052580000|2022-03-23 16:23:00|4051.11|4051.11|4051.14|4051.14|4051.14|4051.14|4050.76|4050.76|0
1648052590000|2022-03-23 16:23:10|4051.39|4051.39|4050.01|4050.01|4052.64|4052.64|4049.89|4049.89|0
1648052640000|2022-03-23 16:24:00|4051.26|4051.26|4051.26|4051.26|4051.26|4051.26|4051.26|4051.26|0
1648052650000|2022-03-23 16:24:10|4050.01|4050.01|4049.89|4049.89|4050.01|4050.01|4049.89|4049.89|0
1648052670000|2022-03-23 16:24:30|4048.64|4048.64|4047.39|4047.39|4048.64|4048.64|4047.39|4047.39|0
1648052700000|2022-03-23 16:25:00|4048.64|4048.64|4046.14|4046.14|4048.64|4048.64|4046.14|4046.14|0
1648052710000|2022-03-23 16:25:10|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|4046.39|0
1648052730000|2022-03-23 16:25:30|4048.89|4048.89|4051.39|4051.39|4051.39|4051.39|4048.89|4048.89|0
1648052760000|2022-03-23 16:26:00|4052.64|4052.64|4052.64|4052.64|4053.89|4053.89|4050.14|4050.14|0
1648052780000|2022-03-23 16:26:20|4052.26|4052.26|4052.39|4052.39|4052.39|4052.39|4052.26|4052.26|0
1648052790000|2022-03-23 16:26:30|4052.13|4052.13|4049.64|4049.64|4052.13|4052.13|4049.64|4049.64|0
1648052820000|2022-03-23 16:27:00|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|0
1648052840000|2022-03-23 16:27:20|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|0
1648052850000|2022-03-23 16:27:30|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|4047.39|0
1648052860000|2022-03-23 16:27:40|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|0
1648052870000|2022-03-23 16:27:50|4048.64|4048.64|4049.89|4049.89|4049.89|4049.89|4048.64|4048.64|0
1648052890000|2022-03-23 16:28:10|4049.76|4049.76|4047.14|4047.14|4049.76|4049.76|4045.89|4045.89|0
1648052910000|2022-03-23 16:28:30|4045.89|4045.89|4045.89|4045.89|4045.89|4045.89|4045.89|4045.89|0
1648052920000|2022-03-23 16:28:40|4048.39|4048.39|4047.39|4047.39|4048.64|4048.64|4047.39|4047.39|0
1648052930000|2022-03-23 16:28:50|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|4046.14|0
1648052940000|2022-03-23 16:29:00|4045.89|4045.89|4044.52|4044.52|4045.89|4045.89|4044.52|4044.52|0
1648052950000|2022-03-23 16:29:10|4047.02|4047.02|4045.77|4045.77|4047.02|4047.02|4045.77|4045.77|0
1648052960000|2022-03-23 16:29:20|4045.89|4045.89|4048.64|4048.64|4048.64|4048.64|4045.89|4045.89|0
1648052970000|2022-03-23 16:29:30|4049.89|4049.89|4047.39|4047.39|4049.89|4049.89|4047.39|4047.39|0
1648052980000|2022-03-23 16:29:40|4046.14|4046.14|4044.89|4044.89|4046.14|4046.14|4043.65|4043.65|0
1648052990000|2022-03-23 16:29:50|4047.39|4047.39|4048.64|4048.64|4048.64|4048.64|4047.39|4047.39|0
1648109700000|2022-03-24 08:15:00|4021.29|4021.29|4025.16|4025.16|4025.16|4025.16|4021.29|4021.29|0
1648109720000|2022-03-24 08:15:20|4021.42|4021.42|4020.17|4020.17|4021.42|4021.42|4020.17|4020.17|0
1648109740000|2022-03-24 08:15:40|4020.67|4020.67|4016.92|4016.92|4020.67|4020.67|4016.92|4016.92|0
1648109750000|2022-03-24 08:15:50|4016.67|4016.67|4016.12|4016.12|4016.67|4016.67|4016.12|4016.12|0
1648109760000|2022-03-24 08:16:00|4015.5|4015.5|4012.31|4012.31|4015.5|4015.5|4012.31|4012.31|0
1648109770000|2022-03-24 08:16:10|4008.56|4008.56|4011.06|4011.06|4012.31|4012.31|4008.56|4008.56|0
1648109810000|2022-03-24 08:16:50|4012.19|4012.19|4012.36|4012.36|4012.36|4012.36|4012.19|4012.19|0
1648109820000|2022-03-24 08:17:00|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|4017.36|0
1648109830000|2022-03-24 08:17:10|4016.98|4016.98|4016.86|4016.86|4016.98|4016.98|4016.86|4016.86|0
1648109860000|2022-03-24 08:17:40|4028.09|4028.09|4029.34|4029.34|4029.34|4029.34|4028.09|4028.09|0
1648109880000|2022-03-24 08:18:00|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|0
1648109950000|2022-03-24 08:19:10|4027.72|4027.72|4028.22|4028.22|4028.22|4028.22|4027.72|4027.72|0
1648109980000|2022-03-24 08:19:40|4026.97|4026.97|4025.6|4025.6|4026.97|4026.97|4025.6|4025.6|0
1648110020000|2022-03-24 08:20:20|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|0
1648110030000|2022-03-24 08:20:30|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|0
1648110060000|2022-03-24 08:21:00|4026.02|4026.02|4026.02|4026.02|4026.02|4026.02|4026.02|4026.02|0
1648110070000|2022-03-24 08:21:10|4026.19|4026.19|4023.7|4023.7|4026.19|4026.19|4023.7|4023.7|0
1648110100000|2022-03-24 08:21:40|4026.19|4026.19|4027.44|4027.44|4027.44|4027.44|4026.19|4026.19|0
1648110110000|2022-03-24 08:21:50|4026.19|4026.19|4024.07|4024.07|4026.57|4026.57|4024.07|4024.07|0
1648110140000|2022-03-24 08:22:20|4025.32|4025.32|4025.32|4025.32|4025.32|4025.32|4025.32|4025.32|0
1648110160000|2022-03-24 08:22:40|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|4025.5|0
1648110180000|2022-03-24 08:23:00|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|0
1648110190000|2022-03-24 08:23:10|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|0
1648110200000|2022-03-24 08:23:20|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|4025.75|0
1648110210000|2022-03-24 08:23:30|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|4024.5|0
1648110230000|2022-03-24 08:23:50|4022|4022|4024.5|4024.5|4024.5|4024.5|4022|4022|0
1648110280000|2022-03-24 08:24:40|4022|4022|4020.75|4020.75|4022|4022|4020.75|4020.75|0
1648110290000|2022-03-24 08:24:50|4019.5|4019.5|4022|4022|4022|4022|4019.5|4019.5|0
1648110330000|2022-03-24 08:25:30|4020.75|4020.75|4020.75|4020.75|4020.75|4020.75|4019.5|4019.5|0
1648110360000|2022-03-24 08:26:00|4020.5|4020.5|4021.75|4021.75|4021.75|4021.75|4020.5|4020.5|0
1648110370000|2022-03-24 08:26:10|4021.62|4021.62|4022.87|4022.87|4022.87|4022.87|4021.62|4021.62|0
1648110470000|2022-03-24 08:27:50|4022.5|4022.5|4021.9|4021.9|4022.5|4022.5|4021.9|4021.9|0
1648110500000|2022-03-24 08:28:20|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|0
1648110520000|2022-03-24 08:28:40|4022.23|4022.23|4032.22|4032.22|4032.22|4032.22|4022.23|4022.23|0
1648110530000|2022-03-24 08:28:50|4033.47|4033.47|4035.97|4035.97|4035.97|4035.97|4033.47|4033.47|0
1648110580000|2022-03-24 08:29:40|4035.71|4035.71|4035.34|4035.34|4035.71|4035.71|4035.34|4035.34|0
1648110590000|2022-03-24 08:29:50|4035.46|4035.46|4034.69|4034.69|4035.46|4035.46|4034.69|4034.69|0
1648110600000|2022-03-24 08:30:00|4032.19|4032.19|4032.57|4032.57|4032.57|4032.57|4032.19|4032.19|0
1648110620000|2022-03-24 08:30:20|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|0
1648110640000|2022-03-24 08:30:40|4034.07|4034.07|4034.07|4034.07|4034.07|4034.07|4034.07|4034.07|0
1648110650000|2022-03-24 08:30:50|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|4031.57|0
1648110660000|2022-03-24 08:31:00|4031.92|4031.92|4030.67|4030.67|4031.92|4031.92|4030.67|4030.67|0
1648110670000|2022-03-24 08:31:10|4033.17|4033.17|4033.17|4033.17|4034.42|4034.42|4033.17|4033.17|0
1648110680000|2022-03-24 08:31:20|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|4034.42|0
1648110690000|2022-03-24 08:31:30|4036.91|4036.91|4037.67|4037.67|4037.67|4037.67|4036.91|4036.91|0
1648110730000|2022-03-24 08:32:10|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|4037.79|0
1648110740000|2022-03-24 08:32:20|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|0
1648110760000|2022-03-24 08:32:40|4035.42|4035.42|4032.92|4032.92|4035.42|4035.42|4032.92|4032.92|0
1648110770000|2022-03-24 08:32:50|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|4031.05|0
1648110780000|2022-03-24 08:33:00|4031.17|4031.17|4031.17|4031.17|4031.17|4031.17|4031.17|4031.17|0
1648110800000|2022-03-24 08:33:20|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|4028.68|0
1648110810000|2022-03-24 08:33:30|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|0
1648110830000|2022-03-24 08:33:50|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|0
1648110850000|2022-03-24 08:34:10|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|4026.18|0
1648110890000|2022-03-24 08:34:50|4026.05|4026.05|4026.05|4026.05|4026.05|4026.05|4026.05|4026.05|0
1648110900000|2022-03-24 08:35:00|4025.88|4025.88|4023.38|4023.38|4025.88|4025.88|4023.38|4023.38|0
1648111000000|2022-03-24 08:36:40|4024.63|4024.63|4033.37|4033.37|4034.62|4034.62|4024.63|4024.63|0
1648111010000|2022-03-24 08:36:50|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|0
1648111030000|2022-03-24 08:37:10|4037.49|4037.49|4036.25|4036.25|4039.99|4039.99|4036.25|4036.25|0
1648111050000|2022-03-24 08:37:30|4035|4035|4035.34|4035.34|4035.34|4035.34|4035|4035|0
1648111060000|2022-03-24 08:37:40|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|0
1648111070000|2022-03-24 08:37:50|4035.72|4035.72|4038.34|4038.34|4038.34|4038.34|4035.72|4035.72|0
1648111080000|2022-03-24 08:38:00|4037.96|4037.96|4037.96|4037.96|4037.96|4037.96|4037.96|4037.96|0
1648111090000|2022-03-24 08:38:10|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|0
1648111120000|2022-03-24 08:38:40|4039.21|4039.21|4039.09|4039.09|4039.21|4039.21|4039.09|4039.09|0
1648111130000|2022-03-24 08:38:50|4037.59|4037.59|4037.84|4037.84|4037.84|4037.84|4037.59|4037.59|0
1648111180000|2022-03-24 08:39:40|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|4038.09|0
1648111190000|2022-03-24 08:39:50|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|4039.34|0
1648111200000|2022-03-24 08:40:00|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|4039.96|0
1648111210000|2022-03-24 08:40:10|4040.59|4040.59|4041.09|4041.09|4041.09|4041.09|4040.59|4040.59|0
1648111220000|2022-03-24 08:40:20|4040.97|4040.97|4040.97|4040.97|4040.97|4040.97|4040.97|4040.97|0
1648111230000|2022-03-24 08:40:30|4040.21|4040.21|4040.21|4040.21|4040.21|4040.21|4040.21|4040.21|0
1648111310000|2022-03-24 08:41:50|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|4041.46|0
1648111340000|2022-03-24 08:42:20|4040.21|4040.21|4038.97|4038.97|4040.21|4040.21|4038.97|4038.97|0
1648111380000|2022-03-24 08:43:00|4037.72|4037.72|4040.59|4040.59|4040.59|4040.59|4037.72|4037.72|0
1648111390000|2022-03-24 08:43:10|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|4041.84|0
1648111440000|2022-03-24 08:44:00|4040.59|4040.59|4039.34|4039.34|4040.59|4040.59|4038.09|4038.09|0
1648111450000|2022-03-24 08:44:10|4035.6|4035.6|4035.22|4035.22|4035.6|4035.6|4035.22|4035.22|0
1648111460000|2022-03-24 08:44:20|4036.47|4036.47|4036.47|4036.47|4036.47|4036.47|4036.47|4036.47|0
1648111500000|2022-03-24 08:45:00|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|0
1648111540000|2022-03-24 08:45:40|4034.97|4034.97|4034.59|4034.59|4034.97|4034.97|4034.59|4034.59|0
1648111570000|2022-03-24 08:46:10|4034.47|4034.47|4031.97|4031.97|4034.47|4034.47|4031.97|4031.97|0
1648111590000|2022-03-24 08:46:30|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|0
1648111600000|2022-03-24 08:46:40|4031.62|4031.62|4031.8|4031.8|4031.8|4031.8|4031.62|4031.62|0
1648111620000|2022-03-24 08:47:00|4031.3|4031.3|4031.12|4031.12|4031.3|4031.3|4031.12|4031.12|0
1648111680000|2022-03-24 08:48:00|4026.13|4026.13|4026.13|4026.13|4026.13|4026.13|4024.88|4024.88|0
1648111690000|2022-03-24 08:48:10|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|0
1648111700000|2022-03-24 08:48:20|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|4023.46|0
1648111740000|2022-03-24 08:49:00|4023.29|4023.29|4021.29|4021.29|4023.29|4023.29|4021.29|4021.29|0
1648111750000|2022-03-24 08:49:10|4022.53|4022.53|4025.03|4025.03|4025.03|4025.03|4022.53|4022.53|0
1648111770000|2022-03-24 08:49:30|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|0
1648111780000|2022-03-24 08:49:40|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|0
1648111800000|2022-03-24 08:50:00|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|0
1648111810000|2022-03-24 08:50:10|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|0
1648111820000|2022-03-24 08:50:20|4020.04|4020.04|4017.54|4017.54|4020.04|4020.04|4017.54|4017.54|0
1648111850000|2022-03-24 08:50:50|4017.16|4017.16|4017.29|4017.29|4017.29|4017.29|4017.16|4017.16|0
1648111880000|2022-03-24 08:51:20|4018.54|4018.54|4016.04|4016.04|4018.54|4018.54|4016.04|4016.04|0
1648111910000|2022-03-24 08:51:50|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|0
1648111920000|2022-03-24 08:52:00|4012.04|4012.04|4015.79|4015.79|4015.79|4015.79|4012.04|4012.04|0
1648111940000|2022-03-24 08:52:20|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|4015.41|0
1648112020000|2022-03-24 08:53:40|4011.67|4011.67|4007.92|4007.92|4011.67|4011.67|4007.92|4007.92|0
1648112160000|2022-03-24 08:56:00|4008.05|4008.05|4008.05|4008.05|4008.05|4008.05|4008.05|4008.05|0
1648112210000|2022-03-24 08:56:50|4014.29|4014.29|4009.3|4009.3|4014.29|4014.29|4009.3|4009.3|0
1648112220000|2022-03-24 08:57:00|4009.17|4009.17|4008.92|4008.92|4009.17|4009.17|4008.92|4008.92|0
1648112240000|2022-03-24 08:57:20|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|4009.05|0
1648112310000|2022-03-24 08:58:30|4010.29|4010.29|4011.54|4011.54|4012.79|4012.79|4010.29|4010.29|0
1648112360000|2022-03-24 08:59:20|4010.29|4010.29|4008.79|4008.79|4010.29|4010.29|4008.79|4008.79|0
1648112370000|2022-03-24 08:59:30|4011.29|4011.29|4011.29|4011.29|4011.29|4011.29|4011.29|4011.29|0
1648112400000|2022-03-24 09:00:00|4012.54|4012.54|4012.92|4012.92|4012.92|4012.92|4012.54|4012.54|0
1648112450000|2022-03-24 09:00:50|4017.91|4017.91|4019.16|4019.16|4019.16|4019.16|4017.91|4017.91|0
1648112460000|2022-03-24 09:01:00|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|0
1648112490000|2022-03-24 09:01:30|4022.91|4022.91|4026.65|4026.65|4026.65|4026.65|4022.91|4022.91|0
1648112500000|2022-03-24 09:01:40|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|0
1648112530000|2022-03-24 09:02:10|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|4026.65|0
1648112580000|2022-03-24 09:03:00|4026.9|4026.9|4026.9|4026.9|4026.9|4026.9|4026.9|4026.9|0
1648112590000|2022-03-24 09:03:10|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|4027.28|0
1648112620000|2022-03-24 09:03:40|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|0
1648112650000|2022-03-24 09:04:10|4026.03|4026.03|4026.03|4026.03|4026.03|4026.03|4026.03|4026.03|0
1648112670000|2022-03-24 09:04:30|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|0
1648112690000|2022-03-24 09:04:50|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|4022.28|0
1648112700000|2022-03-24 09:05:00|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|0
1648112720000|2022-03-24 09:05:20|4018.54|4018.54|4018.54|4018.54|4018.54|4018.54|4018.54|4018.54|0
1648112730000|2022-03-24 09:05:30|4018.41|4018.41|4018.91|4018.91|4018.91|4018.91|4018.41|4018.41|0
1648112740000|2022-03-24 09:05:40|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|0
1648112750000|2022-03-24 09:05:50|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|4017.79|0
1648112760000|2022-03-24 09:06:00|4017.92|4017.92|4017.92|4017.92|4017.92|4017.92|4017.92|4017.92|0
1648112790000|2022-03-24 09:06:30|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|4017.67|0
1648112800000|2022-03-24 09:06:40|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|4016.42|0
1648112830000|2022-03-24 09:07:10|4015.17|4015.17|4014.92|4014.92|4015.17|4015.17|4014.92|4014.92|0
1648112880000|2022-03-24 09:08:00|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|4012.42|0
1648112890000|2022-03-24 09:08:10|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|4011.17|0
1648112930000|2022-03-24 09:08:50|4009.92|4009.92|4008.68|4008.68|4009.92|4009.92|4008.68|4008.68|0
1648112940000|2022-03-24 09:09:00|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|4008.55|0
1648112950000|2022-03-24 09:09:10|4009.8|4009.8|4009.8|4009.8|4011.05|4011.05|4009.8|4009.8|0
1648112970000|2022-03-24 09:09:30|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|4009.67|0
1648112980000|2022-03-24 09:09:40|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|0
1648112990000|2022-03-24 09:09:50|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|4009.42|0
1648113080000|2022-03-24 09:11:20|4008.17|4008.17|4009.42|4009.42|4009.42|4009.42|4008.17|4008.17|0
1648113180000|2022-03-24 09:13:00|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|4008.17|0
1648113230000|2022-03-24 09:13:50|4010.67|4010.67|4011.92|4011.92|4011.92|4011.92|4010.67|4010.67|0
1648113280000|2022-03-24 09:14:40|4013.17|4013.17|4013.17|4013.17|4013.17|4013.17|4013.17|4013.17|0
1648113290000|2022-03-24 09:14:50|4013.29|4013.29|4013.42|4013.42|4013.42|4013.42|4013.29|4013.29|0
1648113300000|2022-03-24 09:15:00|4012.17|4012.17|4010.92|4010.92|4012.17|4012.17|4010.92|4010.92|0
1648113340000|2022-03-24 09:15:40|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|0
1648113420000|2022-03-24 09:17:00|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|4017.16|0
1648113430000|2022-03-24 09:17:10|4018.41|4018.41|4018.29|4018.29|4018.41|4018.41|4018.29|4018.29|0
1648113580000|2022-03-24 09:19:40|4018.79|4018.79|4018.79|4018.79|4018.79|4018.79|4018.79|4018.79|0
1648113610000|2022-03-24 09:20:10|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|0
1648113660000|2022-03-24 09:21:00|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|4016.54|0
1648113730000|2022-03-24 09:22:10|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|0
1648113750000|2022-03-24 09:22:30|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|4014.05|0
1648113760000|2022-03-24 09:22:40|4013.92|4013.92|4010.05|4010.05|4013.92|4013.92|4010.05|4010.05|0
1648113770000|2022-03-24 09:22:50|4011.3|4011.3|4012.67|4012.67|4012.67|4012.67|4011.3|4011.3|0
1648113800000|2022-03-24 09:23:20|4011.42|4011.42|4010.17|4010.17|4011.42|4011.42|4010.17|4010.17|0
1648113810000|2022-03-24 09:23:30|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|4010.05|0
1648113820000|2022-03-24 09:23:40|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|0
1648113840000|2022-03-24 09:24:00|4009.8|4009.8|4009.67|4009.67|4009.8|4009.8|4009.67|4009.67|0
1648113890000|2022-03-24 09:24:50|4008.42|4008.42|4008.42|4008.42|4008.42|4008.42|4008.42|4008.42|0
1648113910000|2022-03-24 09:25:10|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|0
1648113970000|2022-03-24 09:26:10|4007.55|4007.55|4007.55|4007.55|4007.55|4007.55|4007.55|4007.55|0
1648114010000|2022-03-24 09:26:50|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|4006.3|0
1648114020000|2022-03-24 09:27:00|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|0
1648114070000|2022-03-24 09:27:50|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|4003.81|0
1648114080000|2022-03-24 09:28:00|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|4005.06|0
1648114100000|2022-03-24 09:28:20|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|4005.18|0
1648114200000|2022-03-24 09:30:00|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|0
1648114210000|2022-03-24 09:30:10|4008.93|4008.93|4010.17|4010.17|4010.17|4010.17|4008.93|4008.93|0
1648114220000|2022-03-24 09:30:20|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|4009.92|0
1648114230000|2022-03-24 09:30:30|4006.18|4006.18|4006.18|4006.18|4006.18|4006.18|4006.18|4006.18|0
1648114260000|2022-03-24 09:31:00|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|0
1648114320000|2022-03-24 09:32:00|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|4004.55|0
1648114360000|2022-03-24 09:32:40|4004.72|4004.72|4004.72|4004.72|4004.72|4004.72|4004.72|4004.72|0
1648114380000|2022-03-24 09:33:00|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|0
1648114400000|2022-03-24 09:33:20|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|4008.47|0
1648114430000|2022-03-24 09:33:50|4008.85|4008.85|4008.85|4008.85|4008.85|4008.85|4008.85|4008.85|0
1648114550000|2022-03-24 09:35:50|4006.35|4006.35|4006.35|4006.35|4006.35|4006.35|4006.35|4006.35|0
1648114560000|2022-03-24 09:36:00|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|0
1648114620000|2022-03-24 09:37:00|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|4007.47|0
1648114640000|2022-03-24 09:37:20|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|4007.6|0
1648114650000|2022-03-24 09:37:30|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|0
1648114690000|2022-03-24 09:38:10|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|0
1648114720000|2022-03-24 09:38:40|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|4007.85|0
1648114780000|2022-03-24 09:39:40|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|0
1648114810000|2022-03-24 09:40:10|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|4005.35|0
1648114820000|2022-03-24 09:40:20|4004.1|4004.1|4002.85|4002.85|4004.1|4004.1|4002.85|4002.85|0
1648114850000|2022-03-24 09:40:50|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|0
1648114940000|2022-03-24 09:42:20|4002.85|4002.85|4001.61|4001.61|4002.85|4002.85|4001.61|4001.61|0
1648114970000|2022-03-24 09:42:50|4002.85|4002.85|4002.98|4002.98|4002.98|4002.98|4002.85|4002.85|0
1648114980000|2022-03-24 09:43:00|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|4001.73|0
1648115000000|2022-03-24 09:43:20|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|4001.61|0
1648115020000|2022-03-24 09:43:40|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|0
1648115050000|2022-03-24 09:44:10|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|0
1648115080000|2022-03-24 09:44:40|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|0
1648115090000|2022-03-24 09:44:50|4004.45|4004.45|4001.95|4001.95|4004.45|4004.45|4001.95|4001.95|0
1648115120000|2022-03-24 09:45:20|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|0
1648115130000|2022-03-24 09:45:30|3999.46|3999.46|3999.46|3999.46|3999.46|3999.46|3999.46|3999.46|0
1648115140000|2022-03-24 09:45:40|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|0
1648115190000|2022-03-24 09:46:30|4001.95|4001.95|4004.45|4004.45|4005.7|4005.7|4001.95|4001.95|0
1648115240000|2022-03-24 09:47:20|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|4003.2|0
1648115250000|2022-03-24 09:47:30|4005.7|4005.7|4005.7|4005.7|4005.7|4005.7|4005.7|4005.7|0
1648115310000|2022-03-24 09:48:30|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|4005.45|0
1648115320000|2022-03-24 09:48:40|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|0
1648115330000|2022-03-24 09:48:50|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|4005.57|0
1648115410000|2022-03-24 09:50:10|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|0
1648115610000|2022-03-24 09:53:30|4004.15|4004.15|4006.65|4006.65|4006.65|4006.65|4004.15|4004.15|0
1648115620000|2022-03-24 09:53:40|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|4005.4|0
1648115630000|2022-03-24 09:53:50|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|4006.65|0
1648115640000|2022-03-24 09:54:00|4006.52|4006.52|4006.4|4006.4|4006.52|4006.52|4006.27|4006.27|0
1648115650000|2022-03-24 09:54:10|4006.27|4006.27|4005.64|4005.64|4006.27|4006.27|4005.64|4005.64|0
1648115680000|2022-03-24 09:54:40|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|4004.4|0
1648115710000|2022-03-24 09:55:10|4004.15|4004.15|4003.64|4003.64|4004.15|4004.15|4003.64|4003.64|0
1648115810000|2022-03-24 09:56:50|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|0
1648115830000|2022-03-24 09:57:10|4002.27|4002.27|4002.27|4002.27|4002.27|4002.27|4002.27|4002.27|0
1648115910000|2022-03-24 09:58:30|4001.89|4001.89|4001.89|4001.89|4001.89|4001.89|4001.89|4001.89|0
1648115960000|2022-03-24 09:59:20|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|0
1648115970000|2022-03-24 09:59:30|4000.52|4000.52|4001.77|4001.77|4001.77|4001.77|4000.52|4000.52|0
1648115980000|2022-03-24 09:59:40|4000.52|4000.52|4000.52|4000.52|4000.52|4000.52|4000.52|4000.52|0
1648116010000|2022-03-24 10:00:10|3999.27|3999.27|3992.78|3992.78|3999.27|3999.27|3992.78|3992.78|0
1648116020000|2022-03-24 10:00:20|3992.53|3992.53|3989.61|3989.61|3992.53|3992.53|3989.61|3989.61|0
1648116030000|2022-03-24 10:00:30|3989.73|3989.73|3989.73|3989.73|3989.73|3989.73|3989.73|3989.73|0
1648116040000|2022-03-24 10:00:40|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|3988.48|0
1648116050000|2022-03-24 10:00:50|3987.23|3987.23|3985.99|3985.99|3987.23|3987.23|3985.99|3985.99|0
1648116090000|2022-03-24 10:01:30|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|0
1648116100000|2022-03-24 10:01:40|3983.49|3983.49|3979.74|3979.74|3983.49|3983.49|3979.74|3979.74|0
1648116110000|2022-03-24 10:01:50|3980.99|3980.99|3979.74|3979.74|3982.24|3982.24|3979.74|3979.74|0
1648116120000|2022-03-24 10:02:00|3978.5|3978.5|3982.24|3982.24|3983.49|3983.49|3978.5|3978.5|0
1648116140000|2022-03-24 10:02:20|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|0
1648116160000|2022-03-24 10:02:40|3983.61|3983.61|3982.37|3982.37|3983.61|3983.61|3982.37|3982.37|0
1648116210000|2022-03-24 10:03:30|3979.87|3979.87|3979.74|3979.74|3979.87|3979.87|3979.74|3979.74|0
1648116220000|2022-03-24 10:03:40|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|3978.5|0
1648116230000|2022-03-24 10:03:50|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|3979.74|0
1648116240000|2022-03-24 10:04:00|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|3980.99|0
1648116250000|2022-03-24 10:04:10|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|3983.49|0
1648116260000|2022-03-24 10:04:20|3980.99|3980.99|3981.29|3981.29|3981.29|3981.29|3980.99|3980.99|0
1648116280000|2022-03-24 10:04:40|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|0
1648116300000|2022-03-24 10:05:00|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|0
1648116330000|2022-03-24 10:05:30|3976.29|3976.29|3975.05|3975.05|3976.29|3976.29|3975.05|3975.05|0
1648116350000|2022-03-24 10:05:50|3976.29|3976.29|3976.17|3976.17|3977.54|3977.54|3976.17|3976.17|0
1648116380000|2022-03-24 10:06:20|3977.42|3977.42|3976.17|3976.17|3977.42|3977.42|3976.17|3976.17|0
1648116390000|2022-03-24 10:06:30|3977.42|3977.42|3978.67|3978.67|3978.67|3978.67|3977.42|3977.42|0
1648116450000|2022-03-24 10:07:30|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|0
1648116510000|2022-03-24 10:08:30|3978.12|3978.12|3975.62|3975.62|3978.12|3978.12|3975.62|3975.62|0
1648116540000|2022-03-24 10:09:00|3976.25|3976.25|3977.5|3977.5|3977.5|3977.5|3976.25|3976.25|0
1648116550000|2022-03-24 10:09:10|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|3977.24|0
1648116560000|2022-03-24 10:09:20|3976|3976|3976|3976|3976|3976|3976|3976|0
1648116570000|2022-03-24 10:09:30|3975.37|3975.37|3975.37|3975.37|3975.37|3975.37|3975.37|3975.37|0
1648116580000|2022-03-24 10:09:40|3976.62|3976.62|3977.87|3977.87|3977.87|3977.87|3976.62|3976.62|0
1648116640000|2022-03-24 10:10:40|3978.12|3978.12|3975.62|3975.62|3978.12|3978.12|3975.62|3975.62|0
1648116650000|2022-03-24 10:10:50|3976.87|3976.87|3974.37|3974.37|3976.87|3976.87|3974.37|3974.37|0
1648116660000|2022-03-24 10:11:00|3974.02|3974.02|3973.85|3973.85|3974.02|3974.02|3973.85|3973.85|0
1648116670000|2022-03-24 10:11:10|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|3973.5|0
1648116680000|2022-03-24 10:11:20|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|3972.26|0
1648116710000|2022-03-24 10:11:50|3972|3972|3972|3972|3972|3972|3972|3972|0
1648116740000|2022-03-24 10:12:20|3971.66|3971.66|3972.01|3972.01|3972.01|3972.01|3971.66|3971.66|0
1648116760000|2022-03-24 10:12:40|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|3971.88|0
1648116780000|2022-03-24 10:13:00|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|3972.05|0
1648116840000|2022-03-24 10:14:00|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|0
1648116860000|2022-03-24 10:14:20|3969.56|3969.56|3969.56|3969.56|3969.56|3969.56|3969.56|3969.56|0
1648116870000|2022-03-24 10:14:30|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|3969.21|0
1648116880000|2022-03-24 10:14:40|3969.03|3969.03|3968.13|3968.13|3969.38|3969.38|3968.13|3968.13|0
1648116890000|2022-03-24 10:14:50|3966.88|3966.88|3965.81|3965.81|3966.88|3966.88|3965.64|3965.64|0
1648116900000|2022-03-24 10:15:00|3965.18|3965.18|3963.68|3963.68|3965.18|3965.18|3963.68|3963.68|0
1648116920000|2022-03-24 10:15:20|3966.18|3966.18|3963.68|3963.68|3966.18|3966.18|3963.68|3963.68|0
1648116930000|2022-03-24 10:15:30|3966.18|3966.18|3964.06|3964.06|3966.18|3966.18|3963.68|3963.68|0
1648116960000|2022-03-24 10:16:00|3966.56|3966.56|3967.8|3967.8|3967.8|3967.8|3966.56|3966.56|0
1648117010000|2022-03-24 10:16:50|3964.06|3964.06|3964.06|3964.06|3964.06|3964.06|3964.06|3964.06|0
1648117030000|2022-03-24 10:17:10|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|3965.31|0
1648117050000|2022-03-24 10:17:30|3966.56|3966.56|3965.31|3965.31|3966.56|3966.56|3965.31|3965.31|0
1648117060000|2022-03-24 10:17:40|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|3966.56|0
1648117110000|2022-03-24 10:18:30|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|0
1648117140000|2022-03-24 10:19:00|3967.3|3967.3|3964.81|3964.81|3967.3|3967.3|3964.81|3964.81|0
1648117160000|2022-03-24 10:19:20|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|0
1648117240000|2022-03-24 10:20:40|3968.55|3968.55|3968.55|3968.55|3968.55|3968.55|3968.55|3968.55|0
1648117300000|2022-03-24 10:21:40|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|3966.05|0
1648117310000|2022-03-24 10:21:50|3965.93|3965.93|3965.68|3965.68|3965.93|3965.93|3965.68|3965.68|0
1648117360000|2022-03-24 10:22:40|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|0
1648117370000|2022-03-24 10:22:50|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|3961.93|0
1648117400000|2022-03-24 10:23:20|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|3963.18|0
1648117410000|2022-03-24 10:23:30|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|0
1648117460000|2022-03-24 10:24:20|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|0
1648117500000|2022-03-24 10:25:00|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|0
1648117520000|2022-03-24 10:25:20|3964.56|3964.56|3967.05|3967.05|3967.05|3967.05|3964.56|3964.56|0
1648117540000|2022-03-24 10:25:40|3965.8|3965.8|3965.8|3965.8|3965.8|3965.8|3965.8|3965.8|0
1648117570000|2022-03-24 10:26:10|3966.31|3966.31|3965.06|3965.06|3966.31|3966.31|3965.06|3965.06|0
1648117580000|2022-03-24 10:26:20|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|0
1648117660000|2022-03-24 10:27:40|3965.06|3965.06|3965.06|3965.06|3965.06|3965.06|3965.06|3965.06|0
1648117680000|2022-03-24 10:28:00|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|0
1648117700000|2022-03-24 10:28:20|3963.31|3963.31|3963.06|3963.06|3963.31|3963.31|3963.06|3963.06|0
1648117740000|2022-03-24 10:29:00|3963.23|3963.23|3963.23|3963.23|3963.23|3963.23|3963.23|3963.23|0
1648117780000|2022-03-24 10:29:40|3961.98|3961.98|3960.73|3960.73|3961.98|3961.98|3960.73|3960.73|0
1648117810000|2022-03-24 10:30:10|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|0
1648117830000|2022-03-24 10:30:30|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|0
1648117850000|2022-03-24 10:30:50|3959.48|3959.48|3958.23|3958.23|3959.48|3959.48|3958.23|3958.23|0
1648117870000|2022-03-24 10:31:10|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|0
1648117900000|2022-03-24 10:31:40|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|0
1648117920000|2022-03-24 10:32:00|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|3958.11|0
1648117930000|2022-03-24 10:32:10|3960.61|3960.61|3963.1|3963.1|3963.1|3963.1|3960.61|3960.61|0
1648118020000|2022-03-24 10:33:40|3964.35|3964.35|3964.35|3964.35|3965.6|3965.6|3964.35|3964.35|0
1648118050000|2022-03-24 10:34:10|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|0
1648118060000|2022-03-24 10:34:20|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|0
1648118080000|2022-03-24 10:34:40|3961.6|3961.6|3961.6|3961.6|3961.6|3961.6|3961.6|3961.6|0
1648118100000|2022-03-24 10:35:00|3962.85|3962.85|3963.35|3963.35|3963.35|3963.35|3960.61|3960.61|0
1648118120000|2022-03-24 10:35:20|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|0
1648118140000|2022-03-24 10:35:40|3962.11|3962.11|3960.86|3960.86|3962.11|3962.11|3960.86|3960.86|0
1648118220000|2022-03-24 10:37:00|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|3959.61|0
1648118240000|2022-03-24 10:37:20|3958.36|3958.36|3957.11|3957.11|3958.36|3958.36|3957.11|3957.11|0
1648118300000|2022-03-24 10:38:20|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1648118320000|2022-03-24 10:38:40|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|0
1648118350000|2022-03-24 10:39:10|3954.24|3954.24|3955.49|3955.49|3955.49|3955.49|3954.24|3954.24|0
1648118360000|2022-03-24 10:39:20|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1648118390000|2022-03-24 10:39:50|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|3956.48|0
1648118430000|2022-03-24 10:40:30|3956.36|3956.36|3956.23|3956.23|3956.36|3956.36|3956.23|3956.23|0
1648118440000|2022-03-24 10:40:40|3956.06|3956.06|3955.89|3955.89|3956.06|3956.06|3955.89|3955.89|0
1648118490000|2022-03-24 10:41:30|3954.64|3954.64|3954.51|3954.51|3954.64|3954.64|3954.51|3954.51|0
1648118550000|2022-03-24 10:42:30|3955.76|3955.76|3955.76|3955.76|3955.76|3955.76|3955.76|3955.76|0
1648118640000|2022-03-24 10:44:00|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|3954.51|0
1648118770000|2022-03-24 10:46:10|3952.02|3952.02|3954.51|3954.51|3954.51|3954.51|3952.02|3952.02|0
1648118830000|2022-03-24 10:47:10|3953.27|3953.27|3953.27|3953.27|3953.27|3953.27|3953.27|3953.27|0
1648118860000|2022-03-24 10:47:40|3952.02|3952.02|3950.77|3950.77|3952.02|3952.02|3950.77|3950.77|0
1648118910000|2022-03-24 10:48:30|3950.64|3950.64|3950.52|3950.52|3950.64|3950.64|3950.52|3950.52|0
1648118980000|2022-03-24 10:49:40|3949.27|3949.27|3949.27|3949.27|3949.27|3949.27|3948.02|3948.02|0
1648119040000|2022-03-24 10:50:40|3948.02|3948.02|3950.52|3950.52|3950.52|3950.52|3948.02|3948.02|0
1648119130000|2022-03-24 10:52:10|3951.77|3951.77|3951.42|3951.42|3951.77|3951.77|3951.42|3951.42|0
1648119220000|2022-03-24 10:53:40|3952.67|3952.67|3952.67|3952.67|3952.67|3952.67|3952.67|3952.67|0
1648119240000|2022-03-24 10:54:00|3953.04|3953.04|3953.3|3953.3|3953.3|3953.3|3953.04|3953.04|0
1648119250000|2022-03-24 10:54:10|3954.54|3954.54|3953.3|3953.3|3954.54|3954.54|3953.3|3953.3|0
1648119350000|2022-03-24 10:55:50|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|3952.05|0
1648119360000|2022-03-24 10:56:00|3950.8|3950.8|3950.8|3950.8|3950.8|3950.8|3950.8|3950.8|0
1648119390000|2022-03-24 10:56:30|3950.45|3950.45|3951.7|3951.7|3952.95|3952.95|3950.45|3950.45|0
1648119400000|2022-03-24 10:56:40|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|3952.95|0
1648119490000|2022-03-24 10:58:10|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|3954.2|0
1648119510000|2022-03-24 10:58:30|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|3955.45|0
1648119580000|2022-03-24 10:59:40|3952.95|3952.95|3954.2|3954.2|3954.2|3954.2|3952.95|3952.95|0
1648119590000|2022-03-24 10:59:50|3954.07|3954.07|3953.7|3953.7|3954.07|3954.07|3953.7|3953.7|0
1648119650000|2022-03-24 11:00:50|3954.45|3954.45|3954.57|3954.57|3954.57|3954.57|3954.45|3954.45|0
1648119670000|2022-03-24 11:01:10|3958.32|3958.32|3960.82|3960.82|3962.07|3962.07|3957.07|3957.07|0
1648119720000|2022-03-24 11:02:00|3962.07|3962.07|3963.86|3963.86|3963.86|3963.86|3962.07|3962.07|0
1648119740000|2022-03-24 11:02:20|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|0
1648119760000|2022-03-24 11:02:40|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|0
1648119820000|2022-03-24 11:03:40|3961.62|3961.62|3961.62|3961.62|3961.62|3961.62|3961.62|3961.62|0
1648119830000|2022-03-24 11:03:50|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|0
1648119900000|2022-03-24 11:05:00|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|3957.87|0
1648120010000|2022-03-24 11:06:50|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|3959.12|0
1648120030000|2022-03-24 11:07:10|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|3959.37|0
1648120040000|2022-03-24 11:07:20|3960.62|3960.62|3961.47|3961.47|3961.47|3961.47|3960.62|3960.62|0
1648120060000|2022-03-24 11:07:40|3961.64|3961.64|3964.13|3964.13|3964.13|3964.13|3961.64|3961.64|0
1648120110000|2022-03-24 11:08:30|3962.89|3962.89|3962.14|3962.14|3962.89|3962.89|3961.64|3961.64|0
1648120120000|2022-03-24 11:08:40|3964.64|3964.64|3965.88|3965.88|3965.88|3965.88|3964.64|3964.64|0
1648120130000|2022-03-24 11:08:50|3967.13|3967.13|3967.13|3967.13|3967.13|3967.13|3967.13|3967.13|0
1648120140000|2022-03-24 11:09:00|3968.38|3968.38|3969.63|3969.63|3969.63|3969.63|3968.38|3968.38|0
1648120150000|2022-03-24 11:09:10|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|3970.88|0
1648120160000|2022-03-24 11:09:20|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|3971.05|0
1648120170000|2022-03-24 11:09:30|3969.8|3969.8|3968.56|3968.56|3969.8|3969.8|3968.56|3968.56|0
1648120180000|2022-03-24 11:09:40|3968.81|3968.81|3967.56|3967.56|3968.81|3968.81|3967.56|3967.56|0
1648120190000|2022-03-24 11:09:50|3968.81|3968.81|3968.81|3968.81|3968.81|3968.81|3968.81|3968.81|0
1648120260000|2022-03-24 11:11:00|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|0
1648120330000|2022-03-24 11:12:10|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|3966.31|0
1648120340000|2022-03-24 11:12:20|3966.06|3966.06|3966.56|3966.56|3966.56|3966.56|3966.06|3966.06|0
1648120350000|2022-03-24 11:12:30|3966.81|3966.81|3966.47|3966.47|3966.81|3966.81|3966.47|3966.47|0
1648120420000|2022-03-24 11:13:40|3967.72|3967.72|3966.98|3966.98|3968.06|3968.06|3966.81|3966.81|0
1648120440000|2022-03-24 11:14:00|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|0
1648120480000|2022-03-24 11:14:40|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1648120570000|2022-03-24 11:16:10|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|0
1648120650000|2022-03-24 11:17:30|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1648120710000|2022-03-24 11:18:30|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|0
1648120750000|2022-03-24 11:19:10|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|0
1648120780000|2022-03-24 11:19:40|3964.74|3964.74|3963.49|3963.49|3964.74|3964.74|3963.49|3963.49|0
1648120840000|2022-03-24 11:20:40|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|0
1648120850000|2022-03-24 11:20:50|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1648120860000|2022-03-24 11:21:00|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|0
1648120890000|2022-03-24 11:21:30|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|3965.98|0
1648120910000|2022-03-24 11:21:50|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|3967.23|0
1648120980000|2022-03-24 11:23:00|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|3967.06|0
1648121020000|2022-03-24 11:23:40|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|0
1648121040000|2022-03-24 11:24:00|3968.56|3968.56|3973.55|3973.55|3973.55|3973.55|3968.56|3968.56|0
1648121050000|2022-03-24 11:24:10|3972.3|3972.3|3969.81|3969.81|3972.3|3972.3|3969.81|3969.81|0
1648121090000|2022-03-24 11:24:50|3968.56|3968.56|3967.31|3967.31|3968.56|3968.56|3967.31|3967.31|0
1648121110000|2022-03-24 11:25:10|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1648121120000|2022-03-24 11:25:20|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|3967.31|0
1648121140000|2022-03-24 11:25:40|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|3968.56|0
1648121230000|2022-03-24 11:27:10|3968.68|3968.68|3968.56|3968.56|3968.68|3968.68|3968.56|3968.56|0
1648121310000|2022-03-24 11:28:30|3968.73|3968.73|3968.91|3968.91|3968.91|3968.91|3968.73|3968.73|0
1648121320000|2022-03-24 11:28:40|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|3968.78|0
1648121330000|2022-03-24 11:28:50|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|0
1648121340000|2022-03-24 11:29:00|3966.28|3966.28|3965.04|3965.04|3966.28|3966.28|3965.04|3965.04|0
1648121350000|2022-03-24 11:29:10|3966.28|3966.28|3967.53|3967.53|3967.53|3967.53|3966.28|3966.28|0
1648121360000|2022-03-24 11:29:20|3965.04|3965.04|3965.04|3965.04|3965.04|3965.04|3965.04|3965.04|0
1648121410000|2022-03-24 11:30:10|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|3964.78|0
1648121430000|2022-03-24 11:30:30|3966.03|3966.03|3968.66|3968.66|3968.66|3968.66|3966.03|3966.03|0
1648121440000|2022-03-24 11:30:40|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|0
1648121460000|2022-03-24 11:31:00|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|0
1648121540000|2022-03-24 11:32:20|3964.91|3964.91|3964.91|3964.91|3964.91|3964.91|3964.91|3964.91|0
1648121550000|2022-03-24 11:32:30|3966.16|3966.16|3966.16|3966.16|3967.41|3967.41|3966.16|3966.16|0
1648121560000|2022-03-24 11:32:40|3964.91|3964.91|3964.91|3964.91|3964.91|3964.91|3964.91|3964.91|0
1648121580000|2022-03-24 11:33:00|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|0
1648121600000|2022-03-24 11:33:20|3967.41|3967.41|3969.9|3969.9|3971.15|3971.15|3967.41|3967.41|0
1648121610000|2022-03-24 11:33:30|3967.41|3967.41|3966.16|3966.16|3967.41|3967.41|3966.16|3966.16|0
1648121620000|2022-03-24 11:33:40|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|0
1648121750000|2022-03-24 11:35:50|3967.16|3967.16|3967.16|3967.16|3967.16|3967.16|3967.16|3967.16|0
1648121850000|2022-03-24 11:37:30|3968.4|3968.4|3967.16|3967.16|3968.4|3968.4|3967.16|3967.16|0
1648121880000|2022-03-24 11:38:00|3966.9|3966.9|3969.4|3969.4|3969.4|3969.4|3966.9|3966.9|0
1648121900000|2022-03-24 11:38:20|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|0
1648121960000|2022-03-24 11:39:20|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|0
1648122000000|2022-03-24 11:40:00|3964.41|3964.41|3953.9|3953.9|3964.41|3964.41|3952.77|3952.77|0
1648122010000|2022-03-24 11:40:10|3952.65|3952.65|3946.76|3946.76|3952.65|3952.65|3946.01|3946.01|0
1648122020000|2022-03-24 11:40:20|3945.51|3945.51|3951.58|3951.58|3954.08|3954.08|3944.26|3944.26|0
1648122030000|2022-03-24 11:40:30|3951.46|3951.46|3948.46|3948.46|3951.46|3951.46|3948.46|3948.46|0
1648122040000|2022-03-24 11:40:40|3950.96|3950.96|3951.46|3951.46|3952.71|3952.71|3948.96|3948.96|0
1648122050000|2022-03-24 11:40:50|3953.96|3953.96|3951.08|3951.08|3953.96|3953.96|3951.08|3951.08|0
1648122060000|2022-03-24 11:41:00|3948.59|3948.59|3948.71|3948.71|3949.96|3949.96|3947.46|3947.46|0
1648122070000|2022-03-24 11:41:10|3949.96|3949.96|3945.09|3945.09|3949.96|3949.96|3942.59|3942.59|0
1648122080000|2022-03-24 11:41:20|3947.59|3947.59|3945.09|3945.09|3947.59|3947.59|3945.09|3945.09|0
1648122090000|2022-03-24 11:41:30|3948.84|3948.84|3947.59|3947.59|3948.84|3948.84|3947.59|3947.59|0
1648122100000|2022-03-24 11:41:40|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|0
1648122110000|2022-03-24 11:41:50|3949.18|3949.18|3951.85|3951.85|3951.85|3951.85|3949.18|3949.18|0
1648122120000|2022-03-24 11:42:00|3952.22|3952.22|3951.85|3951.85|3954.72|3954.72|3950.6|3950.6|0
1648122130000|2022-03-24 11:42:10|3951.47|3951.47|3950.22|3950.22|3951.47|3951.47|3950.22|3950.22|0
1648122140000|2022-03-24 11:42:20|3948.97|3948.97|3948.97|3948.97|3948.97|3948.97|3948.97|3948.97|0
1648122150000|2022-03-24 11:42:30|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|3949.23|0
1648122160000|2022-03-24 11:42:40|3950.47|3950.47|3949.35|3949.35|3950.47|3950.47|3949.23|3949.23|0
1648122170000|2022-03-24 11:42:50|3951.85|3951.85|3950.6|3950.6|3951.85|3951.85|3949.35|3949.35|0
1648122180000|2022-03-24 11:43:00|3951.85|3951.85|3949.35|3949.35|3951.85|3951.85|3949.35|3949.35|0
1648122190000|2022-03-24 11:43:10|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|3948.1|0
1648122210000|2022-03-24 11:43:30|3949.35|3949.35|3949.48|3949.48|3949.48|3949.48|3949.35|3949.35|0
1648122220000|2022-03-24 11:43:40|3950.72|3950.72|3949.48|3949.48|3950.72|3950.72|3949.48|3949.48|0
1648122260000|2022-03-24 11:44:20|3950.72|3950.72|3949.48|3949.48|3950.72|3950.72|3949.48|3949.48|0
1648122270000|2022-03-24 11:44:30|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|3951.97|0
1648122290000|2022-03-24 11:44:50|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|3953.22|0
1648122310000|2022-03-24 11:45:10|3954.47|3954.47|3958.22|3958.22|3958.22|3958.22|3954.47|3954.47|0
1648122350000|2022-03-24 11:45:50|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|3955.72|0
1648122360000|2022-03-24 11:46:00|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|0
1648122380000|2022-03-24 11:46:20|3958.22|3958.22|3956.97|3956.97|3959.46|3959.46|3956.97|3956.97|0
1648122420000|2022-03-24 11:47:00|3958.22|3958.22|3958.22|3958.22|3958.22|3958.22|3958.22|3958.22|0
1648122470000|2022-03-24 11:47:50|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|3956.97|0
1648122520000|2022-03-24 11:48:40|3958.22|3958.22|3958.22|3958.22|3958.22|3958.22|3958.22|3958.22|0
1648122550000|2022-03-24 11:49:10|3960.71|3960.71|3959.46|3959.46|3960.71|3960.71|3959.46|3959.46|0
1648122560000|2022-03-24 11:49:20|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1648122570000|2022-03-24 11:49:30|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|0
1648122590000|2022-03-24 11:49:50|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|3963.38|0
1648122600000|2022-03-24 11:50:00|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|3964.63|0
1648122660000|2022-03-24 11:51:00|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|0
1648122670000|2022-03-24 11:51:10|3963.64|3963.64|3962.39|3962.39|3963.64|3963.64|3962.39|3962.39|0
1648122680000|2022-03-24 11:51:20|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|3961.14|0
1648122690000|2022-03-24 11:51:30|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|0
1648122700000|2022-03-24 11:51:40|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|0
1648122750000|2022-03-24 11:52:30|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|0
1648122760000|2022-03-24 11:52:40|3962.52|3962.52|3962.52|3962.52|3962.52|3962.52|3962.52|3962.52|0
1648122790000|2022-03-24 11:53:10|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|3963.77|0
1648122840000|2022-03-24 11:54:00|3965.01|3965.01|3965.01|3965.01|3965.01|3965.01|3965.01|3965.01|0
1648122990000|2022-03-24 11:56:30|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|0
1648123000000|2022-03-24 11:56:40|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|0
1648123020000|2022-03-24 11:57:00|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3960.89|3960.89|0
1648123030000|2022-03-24 11:57:10|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|3960.89|0
1648123040000|2022-03-24 11:57:20|3961.02|3961.02|3963.52|3963.52|3963.52|3963.52|3961.02|3961.02|0
1648123050000|2022-03-24 11:57:30|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|0
1648123090000|2022-03-24 11:58:10|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|3961.02|0
1648123150000|2022-03-24 11:59:10|3961.14|3961.14|3960.89|3960.89|3961.14|3961.14|3960.89|3960.89|0
1648123160000|2022-03-24 11:59:20|3961.27|3961.27|3961.02|3961.02|3961.27|3961.27|3961.02|3961.02|0
1648123200000|2022-03-24 12:00:00|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|3959.77|0
1648123380000|2022-03-24 12:03:00|3959.64|3959.64|3959.77|3959.77|3959.77|3959.77|3959.64|3959.64|0
1648123400000|2022-03-24 12:03:20|3962.27|3962.27|3961.02|3961.02|3962.27|3962.27|3961.02|3961.02|0
1648123410000|2022-03-24 12:03:30|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|3962.27|0
1648123420000|2022-03-24 12:03:40|3963.52|3963.52|3964.76|3964.76|3964.76|3964.76|3963.52|3963.52|0
1648123430000|2022-03-24 12:03:50|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|0
1648123700000|2022-03-24 12:08:20|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|3966.51|0
1648123770000|2022-03-24 12:09:30|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|0
1648123780000|2022-03-24 12:09:40|3964.76|3964.76|3963.52|3963.52|3964.76|3964.76|3963.52|3963.52|0
1648123790000|2022-03-24 12:09:50|3964.76|3964.76|3964.76|3964.76|3964.76|3964.76|3964.76|3964.76|0
1648123800000|2022-03-24 12:10:00|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|0
1648123810000|2022-03-24 12:10:10|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|0
1648123840000|2022-03-24 12:10:40|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|3967.14|0
1648123850000|2022-03-24 12:10:50|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|3964.64|0
1648123870000|2022-03-24 12:11:10|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|3965.89|0
1648123970000|2022-03-24 12:12:50|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|3966.01|0
1648124090000|2022-03-24 12:14:50|3964.76|3964.76|3964.76|3964.76|3964.76|3964.76|3964.76|3964.76|0
1648124100000|2022-03-24 12:15:00|3966.01|3966.01|3964.76|3964.76|3966.01|3966.01|3964.76|3964.76|0
1648124170000|2022-03-24 12:16:10|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|0
1648124190000|2022-03-24 12:16:30|3961.89|3961.89|3960.64|3960.64|3961.89|3961.89|3960.64|3960.64|0
1648124200000|2022-03-24 12:16:40|3959.39|3959.39|3959.39|3959.39|3959.39|3959.39|3959.39|3959.39|0
1648124220000|2022-03-24 12:17:00|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|3958.14|0
1648124230000|2022-03-24 12:17:10|3957.89|3957.89|3956.65|3956.65|3957.89|3957.89|3956.65|3956.65|0
1648124250000|2022-03-24 12:17:30|3956.82|3956.82|3956.82|3956.82|3956.82|3956.82|3956.82|3956.82|0
1648124280000|2022-03-24 12:18:00|3958.07|3958.07|3959.31|3959.31|3959.31|3959.31|3958.07|3958.07|0
1648124320000|2022-03-24 12:18:40|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|0
1648124420000|2022-03-24 12:20:20|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|0
1648124580000|2022-03-24 12:23:00|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|0
1648124670000|2022-03-24 12:24:30|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|0
1648124720000|2022-03-24 12:25:20|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|0
1648124730000|2022-03-24 12:25:30|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|0
1648124780000|2022-03-24 12:26:20|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|0
1648124830000|2022-03-24 12:27:10|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|3956.94|0
1648124840000|2022-03-24 12:27:20|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|3958.19|0
1648124850000|2022-03-24 12:27:30|3958.32|3958.32|3958.32|3958.32|3958.32|3958.32|3958.32|3958.32|0
1648124860000|2022-03-24 12:27:40|3958.44|3958.44|3958.69|3958.69|3958.69|3958.69|3958.44|3958.44|0
1648124880000|2022-03-24 12:28:00|3958.82|3958.82|3960.07|3960.07|3960.07|3960.07|3958.82|3958.82|0
1648124900000|2022-03-24 12:28:20|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|3960.19|0
1648125050000|2022-03-24 12:30:50|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|0
1648125080000|2022-03-24 12:31:20|3961.19|3961.19|3959.69|3959.69|3961.19|3961.19|3959.69|3959.69|0
1648125100000|2022-03-24 12:31:40|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|3959.56|0
1648125190000|2022-03-24 12:33:10|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|0
1648125210000|2022-03-24 12:33:30|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|0
1648125230000|2022-03-24 12:33:50|3959.82|3959.82|3961.06|3961.06|3961.06|3961.06|3959.82|3959.82|0
1648125360000|2022-03-24 12:36:00|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|3958.57|0
1648125430000|2022-03-24 12:37:10|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|0
1648125470000|2022-03-24 12:37:50|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|3961.06|0
1648125510000|2022-03-24 12:38:30|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|3959.82|0
1648125520000|2022-03-24 12:38:40|3961.06|3961.06|3958.57|3958.57|3961.06|3961.06|3958.57|3958.57|0
1648125530000|2022-03-24 12:38:50|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|3957.32|0
1648125600000|2022-03-24 12:40:00|3958.57|3958.57|3957.32|3957.32|3958.57|3958.57|3957.32|3957.32|0
1648125640000|2022-03-24 12:40:40|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|0
1648125670000|2022-03-24 12:41:10|3956.2|3956.2|3954.95|3954.95|3956.2|3956.2|3954.95|3954.95|0
1648125680000|2022-03-24 12:41:20|3956.2|3956.2|3953.7|3953.7|3956.2|3956.2|3953.7|3953.7|0
1648125690000|2022-03-24 12:41:30|3954.95|3954.95|3954.95|3954.95|3954.95|3954.95|3954.95|3954.95|0
1648125740000|2022-03-24 12:42:20|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|0
1648125750000|2022-03-24 12:42:30|3956.2|3956.2|3955.95|3955.95|3956.2|3956.2|3955.95|3955.95|0
1648125870000|2022-03-24 12:44:30|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|3956.08|0
1648125880000|2022-03-24 12:44:40|3954.83|3954.83|3956.08|3956.08|3956.08|3956.08|3954.83|3954.83|0
1648125940000|2022-03-24 12:45:40|3954.83|3954.83|3954.7|3954.7|3954.83|3954.83|3954.7|3954.7|0
1648125960000|2022-03-24 12:46:00|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|3954.88|0
1648125980000|2022-03-24 12:46:20|3954.75|3954.75|3954.75|3954.75|3954.75|3954.75|3954.75|3954.75|0
1648126030000|2022-03-24 12:47:10|3957.25|3957.25|3956|3956|3957.25|3957.25|3956|3956|0
1648126040000|2022-03-24 12:47:20|3957.25|3957.25|3962.24|3962.24|3962.24|3962.24|3957.25|3957.25|0
1648126090000|2022-03-24 12:48:10|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|0
1648126200000|2022-03-24 12:50:00|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|3962.24|0
1648126210000|2022-03-24 12:50:10|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|3964.74|0
1648126240000|2022-03-24 12:50:40|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|0
1648126250000|2022-03-24 12:50:50|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|3967.36|0
1648126290000|2022-03-24 12:51:30|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|3964.86|0
1648126350000|2022-03-24 12:52:30|3964.99|3964.99|3964.99|3964.99|3964.99|3964.99|3964.99|3964.99|0
1648126380000|2022-03-24 12:53:00|3966.24|3966.24|3966.24|3966.24|3966.24|3966.24|3964.99|3964.99|0
1648126410000|2022-03-24 12:53:30|3963.74|3963.74|3962.49|3962.49|3963.74|3963.74|3962.49|3962.49|0
1648126420000|2022-03-24 12:53:40|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|0
1648126460000|2022-03-24 12:54:20|3961.75|3961.75|3961.75|3961.75|3961.75|3961.75|3961.75|3961.75|0
1648126520000|2022-03-24 12:55:20|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|0
1648126610000|2022-03-24 12:56:50|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|0
1648126640000|2022-03-24 12:57:20|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|0
1648126680000|2022-03-24 12:58:00|3962|3962|3962.37|3962.37|3962.37|3962.37|3962|3962|0
1648126710000|2022-03-24 12:58:30|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|0
1648126750000|2022-03-24 12:59:10|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|3962.37|0
1648126780000|2022-03-24 12:59:40|3961.12|3961.12|3961.12|3961.12|3961.12|3961.12|3961.12|3961.12|0
1648126790000|2022-03-24 12:59:50|3961|3961|3961|3961|3961|3961|3961|3961|0
1648126810000|2022-03-24 13:00:10|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|0
1648126900000|2022-03-24 13:01:40|3962|3962|3962|3962|3962|3962|3962|3962|0
1648126940000|2022-03-24 13:02:20|3964.5|3964.5|3963.25|3963.25|3964.5|3964.5|3963.25|3963.25|0
1648127030000|2022-03-24 13:03:50|3963.13|3963.13|3962.62|3962.62|3963.13|3963.13|3962.62|3962.62|0
1648127140000|2022-03-24 13:05:40|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|0
1648127150000|2022-03-24 13:05:50|3962.75|3962.75|3964|3964|3964|3964|3962.75|3962.75|0
1648127160000|2022-03-24 13:06:00|3962.75|3962.75|3962.75|3962.75|3962.75|3962.75|3962.75|3962.75|0
1648127210000|2022-03-24 13:06:50|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|0
1648127310000|2022-03-24 13:08:30|3961.63|3961.63|3961.12|3961.12|3961.63|3961.63|3961.12|3961.12|0
1648127350000|2022-03-24 13:09:10|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1648127360000|2022-03-24 13:09:20|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|3958.63|0
1648127370000|2022-03-24 13:09:30|3957.38|3957.38|3958.63|3958.63|3958.63|3958.63|3957.38|3957.38|0
1648127380000|2022-03-24 13:09:40|3957.38|3957.38|3958.63|3958.63|3959.88|3959.88|3957.38|3957.38|0
1648127440000|2022-03-24 13:10:40|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|0
1648127520000|2022-03-24 13:12:00|3959.75|3959.75|3962.25|3962.25|3962.25|3962.25|3959.75|3959.75|0
1648127530000|2022-03-24 13:12:10|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|0
1648127540000|2022-03-24 13:12:20|3964.74|3964.74|3963.5|3963.5|3964.74|3964.74|3963.5|3963.5|0
1648127550000|2022-03-24 13:12:30|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|0
1648127560000|2022-03-24 13:12:40|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|3963.5|0
1648127620000|2022-03-24 13:13:40|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|0
1648127680000|2022-03-24 13:14:40|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|0
1648127700000|2022-03-24 13:15:00|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|3962.25|0
1648127730000|2022-03-24 13:15:30|3961|3961|3961|3961|3961|3961|3961|3961|0
1648127810000|2022-03-24 13:16:50|3960.87|3960.87|3960.87|3960.87|3960.87|3960.87|3960.87|3960.87|0
1648127830000|2022-03-24 13:17:10|3961|3961|3961|3961|3961|3961|3961|3961|0
1648127890000|2022-03-24 13:18:10|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|3959.75|0
1648127960000|2022-03-24 13:19:20|3958.5|3958.5|3957.25|3957.25|3958.5|3958.5|3957.25|3957.25|0
1648127970000|2022-03-24 13:19:30|3957.08|3957.08|3956.91|3956.91|3957.08|3957.08|3956.91|3956.91|0
1648128000000|2022-03-24 13:20:00|3958.15|3958.15|3958.15|3958.15|3958.15|3958.15|3958.15|3958.15|0
1648128010000|2022-03-24 13:20:10|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|3958.91|0
1648128020000|2022-03-24 13:20:20|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|3958.78|0
1648128130000|2022-03-24 13:22:10|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|3960.03|0
1648128140000|2022-03-24 13:22:20|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|3961.28|0
1648128160000|2022-03-24 13:22:40|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|0
1648128190000|2022-03-24 13:23:10|3960.41|3960.41|3960.28|3960.28|3960.41|3960.41|3960.28|3960.28|0
1648128200000|2022-03-24 13:23:20|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|3960.41|0
1648128230000|2022-03-24 13:23:50|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|3961.66|0
1648128260000|2022-03-24 13:24:20|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|3962.03|0
1648128270000|2022-03-24 13:24:30|3962.16|3962.16|3961.91|3961.91|3962.16|3962.16|3961.91|3961.91|0
1648128360000|2022-03-24 13:26:00|3960.66|3960.66|3961|3961|3961|3961|3960.66|3960.66|0
1648128440000|2022-03-24 13:27:20|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|0
1648128530000|2022-03-24 13:28:50|3962.38|3962.38|3963.63|3963.63|3963.63|3963.63|3962.38|3962.38|0
1648128540000|2022-03-24 13:29:00|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|3964.88|0
1648128550000|2022-03-24 13:29:10|3965|3965|3965|3965|3965|3965|3965|3965|0
1648128590000|2022-03-24 13:29:50|3965.13|3965.13|3964.75|3964.75|3965.13|3965.13|3964.75|3964.75|0
1648128610000|2022-03-24 13:30:10|3962.25|3962.25|3961|3961|3962.25|3962.25|3961|3961|0
1648128650000|2022-03-24 13:30:50|3963.5|3963.5|3962.25|3962.25|3963.5|3963.5|3962.25|3962.25|0
1648128670000|2022-03-24 13:31:10|3962|3962|3961.75|3961.75|3962|3962|3961.75|3961.75|0
1648128680000|2022-03-24 13:31:20|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|0
1648128720000|2022-03-24 13:32:00|3960.63|3960.63|3960.38|3960.38|3960.63|3960.63|3960.38|3960.38|0
1648128740000|2022-03-24 13:32:20|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|0
1648128770000|2022-03-24 13:32:50|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|3960.38|0
1648128840000|2022-03-24 13:34:00|3960.21|3960.21|3956.04|3956.04|3960.21|3960.21|3956.04|3956.04|0
1648128850000|2022-03-24 13:34:10|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3956.04|3956.04|0
1648128940000|2022-03-24 13:35:40|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|0
1648128960000|2022-03-24 13:36:00|3957.54|3957.54|3957.66|3957.66|3957.66|3957.66|3957.54|3957.54|0
1648128970000|2022-03-24 13:36:10|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|0
1648128990000|2022-03-24 13:36:30|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|3956.79|0
1648129010000|2022-03-24 13:36:50|3958.04|3958.04|3959.29|3959.29|3959.29|3959.29|3958.04|3958.04|0
1648129020000|2022-03-24 13:37:00|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|3959.41|0
1648129100000|2022-03-24 13:38:20|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|0
1648129160000|2022-03-24 13:39:20|3960.79|3960.79|3963.28|3963.28|3963.28|3963.28|3960.79|3960.79|0
1648129170000|2022-03-24 13:39:30|3963.54|3963.54|3963.79|3963.79|3963.79|3963.79|3963.54|3963.54|0
1648129180000|2022-03-24 13:39:40|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|0
1648129190000|2022-03-24 13:39:50|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|0
1648129200000|2022-03-24 13:40:00|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|0
1648129250000|2022-03-24 13:40:50|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|0
1648129260000|2022-03-24 13:41:00|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1648129280000|2022-03-24 13:41:20|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|0
1648129290000|2022-03-24 13:41:30|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1648129310000|2022-03-24 13:41:50|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|3962.79|0
1648129320000|2022-03-24 13:42:00|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1648129330000|2022-03-24 13:42:10|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|0
1648129350000|2022-03-24 13:42:30|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|0
1648129400000|2022-03-24 13:43:20|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|0
1648129500000|2022-03-24 13:45:00|3963.66|3963.66|3962.58|3962.58|3963.66|3963.66|3962.41|3962.41|0
1648129510000|2022-03-24 13:45:10|3963.83|3963.83|3963.58|3963.58|3963.83|3963.83|3963.58|3963.58|0
1648129520000|2022-03-24 13:45:20|3962.33|3962.33|3959.96|3959.96|3962.33|3962.33|3959.84|3959.84|0
1648129550000|2022-03-24 13:45:50|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|3961.21|0
1648129560000|2022-03-24 13:46:00|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|3959.96|0
1648129580000|2022-03-24 13:46:20|3961.21|3961.21|3961.38|3961.38|3961.38|3961.38|3961.21|3961.21|0
1648129610000|2022-03-24 13:46:50|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|3961.51|0
1648129620000|2022-03-24 13:47:00|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|3960.26|0
1648129640000|2022-03-24 13:47:20|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|3960.39|0
1648129680000|2022-03-24 13:48:00|3960.51|3960.51|3960.89|3960.89|3960.89|3960.89|3960.51|3960.51|0
1648129710000|2022-03-24 13:48:30|3959.64|3959.64|3958.39|3958.39|3959.64|3959.64|3958.39|3958.39|0
1648129740000|2022-03-24 13:49:00|3957.14|3957.14|3957.02|3957.02|3957.14|3957.14|3957.02|3957.02|0
1648129780000|2022-03-24 13:49:40|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|3955.77|0
1648129790000|2022-03-24 13:49:50|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|3956.14|0
1648129800000|2022-03-24 13:50:00|3955.64|3955.64|3954.39|3954.39|3955.64|3955.64|3954.39|3954.39|0
1648129810000|2022-03-24 13:50:10|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|0
1648129820000|2022-03-24 13:50:20|3955.01|3955.01|3955.01|3955.01|3955.01|3955.01|3955.01|3955.01|0
1648129850000|2022-03-24 13:50:50|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|3953.77|0
1648129870000|2022-03-24 13:51:10|3955.01|3955.01|3956.51|3956.51|3956.51|3956.51|3955.01|3955.01|0
1648129930000|2022-03-24 13:52:10|3959.01|3959.01|3963.38|3963.38|3963.38|3963.38|3959.01|3959.01|0
1648129940000|2022-03-24 13:52:20|3959.64|3959.64|3959.39|3959.39|3959.64|3959.64|3959.39|3959.39|0
1648129950000|2022-03-24 13:52:30|3959.26|3959.26|3957.84|3957.84|3959.26|3959.26|3957.84|3957.84|0
1648129970000|2022-03-24 13:52:50|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|3959.09|0
1648129990000|2022-03-24 13:53:10|3957.84|3957.84|3957.84|3957.84|3957.84|3957.84|3957.84|3957.84|0
1648130020000|2022-03-24 13:53:40|3957.5|3957.5|3958.75|3958.75|3958.75|3958.75|3957.5|3957.5|0
1648130050000|2022-03-24 13:54:10|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|0
1648130060000|2022-03-24 13:54:20|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|0
1648130140000|2022-03-24 13:55:40|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|3958.5|0
1648130150000|2022-03-24 13:55:50|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|3958.75|0
1648130160000|2022-03-24 13:56:00|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|3958.87|0
1648130170000|2022-03-24 13:56:10|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|3957.62|0
1648130190000|2022-03-24 13:56:30|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|3957.5|0
1648130220000|2022-03-24 13:57:00|3957.87|3957.87|3957.5|3957.5|3957.87|3957.87|3957.5|3957.5|0
1648130250000|2022-03-24 13:57:30|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|3957.67|0
1648130260000|2022-03-24 13:57:40|3957.79|3957.79|3957.67|3957.67|3957.79|3957.79|3957.67|3957.67|0
1648130310000|2022-03-24 13:58:30|3957.54|3957.54|3958.79|3958.79|3958.79|3958.79|3957.54|3957.54|0
1648130340000|2022-03-24 13:59:00|3959.04|3959.04|3959.17|3959.17|3959.17|3959.17|3959.04|3959.04|0
1648130350000|2022-03-24 13:59:10|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|3960.42|0
1648130380000|2022-03-24 13:59:40|3959.17|3959.17|3959.29|3959.29|3959.29|3959.29|3959.17|3959.17|0
1648130390000|2022-03-24 13:59:50|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|3959.42|0
1648130440000|2022-03-24 14:00:40|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|3959.54|0
1648130450000|2022-03-24 14:00:50|3960.79|3960.79|3962.04|3962.04|3962.04|3962.04|3960.79|3960.79|0
1648130460000|2022-03-24 14:01:00|3962.29|3962.29|3963.71|3963.71|3963.71|3963.71|3962.29|3962.29|0
1648130470000|2022-03-24 14:01:10|3964.96|3964.96|3966.21|3966.21|3966.21|3966.21|3964.96|3964.96|0
1648130480000|2022-03-24 14:01:20|3968.71|3968.71|3967.46|3967.46|3968.71|3968.71|3967.46|3967.46|0
1648130490000|2022-03-24 14:01:30|3967.96|3967.96|3967.96|3967.96|3967.96|3967.96|3967.96|3967.96|0
1648130520000|2022-03-24 14:02:00|3967.71|3967.71|3967.58|3967.58|3967.71|3967.71|3967.58|3967.58|0
1648130530000|2022-03-24 14:02:10|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|0
1648130540000|2022-03-24 14:02:20|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|3970.08|0
1648130560000|2022-03-24 14:02:40|3969.83|3969.83|3970.13|3970.13|3970.13|3970.13|3968.58|3968.58|0
1648130570000|2022-03-24 14:02:50|3970.51|3970.51|3971.75|3971.75|3971.75|3971.75|3970.51|3970.51|0
1648130580000|2022-03-24 14:03:00|3973|3973|3973|3973|3973|3973|3973|3973|0
1648130670000|2022-03-24 14:04:30|3971.75|3971.75|3969.26|3969.26|3971.75|3971.75|3969.26|3969.26|0
1648130680000|2022-03-24 14:04:40|3970.51|3970.51|3970.51|3970.51|3970.51|3970.51|3970.51|3970.51|0
1648130700000|2022-03-24 14:05:00|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|3971.75|0
1648130710000|2022-03-24 14:05:10|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|0
1648130760000|2022-03-24 14:06:00|3976.75|3976.75|3976.75|3976.75|3976.87|3976.87|3976.75|3976.75|0
1648130770000|2022-03-24 14:06:10|3976.5|3976.5|3975.25|3975.25|3976.5|3976.5|3975.25|3975.25|0
1648130780000|2022-03-24 14:06:20|3975.12|3975.12|3973.75|3973.75|3975.12|3975.12|3973.75|3973.75|0
1648130810000|2022-03-24 14:06:50|3972.5|3972.5|3972.5|3972.5|3972.5|3972.5|3972.5|3972.5|0
1648130850000|2022-03-24 14:07:30|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|3973.75|0
1648130890000|2022-03-24 14:08:10|3972.5|3972.5|3971.25|3971.25|3972.5|3972.5|3971.25|3971.25|0
1648130930000|2022-03-24 14:08:50|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|3968.75|0
1648130940000|2022-03-24 14:09:00|3968.13|3968.13|3968.38|3968.38|3968.38|3968.38|3968.13|3968.13|0
1648130950000|2022-03-24 14:09:10|3969.63|3969.63|3969.75|3969.75|3969.75|3969.75|3969.63|3969.63|0
1648131010000|2022-03-24 14:10:10|3968.5|3968.5|3968.5|3968.5|3968.5|3968.5|3968.5|3968.5|0
1648131020000|2022-03-24 14:10:20|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|3968.38|0
1648131060000|2022-03-24 14:11:00|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|3968.25|0
1648131100000|2022-03-24 14:11:40|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|0
1648131120000|2022-03-24 14:12:00|3969.38|3969.38|3968.13|3968.13|3969.38|3969.38|3968.13|3968.13|0
1648131140000|2022-03-24 14:12:20|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|0
1648131200000|2022-03-24 14:13:20|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|3968.13|0
1648131240000|2022-03-24 14:14:00|3966.88|3966.88|3965.33|3965.33|3966.88|3966.88|3965.33|3965.33|0
1648131250000|2022-03-24 14:14:10|3965.46|3965.46|3965.58|3965.58|3965.58|3965.58|3965.46|3965.46|0
1648131260000|2022-03-24 14:14:20|3966.83|3966.83|3968.21|3968.21|3968.21|3968.21|3966.83|3966.83|0
1648131330000|2022-03-24 14:15:30|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|0
1648131350000|2022-03-24 14:15:50|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|0
1648131360000|2022-03-24 14:16:00|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|0
1648131370000|2022-03-24 14:16:10|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|3965.44|0
1648131380000|2022-03-24 14:16:20|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|0
1648131400000|2022-03-24 14:16:40|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|3967.21|0
1648131430000|2022-03-24 14:17:10|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|3965.96|0
1648131470000|2022-03-24 14:17:50|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|3964.71|0
1648131540000|2022-03-24 14:19:00|3963.46|3963.46|3963.46|3963.46|3963.46|3963.46|3963.46|3963.46|0
1648131570000|2022-03-24 14:19:30|3964.71|3964.71|3965.96|3965.96|3965.96|3965.96|3964.71|3964.71|0
1648131630000|2022-03-24 14:20:30|3965.71|3965.71|3965.71|3965.71|3965.71|3965.71|3965.71|3965.71|0
1648131670000|2022-03-24 14:21:10|3965.46|3965.46|3961.54|3961.54|3965.46|3965.46|3961.54|3961.54|0
1648131680000|2022-03-24 14:21:20|3960.29|3960.29|3959.17|3959.17|3960.29|3960.29|3959.04|3959.04|0
1648131710000|2022-03-24 14:21:50|3958.79|3958.79|3958.79|3958.79|3958.79|3958.79|3958.79|3958.79|0
1648131740000|2022-03-24 14:22:20|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|3958.45|0
1648131750000|2022-03-24 14:22:30|3960.94|3960.94|3959.69|3959.69|3960.94|3960.94|3959.69|3959.69|0
1648131780000|2022-03-24 14:23:00|3960.2|3960.2|3960.2|3960.2|3960.2|3960.2|3960.2|3960.2|0
1648131840000|2022-03-24 14:24:00|3961.44|3961.44|3960.2|3960.2|3961.44|3961.44|3960.2|3960.2|0
1648131900000|2022-03-24 14:25:00|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|3961.44|0
1648131910000|2022-03-24 14:25:10|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|0
1648131940000|2022-03-24 14:25:40|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|0
1648132060000|2022-03-24 14:27:40|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|3962.57|0
1648132110000|2022-03-24 14:28:30|3963.07|3963.07|3964.32|3964.32|3964.32|3964.32|3963.07|3963.07|0
1648132210000|2022-03-24 14:30:10|3965.57|3965.57|3964.32|3964.32|3965.57|3965.57|3964.32|3964.32|0
1648132220000|2022-03-24 14:30:20|3963.07|3963.07|3963.07|3963.07|3963.07|3963.07|3963.07|3963.07|0
1648132230000|2022-03-24 14:30:30|3961.82|3961.82|3961.82|3961.82|3961.82|3961.82|3961.82|3961.82|0
1648132260000|2022-03-24 14:31:00|3963.07|3963.07|3963.07|3963.07|3963.07|3963.07|3963.07|3963.07|0
1648132290000|2022-03-24 14:31:30|3962.9|3962.9|3962.9|3962.9|3962.9|3962.9|3962.9|3962.9|0
1648132300000|2022-03-24 14:31:40|3964.14|3964.14|3964.14|3964.14|3964.14|3964.14|3964.14|3964.14|0
1648132350000|2022-03-24 14:32:30|3965.39|3965.39|3967.02|3967.02|3967.02|3967.02|3965.39|3965.39|0
1648132400000|2022-03-24 14:33:20|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|0
1648132430000|2022-03-24 14:33:50|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|0
1648132440000|2022-03-24 14:34:00|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|0
1648132460000|2022-03-24 14:34:20|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|0
1648132490000|2022-03-24 14:34:50|3967.02|3967.02|3965.77|3965.77|3967.02|3967.02|3965.77|3965.77|0
1648132520000|2022-03-24 14:35:20|3967.02|3967.02|3967.64|3967.64|3967.64|3967.64|3967.02|3967.02|0
1648132530000|2022-03-24 14:35:30|3967.77|3967.77|3967.64|3967.64|3967.77|3967.77|3967.64|3967.64|0
1648132540000|2022-03-24 14:35:40|3966.4|3966.4|3966.4|3966.4|3966.4|3966.4|3966.4|3966.4|0
1648132550000|2022-03-24 14:35:50|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|3967.64|0
1648132560000|2022-03-24 14:36:00|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|3967.77|0
1648132620000|2022-03-24 14:37:00|3967.52|3967.52|3967.52|3967.52|3967.52|3967.52|3967.52|3967.52|0
1648132630000|2022-03-24 14:37:10|3967.77|3967.77|3967.9|3967.9|3967.9|3967.9|3967.77|3967.77|0
1648132640000|2022-03-24 14:37:20|3967.72|3967.72|3966.47|3966.47|3967.72|3967.72|3966.47|3966.47|0
1648132670000|2022-03-24 14:37:50|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|0
1648132680000|2022-03-24 14:38:00|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|0
1648132690000|2022-03-24 14:38:10|3964.97|3964.97|3964.85|3964.85|3964.97|3964.97|3964.85|3964.85|0
1648132710000|2022-03-24 14:38:30|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|0
1648132720000|2022-03-24 14:38:40|3963.73|3963.73|3963.73|3963.73|3963.73|3963.73|3963.73|3963.73|0
1648132750000|2022-03-24 14:39:10|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|0
1648132760000|2022-03-24 14:39:20|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|0
1648132820000|2022-03-24 14:40:20|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|0
1648132850000|2022-03-24 14:40:50|3963.73|3963.73|3963.6|3963.6|3963.73|3963.73|3963.6|3963.6|0
1648132860000|2022-03-24 14:41:00|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|0
1648132870000|2022-03-24 14:41:10|3965.1|3965.1|3964.97|3964.97|3965.1|3965.1|3964.97|3964.97|0
1648132880000|2022-03-24 14:41:20|3965.35|3965.35|3964.1|3964.1|3965.35|3965.35|3964.1|3964.1|0
1648132890000|2022-03-24 14:41:30|3963.98|3963.98|3963.98|3963.98|3963.98|3963.98|3963.98|3963.98|0
1648132910000|2022-03-24 14:41:50|3963.73|3963.73|3963.47|3963.47|3963.73|3963.73|3963.47|3963.47|0
1648132920000|2022-03-24 14:42:00|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|0
1648132940000|2022-03-24 14:42:20|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|0
1648132960000|2022-03-24 14:42:40|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|3964.72|0
1648132970000|2022-03-24 14:42:50|3963.47|3963.47|3963.47|3963.47|3963.47|3963.47|3963.47|3963.47|0
1648133000000|2022-03-24 14:43:20|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|0
1648133080000|2022-03-24 14:44:40|3963.47|3963.47|3963.47|3963.47|3963.47|3963.47|3963.47|3963.47|0
1648133160000|2022-03-24 14:46:00|3963.35|3963.35|3963.6|3963.6|3963.6|3963.6|3963.35|3963.35|0
1648133170000|2022-03-24 14:46:10|3963.73|3963.73|3964.23|3964.23|3964.23|3964.23|3963.73|3963.73|0
1648133190000|2022-03-24 14:46:30|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|0
1648133220000|2022-03-24 14:47:00|3964.9|3964.9|3966.15|3966.15|3966.15|3966.15|3964.9|3964.9|0
1648133240000|2022-03-24 14:47:20|3965.9|3965.9|3963.4|3963.4|3965.9|3965.9|3963.4|3963.4|0
1648133270000|2022-03-24 14:47:50|3963.65|3963.65|3963.65|3963.65|3963.65|3963.65|3963.65|3963.65|0
1648133330000|2022-03-24 14:48:50|3962.4|3962.4|3962.4|3962.4|3962.4|3962.4|3962.4|3962.4|0
1648133350000|2022-03-24 14:49:10|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|3962.23|0
1648133410000|2022-03-24 14:50:10|3960.86|3960.86|3961.23|3961.23|3961.23|3961.23|3960.86|3960.86|0
1648133450000|2022-03-24 14:50:50|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|3959.99|0
1648133510000|2022-03-24 14:51:50|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|0
1648133520000|2022-03-24 14:52:00|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|0
1648133550000|2022-03-24 14:52:30|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|0
1648133580000|2022-03-24 14:53:00|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|3960.49|0
1648133600000|2022-03-24 14:53:20|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|3960.36|0
1648133610000|2022-03-24 14:53:30|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|3960.11|0
1648133620000|2022-03-24 14:53:40|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|3961.36|0
1648133680000|2022-03-24 14:54:40|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|0
1648133690000|2022-03-24 14:54:50|3962.48|3962.48|3961.11|3961.11|3962.48|3962.48|3961.11|3961.11|0
1648133710000|2022-03-24 14:55:10|3962.36|3962.36|3959.86|3959.86|3962.36|3962.36|3959.86|3959.86|0
1648133720000|2022-03-24 14:55:20|3959.61|3959.61|3958.36|3958.36|3959.61|3959.61|3958.36|3958.36|0
1648133730000|2022-03-24 14:55:30|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|0
1648133740000|2022-03-24 14:55:40|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|0
1648133810000|2022-03-24 14:56:50|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|0
1648133830000|2022-03-24 14:57:10|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|0
1648133870000|2022-03-24 14:57:50|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|0
1648133920000|2022-03-24 14:58:40|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|0
1648133930000|2022-03-24 14:58:50|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|0
1648133940000|2022-03-24 14:59:00|3960.12|3960.12|3960.37|3960.37|3960.37|3960.37|3960.12|3960.12|0
1648133990000|2022-03-24 14:59:50|3960.12|3960.12|3961.37|3961.37|3961.37|3961.37|3960.12|3960.12|0
1648134000000|2022-03-24 15:00:00|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|3960.12|0
1648134030000|2022-03-24 15:00:30|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|3958.88|0
1648134040000|2022-03-24 15:00:40|3959|3959|3959.13|3959.13|3959.13|3959.13|3959|3959|0
1648134050000|2022-03-24 15:00:50|3960.37|3960.37|3960.37|3960.37|3960.37|3960.37|3960.37|3960.37|0
1648134060000|2022-03-24 15:01:00|3960.63|3960.63|3966.04|3966.04|3966.04|3966.04|3960.63|3960.63|0
1648134070000|2022-03-24 15:01:10|3966.17|3966.17|3971.88|3971.88|3971.88|3971.88|3966.17|3966.17|0
1648134080000|2022-03-24 15:01:20|3972.01|3972.01|3970.89|3970.89|3972.13|3972.13|3970.89|3970.89|0
1648134090000|2022-03-24 15:01:30|3969.64|3969.64|3969.51|3969.51|3969.64|3969.64|3969.26|3969.26|0
1648134100000|2022-03-24 15:01:40|3968.26|3968.26|3965.39|3965.39|3968.26|3968.26|3965.39|3965.39|0
1648134110000|2022-03-24 15:01:50|3965.26|3965.26|3965.89|3965.89|3965.89|3965.89|3965.26|3965.26|0
1648134120000|2022-03-24 15:02:00|3964.64|3964.64|3965.72|3965.72|3965.72|3965.72|3964.47|3964.47|0
1648134130000|2022-03-24 15:02:10|3965.47|3965.47|3964.22|3964.22|3965.47|3965.47|3964.22|3964.22|0
1648134140000|2022-03-24 15:02:20|3963.97|3963.97|3964.34|3964.34|3964.34|3964.34|3962.72|3962.72|0
1648134150000|2022-03-24 15:02:30|3964.22|3964.22|3964.09|3964.09|3964.22|3964.22|3964.09|3964.09|0
1648134160000|2022-03-24 15:02:40|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|3962.84|0
1648134170000|2022-03-24 15:02:50|3961.6|3961.6|3959.97|3959.97|3961.6|3961.6|3959.97|3959.97|0
1648134180000|2022-03-24 15:03:00|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|3959.85|0
1648134210000|2022-03-24 15:03:30|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|3959.72|0
1648134220000|2022-03-24 15:03:40|3959.55|3959.55|3957.05|3957.05|3959.55|3959.55|3957.05|3957.05|0
1648134240000|2022-03-24 15:04:00|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|3955.8|0
1648134250000|2022-03-24 15:04:10|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|3955.43|0
1648134260000|2022-03-24 15:04:20|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|3954.18|0
1648134270000|2022-03-24 15:04:30|3954.05|3954.05|3955|3955|3955|3955|3953.75|3953.75|0
1648134280000|2022-03-24 15:04:40|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|3954.66|0
1648134290000|2022-03-24 15:04:50|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|3955.28|0
1648134320000|2022-03-24 15:05:20|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|3957.78|0
1648134360000|2022-03-24 15:06:00|3960.28|3960.28|3960.03|3960.03|3960.28|3960.28|3960.03|3960.03|0
1648134380000|2022-03-24 15:06:20|3961.27|3961.27|3961.4|3961.4|3961.4|3961.4|3961.27|3961.27|0
1648134400000|2022-03-24 15:06:40|3961.02|3961.02|3961.15|3961.15|3961.15|3961.15|3961.02|3961.02|0
1648134420000|2022-03-24 15:07:00|3961.02|3961.02|3959.77|3959.77|3961.02|3961.02|3959.77|3959.77|0
1648134440000|2022-03-24 15:07:20|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|3960.15|0
1648134460000|2022-03-24 15:07:40|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|3960.28|0
1648134470000|2022-03-24 15:07:50|3961.4|3961.4|3962.03|3962.03|3962.03|3962.03|3961.4|3961.4|0
1648134490000|2022-03-24 15:08:10|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|3962.28|0
1648134500000|2022-03-24 15:08:20|3962.15|3962.15|3961.9|3961.9|3962.15|3962.15|3961.9|3961.9|0
1648134510000|2022-03-24 15:08:30|3959.4|3959.4|3959.23|3959.23|3959.4|3959.4|3959.23|3959.23|0
1648134550000|2022-03-24 15:09:10|3956.74|3956.74|3956.86|3956.86|3956.86|3956.86|3956.74|3956.74|0
1648134560000|2022-03-24 15:09:20|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1648134580000|2022-03-24 15:09:40|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|3956.86|0
1648134590000|2022-03-24 15:09:50|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1648134600000|2022-03-24 15:10:00|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|3955.49|0
1648134670000|2022-03-24 15:11:10|3955.74|3955.74|3955.86|3955.86|3955.86|3955.86|3955.74|3955.74|0
1648134680000|2022-03-24 15:11:20|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|3957.11|0
1648134730000|2022-03-24 15:12:10|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|3958.36|0
1648134740000|2022-03-24 15:12:20|3958.86|3958.86|3960.11|3960.11|3960.11|3960.11|3958.86|3958.86|0
1648134750000|2022-03-24 15:12:30|3960.24|3960.24|3960.11|3960.11|3960.24|3960.24|3960.11|3960.11|0
1648134760000|2022-03-24 15:12:40|3959.99|3959.99|3959.73|3959.73|3959.99|3959.99|3959.73|3959.73|0
1648134780000|2022-03-24 15:13:00|3960.98|3960.98|3962.23|3962.23|3962.23|3962.23|3960.98|3960.98|0
1648134810000|2022-03-24 15:13:30|3960.98|3960.98|3960.86|3960.86|3960.98|3960.98|3960.86|3960.86|0
1648134850000|2022-03-24 15:14:10|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|0
1648134870000|2022-03-24 15:14:30|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|0
1648134900000|2022-03-24 15:15:00|3963.61|3963.61|3963.73|3963.73|3963.73|3963.73|3963.61|3963.61|0
1648134920000|2022-03-24 15:15:20|3964.98|3964.98|3965.15|3965.15|3965.15|3965.15|3964.98|3964.98|0
1648134950000|2022-03-24 15:15:50|3963.9|3963.9|3965.15|3965.15|3965.15|3965.15|3963.9|3963.9|0
1648134960000|2022-03-24 15:16:00|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|3965.03|0
1648135020000|2022-03-24 15:17:00|3963.78|3963.78|3963.9|3963.9|3963.9|3963.9|3963.78|3963.78|0
1648135150000|2022-03-24 15:19:10|3964.03|3964.03|3964.03|3964.03|3964.03|3964.03|3964.03|3964.03|0
1648135160000|2022-03-24 15:19:20|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|0
1648135180000|2022-03-24 15:19:40|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|3964.41|0
1648135200000|2022-03-24 15:20:00|3965.66|3965.66|3966.9|3966.9|3966.9|3966.9|3965.66|3965.66|0
1648135230000|2022-03-24 15:20:30|3966.65|3966.65|3966.53|3966.53|3966.65|3966.65|3966.53|3966.53|0
1648135240000|2022-03-24 15:20:40|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|0
1648135260000|2022-03-24 15:21:00|3966.83|3966.83|3966.83|3966.83|3966.83|3966.83|3966.83|3966.83|0
1648135280000|2022-03-24 15:21:20|3966.95|3966.95|3966.95|3966.95|3966.95|3966.95|3966.95|3966.95|0
1648135290000|2022-03-24 15:21:30|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|0
1648135300000|2022-03-24 15:21:40|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|0
1648135340000|2022-03-24 15:22:20|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|0
1648135360000|2022-03-24 15:22:40|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|3968.2|0
1648135400000|2022-03-24 15:23:20|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|3969.45|0
1648135420000|2022-03-24 15:23:40|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|3969.2|0
1648135430000|2022-03-24 15:23:50|3969.7|3969.7|3969.7|3969.7|3969.7|3969.7|3969.7|3969.7|0
1648135440000|2022-03-24 15:24:00|3969.87|3969.87|3971.25|3971.25|3971.25|3971.25|3969.87|3969.87|0
1648135460000|2022-03-24 15:24:20|3971.12|3971.12|3971.12|3971.12|3971.12|3971.12|3970.99|3970.99|0
1648135470000|2022-03-24 15:24:30|3969.87|3969.87|3968.62|3968.62|3969.87|3969.87|3968.62|3968.62|0
1648135500000|2022-03-24 15:25:00|3968.75|3968.75|3968.87|3968.87|3968.87|3968.87|3968.75|3968.75|0
1648135510000|2022-03-24 15:25:10|3969|3969|3967.75|3967.75|3969|3969|3967.75|3967.75|0
1648135520000|2022-03-24 15:25:20|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|3967.37|0
1648135530000|2022-03-24 15:25:30|3968.75|3968.75|3969.25|3969.25|3969.25|3969.25|3968.75|3968.75|0
1648135540000|2022-03-24 15:25:40|3969.38|3969.38|3972.12|3972.12|3972.12|3972.12|3969.38|3969.38|0
1648135550000|2022-03-24 15:25:50|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|3972.37|0
1648135560000|2022-03-24 15:26:00|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|0
1648135570000|2022-03-24 15:26:10|3972|3972|3972|3972|3972|3972|3972|3972|0
1648135580000|2022-03-24 15:26:20|3971.12|3971.12|3973.87|3973.87|3973.87|3973.87|3971.12|3971.12|0
1648135590000|2022-03-24 15:26:30|3974.24|3974.24|3974.49|3974.49|3974.49|3974.49|3974.24|3974.24|0
1648135600000|2022-03-24 15:26:40|3976.99|3976.99|3976.62|3976.62|3976.99|3976.99|3976.62|3976.62|0
1648135610000|2022-03-24 15:26:50|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|3976.87|0
1648135680000|2022-03-24 15:28:00|3975.62|3975.62|3975.62|3975.62|3975.62|3975.62|3975.62|3975.62|0
1648135690000|2022-03-24 15:28:10|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|3975.74|0
1648135700000|2022-03-24 15:28:20|3975.87|3975.87|3975.87|3975.87|3975.87|3975.87|3975.87|3975.87|0
1648135710000|2022-03-24 15:28:30|3977.12|3977.12|3975.87|3975.87|3977.12|3977.12|3975.87|3975.87|0
1648135730000|2022-03-24 15:28:50|3976.04|3976.04|3976.04|3976.04|3976.04|3976.04|3976.04|3976.04|0
1648135760000|2022-03-24 15:29:20|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|3976.21|0
1648135770000|2022-03-24 15:29:30|3974.96|3974.96|3973.71|3973.71|3974.96|3974.96|3973.71|3973.71|0
1648135830000|2022-03-24 15:30:30|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|0
1648135850000|2022-03-24 15:30:50|3977.33|3977.33|3979.83|3979.83|3979.83|3979.83|3977.33|3977.33|0
1648135860000|2022-03-24 15:31:00|3979.96|3979.96|3981.21|3981.21|3981.21|3981.21|3979.96|3979.96|0
1648135880000|2022-03-24 15:31:20|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|0
1648135900000|2022-03-24 15:31:40|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|3978.46|0
1648135910000|2022-03-24 15:31:50|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|3978.33|0
1648135950000|2022-03-24 15:32:30|3978.21|3978.21|3977.96|3977.96|3978.21|3978.21|3977.96|3977.96|0
1648135960000|2022-03-24 15:32:40|3977.83|3977.83|3976.46|3976.46|3977.83|3977.83|3976.46|3976.46|0
1648135990000|2022-03-24 15:33:10|3976.71|3976.71|3976.96|3976.96|3976.96|3976.96|3976.71|3976.71|0
1648136000000|2022-03-24 15:33:20|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|3976.79|0
1648136080000|2022-03-24 15:34:40|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|3977.04|0
1648136100000|2022-03-24 15:35:00|3978.29|3978.29|3975.79|3975.79|3978.29|3978.29|3975.79|3975.79|0
1648136130000|2022-03-24 15:35:30|3977.04|3977.04|3977.29|3977.29|3977.29|3977.29|3977.04|3977.04|0
1648136160000|2022-03-24 15:36:00|3979.79|3979.79|3978.54|3978.54|3979.79|3979.79|3978.54|3978.54|0
1648136170000|2022-03-24 15:36:10|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|3981.03|0
1648136200000|2022-03-24 15:36:40|3982.28|3982.28|3982.28|3982.28|3982.28|3982.28|3982.28|3982.28|0
1648136210000|2022-03-24 15:36:50|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|3983.53|0
1648136290000|2022-03-24 15:38:10|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|3984.78|0
1648136310000|2022-03-24 15:38:30|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|0
1648136350000|2022-03-24 15:39:10|3987.4|3987.4|3987.4|3987.4|3987.4|3987.4|3987.4|3987.4|0
1648136360000|2022-03-24 15:39:20|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|3988.65|0
1648136380000|2022-03-24 15:39:40|3988.78|3988.78|3989.03|3989.03|3989.03|3989.03|3988.78|3988.78|0
1648136390000|2022-03-24 15:39:50|3989.28|3989.28|3991.78|3991.78|3991.78|3991.78|3989.28|3989.28|0
1648136400000|2022-03-24 15:40:00|3993.02|3993.02|3993.9|3993.9|3994.27|3994.27|3993.02|3993.02|0
1648136440000|2022-03-24 15:40:40|3992.65|3992.65|3988.9|3988.9|3992.65|3992.65|3988.9|3988.9|0
1648136460000|2022-03-24 15:41:00|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|3986.41|0
1648136470000|2022-03-24 15:41:10|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|3990.15|0
1648136560000|2022-03-24 15:42:40|3991.4|3991.4|3991.4|3991.4|3991.4|3991.4|3991.4|3991.4|0
1648136600000|2022-03-24 15:43:20|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|3991.78|0
1648136630000|2022-03-24 15:43:50|3991.52|3991.52|3986.53|3986.53|3991.52|3991.52|3986.53|3986.53|0
1648136640000|2022-03-24 15:44:00|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|3985.28|0
1648136740000|2022-03-24 15:45:40|3985.46|3985.46|3985.63|3985.63|3985.63|3985.63|3985.46|3985.46|0
1648136760000|2022-03-24 15:46:00|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|0
1648136770000|2022-03-24 15:46:10|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|3983.13|0
1648136790000|2022-03-24 15:46:30|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|0
1648136800000|2022-03-24 15:46:40|3983.65|3983.65|3983.65|3983.65|3983.65|3983.65|3983.65|3983.65|0
1648136820000|2022-03-24 15:47:00|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|3984.9|0
1648136840000|2022-03-24 15:47:20|3985.15|3985.15|3985.15|3985.15|3985.15|3985.15|3985.15|3985.15|0
1648136870000|2022-03-24 15:47:50|3986.4|3986.4|3986.4|3986.4|3986.4|3986.4|3986.4|3986.4|0
1648136980000|2022-03-24 15:49:40|3985.15|3985.15|3985.15|3985.15|3985.15|3985.15|3985.15|3985.15|0
1648136990000|2022-03-24 15:49:50|3984.9|3984.9|3984.77|3984.77|3984.9|3984.9|3984.77|3984.77|0
1648137000000|2022-03-24 15:50:00|3984.65|3984.65|3984.65|3984.65|3984.65|3984.65|3984.65|3984.65|0
1648137010000|2022-03-24 15:50:10|3984.52|3984.52|3984.39|3984.39|3984.52|3984.52|3984.39|3984.39|0
1648137020000|2022-03-24 15:50:20|3984.65|3984.65|3983.4|3983.4|3984.65|3984.65|3983.4|3983.4|0
1648137070000|2022-03-24 15:51:10|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|3982.15|0
1648137100000|2022-03-24 15:51:40|3982.02|3982.02|3981.77|3981.77|3982.02|3982.02|3981.77|3981.77|0
1648137110000|2022-03-24 15:51:50|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1648137180000|2022-03-24 15:53:00|3981.27|3981.27|3983.77|3983.77|3983.77|3983.77|3981.27|3981.27|0
1648137210000|2022-03-24 15:53:30|3982.52|3982.52|3981.27|3981.27|3982.52|3982.52|3981.27|3981.27|0
1648137220000|2022-03-24 15:53:40|3981.14|3981.14|3981.14|3981.14|3981.14|3981.14|3981.02|3981.02|0
1648137250000|2022-03-24 15:54:10|3981.02|3981.02|3978.65|3978.65|3981.02|3981.02|3978.65|3978.65|0
1648137350000|2022-03-24 15:55:50|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|3978.9|0
1648137370000|2022-03-24 15:56:10|3978.77|3978.77|3978.65|3978.65|3978.77|3978.77|3978.65|3978.65|0
1648137390000|2022-03-24 15:56:30|3978.82|3978.82|3978.82|3978.82|3978.82|3978.82|3978.82|3978.82|0
1648137420000|2022-03-24 15:57:00|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|3978.95|0
1648137510000|2022-03-24 15:58:30|3977.7|3977.7|3977.7|3977.7|3977.7|3977.7|3977.7|3977.7|0
1648137540000|2022-03-24 15:59:00|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|3977.57|0
1648137580000|2022-03-24 15:59:40|3976.32|3976.32|3976.32|3976.32|3976.32|3976.32|3976.32|3976.32|0
1648137590000|2022-03-24 15:59:50|3976.15|3976.15|3972.96|3972.96|3976.15|3976.15|3972.96|3972.96|0
1648137600000|2022-03-24 16:00:00|3972.84|3972.84|3972.71|3972.71|3972.84|3972.84|3972.71|3972.71|0
1648137610000|2022-03-24 16:00:10|3973.96|3973.96|3972.71|3972.71|3973.96|3973.96|3972.71|3972.71|0
1648137620000|2022-03-24 16:00:20|3972.46|3972.46|3973.71|3973.71|3973.71|3973.71|3972.46|3972.46|0
1648137630000|2022-03-24 16:00:30|3972.46|3972.46|3971.21|3971.21|3972.46|3972.46|3971.21|3971.21|0
1648137640000|2022-03-24 16:00:40|3969.96|3969.96|3971.59|3971.59|3971.59|3971.59|3968.72|3968.72|0
1648137650000|2022-03-24 16:00:50|3971.46|3971.46|3972.84|3972.84|3972.84|3972.84|3971.46|3971.46|0
1648137660000|2022-03-24 16:01:00|3973.09|3973.09|3975.59|3975.59|3975.59|3975.59|3973.09|3973.09|0
1648137680000|2022-03-24 16:01:20|3973.09|3973.09|3973.09|3973.09|3973.09|3973.09|3973.09|3973.09|0
1648137700000|2022-03-24 16:01:40|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|3971.84|0
1648137720000|2022-03-24 16:02:00|3972.09|3972.09|3972.09|3972.09|3972.09|3972.09|3972.09|3972.09|0
1648137730000|2022-03-24 16:02:10|3971.97|3971.97|3972.34|3972.34|3972.34|3972.34|3971.97|3971.97|0
1648137740000|2022-03-24 16:02:20|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|3972.47|0
1648137750000|2022-03-24 16:02:30|3972.72|3972.72|3973.32|3973.32|3973.32|3973.32|3972.72|3972.72|0
1648137760000|2022-03-24 16:02:40|3973.44|3973.44|3974.57|3974.57|3974.69|3974.69|3973.44|3973.44|0
1648137780000|2022-03-24 16:03:00|3974.31|3974.31|3972.94|3972.94|3974.31|3974.31|3972.94|3972.94|0
1648137790000|2022-03-24 16:03:10|3971.69|3971.69|3970.32|3970.32|3971.69|3971.69|3970.32|3970.32|0
1648137820000|2022-03-24 16:03:40|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|0
1648137850000|2022-03-24 16:04:10|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|3969.82|0
1648137860000|2022-03-24 16:04:20|3968.57|3968.57|3966.94|3966.94|3968.57|3968.57|3966.94|3966.94|0
1648137870000|2022-03-24 16:04:30|3966.82|3966.82|3968.07|3968.07|3968.07|3968.07|3966.82|3966.82|0
1648137880000|2022-03-24 16:04:40|3966.82|3966.82|3966.69|3966.69|3966.82|3966.82|3966.69|3966.69|0
1648137890000|2022-03-24 16:04:50|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|0
1648137900000|2022-03-24 16:05:00|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|3965.57|0
1648137930000|2022-03-24 16:05:30|3964.32|3964.32|3964.32|3964.32|3964.32|3964.32|3964.32|3964.32|0
1648137950000|2022-03-24 16:05:50|3963.07|3963.07|3962.7|3962.7|3963.07|3963.07|3962.7|3962.7|0
1648137960000|2022-03-24 16:06:00|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|3962.87|0
1648137990000|2022-03-24 16:06:30|3963.12|3963.12|3963.37|3963.37|3963.37|3963.37|3963.12|3963.12|0
1648138000000|2022-03-24 16:06:40|3963.24|3963.24|3963.24|3963.24|3963.24|3963.24|3963.24|3963.24|0
1648138040000|2022-03-24 16:07:20|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|3963.49|0
1648138050000|2022-03-24 16:07:30|3963.74|3963.74|3963.74|3963.74|3963.74|3963.74|3963.74|3963.74|0
1648138080000|2022-03-24 16:08:00|3963.87|3963.87|3966.24|3966.24|3966.37|3966.37|3963.87|3963.87|0
1648138090000|2022-03-24 16:08:10|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|3966.12|0
1648138110000|2022-03-24 16:08:30|3968.61|3968.61|3968.61|3968.61|3968.61|3968.61|3968.61|3968.61|0
1648138170000|2022-03-24 16:09:30|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|3968.86|0
1648138180000|2022-03-24 16:09:40|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|0
1648138190000|2022-03-24 16:09:50|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|0
1648138200000|2022-03-24 16:10:00|3971.24|3971.24|3971.24|3971.24|3971.24|3971.24|3971.24|3971.24|0
1648138210000|2022-03-24 16:10:10|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|3973.73|0
1648138260000|2022-03-24 16:11:00|3973.86|3973.86|3973.98|3973.98|3973.98|3973.98|3973.86|3973.86|0
1648138290000|2022-03-24 16:11:30|3974.36|3974.36|3974.49|3974.49|3974.49|3974.49|3974.36|3974.36|0
1648138300000|2022-03-24 16:11:40|3974.74|3974.74|3974.86|3974.86|3974.86|3974.86|3974.74|3974.74|0
1648138320000|2022-03-24 16:12:00|3974.61|3974.61|3974.11|3974.11|3974.61|3974.61|3974.11|3974.11|0
1648138330000|2022-03-24 16:12:10|3972.86|3972.86|3972.61|3972.61|3972.86|3972.86|3972.61|3972.61|0
1648138350000|2022-03-24 16:12:30|3973.86|3973.86|3973.98|3973.98|3973.98|3973.98|3973.86|3973.86|0
1648138380000|2022-03-24 16:13:00|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|3973.86|0
1648138390000|2022-03-24 16:13:10|3973.81|3973.81|3973.64|3973.64|3973.81|3973.81|3973.64|3973.64|0
1648138410000|2022-03-24 16:13:30|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|3974.89|0
1648138430000|2022-03-24 16:13:50|3974.76|3974.76|3976.01|3976.01|3976.01|3976.01|3974.76|3974.76|0
1648138440000|2022-03-24 16:14:00|3976.18|3976.18|3976.48|3976.48|3976.48|3976.48|3976.18|3976.18|0
1648138450000|2022-03-24 16:14:10|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|0
1648138480000|2022-03-24 16:14:40|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|0
1648138490000|2022-03-24 16:14:50|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|0
1648138540000|2022-03-24 16:15:40|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|3976.48|0
1648138550000|2022-03-24 16:15:50|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|3976.6|0
1648138590000|2022-03-24 16:16:30|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|3976.73|0
1648138630000|2022-03-24 16:17:10|3977.98|3977.98|3977.98|3977.98|3977.98|3977.98|3977.98|3977.98|0
1648138670000|2022-03-24 16:17:50|3976.73|3976.73|3975.48|3975.48|3976.73|3976.73|3975.48|3975.48|0
1648138750000|2022-03-24 16:19:10|3975.61|3975.61|3975.61|3975.61|3975.61|3975.61|3975.61|3975.61|0
1648138790000|2022-03-24 16:19:50|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|0
1648138800000|2022-03-24 16:20:00|3978.1|3978.1|3978.1|3978.1|3978.1|3978.1|3978.1|3978.1|0
1648138860000|2022-03-24 16:21:00|3978.23|3978.23|3978.23|3978.23|3978.23|3978.23|3978.23|3978.23|0
1648138890000|2022-03-24 16:21:30|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|3978.35|0
1648139000000|2022-03-24 16:23:20|3978.18|3978.18|3978.01|3978.01|3978.18|3978.18|3978.01|3978.01|0
1648139020000|2022-03-24 16:23:40|3976.76|3976.76|3976.76|3976.76|3976.76|3976.76|3976.76|3976.76|0
1648139030000|2022-03-24 16:23:50|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|0
1648139050000|2022-03-24 16:24:10|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|0
1648139070000|2022-03-24 16:24:30|3978.06|3978.06|3978.06|3978.06|3978.06|3978.06|3978.06|3978.06|0
1648139080000|2022-03-24 16:24:40|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|3977.93|0
1648139090000|2022-03-24 16:24:50|3978.06|3978.06|3978.06|3978.06|3978.06|3978.06|3978.06|3978.06|0
1648139100000|2022-03-24 16:25:00|3978.19|3978.19|3978.31|3978.31|3978.31|3978.31|3978.19|3978.19|0
1648139130000|2022-03-24 16:25:30|3977.06|3977.06|3977.06|3977.06|3977.06|3977.06|3977.06|3977.06|0
1648139140000|2022-03-24 16:25:40|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|3976.94|0
1648139150000|2022-03-24 16:25:50|3978.19|3978.19|3978.31|3978.31|3978.31|3978.31|3978.19|3978.19|0
1648139160000|2022-03-24 16:26:00|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|3978.44|0
1648139180000|2022-03-24 16:26:20|3978.26|3978.26|3978.14|3978.14|3979.51|3979.51|3978.14|3978.14|0
1648139190000|2022-03-24 16:26:30|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|3978.31|0
1648139210000|2022-03-24 16:26:50|3978.48|3978.48|3978.31|3978.31|3978.48|3978.48|3978.31|3978.31|0
1648139220000|2022-03-24 16:27:00|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|3978.19|0
1648139230000|2022-03-24 16:27:10|3979.43|3979.43|3979.31|3979.31|3979.43|3979.43|3979.31|3979.31|0
1648139240000|2022-03-24 16:27:20|3976.81|3976.81|3978.06|3978.06|3978.06|3978.06|3976.81|3976.81|0
1648139250000|2022-03-24 16:27:30|3977.89|3977.89|3979.14|3979.14|3979.14|3979.14|3977.89|3977.89|0
1648139270000|2022-03-24 16:27:50|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|3979.01|0
1648139300000|2022-03-24 16:28:20|3977.76|3977.76|3979.01|3979.01|3979.01|3979.01|3977.76|3977.76|0
1648139310000|2022-03-24 16:28:30|3977.76|3977.76|3979.01|3979.01|3980.26|3980.26|3977.76|3977.76|0
1648139330000|2022-03-24 16:28:50|3978.63|3978.63|3977.38|3977.38|3978.63|3978.63|3977.38|3977.38|0
1648139340000|2022-03-24 16:29:00|3979.88|3979.88|3978.16|3978.16|3979.88|3979.88|3978.16|3978.16|0
1648139350000|2022-03-24 16:29:10|3976.91|3976.91|3976.91|3976.91|3978.16|3978.16|3976.91|3976.91|0
1648139360000|2022-03-24 16:29:20|3978.16|3978.16|3979.54|3979.54|3979.54|3979.54|3978.16|3978.16|0
1648139370000|2022-03-24 16:29:30|3980.78|3980.78|3979.54|3979.54|3980.78|3980.78|3979.54|3979.54|0
1648139380000|2022-03-24 16:29:40|3979.66|3979.66|3978.79|3978.79|3980.91|3980.91|3978.79|3978.79|0
1648139390000|2022-03-24 16:29:50|3978.62|3978.62|3982.39|3982.39|3982.57|3982.57|3978.45|3978.45|0
1648196100000|2022-03-25 08:15:00|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|3973.95|0
1648196110000|2022-03-25 08:15:10|3975.2|3975.2|3973.95|3973.95|3975.2|3975.2|3973.95|3973.95|0
1648196120000|2022-03-25 08:15:20|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|0
1648196150000|2022-03-25 08:15:50|3977.72|3977.72|3978.09|3978.09|3978.09|3978.09|3977.72|3977.72|0
1648196160000|2022-03-25 08:16:00|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|3976.84|0
1648196170000|2022-03-25 08:16:10|3976.47|3976.47|3975.97|3975.97|3976.47|3976.47|3975.97|3975.97|0
1648196180000|2022-03-25 08:16:20|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|0
1648196200000|2022-03-25 08:16:40|3972.22|3972.22|3970.97|3970.97|3972.22|3972.22|3970.97|3970.97|0
1648196250000|2022-03-25 08:17:30|3971.14|3971.14|3971.14|3971.14|3971.14|3971.14|3971.14|3971.14|0
1648196270000|2022-03-25 08:17:50|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|3970.39|0
1648196340000|2022-03-25 08:19:00|3961.65|3961.65|3966.65|3966.65|3966.65|3966.65|3961.65|3961.65|0
1648196350000|2022-03-25 08:19:10|3964.15|3964.15|3965.4|3965.4|3965.4|3965.4|3964.15|3964.15|0
1648196370000|2022-03-25 08:19:30|3967.89|3967.89|3967.89|3967.89|3967.89|3967.89|3967.89|3967.89|0
1648196380000|2022-03-25 08:19:40|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|3969.14|0
1648196390000|2022-03-25 08:19:50|3967.89|3967.89|3965.74|3965.74|3968.24|3968.24|3965.74|3965.74|0
1648196400000|2022-03-25 08:20:00|3966.99|3966.99|3968.24|3968.24|3968.24|3968.24|3966.99|3966.99|0
1648196410000|2022-03-25 08:20:10|3971.98|3971.98|3968.24|3968.24|3971.98|3971.98|3968.24|3968.24|0
1648196420000|2022-03-25 08:20:20|3967.73|3967.73|3968.98|3968.98|3968.98|3968.98|3967.73|3967.73|0
1648196480000|2022-03-25 08:21:20|3969.33|3969.33|3970.57|3970.57|3970.57|3970.57|3969.33|3969.33|0
1648196490000|2022-03-25 08:21:30|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|3969.33|0
1648196500000|2022-03-25 08:21:40|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|0
1648196530000|2022-03-25 08:22:10|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|3973.2|0
1648196540000|2022-03-25 08:22:20|3972.85|3972.85|3972.85|3972.85|3972.85|3972.85|3972.85|3972.85|0
1648196560000|2022-03-25 08:22:40|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|0
1648196570000|2022-03-25 08:22:50|3974.73|3974.73|3975.98|3975.98|3977.23|3977.23|3974.73|3974.73|0
1648196580000|2022-03-25 08:23:00|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|3978.48|0
1648196590000|2022-03-25 08:23:10|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|0
1648196610000|2022-03-25 08:23:30|3977.35|3977.35|3971.11|3971.11|3977.35|3977.35|3971.11|3971.11|0
1648196620000|2022-03-25 08:23:40|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|3969.86|0
1648196680000|2022-03-25 08:24:40|3973.61|3973.61|3972.36|3972.36|3973.61|3973.61|3971.11|3971.11|0
1648196700000|2022-03-25 08:25:00|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|3973.61|0
1648196710000|2022-03-25 08:25:10|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|3972.35|0
1648196750000|2022-03-25 08:25:50|3976.1|3976.1|3977.35|3977.35|3977.35|3977.35|3976.1|3976.1|0
1648196820000|2022-03-25 08:27:00|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|0
1648196840000|2022-03-25 08:27:20|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|3977.35|0
1648196860000|2022-03-25 08:27:40|3977.85|3977.85|3977.85|3977.85|3977.85|3977.85|3977.85|3977.85|0
1648196870000|2022-03-25 08:27:50|3978.1|3978.1|3978.1|3978.1|3978.1|3978.1|3978.1|3978.1|0
1648196880000|2022-03-25 08:28:00|3979.35|3979.35|3979.47|3979.47|3979.47|3979.47|3979.35|3979.35|0
1648196900000|2022-03-25 08:28:20|3978.23|3978.23|3977.97|3977.97|3978.23|3978.23|3977.97|3977.97|0
1648196910000|2022-03-25 08:28:30|3979.22|3979.22|3979.22|3979.22|3979.22|3979.22|3979.22|3979.22|0
1648196930000|2022-03-25 08:28:50|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|3977.97|0
1648196940000|2022-03-25 08:29:00|3977.6|3977.6|3977.6|3977.6|3977.6|3977.6|3977.6|3977.6|0
1648196970000|2022-03-25 08:29:30|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|0
1648196980000|2022-03-25 08:29:40|3976.35|3976.35|3976.35|3976.35|3976.35|3976.35|3976.35|3976.35|0
1648197050000|2022-03-25 08:30:50|3972.6|3972.6|3972.6|3972.6|3972.6|3972.6|3972.6|3972.6|0
1648197060000|2022-03-25 08:31:00|3971.98|3971.98|3974.47|3974.47|3974.47|3974.47|3971.98|3971.98|0
1648197140000|2022-03-25 08:32:20|3973.22|3973.22|3973.22|3973.22|3973.22|3973.22|3973.22|3973.22|0
1648197220000|2022-03-25 08:33:40|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|3972.97|0
1648197250000|2022-03-25 08:34:10|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|3974.22|0
1648197260000|2022-03-25 08:34:20|3975.47|3975.47|3974.22|3974.22|3975.47|3975.47|3974.22|3974.22|0
1648197320000|2022-03-25 08:35:20|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|0
1648197350000|2022-03-25 08:35:50|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|0
1648197360000|2022-03-25 08:36:00|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|3975.72|0
1648197370000|2022-03-25 08:36:10|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|0
1648197420000|2022-03-25 08:37:00|3978.22|3978.22|3976.97|3976.97|3978.22|3978.22|3976.97|3976.97|0
1648197520000|2022-03-25 08:38:40|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|0
1648197550000|2022-03-25 08:39:10|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|3976.97|0
1648197610000|2022-03-25 08:40:10|3976.72|3976.72|3976.72|3976.72|3976.72|3976.72|3976.72|3976.72|0
1648197640000|2022-03-25 08:40:40|3980.47|3980.47|3980.47|3980.47|3981.71|3981.71|3980.47|3980.47|0
1648197690000|2022-03-25 08:41:30|3981.71|3981.71|3981.71|3981.71|3981.71|3981.71|3981.71|3981.71|0
1648197780000|2022-03-25 08:43:00|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|3982.96|0
1648197800000|2022-03-25 08:43:20|3985.46|3985.46|3985.63|3985.63|3985.63|3985.63|3985.46|3985.46|0
1648197810000|2022-03-25 08:43:30|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|3985.29|0
1648197830000|2022-03-25 08:43:50|3986.53|3986.53|3984.04|3984.04|3986.53|3986.53|3984.04|3984.04|0
1648197890000|2022-03-25 08:44:50|3982.79|3982.79|3981.54|3981.54|3982.79|3982.79|3981.54|3981.54|0
1648197930000|2022-03-25 08:45:30|3981.29|3981.29|3978.79|3978.79|3981.29|3981.29|3978.79|3978.79|0
1648197970000|2022-03-25 08:46:10|3978.42|3978.42|3978.17|3978.17|3978.42|3978.42|3978.17|3978.17|0
1648197980000|2022-03-25 08:46:20|3977.91|3977.91|3977.79|3977.79|3977.91|3977.91|3977.79|3977.79|0
1648197990000|2022-03-25 08:46:30|3978.17|3978.17|3979.41|3979.41|3979.41|3979.41|3978.17|3978.17|0
1648198050000|2022-03-25 08:47:30|3979.92|3979.92|3980.17|3980.17|3980.17|3980.17|3979.92|3979.92|0
1648198060000|2022-03-25 08:47:40|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|3980.04|0
1648198080000|2022-03-25 08:48:00|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|3977.54|0
1648198090000|2022-03-25 08:48:10|3975.05|3975.05|3973.8|3973.8|3975.05|3975.05|3973.8|3973.8|0
1648198110000|2022-03-25 08:48:30|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|0
1648198120000|2022-03-25 08:48:40|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|3973.42|0
1648198130000|2022-03-25 08:48:50|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|3975.92|0
1648198150000|2022-03-25 08:49:10|3976.04|3976.04|3976.04|3976.04|3976.04|3976.04|3976.04|3976.04|0
1648198200000|2022-03-25 08:50:00|3978.54|3978.54|3979.79|3979.79|3979.79|3979.79|3978.54|3978.54|0
1648198230000|2022-03-25 08:50:30|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|3977.29|0
1648198300000|2022-03-25 08:51:40|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|3978.54|0
1648198370000|2022-03-25 08:52:50|3978.92|3978.92|3979.04|3979.04|3979.04|3979.04|3978.67|3978.67|0
1648198430000|2022-03-25 08:53:50|3979.17|3979.17|3981.67|3981.67|3981.67|3981.67|3979.17|3979.17|0
1648198450000|2022-03-25 08:54:10|3981.79|3981.79|3981.79|3981.79|3981.79|3981.79|3981.79|3981.79|0
1648198470000|2022-03-25 08:54:30|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|0
1648198500000|2022-03-25 08:55:00|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|0
1648198510000|2022-03-25 08:55:10|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|0
1648198560000|2022-03-25 08:56:00|3985.91|3985.91|3985.91|3985.91|3985.91|3985.91|3985.91|3985.91|0
1648198580000|2022-03-25 08:56:20|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|0
1648198610000|2022-03-25 08:56:50|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|3986.79|0
1648198630000|2022-03-25 08:57:10|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|3985.54|0
1648198640000|2022-03-25 08:57:20|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|3983.04|0
1648198740000|2022-03-25 08:59:00|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|3984.29|0
1648198750000|2022-03-25 08:59:10|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|3984.16|0
1648198800000|2022-03-25 09:00:00|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|3983.82|0
1648198810000|2022-03-25 09:00:10|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|3982.57|0
1648198820000|2022-03-25 09:00:20|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|3981.32|0
1648198840000|2022-03-25 09:00:40|3984.32|3984.32|3985.32|3985.32|3986.82|3986.82|3984.32|3984.32|0
1648198850000|2022-03-25 09:00:50|3986.56|3986.56|3987.49|3987.49|3994.98|3994.98|3986.56|3986.56|0
1648198860000|2022-03-25 09:01:00|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|3984.99|0
1648198910000|2022-03-25 09:01:50|3983.74|3983.74|3981.99|3981.99|3983.74|3983.74|3981.99|3981.99|0
1648198920000|2022-03-25 09:02:00|3981.62|3981.62|3981.11|3981.11|3981.62|3981.62|3981.11|3981.11|0
1648198930000|2022-03-25 09:02:10|3982.36|3982.36|3984.11|3984.11|3984.11|3984.11|3982.36|3982.36|0
1648199010000|2022-03-25 09:03:30|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|3982.86|0
1648199030000|2022-03-25 09:03:50|3981.62|3981.62|3981.62|3981.62|3981.62|3981.62|3981.62|3981.62|0
1648199040000|2022-03-25 09:04:00|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|0
1648199090000|2022-03-25 09:04:50|3983.99|3983.99|3985.24|3985.24|3985.24|3985.24|3983.99|3983.99|0
1648199160000|2022-03-25 09:06:00|3985.06|3985.06|3984.89|3984.89|3985.06|3985.06|3984.89|3984.89|0
1648199220000|2022-03-25 09:07:00|3982.39|3982.39|3983.64|3983.64|3983.64|3983.64|3982.39|3982.39|0
1648199270000|2022-03-25 09:07:50|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|3983.14|0
1648199340000|2022-03-25 09:09:00|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|3983.31|0
1648199350000|2022-03-25 09:09:10|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|3982.06|0
1648199420000|2022-03-25 09:10:20|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|3981.94|0
1648199470000|2022-03-25 09:11:10|3980.69|3980.69|3978.19|3978.19|3980.69|3980.69|3978.19|3978.19|0
1648199480000|2022-03-25 09:11:20|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|3980.69|0
1648199500000|2022-03-25 09:11:40|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|3979.44|0
1648199570000|2022-03-25 09:12:50|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|3978.81|0
1648199580000|2022-03-25 09:13:00|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|3978.47|0
1648199600000|2022-03-25 09:13:20|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|3978.3|0
1648199610000|2022-03-25 09:13:30|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|3978.17|0
1648199650000|2022-03-25 09:14:10|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|3979.42|0
1648199660000|2022-03-25 09:14:20|3980.67|3980.67|3981.92|3981.92|3981.92|3981.92|3980.67|3980.67|0
1648199700000|2022-03-25 09:15:00|3981.79|3981.79|3983.04|3983.04|3983.04|3983.04|3981.79|3981.79|0
1648199730000|2022-03-25 09:15:30|3986.79|3986.79|3985.54|3985.54|3986.79|3986.79|3985.54|3985.54|0
1648199750000|2022-03-25 09:15:50|3986.04|3986.04|3986.29|3986.29|3986.29|3986.29|3986.04|3986.04|0
1648199770000|2022-03-25 09:16:10|3985.04|3985.04|3985.04|3985.04|3985.04|3985.04|3985.04|3985.04|0
1648199780000|2022-03-25 09:16:20|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|3984.92|0
1648199800000|2022-03-25 09:16:40|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|0
1648199930000|2022-03-25 09:18:50|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|0
1648199950000|2022-03-25 09:19:10|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|0
1648199960000|2022-03-25 09:19:20|3976.18|3976.18|3977.43|3977.43|3977.43|3977.43|3976.18|3976.18|0
1648199970000|2022-03-25 09:19:30|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|0
1648199980000|2022-03-25 09:19:40|3977.43|3977.43|3978.68|3978.68|3978.68|3978.68|3977.43|3977.43|0
1648200000000|2022-03-25 09:20:00|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|0
1648200010000|2022-03-25 09:20:10|3976.18|3976.18|3976.18|3976.18|3977.43|3977.43|3976.18|3976.18|0
1648200020000|2022-03-25 09:20:20|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|3977.43|0
1648200030000|2022-03-25 09:20:30|3977.25|3977.25|3978.63|3978.63|3978.63|3978.63|3977.25|3977.25|0
1648200040000|2022-03-25 09:20:40|3978.38|3978.38|3978.38|3978.38|3978.38|3978.38|3978.38|3978.38|0
1648200100000|2022-03-25 09:21:40|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|0
1648200120000|2022-03-25 09:22:00|3978.17|3978.17|3978.42|3978.42|3978.42|3978.42|3978.17|3978.17|0
1648200130000|2022-03-25 09:22:10|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1648200140000|2022-03-25 09:22:20|3980.92|3980.92|3980.92|3980.92|3980.92|3980.92|3980.92|3980.92|0
1648200160000|2022-03-25 09:22:40|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|3979.67|0
1648200310000|2022-03-25 09:25:10|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|3980.02|0
1648200350000|2022-03-25 09:25:50|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|3981.27|0
1648200360000|2022-03-25 09:26:00|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|0
1648200370000|2022-03-25 09:26:10|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|3981.61|0
1648200380000|2022-03-25 09:26:20|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|3981.44|0
1648200400000|2022-03-25 09:26:40|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|3980.19|0
1648200410000|2022-03-25 09:26:50|3980.02|3980.02|3979.67|3979.67|3980.02|3980.02|3979.67|3979.67|0
1648200460000|2022-03-25 09:27:40|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|3979.92|0
1648200480000|2022-03-25 09:28:00|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|3981.17|0
1648200490000|2022-03-25 09:28:10|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|3983.67|0
1648200510000|2022-03-25 09:28:30|3984.91|3984.91|3984.91|3984.91|3984.91|3984.91|3983.67|3983.67|0
1648200550000|2022-03-25 09:29:10|3985.09|3985.09|3984.91|3984.91|3985.09|3985.09|3984.91|3984.91|0
1648200580000|2022-03-25 09:29:40|3984.54|3984.54|3984.54|3984.54|3984.54|3984.54|3984.54|3984.54|0
1648200660000|2022-03-25 09:31:00|3987.04|3987.04|3984.54|3984.54|3987.04|3987.04|3984.54|3984.54|0
1648200670000|2022-03-25 09:31:10|3984.16|3984.16|3984.78|3984.78|3985.16|3985.16|3983.91|3983.91|0
1648200680000|2022-03-25 09:31:20|3986.03|3986.03|3983.53|3983.53|3986.03|3986.03|3983.53|3983.53|0
1648200700000|2022-03-25 09:31:40|3983.41|3983.41|3983.41|3983.41|3983.41|3983.41|3983.41|3983.41|0
1648200730000|2022-03-25 09:32:10|3983.03|3983.03|3982.78|3982.78|3983.03|3983.03|3982.78|3982.78|0
1648200740000|2022-03-25 09:32:20|3984.03|3984.03|3987.78|3987.78|3987.78|3987.78|3984.03|3984.03|0
1648200750000|2022-03-25 09:32:30|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|3987.6|0
1648200770000|2022-03-25 09:32:50|3985.11|3985.11|3986.36|3986.36|3986.36|3986.36|3985.11|3985.11|0
1648200790000|2022-03-25 09:33:10|3986.48|3986.48|3986.48|3986.48|3986.48|3986.48|3986.48|3986.48|0
1648200820000|2022-03-25 09:33:40|3987.73|3987.73|3986.48|3986.48|3987.73|3987.73|3986.48|3986.48|0
1648200830000|2022-03-25 09:33:50|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|3983.98|0
1648200880000|2022-03-25 09:34:40|3982.74|3982.74|3982.74|3982.74|3982.74|3982.74|3982.74|3982.74|0
1648200890000|2022-03-25 09:34:50|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|3981.49|0
1648200940000|2022-03-25 09:35:40|3981.83|3981.83|3981.83|3981.83|3981.83|3981.83|3981.83|3981.83|0
1648200950000|2022-03-25 09:35:50|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|3982.21|0
1648200980000|2022-03-25 09:36:20|3985.96|3985.96|3986.08|3986.08|3986.08|3986.08|3985.96|3985.96|0
1648201010000|2022-03-25 09:36:50|3987.33|3987.33|3987.33|3987.33|3987.33|3987.33|3987.33|3987.33|0
1648201040000|2022-03-25 09:37:20|3987.46|3987.46|3988.7|3988.7|3988.7|3988.7|3987.46|3987.46|0
1648201180000|2022-03-25 09:39:40|3987.46|3987.46|3987.46|3987.46|3987.46|3987.46|3987.46|3987.46|0
1648201190000|2022-03-25 09:39:50|3984.96|3984.96|3986.21|3986.21|3986.21|3986.21|3984.96|3984.96|0
1648201220000|2022-03-25 09:40:20|3987.46|3987.46|3987.46|3987.46|3987.46|3987.46|3987.46|3987.46|0
1648201290000|2022-03-25 09:41:30|3987.96|3987.96|3988.08|3988.08|3988.08|3988.08|3987.96|3987.96|0
1648201300000|2022-03-25 09:41:40|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|3987.83|0
1648201320000|2022-03-25 09:42:00|3989.08|3989.08|3990.33|3990.33|3990.33|3990.33|3989.08|3989.08|0
1648201370000|2022-03-25 09:42:50|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|3992.83|0
1648201390000|2022-03-25 09:43:10|3993.08|3993.08|3993.08|3993.08|3993.08|3993.08|3993.08|3993.08|0
1648201410000|2022-03-25 09:43:30|3993.2|3993.2|3993.03|3993.03|3993.2|3993.2|3993.03|3993.03|0
1648201420000|2022-03-25 09:43:40|3993.2|3993.2|3992.68|3992.68|3993.2|3993.2|3992.68|3992.68|0
1648201430000|2022-03-25 09:43:50|3992.31|3992.31|3994.8|3994.8|3994.8|3994.8|3992.31|3992.31|0
1648201450000|2022-03-25 09:44:10|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|3996.05|0
1648201490000|2022-03-25 09:44:50|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|3997.3|0
1648201510000|2022-03-25 09:45:10|3993.55|3993.55|3993.55|3993.55|3993.55|3993.55|3993.55|3993.55|0
1648201530000|2022-03-25 09:45:30|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|3993.81|0
1648201540000|2022-03-25 09:45:40|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|0
1648201560000|2022-03-25 09:46:00|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|3994.5|0
1648201600000|2022-03-25 09:46:40|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|0
1648201620000|2022-03-25 09:47:00|3995.87|3995.87|3997.12|3997.12|3997.12|3997.12|3995.87|3995.87|0
1648201640000|2022-03-25 09:47:20|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|0
1648201660000|2022-03-25 09:47:40|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|0
1648201670000|2022-03-25 09:47:50|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|0
1648201730000|2022-03-25 09:48:50|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|3997.15|0
1648201750000|2022-03-25 09:49:10|3998.4|3998.4|3997.15|3997.15|3998.4|3998.4|3997.15|3997.15|0
1648201770000|2022-03-25 09:49:30|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|3995.9|0
1648201780000|2022-03-25 09:49:40|3995.73|3995.73|3995.9|3995.9|3995.9|3995.9|3995.73|3995.73|0
1648201830000|2022-03-25 09:50:30|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|3996.07|0
1648201840000|2022-03-25 09:50:40|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|3995.73|0
1648201910000|2022-03-25 09:51:50|3996.98|3996.98|3999.47|3999.47|3999.47|3999.47|3996.98|3996.98|0
1648201920000|2022-03-25 09:52:00|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|3999.72|0
1648201930000|2022-03-25 09:52:10|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|0
1648201950000|2022-03-25 09:52:30|3999.47|3999.47|3999.35|3999.35|3999.47|3999.47|3999.35|3999.35|0
1648202040000|2022-03-25 09:54:00|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|3999.69|0
1648202090000|2022-03-25 09:54:50|3999.44|3999.44|3998.2|3998.2|3999.44|3999.44|3998.2|3998.2|0
1648202100000|2022-03-25 09:55:00|3998.37|3998.37|3998.37|3998.37|3998.37|3998.37|3998.37|3998.37|0
1648202170000|2022-03-25 09:56:10|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|0
1648202180000|2022-03-25 09:56:20|3999.79|3999.79|4001.29|4001.29|4001.29|4001.29|3999.79|3999.79|0
1648202210000|2022-03-25 09:56:50|4001.42|4001.42|4001.42|4001.42|4001.42|4001.42|4001.42|4001.42|0
1648202250000|2022-03-25 09:57:30|4001.29|4001.29|4001.29|4001.29|4001.29|4001.29|4001.29|4001.29|0
1648202300000|2022-03-25 09:58:20|4002.54|4002.54|4002.54|4002.54|4002.54|4002.54|4002.54|4002.54|0
1648202340000|2022-03-25 09:59:00|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|4002.16|0
1648202360000|2022-03-25 09:59:20|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|0
1648202370000|2022-03-25 09:59:30|4003.41|4003.41|4001.99|4001.99|4003.41|4003.41|4001.99|4001.99|0
1648202430000|2022-03-25 10:00:30|4002.34|4002.34|4002.34|4002.34|4002.34|4002.34|4002.34|4002.34|0
1648202440000|2022-03-25 10:00:40|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|0
1648202460000|2022-03-25 10:01:00|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|3999.84|0
1648202480000|2022-03-25 10:01:20|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|0
1648202510000|2022-03-25 10:01:50|4001.26|4001.26|4001.09|4001.09|4001.26|4001.26|4001.09|4001.09|0
1648202530000|2022-03-25 10:02:10|4001.26|4001.26|4001.26|4001.26|4001.26|4001.26|4001.26|4001.26|0
1648202540000|2022-03-25 10:02:20|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|0
1648202620000|2022-03-25 10:03:40|4001.13|4001.13|4000.88|4000.88|4001.13|4001.13|4000.88|4000.88|0
1648202670000|2022-03-25 10:04:30|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|3999.64|0
1648202740000|2022-03-25 10:05:40|3999.51|3999.51|3999.51|3999.51|3999.51|3999.51|3999.51|3999.51|0
1648202820000|2022-03-25 10:07:00|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|0
1648202890000|2022-03-25 10:08:10|3998.31|3998.31|3998.31|3998.31|3998.31|3998.31|3998.31|3998.31|0
1648202910000|2022-03-25 10:08:30|3999.56|3999.56|3999.56|3999.56|3999.56|3999.56|3999.56|3999.56|0
1648202950000|2022-03-25 10:09:10|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|0
1648202980000|2022-03-25 10:09:40|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|4000.81|0
1648203070000|2022-03-25 10:11:10|4000.68|4000.68|4000.68|4000.68|4000.68|4000.68|4000.68|4000.68|0
1648203160000|2022-03-25 10:12:40|4001.06|4001.06|4001.18|4001.18|4001.18|4001.18|4001.06|4001.06|0
1648203190000|2022-03-25 10:13:10|4000.93|4000.93|4000.81|4000.81|4000.93|4000.93|4000.81|4000.81|0
1648203220000|2022-03-25 10:13:40|3999.56|3999.56|3999.56|3999.56|3999.56|3999.56|3999.56|3999.56|0
1648203230000|2022-03-25 10:13:50|3998.31|3998.31|3998.31|3998.31|3998.31|3998.31|3998.31|3998.31|0
1648203240000|2022-03-25 10:14:00|3998.56|3998.56|3998.56|3998.56|3998.56|3998.56|3998.56|3998.56|0
1648203320000|2022-03-25 10:15:20|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|0
1648203350000|2022-03-25 10:15:50|4002.31|4002.31|4003.55|4003.55|4003.55|4003.55|4002.31|4002.31|0
1648203570000|2022-03-25 10:19:30|4004.8|4004.8|4004.8|4004.8|4004.8|4004.8|4004.8|4004.8|0
1648203600000|2022-03-25 10:20:00|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|4004.68|0
1648203660000|2022-03-25 10:21:00|4004.43|4004.43|4004.18|4004.18|4004.43|4004.43|4004.18|4004.18|0
1648203740000|2022-03-25 10:22:20|4001.68|4001.68|4001.68|4001.68|4001.68|4001.68|4001.68|4001.68|0
1648203840000|2022-03-25 10:24:00|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|4002.93|0
1648203950000|2022-03-25 10:25:50|3999.18|3999.18|3992.94|3992.94|3999.18|3999.18|3992.94|3992.94|0
1648203960000|2022-03-25 10:26:00|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|3994.19|0
1648203970000|2022-03-25 10:26:10|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|0
1648203980000|2022-03-25 10:26:20|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|3995.44|0
1648204100000|2022-03-25 10:28:20|3994.93|3994.93|3994.93|3994.93|3994.93|3994.93|3994.93|3994.93|0
1648204140000|2022-03-25 10:29:00|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|0
1648204150000|2022-03-25 10:29:10|3994.93|3994.93|3994.93|3994.93|3994.93|3994.93|3994.93|3994.93|0
1648204170000|2022-03-25 10:29:30|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|0
1648204280000|2022-03-25 10:31:20|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|3994.68|0
1648204520000|2022-03-25 10:35:20|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|0
1648204570000|2022-03-25 10:36:10|3998.55|3998.55|3998.55|3998.55|3998.55|3998.55|3998.55|3998.55|0
1648204720000|2022-03-25 10:38:40|3997.31|3997.31|3996.06|3996.06|3998.55|3998.55|3996.06|3996.06|0
1648204810000|2022-03-25 10:40:10|3996.18|3996.18|3995.93|3995.93|3996.18|3996.18|3995.93|3995.93|0
1648204900000|2022-03-25 10:41:40|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|0
1648205160000|2022-03-25 10:46:00|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|0
1648205170000|2022-03-25 10:46:10|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|3996.43|0
1648205210000|2022-03-25 10:46:50|3998.93|3998.93|3998.93|3998.93|3998.93|3998.93|3997.68|3997.68|0
1648205300000|2022-03-25 10:48:20|3999.06|3999.06|3999.06|3999.06|3999.06|3999.06|3999.06|3999.06|0
1648205340000|2022-03-25 10:49:00|3996.56|3996.56|3995.31|3995.31|3996.56|3996.56|3995.31|3995.31|0
1648205360000|2022-03-25 10:49:20|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|3995.06|0
1648205500000|2022-03-25 10:51:40|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|3994.81|0
1648205570000|2022-03-25 10:52:50|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|3994.98|0
1648205580000|2022-03-25 10:53:00|3996.23|3996.23|3997.48|3997.48|3997.48|3997.48|3996.23|3996.23|0
1648205590000|2022-03-25 10:53:10|3997.73|3997.73|3997.73|3997.73|3997.85|3997.85|3997.73|3997.73|0
1648205700000|2022-03-25 10:55:00|3997.35|3997.35|3997.23|3997.23|3997.35|3997.35|3997.23|3997.23|0
1648205730000|2022-03-25 10:55:30|3995.98|3995.98|3995.98|3995.98|3995.98|3995.98|3995.98|3995.98|0
1648205740000|2022-03-25 10:55:40|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|3996.23|0
1648205780000|2022-03-25 10:56:20|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|3996.1|0
1648205940000|2022-03-25 10:59:00|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|0
1648205970000|2022-03-25 10:59:30|3996.4|3996.4|3996.4|3996.4|3996.4|3996.4|3996.4|3996.4|0
1648205990000|2022-03-25 10:59:50|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|0
1648206040000|2022-03-25 11:00:40|3996.78|3996.78|3996.78|3996.78|3996.78|3996.78|3996.78|3996.78|0
1648206130000|2022-03-25 11:02:10|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|3996.95|0
1648206140000|2022-03-25 11:02:20|3997.58|3997.58|3997.96|3997.96|3997.96|3997.96|3997.58|3997.58|0
1648206150000|2022-03-25 11:02:30|3997.7|3997.7|3997.7|3997.7|3997.7|3997.7|3997.7|3997.7|0
1648206230000|2022-03-25 11:03:50|3997.88|3997.88|3997.88|3997.88|3997.88|3997.88|3997.88|3997.88|0
1648206240000|2022-03-25 11:04:00|3998.13|3998.13|3998.13|3998.13|3998.13|3998.13|3998.13|3998.13|0
1648206260000|2022-03-25 11:04:20|3998.25|3998.25|3997.01|3997.01|3998.25|3998.25|3994.51|3994.51|0
1648206290000|2022-03-25 11:04:50|3997.13|3997.13|3997.13|3997.13|3997.13|3997.13|3997.13|3997.13|0
1648206300000|2022-03-25 11:05:00|3997.38|3997.38|3997.51|3997.51|3997.51|3997.51|3997.38|3997.38|0
1648206310000|2022-03-25 11:05:10|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|3997.63|0
1648206320000|2022-03-25 11:05:20|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|0
1648206340000|2022-03-25 11:05:40|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|3995.26|0
1648206420000|2022-03-25 11:07:00|3996.51|3996.51|4000.26|4000.26|4000.26|4000.26|3996.51|3996.51|0
1648206430000|2022-03-25 11:07:10|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|3997.76|0
1648206440000|2022-03-25 11:07:20|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|3999.01|0
1648206460000|2022-03-25 11:07:40|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|0
1648206470000|2022-03-25 11:07:50|3999.76|3999.76|3999.76|3999.76|3999.89|3999.89|3999.76|3999.76|0
1648206480000|2022-03-25 11:08:00|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|3999.89|0
1648206490000|2022-03-25 11:08:10|4000.01|4000.01|4000.14|4000.14|4000.14|4000.14|4000.01|4000.01|0
1648206500000|2022-03-25 11:08:20|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|4000.31|0
1648206510000|2022-03-25 11:08:30|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|0
1648206530000|2022-03-25 11:08:50|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|3999.76|0
1648206550000|2022-03-25 11:09:10|3999.51|3999.51|3999.51|3999.51|3999.51|3999.51|3999.51|3999.51|0
1648206560000|2022-03-25 11:09:20|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|3999.26|0
1648206570000|2022-03-25 11:09:30|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|3999.38|0
1648206580000|2022-03-25 11:09:40|3999.13|3999.13|3999.01|3999.01|3999.13|3999.13|3999.01|3999.01|0
1648206620000|2022-03-25 11:10:20|3998.84|3998.84|3998.84|3998.84|3998.84|3998.84|3998.84|3998.84|0
1648206760000|2022-03-25 11:12:40|3998.71|3998.71|3998.71|3998.71|3998.71|3998.71|3998.71|3998.71|0
1648206770000|2022-03-25 11:12:50|3998.46|3998.46|3995.96|3995.96|3998.46|3998.46|3995.96|3995.96|0
1648206780000|2022-03-25 11:13:00|3997.21|3997.21|4000.96|4000.96|4000.96|4000.96|3997.21|3997.21|0
1648206830000|2022-03-25 11:13:50|4001.13|4001.13|4001.13|4001.13|4001.13|4001.13|4001.13|4001.13|0
1648206990000|2022-03-25 11:16:30|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|0
1648207040000|2022-03-25 11:17:20|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|0
1648207080000|2022-03-25 11:18:00|4002.5|4002.5|4004|4004|4004|4004|4002.5|4002.5|0
1648207110000|2022-03-25 11:18:30|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|4002.75|0
1648207140000|2022-03-25 11:19:00|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|4001.51|0
1648207250000|2022-03-25 11:20:50|4001.38|4001.38|4000.13|4000.13|4001.38|4001.38|4000.13|4000.13|0
1648207320000|2022-03-25 11:22:00|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|0
1648207330000|2022-03-25 11:22:10|4000.47|4000.47|4000.47|4000.47|4000.47|4000.47|4000.47|4000.47|0
1648207410000|2022-03-25 11:23:30|4001.72|4001.72|4005.59|4005.59|4005.59|4005.59|4001.72|4001.72|0
1648207430000|2022-03-25 11:23:50|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|4005.34|0
1648207460000|2022-03-25 11:24:20|4005.09|4005.09|4005.27|4005.27|4005.27|4005.27|4005.09|4005.09|0
1648207490000|2022-03-25 11:24:50|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|4005.44|0
1648207500000|2022-03-25 11:25:00|4001.69|4001.69|4000.45|4000.45|4001.69|4001.69|4000.45|4000.45|0
1648207590000|2022-03-25 11:26:30|4001.69|4001.69|4001.69|4001.69|4001.69|4001.69|4001.69|4001.69|0
1648207600000|2022-03-25 11:26:40|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|0
1648207630000|2022-03-25 11:27:10|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|4000.62|0
1648207650000|2022-03-25 11:27:30|4000.12|4000.12|4000.12|4000.12|4000.12|4000.12|4000.12|4000.12|0
1648207760000|2022-03-25 11:29:20|3998.87|3998.87|3998.87|3998.87|3998.87|3998.87|3998.87|3998.87|0
1648207900000|2022-03-25 11:31:40|3998.7|3998.7|3998.7|3998.7|3998.7|3998.7|3998.7|3998.7|0
1648207930000|2022-03-25 11:32:10|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|0
1648207990000|2022-03-25 11:33:10|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|0
1648208000000|2022-03-25 11:33:20|4000.82|4000.82|4000.95|4000.95|4000.95|4000.95|4000.82|4000.82|0
1648208010000|2022-03-25 11:33:30|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|4001.2|0
1648208060000|2022-03-25 11:34:20|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|4001.57|0
1648208070000|2022-03-25 11:34:30|4001.83|4001.83|4001.7|4001.7|4001.83|4001.83|4001.7|4001.7|0
1648208080000|2022-03-25 11:34:40|4002.95|4002.95|4002.95|4002.95|4002.95|4002.95|4002.95|4002.95|0
1648208090000|2022-03-25 11:34:50|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|0
1648208170000|2022-03-25 11:36:10|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|4000.2|4000.2|0
1648208200000|2022-03-25 11:36:40|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|4000.2|0
1648208440000|2022-03-25 11:40:40|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|4001.45|0
1648208590000|2022-03-25 11:43:10|4003.95|4003.95|4004.07|4004.07|4005.19|4005.19|4003.95|4003.95|0
1648208600000|2022-03-25 11:43:20|4005.32|4005.32|4001.45|4001.45|4007.69|4007.69|4000.2|4000.2|0
1648208610000|2022-03-25 11:43:30|4001.57|4001.57|4000.33|4000.33|4001.57|4001.57|4000.33|4000.33|0
1648208640000|2022-03-25 11:44:00|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|0
1648208670000|2022-03-25 11:44:30|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|0
1648208700000|2022-03-25 11:45:00|4007.94|4007.94|4005.45|4005.45|4007.94|4007.94|4005.45|4005.45|0
1648208710000|2022-03-25 11:45:10|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|0
1648208820000|2022-03-25 11:47:00|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|4006.69|0
1648208860000|2022-03-25 11:47:40|4006.95|4006.95|4006.57|4006.57|4006.95|4006.95|4006.57|4006.57|0
1648208920000|2022-03-25 11:48:40|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|0
1648208940000|2022-03-25 11:49:00|4005.07|4005.07|4005.07|4005.07|4005.07|4005.07|4005.07|4005.07|0
1648208950000|2022-03-25 11:49:10|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|0
1648209210000|2022-03-25 11:53:30|4004.57|4004.57|4004.57|4004.57|4004.57|4004.57|4004.57|4004.57|0
1648209250000|2022-03-25 11:54:10|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|0
1648209290000|2022-03-25 11:54:50|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|4007.06|0
1648209370000|2022-03-25 11:56:10|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|4005.82|0
1648209390000|2022-03-25 11:56:30|4007.06|4007.06|4006.94|4006.94|4007.06|4007.06|4006.94|4006.94|0
1648209400000|2022-03-25 11:56:40|4005.69|4005.69|4005.69|4005.69|4005.69|4005.69|4005.69|4005.69|0
1648209470000|2022-03-25 11:57:50|4006.07|4006.07|4006.07|4006.07|4006.07|4006.07|4006.07|4006.07|0
1648209540000|2022-03-25 11:59:00|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|4004.82|0
1648209660000|2022-03-25 12:01:00|4003.57|4003.57|4002.94|4002.94|4003.57|4003.57|4002.94|4002.94|0
1648209730000|2022-03-25 12:02:10|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|4000.45|0
1648209780000|2022-03-25 12:03:00|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|4000.07|0
1648209790000|2022-03-25 12:03:10|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|0
1648209920000|2022-03-25 12:05:20|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|3999.07|0
1648209940000|2022-03-25 12:05:40|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|0
1648209980000|2022-03-25 12:06:20|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|0
1648210100000|2022-03-25 12:08:20|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|0
1648210430000|2022-03-25 12:13:50|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|3997.57|0
1648210450000|2022-03-25 12:14:10|3996.69|3996.69|3996.44|3996.44|3996.69|3996.69|3996.44|3996.44|0
1648210550000|2022-03-25 12:15:50|3996.94|3996.94|3996.94|3996.94|3996.94|3996.94|3996.94|3996.94|0
1648210570000|2022-03-25 12:16:10|3996.69|3996.69|3996.69|3996.69|3996.69|3996.69|3996.69|3996.69|0
1648210580000|2022-03-25 12:16:20|3995.45|3995.45|3994.2|3994.2|3995.45|3995.45|3994.2|3994.2|0
1648210590000|2022-03-25 12:16:30|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|3992.95|0
1648210610000|2022-03-25 12:16:50|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|3994.2|0
1648210630000|2022-03-25 12:17:10|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|0
1648210670000|2022-03-25 12:17:50|3995.7|3995.7|3995.7|3995.7|3995.7|3995.7|3995.7|3995.7|0
1648210720000|2022-03-25 12:18:40|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|3995.45|0
1648210790000|2022-03-25 12:19:50|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|3995.19|0
1648210820000|2022-03-25 12:20:20|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|3995.32|0
1648210890000|2022-03-25 12:21:30|3996.57|3996.57|3996.57|3996.57|3996.57|3996.57|3996.57|3996.57|0
1648210930000|2022-03-25 12:22:10|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|3996.82|0
1648211020000|2022-03-25 12:23:40|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|3996.99|0
1648211040000|2022-03-25 12:24:00|3997.17|3997.17|3997.34|3997.34|3997.34|3997.34|3997.17|3997.17|0
1648211100000|2022-03-25 12:25:00|3996.09|3996.09|3996.09|3996.09|3996.09|3996.09|3996.09|3996.09|0
1648211130000|2022-03-25 12:25:30|3994.84|3994.84|3994.84|3994.84|3994.84|3994.84|3994.84|3994.84|0
1648211220000|2022-03-25 12:27:00|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|3994.72|0
1648211230000|2022-03-25 12:27:10|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|3995.09|0
1648211300000|2022-03-25 12:28:20|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|0
1648211380000|2022-03-25 12:29:40|3995.34|3995.34|3995.72|3995.72|3995.72|3995.72|3995.34|3995.34|0
1648211390000|2022-03-25 12:29:50|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|3995.85|0
1648211490000|2022-03-25 12:31:30|3995.67|3995.67|3995.67|3995.67|3995.67|3995.67|3995.67|3995.67|0
1648211520000|2022-03-25 12:32:00|3995.42|3995.42|3995.17|3995.17|3995.42|3995.42|3995.17|3995.17|0
1648211530000|2022-03-25 12:32:10|3993.92|3993.92|3992.92|3992.92|3993.92|3993.92|3992.67|3992.67|0
1648211550000|2022-03-25 12:32:30|3992.67|3992.67|3992.67|3992.67|3992.67|3992.67|3992.67|3992.67|0
1648211560000|2022-03-25 12:32:40|3992.42|3992.42|3992.42|3992.42|3992.42|3992.42|3992.42|3992.42|0
1648211610000|2022-03-25 12:33:30|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|3992.25|0
1648211690000|2022-03-25 12:34:50|3994.75|3994.75|3996|3996|3997.24|3997.24|3994.75|3994.75|0
1648211740000|2022-03-25 12:35:40|3998.49|3998.49|3998.49|3998.49|3998.49|3998.49|3998.49|3998.49|0
1648211750000|2022-03-25 12:35:50|3999.74|3999.74|3999.91|3999.91|3999.91|3999.91|3999.74|3999.74|0
1648211760000|2022-03-25 12:36:00|4000.09|4000.09|4001.34|4001.34|4001.34|4001.34|4000.09|4000.09|0
1648211790000|2022-03-25 12:36:30|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|4001.71|0
1648211810000|2022-03-25 12:36:50|4001.84|4001.84|4001.84|4001.84|4001.84|4001.84|4001.84|4001.84|0
1648212110000|2022-03-25 12:41:50|4001.96|4001.96|4001.84|4001.84|4001.96|4001.96|4001.84|4001.84|0
1648212190000|2022-03-25 12:43:10|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|0
1648212260000|2022-03-25 12:44:20|3999.09|3999.09|3996.59|3996.59|3999.09|3999.09|3996.59|3996.59|0
1648212270000|2022-03-25 12:44:30|3996.42|3996.42|3996.07|3996.07|3996.42|3996.42|3996.07|3996.07|0
1648212300000|2022-03-25 12:45:00|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|0
1648212480000|2022-03-25 12:48:00|3995.7|3995.7|3995.7|3995.7|3995.7|3995.7|3995.7|3995.7|0
1648212600000|2022-03-25 12:50:00|3996.94|3996.94|3996.77|3996.77|3996.94|3996.94|3996.77|3996.77|0
1648212670000|2022-03-25 12:51:10|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|0
1648212680000|2022-03-25 12:51:20|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|0
1648212840000|2022-03-25 12:54:00|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|3996.52|0
1648212930000|2022-03-25 12:55:30|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|3996.77|0
1648212950000|2022-03-25 12:55:50|3998.02|3998.02|3998.15|3998.15|3998.15|3998.15|3998.02|3998.02|0
1648213210000|2022-03-25 13:00:10|3998.02|3998.02|3996.77|3996.77|3998.02|3998.02|3996.77|3996.77|0
1648213230000|2022-03-25 13:00:30|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|0
1648213260000|2022-03-25 13:01:00|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|0
1648213330000|2022-03-25 13:02:10|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|3995.52|0
1648213540000|2022-03-25 13:05:40|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|0
1648213590000|2022-03-25 13:06:30|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|3994.03|0
1648213660000|2022-03-25 13:07:40|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|3995.27|0
1648213770000|2022-03-25 13:09:30|3995.1|3995.1|3995.1|3995.1|3995.1|3995.1|3995.1|3995.1|0
1648213780000|2022-03-25 13:09:40|3994.75|3994.75|3994.75|3994.75|3994.75|3994.75|3994.75|3994.75|0
1648213830000|2022-03-25 13:10:30|3994.63|3994.63|3994.63|3994.63|3994.63|3994.63|3994.63|3994.63|0
1648213840000|2022-03-25 13:10:40|3993.38|3993.38|3993.38|3993.38|3993.38|3993.38|3993.38|3993.38|0
1648213850000|2022-03-25 13:10:50|3993.88|3993.88|3994.01|3994.01|3994.13|3994.13|3993.88|3993.88|0
1648213860000|2022-03-25 13:11:00|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|0
1648213910000|2022-03-25 13:11:50|3994.01|3994.01|3994.13|3994.13|3994.13|3994.13|3994.01|3994.01|0
1648213920000|2022-03-25 13:12:00|3995.38|3995.38|3997.88|3997.88|3997.88|3997.88|3995.38|3995.38|0
1648213930000|2022-03-25 13:12:10|3999.13|3999.13|4000.38|4000.38|4001.62|4001.62|3999.13|3999.13|0
1648214000000|2022-03-25 13:13:20|4000|4000|4000|4000|4000|4000|4000|4000|0
1648214030000|2022-03-25 13:13:50|3997.5|3997.5|3997.5|3997.5|3997.5|3997.5|3997.5|3997.5|0
1648214040000|2022-03-25 13:14:00|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|3996.25|0
1648214060000|2022-03-25 13:14:20|3995|3995|3995|3995|3995|3995|3995|3995|0
1648214080000|2022-03-25 13:14:40|3997.5|3997.5|3997.5|3997.5|3997.5|3997.5|3997.5|3997.5|0
1648214230000|2022-03-25 13:17:10|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|3997.68|0
1648214310000|2022-03-25 13:18:30|3997.55|3997.55|3997.55|3997.55|3997.55|3997.55|3997.55|3997.55|0
1648214400000|2022-03-25 13:20:00|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|3997.8|0
1648214460000|2022-03-25 13:21:00|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|0
1648214550000|2022-03-25 13:22:30|3995.3|3995.3|3992.81|3992.81|3995.3|3995.3|3992.81|3992.81|0
1648214640000|2022-03-25 13:24:00|3993.06|3993.06|3993.18|3993.18|3993.18|3993.18|3993.06|3993.06|0
1648214650000|2022-03-25 13:24:10|3993.31|3993.31|3993.31|3993.31|3993.31|3993.31|3993.31|3993.31|0
1648214670000|2022-03-25 13:24:30|3993.56|3993.56|3991.24|3991.24|3993.73|3993.73|3991.24|3991.24|0
1648214680000|2022-03-25 13:24:40|3991.61|3991.61|3991.49|3991.49|3991.61|3991.61|3991.49|3991.49|0
1648214710000|2022-03-25 13:25:10|3991.24|3991.24|3991.24|3991.24|3991.24|3991.24|3991.24|3991.24|0
1648214740000|2022-03-25 13:25:40|3991.11|3991.11|3991.11|3991.11|3991.11|3991.11|3991.11|3991.11|0
1648214860000|2022-03-25 13:27:40|3989.86|3989.86|3989.86|3989.86|3989.86|3989.86|3989.86|3989.86|0
1648214870000|2022-03-25 13:27:50|3987.36|3987.36|3987.36|3987.36|3987.36|3987.36|3987.36|3987.36|0
1648214880000|2022-03-25 13:28:00|3987.24|3987.24|3988.36|3988.36|3988.36|3988.36|3987.11|3987.11|0
1648214980000|2022-03-25 13:29:40|3989.61|3989.61|3989.61|3989.61|3989.61|3989.61|3989.61|3989.61|0
1648214990000|2022-03-25 13:29:50|3988.36|3988.36|3988.36|3988.36|3988.36|3988.36|3987.11|3987.11|0
1648215020000|2022-03-25 13:30:20|3987.11|3987.11|3987.11|3987.11|3987.11|3987.11|3987.11|3987.11|0
1648215030000|2022-03-25 13:30:30|3986.99|3986.99|3984.49|3984.49|3986.99|3986.99|3984.49|3984.49|0
1648215040000|2022-03-25 13:30:40|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|3984.74|0
1648215100000|2022-03-25 13:31:40|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|0
1648215120000|2022-03-25 13:32:00|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|0
1648215130000|2022-03-25 13:32:10|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|3985.09|0
1648215150000|2022-03-25 13:32:30|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|3986.34|0
1648215180000|2022-03-25 13:33:00|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|3983.84|0
1648215210000|2022-03-25 13:33:30|3981.34|3981.34|3981.34|3981.34|3981.34|3981.34|3981.34|3981.34|0
1648215270000|2022-03-25 13:34:30|3981.59|3981.59|3981.59|3981.59|3981.59|3981.59|3981.59|3981.59|0
1648215290000|2022-03-25 13:34:50|3980.35|3980.35|3978.72|3978.72|3980.35|3980.35|3978.72|3978.72|0
1648215300000|2022-03-25 13:35:00|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|3978.55|0
1648215310000|2022-03-25 13:35:10|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|3977.3|0
1648215320000|2022-03-25 13:35:20|3979.8|3979.8|3980.05|3980.05|3980.05|3980.05|3979.8|3979.8|0
1648215330000|2022-03-25 13:35:30|3979.54|3979.54|3973.43|3973.43|3979.54|3979.54|3973.18|3973.18|0
1648215360000|2022-03-25 13:36:00|3974.68|3974.68|3974.8|3974.8|3974.8|3974.8|3974.68|3974.68|0
1648215400000|2022-03-25 13:36:40|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|3974.68|0
1648215460000|2022-03-25 13:37:40|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|3973.43|0
1648215480000|2022-03-25 13:38:00|3973.18|3973.18|3973.18|3973.18|3973.3|3973.3|3973.18|3973.18|0
1648215500000|2022-03-25 13:38:20|3973.01|3973.01|3973.01|3973.01|3973.01|3973.01|3973.01|3973.01|0
1648215550000|2022-03-25 13:39:10|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|3974.25|0
1648215570000|2022-03-25 13:39:30|3973.01|3973.01|3971.76|3971.76|3973.01|3973.01|3971.76|3971.76|0
1648215600000|2022-03-25 13:40:00|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|3971.51|0
1648215610000|2022-03-25 13:40:10|3971.25|3971.25|3969.88|3969.88|3971.25|3971.25|3969.88|3969.88|0
1648215620000|2022-03-25 13:40:20|3969.5|3969.5|3970.5|3970.5|3970.5|3970.5|3969.25|3969.25|0
1648215660000|2022-03-25 13:41:00|3971|3971|3975|3975|3975|3975|3971|3971|0
1648215670000|2022-03-25 13:41:10|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|0
1648215680000|2022-03-25 13:41:20|3973.63|3973.63|3973.63|3973.63|3973.63|3973.63|3973.63|3973.63|0
1648215710000|2022-03-25 13:41:50|3972.38|3972.38|3972.38|3972.38|3972.38|3972.38|3972.38|3972.38|0
1648215730000|2022-03-25 13:42:10|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|3971.13|0
1648215780000|2022-03-25 13:43:00|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|3970.96|0
1648215810000|2022-03-25 13:43:30|3970.83|3970.83|3970.7|3970.7|3970.83|3970.83|3970.7|3970.7|0
1648215830000|2022-03-25 13:43:50|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|3969.46|0
1648215880000|2022-03-25 13:44:40|3970.7|3970.7|3971.08|3971.08|3971.08|3971.08|3970.7|3970.7|0
1648215890000|2022-03-25 13:44:50|3970.83|3970.83|3969.58|3969.58|3970.83|3970.83|3969.58|3969.58|0
1648215900000|2022-03-25 13:45:00|3970.83|3970.83|3972.08|3972.08|3972.08|3972.08|3970.83|3970.83|0
1648216030000|2022-03-25 13:47:10|3972.46|3972.46|3972.46|3972.46|3972.46|3972.46|3972.46|3972.46|0
1648216050000|2022-03-25 13:47:30|3972.2|3972.2|3972.2|3972.2|3972.2|3972.2|3972.2|3972.2|0
1648216060000|2022-03-25 13:47:40|3970.96|3970.96|3971.08|3971.08|3971.08|3971.08|3970.96|3970.96|0
1648216070000|2022-03-25 13:47:50|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|3971.46|0
1648216080000|2022-03-25 13:48:00|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|0
1648216090000|2022-03-25 13:48:10|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|0
1648216140000|2022-03-25 13:49:00|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|0
1648216150000|2022-03-25 13:49:10|3975.08|3975.08|3976.33|3976.33|3976.33|3976.33|3975.08|3975.08|0
1648216170000|2022-03-25 13:49:30|3973.83|3973.83|3973.7|3973.7|3973.83|3973.83|3973.7|3973.7|0
1648216200000|2022-03-25 13:50:00|3973.58|3973.58|3972.33|3972.33|3973.58|3973.58|3972.33|3972.33|0
1648216270000|2022-03-25 13:51:10|3973.58|3973.58|3976.08|3976.08|3976.08|3976.08|3973.58|3973.58|0
1648216290000|2022-03-25 13:51:30|3974.83|3974.83|3975.08|3975.08|3975.08|3975.08|3974.83|3974.83|0
1648216320000|2022-03-25 13:52:00|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|3973.83|0
1648216330000|2022-03-25 13:52:10|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|3972.58|0
1648216400000|2022-03-25 13:53:20|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|3971.33|0
1648216530000|2022-03-25 13:55:30|3970.83|3970.83|3969.46|3969.46|3970.83|3970.83|3969.46|3969.46|0
1648216550000|2022-03-25 13:55:50|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|3971.95|0
1648216560000|2022-03-25 13:56:00|3972.3|3972.3|3972.42|3972.42|3972.42|3972.42|3972.3|3972.3|0
1648216590000|2022-03-25 13:56:30|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|3972.25|0
1648216610000|2022-03-25 13:56:50|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|0
1648216630000|2022-03-25 13:57:10|3967.13|3967.13|3967.13|3967.13|3967.13|3967.13|3967.13|3967.13|0
1648216670000|2022-03-25 13:57:50|3965.88|3965.88|3965.88|3965.88|3965.88|3965.88|3965.88|3965.88|0
1648216680000|2022-03-25 13:58:00|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|0
1648216730000|2022-03-25 13:58:50|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|0
1648216780000|2022-03-25 13:59:40|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|3964.55|0
1648216800000|2022-03-25 14:00:00|3965.8|3965.8|3964.55|3964.55|3965.8|3965.8|3964.55|3964.55|0
1648216910000|2022-03-25 14:01:50|3964.18|3964.18|3964.05|3964.05|3964.18|3964.18|3964.05|3964.05|0
1648216920000|2022-03-25 14:02:00|3964.43|3964.43|3963.43|3963.43|3964.68|3964.68|3963.43|3963.43|0
1648216930000|2022-03-25 14:02:10|3962.18|3962.18|3963.43|3963.43|3963.43|3963.43|3962.18|3962.18|0
1648216970000|2022-03-25 14:02:50|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|3963.6|0
1648217020000|2022-03-25 14:03:40|3963.26|3963.26|3963.08|3963.08|3963.26|3963.26|3963.08|3963.08|0
1648217090000|2022-03-25 14:04:50|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|3963.33|0
1648217130000|2022-03-25 14:05:30|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|3964.58|0
1648217270000|2022-03-25 14:07:50|3965.83|3965.83|3965.83|3965.83|3965.83|3965.83|3965.83|3965.83|0
1648217290000|2022-03-25 14:08:10|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|0
1648217320000|2022-03-25 14:08:40|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|3966.9|0
1648217360000|2022-03-25 14:09:20|3967.28|3967.28|3967.53|3967.53|3967.53|3967.53|3967.28|3967.28|0
1648217380000|2022-03-25 14:09:40|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|3967.41|0
1648217410000|2022-03-25 14:10:10|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1648217420000|2022-03-25 14:10:20|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|0
1648217440000|2022-03-25 14:10:40|3967.62|3967.62|3970.5|3970.5|3970.5|3970.5|3967.62|3967.62|0
1648217450000|2022-03-25 14:10:50|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|3970.62|0
1648217460000|2022-03-25 14:11:00|3969.37|3969.37|3969.37|3969.37|3969.37|3969.37|3969.37|3969.37|0
1648217490000|2022-03-25 14:11:30|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|3969.55|0
1648217540000|2022-03-25 14:12:20|3969.67|3969.67|3969.67|3969.67|3969.67|3969.67|3969.67|3969.67|0
1648217600000|2022-03-25 14:13:20|3968.42|3968.42|3969.05|3969.05|3969.05|3969.05|3968.42|3968.42|0
1648217620000|2022-03-25 14:13:40|3969.3|3969.3|3970.55|3970.55|3970.55|3970.55|3969.05|3969.05|0
1648217640000|2022-03-25 14:14:00|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|3970.8|0
1648217660000|2022-03-25 14:14:20|3970.97|3970.97|3970.97|3970.97|3970.97|3970.97|3970.97|3970.97|0
1648217680000|2022-03-25 14:14:40|3969.73|3969.73|3969.6|3969.6|3969.73|3969.73|3969.6|3969.6|0
1648217710000|2022-03-25 14:15:10|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|3969.98|0
1648217720000|2022-03-25 14:15:20|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|3969.63|0
1648217750000|2022-03-25 14:15:50|3969.46|3969.46|3968.96|3968.96|3969.46|3969.46|3968.96|3968.96|0
1648217770000|2022-03-25 14:16:10|3970.2|3970.2|3970.38|3970.38|3970.38|3970.38|3970.2|3970.2|0
1648217780000|2022-03-25 14:16:20|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|3970.2|0
1648217790000|2022-03-25 14:16:30|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|3969.83|0
1648217840000|2022-03-25 14:17:20|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|0
1648217880000|2022-03-25 14:18:00|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|0
1648217900000|2022-03-25 14:18:20|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|3968.58|0
1648218050000|2022-03-25 14:20:50|3968.08|3968.08|3968.08|3968.08|3968.08|3968.08|3968.08|3968.08|0
1648218060000|2022-03-25 14:21:00|3968.2|3968.2|3968.71|3968.71|3968.71|3968.71|3968.2|3968.2|0
1648218070000|2022-03-25 14:21:10|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|3968.83|0
1648218090000|2022-03-25 14:21:30|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1648218110000|2022-03-25 14:21:50|3966.33|3966.33|3964.91|3964.91|3966.33|3966.33|3964.91|3964.91|0
1648218130000|2022-03-25 14:22:10|3965.04|3965.04|3965.04|3965.04|3965.04|3965.04|3965.04|3965.04|0
1648218170000|2022-03-25 14:22:50|3966.29|3966.29|3965.04|3965.04|3966.29|3966.29|3965.04|3965.04|0
1648218220000|2022-03-25 14:23:40|3963.79|3963.79|3963.66|3963.66|3963.79|3963.79|3963.66|3963.66|0
1648218250000|2022-03-25 14:24:10|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|0
1648218280000|2022-03-25 14:24:40|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|3966.03|0
1648218330000|2022-03-25 14:25:30|3963.54|3963.54|3963.54|3963.54|3963.54|3963.54|3963.54|3963.54|0
1648218370000|2022-03-25 14:26:10|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|3963.41|0
1648218390000|2022-03-25 14:26:30|3963.54|3963.54|3963.54|3963.54|3963.66|3963.66|3963.54|3963.54|0
1648218410000|2022-03-25 14:26:50|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|3963.79|0
1648218440000|2022-03-25 14:27:20|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|3963.66|0
1648218500000|2022-03-25 14:28:20|3962.41|3962.41|3962.16|3962.16|3962.41|3962.41|3962.16|3962.16|0
1648218570000|2022-03-25 14:29:30|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|3962.29|0
1648218610000|2022-03-25 14:30:10|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|3962.12|0
1648218660000|2022-03-25 14:31:00|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|0
1648218670000|2022-03-25 14:31:10|3963.19|3963.19|3962.82|3962.82|3963.19|3963.19|3962.69|3962.69|0
1648218680000|2022-03-25 14:31:20|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|0
1648218760000|2022-03-25 14:32:40|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|3962.82|0
1648218800000|2022-03-25 14:33:20|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|3962.94|0
1648218830000|2022-03-25 14:33:50|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|3964.19|0
1648218850000|2022-03-25 14:34:10|3963.94|3963.94|3963.94|3963.94|3963.94|3963.94|3963.94|3963.94|0
1648218900000|2022-03-25 14:35:00|3965.19|3965.19|3965.44|3965.44|3965.44|3965.44|3965.19|3965.19|0
1648218920000|2022-03-25 14:35:20|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|3966.69|0
1648218960000|2022-03-25 14:36:00|3967.94|3967.94|3969.61|3969.61|3969.61|3969.61|3967.94|3967.94|0
1648218970000|2022-03-25 14:36:10|3972.11|3972.11|3973.36|3973.36|3973.36|3973.36|3972.11|3972.11|0
1648218980000|2022-03-25 14:36:20|3973.48|3973.48|3973.48|3973.48|3973.48|3973.48|3973.48|3973.48|0
1648219020000|2022-03-25 14:37:00|3973.86|3973.86|3972.61|3972.61|3973.86|3973.86|3972.61|3972.61|0
1648219030000|2022-03-25 14:37:10|3972.48|3972.48|3972.48|3972.48|3972.48|3972.48|3972.48|3972.48|0
1648219070000|2022-03-25 14:37:50|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|0
1648219080000|2022-03-25 14:38:00|3972.23|3972.23|3972.11|3972.11|3972.23|3972.23|3972.11|3972.11|0
1648219150000|2022-03-25 14:39:10|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|3972.36|0
1648219200000|2022-03-25 14:40:00|3972.23|3972.23|3970.98|3970.98|3972.23|3972.23|3970.98|3970.98|0
1648219250000|2022-03-25 14:40:50|3969.74|3969.74|3969.74|3969.74|3969.74|3969.74|3969.74|3969.74|0
1648219260000|2022-03-25 14:41:00|3969.86|3969.86|3969.99|3969.99|3969.99|3969.99|3969.86|3969.86|0
1648219320000|2022-03-25 14:42:00|3972.48|3972.48|3972.48|3972.48|3972.48|3972.48|3972.48|3972.48|0
1648219330000|2022-03-25 14:42:10|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|0
1648219390000|2022-03-25 14:43:10|3973.22|3973.22|3975.72|3975.72|3975.72|3975.72|3973.22|3973.22|0
1648219400000|2022-03-25 14:43:20|3975.84|3975.84|3975.84|3975.84|3975.84|3975.84|3975.84|3975.84|0
1648219420000|2022-03-25 14:43:40|3974.59|3974.59|3974.59|3974.59|3974.59|3974.59|3974.59|3974.59|0
1648219440000|2022-03-25 14:44:00|3973.34|3973.34|3972.1|3972.1|3973.34|3973.34|3972.1|3972.1|0
1648219450000|2022-03-25 14:44:10|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|3973.34|0
1648219500000|2022-03-25 14:45:00|3973.6|3973.6|3973.85|3973.85|3973.85|3973.85|3973.6|3973.6|0
1648219550000|2022-03-25 14:45:50|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|3973.97|0
1648219560000|2022-03-25 14:46:00|3975.35|3975.35|3975.35|3975.35|3975.35|3975.35|3975.35|3975.35|0
1648219580000|2022-03-25 14:46:20|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|3975.22|0
1648219610000|2022-03-25 14:46:50|3974.72|3974.72|3974.59|3974.59|3974.72|3974.72|3974.59|3974.59|0
1648219650000|2022-03-25 14:47:30|3975.84|3975.84|3975.84|3975.84|3975.84|3975.84|3975.84|3975.84|0
1648219660000|2022-03-25 14:47:40|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|3977.09|0
1648219690000|2022-03-25 14:48:10|3978.59|3978.59|3978.84|3978.84|3978.84|3978.84|3978.59|3978.59|0
1648219760000|2022-03-25 14:49:20|3977.59|3977.59|3976.34|3976.34|3977.59|3977.59|3976.34|3976.34|0
1648219790000|2022-03-25 14:49:50|3976.69|3976.69|3976.69|3976.69|3976.69|3976.69|3976.69|3976.69|0
1648219840000|2022-03-25 14:50:40|3975.44|3975.44|3975.44|3975.44|3975.44|3975.44|3975.44|3975.44|0
1648219870000|2022-03-25 14:51:10|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|0
1648219890000|2022-03-25 14:51:30|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|3975.19|0
1648219900000|2022-03-25 14:51:40|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|3973.94|0
1648219930000|2022-03-25 14:52:10|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|0
1648219940000|2022-03-25 14:52:20|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|3973.99|0
1648219950000|2022-03-25 14:52:30|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|3974.11|0
1648219980000|2022-03-25 14:53:00|3975.36|3975.36|3976.26|3976.26|3976.61|3976.61|3975.36|3975.36|0
1648219990000|2022-03-25 14:53:10|3975.01|3975.01|3975.01|3975.01|3975.01|3975.01|3975.01|3975.01|0
1648220050000|2022-03-25 14:54:10|3974.76|3974.76|3974.76|3974.76|3974.76|3974.76|3974.76|3974.76|0
1648220060000|2022-03-25 14:54:20|3974.64|3974.64|3972.14|3972.14|3974.64|3974.64|3972.14|3972.14|0
1648220120000|2022-03-25 14:55:20|3971.76|3971.76|3971.84|3971.84|3972.01|3972.01|3971.76|3971.76|0
1648220170000|2022-03-25 14:56:10|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|3971.97|0
1648220270000|2022-03-25 14:57:50|3973.22|3973.22|3974.47|3974.47|3974.47|3974.47|3973.22|3973.22|0
1648220280000|2022-03-25 14:58:00|3975.71|3975.71|3975.96|3975.96|3975.96|3975.96|3975.71|3975.71|0
1648220290000|2022-03-25 14:58:10|3974.72|3974.72|3974.72|3974.72|3974.72|3974.72|3974.72|3974.72|0
1648220300000|2022-03-25 14:58:20|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|3973.47|0
1648220320000|2022-03-25 14:58:40|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|3973.59|0
1648220330000|2022-03-25 14:58:50|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|3973.72|0
1648220390000|2022-03-25 14:59:50|3974.07|3974.07|3974.07|3974.07|3974.07|3974.07|3974.07|3974.07|0
1648220400000|2022-03-25 15:00:00|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|3975.31|0
1648220420000|2022-03-25 15:00:20|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|3975.06|0
1648220490000|2022-03-25 15:01:30|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|3973.81|0
1648220500000|2022-03-25 15:01:40|3973.69|3973.69|3972.44|3972.44|3973.69|3973.69|3972.44|3972.44|0
1648220520000|2022-03-25 15:02:00|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|0
1648220550000|2022-03-25 15:02:30|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|3973.56|0
1648220640000|2022-03-25 15:04:00|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|3972.32|0
1648220650000|2022-03-25 15:04:10|3971.07|3971.07|3968.69|3968.69|3971.07|3971.07|3968.57|3968.57|0
1648220710000|2022-03-25 15:05:10|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|0
1648220760000|2022-03-25 15:06:00|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|0
1648220780000|2022-03-25 15:06:20|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|3970.37|0
1648220830000|2022-03-25 15:07:10|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|3970.49|0
1648220840000|2022-03-25 15:07:20|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|3970.74|0
1648220890000|2022-03-25 15:08:10|3968.24|3968.24|3965.5|3965.5|3968.24|3968.24|3965.5|3965.5|0
1648220910000|2022-03-25 15:08:30|3965.32|3965.32|3963|3963|3965.5|3965.5|3963|3963|0
1648220920000|2022-03-25 15:08:40|3961.75|3961.75|3961.75|3961.75|3961.75|3961.75|3961.75|3961.75|0
1648220940000|2022-03-25 15:09:00|3960.5|3960.5|3959.88|3959.88|3960.5|3960.5|3959.88|3959.88|0
1648220950000|2022-03-25 15:09:10|3958.5|3958.5|3956|3956|3958.5|3958.5|3956|3956|0
1648220960000|2022-03-25 15:09:20|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|3955.83|0
1648221010000|2022-03-25 15:10:10|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|0
1648221040000|2022-03-25 15:10:40|3950.71|3950.71|3949.46|3949.46|3950.71|3950.71|3949.46|3949.46|0
1648221050000|2022-03-25 15:10:50|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|0
1648221080000|2022-03-25 15:11:20|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|0
1648221090000|2022-03-25 15:11:30|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|3953.34|0
1648221130000|2022-03-25 15:12:10|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|3950.84|0
1648221150000|2022-03-25 15:12:30|3947.09|3947.09|3946.92|3946.92|3947.09|3947.09|3946.92|3946.92|0
1648221170000|2022-03-25 15:12:50|3945.67|3945.67|3945.67|3945.67|3945.67|3945.67|3945.67|3945.67|0
1648221190000|2022-03-25 15:13:10|3946.92|3946.92|3948.17|3948.17|3948.17|3948.17|3946.92|3946.92|0
1648221220000|2022-03-25 15:13:40|3946.91|3946.91|3948.16|3948.16|3948.16|3948.16|3946.91|3946.91|0
1648221230000|2022-03-25 15:13:50|3949.41|3949.41|3949.66|3949.66|3949.66|3949.66|3949.41|3949.41|0
1648221320000|2022-03-25 15:15:20|3948.41|3948.41|3948.41|3948.41|3948.41|3948.41|3948.41|3948.41|0
1648221330000|2022-03-25 15:15:30|3948.58|3948.58|3948.96|3948.96|3948.96|3948.96|3948.58|3948.58|0
1648221350000|2022-03-25 15:15:50|3947.71|3947.71|3949.09|3949.09|3949.09|3949.09|3947.71|3947.71|0
1648221370000|2022-03-25 15:16:10|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|3948.84|0
1648221390000|2022-03-25 15:16:30|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|0
1648221400000|2022-03-25 15:16:40|3946.59|3946.59|3946.59|3946.59|3946.59|3946.59|3946.59|3946.59|0
1648221520000|2022-03-25 15:18:40|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|3946.34|0
1648221570000|2022-03-25 15:19:30|3946.09|3946.09|3946.09|3946.09|3946.09|3946.09|3946.09|3946.09|0
1648221590000|2022-03-25 15:19:50|3943.59|3943.59|3944.84|3944.84|3944.84|3944.84|3943.59|3943.59|0
1648221610000|2022-03-25 15:20:10|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|0
1648221650000|2022-03-25 15:20:50|3943.72|3943.72|3945.09|3945.09|3945.09|3945.09|3943.72|3943.72|0
1648221660000|2022-03-25 15:21:00|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|3944.96|0
1648221700000|2022-03-25 15:21:40|3943.72|3943.72|3943.46|3943.46|3943.72|3943.72|3943.46|3943.46|0
1648221720000|2022-03-25 15:22:00|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|3943.29|0
1648221730000|2022-03-25 15:22:10|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|3944.54|0
1648221810000|2022-03-25 15:23:30|3943.29|3943.29|3942.04|3942.04|3943.29|3943.29|3942.04|3942.04|0
1648221890000|2022-03-25 15:24:50|3941.92|3941.92|3943.17|3943.17|3943.17|3943.17|3941.92|3941.92|0
1648221910000|2022-03-25 15:25:10|3944.41|3944.41|3945.66|3945.66|3945.66|3945.66|3944.41|3944.41|0
1648221920000|2022-03-25 15:25:20|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|3946.91|0
1648221940000|2022-03-25 15:25:40|3946.74|3946.74|3946.56|3946.56|3946.74|3946.74|3946.56|3946.56|0
1648221950000|2022-03-25 15:25:50|3944.07|3944.07|3941.57|3941.57|3944.07|3944.07|3941.57|3941.57|0
1648221960000|2022-03-25 15:26:00|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|3941.32|0
1648221980000|2022-03-25 15:26:20|3942.69|3942.69|3942.69|3942.69|3942.69|3942.69|3942.69|3942.69|0
1648221990000|2022-03-25 15:26:30|3942.44|3942.44|3942.44|3942.44|3942.44|3942.44|3942.44|3942.44|0
1648222020000|2022-03-25 15:27:00|3941.19|3941.19|3939.69|3939.69|3941.19|3941.19|3939.69|3939.69|0
1648222040000|2022-03-25 15:27:20|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|0
1648222050000|2022-03-25 15:27:30|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|3940.82|0
1648222060000|2022-03-25 15:27:40|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|0
1648222070000|2022-03-25 15:27:50|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|3940.94|0
1648222090000|2022-03-25 15:28:10|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|3940.77|0
1648222100000|2022-03-25 15:28:20|3942.02|3942.02|3942.27|3942.27|3944.77|3944.77|3942.02|3942.02|0
1648222120000|2022-03-25 15:28:40|3944.77|3944.77|3946.02|3946.02|3946.02|3946.02|3944.77|3944.77|0
1648222130000|2022-03-25 15:28:50|3944.77|3944.77|3944.39|3944.39|3944.77|3944.77|3944.39|3944.39|0
1648222160000|2022-03-25 15:29:20|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|3944.77|0
1648222180000|2022-03-25 15:29:40|3944.89|3944.89|3944.89|3944.89|3944.89|3944.89|3944.89|3944.89|0
1648222190000|2022-03-25 15:29:50|3946.14|3946.14|3947.52|3947.52|3947.52|3947.52|3946.14|3946.14|0
1648222200000|2022-03-25 15:30:00|3947.39|3947.39|3947.77|3947.77|3947.77|3947.77|3947.39|3947.39|0
1648222220000|2022-03-25 15:30:20|3945.27|3945.27|3945.1|3945.1|3945.27|3945.27|3945.1|3945.1|0
1648222250000|2022-03-25 15:30:50|3944.97|3944.97|3944.97|3944.97|3944.97|3944.97|3944.97|3944.97|0
1648222260000|2022-03-25 15:31:00|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|0
1648222280000|2022-03-25 15:31:20|3943.6|3943.6|3942.35|3942.35|3943.6|3943.6|3942.35|3942.35|0
1648222290000|2022-03-25 15:31:30|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|0
1648222320000|2022-03-25 15:32:00|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|3941.23|0
1648222350000|2022-03-25 15:32:30|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|3940.97|0
1648222380000|2022-03-25 15:33:00|3942.22|3942.22|3942.35|3942.35|3942.35|3942.35|3942.22|3942.22|0
1648222430000|2022-03-25 15:33:50|3941.1|3941.1|3939.85|3939.85|3941.1|3941.1|3939.85|3939.85|0
1648222440000|2022-03-25 15:34:00|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|0
1648222450000|2022-03-25 15:34:10|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|3934.98|0
1648222460000|2022-03-25 15:34:20|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|0
1648222480000|2022-03-25 15:34:40|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|0
1648222490000|2022-03-25 15:34:50|3936.36|3936.36|3933.86|3933.86|3937.73|3937.73|3933.86|3933.86|0
1648222500000|2022-03-25 15:35:00|3935.11|3935.11|3933.86|3933.86|3935.11|3935.11|3933.86|3933.86|0
1648222540000|2022-03-25 15:35:40|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|0
1648222550000|2022-03-25 15:35:50|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|3932.36|0
1648222580000|2022-03-25 15:36:20|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|0
1648222590000|2022-03-25 15:36:30|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|0
1648222600000|2022-03-25 15:36:40|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|3933.61|0
1648222740000|2022-03-25 15:39:00|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|0
1648222750000|2022-03-25 15:39:10|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|3933.48|0
1648222770000|2022-03-25 15:39:30|3933.36|3933.36|3933.36|3933.36|3933.36|3933.36|3933.36|3933.36|0
1648222780000|2022-03-25 15:39:40|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|3933.73|0
1648222800000|2022-03-25 15:40:00|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|3933.86|0
1648222860000|2022-03-25 15:41:00|3935.11|3935.11|3933.86|3933.86|3935.11|3935.11|3933.86|3933.86|0
1648222870000|2022-03-25 15:41:10|3935.11|3935.11|3935.48|3935.48|3935.48|3935.48|3935.11|3935.11|0
1648222880000|2022-03-25 15:41:20|3936.73|3936.73|3935.66|3935.66|3936.73|3936.73|3935.48|3935.48|0
1648222890000|2022-03-25 15:41:30|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|3936.91|0
1648222920000|2022-03-25 15:42:00|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|3937.08|0
1648222930000|2022-03-25 15:42:10|3937.33|3937.33|3937.33|3937.33|3937.33|3937.33|3937.33|3937.33|0
1648222940000|2022-03-25 15:42:20|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|3936.08|0
1648222950000|2022-03-25 15:42:30|3936.33|3936.33|3936.33|3936.33|3936.33|3936.33|3936.33|3936.33|0
1648222970000|2022-03-25 15:42:50|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|3937.58|0
1648222980000|2022-03-25 15:43:00|3937.83|3937.83|3939.25|3939.25|3939.25|3939.25|3936.58|3936.58|0
1648223000000|2022-03-25 15:43:20|3941.75|3941.75|3944.59|3944.59|3944.59|3944.59|3941.75|3941.75|0
1648223020000|2022-03-25 15:43:40|3944.72|3944.72|3943.47|3943.47|3944.72|3944.72|3943.47|3943.47|0
1648223050000|2022-03-25 15:44:10|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|0
1648223060000|2022-03-25 15:44:20|3945.97|3945.97|3945.97|3945.97|3945.97|3945.97|3945.97|3945.97|0
1648223100000|2022-03-25 15:45:00|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|3948.46|0
1648223110000|2022-03-25 15:45:10|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|3948.59|0
1648223120000|2022-03-25 15:45:20|3947.34|3947.34|3947.34|3947.34|3947.34|3947.34|3947.34|3947.34|0
1648223190000|2022-03-25 15:46:30|3946.09|3946.09|3945.97|3945.97|3946.09|3946.09|3945.97|3945.97|0
1648223200000|2022-03-25 15:46:40|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|3944.72|0
1648223300000|2022-03-25 15:48:20|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|3944.84|0
1648223310000|2022-03-25 15:48:30|3944.72|3944.72|3943.47|3943.47|3944.72|3944.72|3943.47|3943.47|0
1648223330000|2022-03-25 15:48:50|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|3942.22|0
1648223340000|2022-03-25 15:49:00|3941.97|3941.97|3939.47|3939.47|3941.97|3941.97|3939.47|3939.47|0
1648223400000|2022-03-25 15:50:00|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|3939.35|0
1648223430000|2022-03-25 15:50:30|3939.47|3939.47|3939.47|3939.47|3939.6|3939.6|3939.47|3939.47|0
1648223440000|2022-03-25 15:50:40|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|0
1648223460000|2022-03-25 15:51:00|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|0
1648223470000|2022-03-25 15:51:10|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|0
1648223500000|2022-03-25 15:51:40|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|0
1648223510000|2022-03-25 15:51:50|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|0
1648223590000|2022-03-25 15:53:10|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|0
1648223600000|2022-03-25 15:53:20|3941.89|3941.89|3941.89|3941.89|3941.89|3941.89|3941.89|3941.89|0
1648223640000|2022-03-25 15:54:00|3940.64|3940.64|3940.64|3940.64|3940.64|3940.64|3940.64|3940.64|0
1648223650000|2022-03-25 15:54:10|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|3940.89|0
1648223680000|2022-03-25 15:54:40|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|3939.65|0
1648223720000|2022-03-25 15:55:20|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|0
1648223750000|2022-03-25 15:55:50|3939.27|3939.27|3939.27|3939.27|3939.27|3939.27|3939.27|3939.27|0
1648223760000|2022-03-25 15:56:00|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|3939.39|0
1648223770000|2022-03-25 15:56:10|3939.52|3939.52|3939.65|3939.65|3939.65|3939.65|3939.52|3939.52|0
1648223790000|2022-03-25 15:56:30|3939.47|3939.47|3939.3|3939.3|3939.47|3939.47|3939.3|3939.3|0
1648223830000|2022-03-25 15:57:10|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|3939.05|0
1648223860000|2022-03-25 15:57:40|3938.8|3938.8|3938.8|3938.8|3938.8|3938.8|3938.8|3938.8|0
1648223890000|2022-03-25 15:58:10|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|3937.55|0
1648223900000|2022-03-25 15:58:20|3938.8|3938.8|3938.8|3938.8|3938.8|3938.8|3938.8|3938.8|0
1648223930000|2022-03-25 15:58:50|3938.97|3938.97|3939.47|3939.47|3939.47|3939.47|3938.97|3938.97|0
1648223940000|2022-03-25 15:59:00|3939.3|3939.3|3939.13|3939.13|3939.3|3939.3|3939.13|3939.13|0
1648223970000|2022-03-25 15:59:30|3940.38|3940.38|3939.13|3939.13|3940.38|3940.38|3939.13|3939.13|0
1648223990000|2022-03-25 15:59:50|3938.78|3938.78|3937.19|3937.19|3938.78|3938.78|3937.19|3937.19|0
1648224000000|2022-03-25 16:00:00|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|0
1648224030000|2022-03-25 16:00:30|3935.82|3935.82|3934.57|3934.57|3935.82|3935.82|3934.57|3934.57|0
1648224090000|2022-03-25 16:01:30|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|0
1648224130000|2022-03-25 16:02:10|3934.82|3934.82|3934.82|3934.82|3934.82|3934.82|3934.82|3934.82|0
1648224140000|2022-03-25 16:02:20|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|3934.69|0
1648224240000|2022-03-25 16:04:00|3934.57|3934.57|3935.82|3935.82|3935.82|3935.82|3934.57|3934.57|0
1648224280000|2022-03-25 16:04:40|3936.07|3936.07|3936.07|3936.07|3936.07|3936.07|3936.07|3936.07|0
1648224290000|2022-03-25 16:04:50|3934.82|3934.82|3934.82|3934.82|3934.82|3934.82|3934.82|3934.82|0
1648224310000|2022-03-25 16:05:10|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|3933.57|0
1648224320000|2022-03-25 16:05:20|3933.74|3933.74|3933.87|3933.87|3933.87|3933.87|3933.74|3933.74|0
1648224340000|2022-03-25 16:05:40|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|3935.11|0
1648224410000|2022-03-25 16:06:50|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|0
1648224440000|2022-03-25 16:07:20|3935.11|3935.11|3935.63|3935.63|3935.63|3935.63|3935.11|3935.11|0
1648224450000|2022-03-25 16:07:30|3935.76|3935.76|3935.76|3935.76|3936.01|3936.01|3935.76|3935.76|0
1648224500000|2022-03-25 16:08:20|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|3937.01|0
1648224540000|2022-03-25 16:09:00|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|0
1648224560000|2022-03-25 16:09:20|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|3938.38|0
1648224610000|2022-03-25 16:10:10|3939.63|3939.63|3940.88|3940.88|3940.88|3940.88|3939.63|3939.63|0
1648224630000|2022-03-25 16:10:30|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|0
1648224640000|2022-03-25 16:10:40|3939.28|3939.28|3939.51|3939.51|3939.51|3939.51|3939.28|3939.28|0
1648224670000|2022-03-25 16:11:10|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|3939.63|0
1648224680000|2022-03-25 16:11:20|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|3940.88|0
1648224710000|2022-03-25 16:11:50|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|3940.75|0
1648224720000|2022-03-25 16:12:00|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|3938.26|0
1648224750000|2022-03-25 16:12:30|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|3938.43|0
1648224770000|2022-03-25 16:12:50|3937.18|3937.18|3937.36|3937.36|3937.36|3937.36|3937.18|3937.18|0
1648224810000|2022-03-25 16:13:30|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|0
1648224820000|2022-03-25 16:13:40|3936.48|3936.48|3937.73|3937.73|3937.73|3937.73|3936.48|3936.48|0
1648224930000|2022-03-25 16:15:30|3936.48|3936.48|3937.73|3937.73|3937.73|3937.73|3936.48|3936.48|0
1648224970000|2022-03-25 16:16:10|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|0
1648224980000|2022-03-25 16:16:20|3937.98|3937.98|3939.11|3939.11|3939.11|3939.11|3937.86|3937.86|0
1648225000000|2022-03-25 16:16:40|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|3937.86|0
1648225010000|2022-03-25 16:16:50|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|0
1648225030000|2022-03-25 16:17:10|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|0
1648225040000|2022-03-25 16:17:20|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|0
1648225090000|2022-03-25 16:18:10|3936.23|3936.23|3937.48|3937.48|3937.48|3937.48|3936.23|3936.23|0
1648225130000|2022-03-25 16:18:50|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|0
1648225170000|2022-03-25 16:19:30|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|3937.73|0
1648225220000|2022-03-25 16:20:20|3936.48|3936.48|3936.48|3936.48|3936.48|3936.48|3936.48|3936.48|0
1648225230000|2022-03-25 16:20:30|3936.23|3936.23|3936.23|3936.23|3936.23|3936.23|3936.23|3936.23|0
1648225300000|2022-03-25 16:21:40|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|0
1648225380000|2022-03-25 16:23:00|3937.36|3937.36|3938.6|3938.6|3938.6|3938.6|3937.36|3937.36|0
1648225390000|2022-03-25 16:23:10|3939.85|3939.85|3940.1|3940.1|3941.35|3941.35|3939.85|3939.85|0
1648225420000|2022-03-25 16:23:40|3938.86|3938.86|3938.86|3938.86|3938.86|3938.86|3938.86|3938.86|0
1648225440000|2022-03-25 16:24:00|3938.6|3938.6|3938.6|3938.6|3938.6|3938.6|3938.6|3938.6|0
1648225480000|2022-03-25 16:24:40|3939.85|3939.85|3942.35|3942.35|3942.35|3942.35|3939.85|3939.85|0
1648225500000|2022-03-25 16:25:00|3941.1|3941.1|3941.23|3941.23|3941.23|3941.23|3941.1|3941.1|0
1648225510000|2022-03-25 16:25:10|3941.35|3941.35|3940.23|3940.23|3941.35|3941.35|3939.98|3939.98|0
1648225520000|2022-03-25 16:25:20|3938.98|3938.98|3938.98|3938.98|3938.98|3938.98|3938.98|3938.98|0
1648225530000|2022-03-25 16:25:30|3940.23|3940.23|3940.23|3940.23|3940.23|3940.23|3940.23|3940.23|0
1648225560000|2022-03-25 16:26:00|3942.73|3942.73|3943.97|3943.97|3943.97|3943.97|3942.73|3942.73|0
1648225570000|2022-03-25 16:26:10|3943.6|3943.6|3942.35|3942.35|3943.6|3943.6|3942.35|3942.35|0
1648225580000|2022-03-25 16:26:20|3943.6|3943.6|3944.85|3944.85|3946.1|3946.1|3943.6|3943.6|0
1648225590000|2022-03-25 16:26:30|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|3943.6|0
1648225600000|2022-03-25 16:26:40|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|0
1648225610000|2022-03-25 16:26:50|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|3943.72|0
1648225620000|2022-03-25 16:27:00|3943.55|3943.55|3943.55|3943.55|3943.55|3943.55|3943.55|3943.55|0
1648225630000|2022-03-25 16:27:10|3942.3|3942.3|3942.3|3942.3|3942.3|3942.3|3942.3|3942.3|0
1648225640000|2022-03-25 16:27:20|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|3942.18|0
1648225680000|2022-03-25 16:28:00|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|3942.43|0
1648225690000|2022-03-25 16:28:10|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|0
1648225700000|2022-03-25 16:28:20|3940.8|3940.8|3938.31|3938.31|3940.8|3940.8|3938.31|3938.31|0
1648225710000|2022-03-25 16:28:30|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|3937.06|0
1648225720000|2022-03-25 16:28:40|3938.31|3938.31|3940.98|3940.98|3942.05|3942.05|3938.31|3938.31|0
1648225730000|2022-03-25 16:28:50|3940.85|3940.85|3938.35|3938.35|3943.35|3943.35|3938.35|3938.35|0
1648225740000|2022-03-25 16:29:00|3939.6|3939.6|3940.85|3940.85|3940.85|3940.85|3939.6|3939.6|0
1648225750000|2022-03-25 16:29:10|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|3941.1|0
1648225760000|2022-03-25 16:29:20|3940.85|3940.85|3941.1|3941.1|3941.1|3941.1|3940.85|3940.85|0
1648225770000|2022-03-25 16:29:30|3941.27|3941.27|3941.4|3941.4|3941.4|3941.4|3940.03|3940.03|0
1648225780000|2022-03-25 16:29:40|3941.02|3941.02|3941.4|3941.4|3941.4|3941.4|3941.02|3941.02|0
1648225790000|2022-03-25 16:29:50|3938.9|3938.9|3938.98|3938.98|3938.98|3938.98|3938.36|3938.36|0
1648451700000|2022-03-28 07:15:00|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|3935.33|0
1648451720000|2022-03-28 07:15:20|3932.83|3932.83|3933.18|3933.18|3933.18|3933.18|3932.83|3932.83|0
1648451750000|2022-03-28 07:15:50|3933|3933|3933|3933|3933|3933|3933|3933|0
1648451760000|2022-03-28 07:16:00|3933.13|3933.13|3933.38|3933.38|3933.38|3933.38|3933.13|3933.13|0
1648451780000|2022-03-28 07:16:20|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1648451790000|2022-03-28 07:16:30|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|3933.76|0
1648451810000|2022-03-28 07:16:50|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|3935.01|0
1648451830000|2022-03-28 07:17:10|3935.26|3935.26|3934.75|3934.75|3935.26|3935.26|3934.75|3934.75|0
1648451850000|2022-03-28 07:17:30|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|3933.51|0
1648451880000|2022-03-28 07:18:00|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|3933.63|0
1648451900000|2022-03-28 07:18:20|3934.88|3934.88|3933.25|3933.25|3936.13|3936.13|3933.25|3933.25|0
1648451990000|2022-03-28 07:19:50|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|3932.38|0
1648452000000|2022-03-28 07:20:00|3930.05|3930.05|3927.55|3927.55|3930.05|3930.05|3927.55|3927.55|0
1648452020000|2022-03-28 07:20:20|3926.31|3926.31|3927.55|3927.55|3927.55|3927.55|3926.31|3926.31|0
1648452030000|2022-03-28 07:20:30|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|0
1648452080000|2022-03-28 07:21:20|3930.22|3930.22|3928.97|3928.97|3930.22|3930.22|3928.97|3928.97|0
1648452110000|2022-03-28 07:21:50|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|0
1648452120000|2022-03-28 07:22:00|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|3926.22|0
1648452130000|2022-03-28 07:22:10|3928.72|3928.72|3929.09|3929.09|3929.09|3929.09|3928.72|3928.72|0
1648452170000|2022-03-28 07:22:50|3929.22|3929.22|3929.34|3929.34|3929.34|3929.34|3929.22|3929.22|0
1648452180000|2022-03-28 07:23:00|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|3931.84|0
1648452210000|2022-03-28 07:23:30|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|0
1648452230000|2022-03-28 07:23:50|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|0
1648452240000|2022-03-28 07:24:00|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|3932.09|0
1648452300000|2022-03-28 07:25:00|3933.34|3933.34|3937.26|3937.26|3937.26|3937.26|3933.34|3933.34|0
1648452310000|2022-03-28 07:25:10|3937.43|3937.43|3935.11|3935.11|3937.61|3937.61|3935.11|3935.11|0
1648452320000|2022-03-28 07:25:20|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|3934.61|0
1648452330000|2022-03-28 07:25:30|3935.24|3935.24|3935.24|3935.24|3935.24|3935.24|3934.98|3934.98|0
1648452340000|2022-03-28 07:25:40|3934.86|3934.86|3934.95|3934.95|3935.03|3935.03|3934.78|3934.78|0
1648452390000|2022-03-28 07:26:30|3936.2|3936.2|3937.28|3937.28|3937.45|3937.45|3936.2|3936.2|0
1648452400000|2022-03-28 07:26:40|3937.03|3937.03|3935.52|3935.52|3937.15|3937.15|3935.52|3935.52|0
1648452410000|2022-03-28 07:26:50|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|3935.77|0
1648452420000|2022-03-28 07:27:00|3936.15|3936.15|3936.15|3936.15|3936.15|3936.15|3936.15|3936.15|0
1648452430000|2022-03-28 07:27:10|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|3936.03|0
1648452480000|2022-03-28 07:28:00|3936.65|3936.65|3936.15|3936.15|3936.65|3936.65|3936.15|3936.15|0
1648452490000|2022-03-28 07:28:10|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|0
1648452500000|2022-03-28 07:28:20|3937.4|3937.4|3936.15|3936.15|3937.4|3937.4|3936.15|3936.15|0
1648452540000|2022-03-28 07:29:00|3937.4|3937.4|3939.9|3939.9|3939.9|3939.9|3937.4|3937.4|0
1648452550000|2022-03-28 07:29:10|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|3943.64|0
1648452570000|2022-03-28 07:29:30|3941.15|3941.15|3941.15|3941.15|3941.15|3941.15|3941.15|3941.15|0
1648452580000|2022-03-28 07:29:40|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1648452610000|2022-03-28 07:30:10|3940.07|3940.07|3940.45|3940.45|3940.45|3940.45|3940.07|3940.07|0
1648452650000|2022-03-28 07:30:50|3941.7|3941.7|3945.44|3945.44|3945.44|3945.44|3941.7|3941.7|0
1648452660000|2022-03-28 07:31:00|3945.57|3945.57|3946.82|3946.82|3946.82|3946.82|3945.57|3945.57|0
1648452670000|2022-03-28 07:31:10|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|3944.32|0
1648452720000|2022-03-28 07:32:00|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|0
1648452740000|2022-03-28 07:32:20|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|3946.82|0
1648452760000|2022-03-28 07:32:40|3946.94|3946.94|3947.07|3947.07|3947.07|3947.07|3946.94|3946.94|0
1648452810000|2022-03-28 07:33:30|3945.82|3945.82|3944.57|3944.57|3945.82|3945.82|3944.57|3944.57|0
1648452860000|2022-03-28 07:34:20|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|3945.82|0
1648452870000|2022-03-28 07:34:30|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|3946.07|0
1648452960000|2022-03-28 07:36:00|3943.57|3943.57|3942.32|3942.32|3943.57|3943.57|3942.32|3942.32|0
1648452970000|2022-03-28 07:36:10|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|0
1648453020000|2022-03-28 07:37:00|3941.59|3941.59|3941.42|3941.42|3941.59|3941.59|3941.42|3941.42|0
1648453050000|2022-03-28 07:37:30|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|3941.59|0
1648453070000|2022-03-28 07:37:50|3942.11|3942.11|3942.11|3942.11|3942.11|3942.11|3941.94|3941.94|0
1648453080000|2022-03-28 07:38:00|3943.36|3943.36|3943.36|3943.36|3943.36|3943.36|3943.36|3943.36|0
1648453090000|2022-03-28 07:38:10|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|0
1648453160000|2022-03-28 07:39:20|3943.01|3943.01|3942.84|3942.84|3943.01|3943.01|3942.84|3942.84|0
1648453190000|2022-03-28 07:39:50|3942.47|3942.47|3942.72|3942.72|3942.72|3942.72|3942.47|3942.47|0
1648453200000|2022-03-28 07:40:00|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|0
1648453250000|2022-03-28 07:40:50|3942.72|3942.72|3942.72|3942.72|3942.72|3942.72|3942.72|3942.72|0
1648453280000|2022-03-28 07:41:20|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|0
1648453370000|2022-03-28 07:42:50|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|3943.97|0
1648453380000|2022-03-28 07:43:00|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|3943.47|0
1648453390000|2022-03-28 07:43:10|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|3942.97|0
1648453410000|2022-03-28 07:43:30|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|3943.22|0
1648453660000|2022-03-28 07:47:40|3940.72|3940.72|3940.22|3940.22|3940.72|3940.72|3940.22|3940.22|0
1648453680000|2022-03-28 07:48:00|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|3941.47|0
1648453720000|2022-03-28 07:48:40|3938.97|3938.97|3937.72|3937.72|3938.97|3938.97|3937.72|3937.72|0
1648453760000|2022-03-28 07:49:20|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|3938.97|0
1648453830000|2022-03-28 07:50:30|3939.22|3939.22|3940.47|3940.47|3940.47|3940.47|3939.22|3939.22|0
1648453870000|2022-03-28 07:51:10|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|3941.72|0
1648453930000|2022-03-28 07:52:10|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|3941.97|0
1648454050000|2022-03-28 07:54:10|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|3942.14|0
1648454060000|2022-03-28 07:54:20|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|3942.32|0
1648454110000|2022-03-28 07:55:10|3941.94|3941.94|3938.07|3938.07|3941.94|3941.94|3938.07|3938.07|0
1648454120000|2022-03-28 07:55:20|3937.94|3937.94|3938.32|3938.32|3938.32|3938.32|3937.94|3937.94|0
1648454190000|2022-03-28 07:56:30|3939.57|3939.57|3940.82|3940.82|3940.82|3940.82|3939.57|3939.57|0
1648454210000|2022-03-28 07:56:50|3940.64|3940.64|3940.82|3940.82|3940.82|3940.82|3940.64|3940.64|0
1648454220000|2022-03-28 07:57:00|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|3941.07|0
1648454230000|2022-03-28 07:57:10|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|3939.82|0
1648454270000|2022-03-28 07:57:50|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|3939.95|0
1648454330000|2022-03-28 07:58:50|3940.12|3940.12|3940.12|3940.12|3940.12|3940.12|3940.12|3940.12|0
1648454340000|2022-03-28 07:59:00|3939.99|3939.99|3939.99|3939.99|3939.99|3939.99|3939.99|3939.99|0
1648454360000|2022-03-28 07:59:20|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|3940.37|0
1648454370000|2022-03-28 07:59:30|3940.54|3940.54|3940.54|3940.54|3940.54|3940.54|3940.54|3940.54|0
1648454380000|2022-03-28 07:59:40|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|3940.04|0
1648454390000|2022-03-28 07:59:50|3939.67|3939.67|3940.01|3940.01|3940.01|3940.01|3939.67|3939.67|0
1648454400000|2022-03-28 08:00:00|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|3940.13|0
1648454420000|2022-03-28 08:00:20|3940.26|3940.26|3938.63|3938.63|3940.26|3940.26|3938.63|3938.63|0
1648454460000|2022-03-28 08:01:00|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|3938.29|0
1648454500000|2022-03-28 08:01:40|3937.04|3937.04|3935.79|3935.79|3937.04|3937.04|3935.79|3935.79|0
1648454510000|2022-03-28 08:01:50|3936.04|3936.04|3936.17|3936.17|3936.17|3936.17|3936.04|3936.04|0
1648454540000|2022-03-28 08:02:20|3934.92|3934.92|3936.17|3936.17|3936.17|3936.17|3934.92|3934.92|0
1648454570000|2022-03-28 08:02:50|3936.04|3936.04|3936.04|3936.04|3936.04|3936.04|3936.04|3936.04|0
1648454610000|2022-03-28 08:03:30|3935.87|3935.87|3940.74|3940.74|3940.74|3940.74|3935.87|3935.87|0
1648454620000|2022-03-28 08:03:40|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|3939.49|0
1648454700000|2022-03-28 08:05:00|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|3939.74|0
1648454710000|2022-03-28 08:05:10|3936|3936|3938.49|3938.49|3938.49|3938.49|3936|3936|0
1648454740000|2022-03-28 08:05:40|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|3937.99|0
1648454750000|2022-03-28 08:05:50|3937.49|3937.49|3936.07|3936.07|3937.49|3937.49|3936.07|3936.07|0
1648454760000|2022-03-28 08:06:00|3935.82|3935.82|3935.52|3935.52|3935.82|3935.82|3935.52|3935.52|0
1648454770000|2022-03-28 08:06:10|3935.89|3935.89|3935.77|3935.77|3937.02|3937.02|3935.77|3935.77|0
1648454780000|2022-03-28 08:06:20|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|3936.14|0
1648454800000|2022-03-28 08:06:40|3933.65|3933.65|3933.52|3933.52|3933.65|3933.65|3933.52|3933.52|0
1648454810000|2022-03-28 08:06:50|3933.27|3933.27|3933.15|3933.15|3933.27|3933.27|3933.15|3933.15|0
1648454870000|2022-03-28 08:07:50|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|3931.9|0
1648454880000|2022-03-28 08:08:00|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|0
1648454900000|2022-03-28 08:08:20|3928.28|3928.28|3927.03|3927.03|3928.28|3928.28|3927.03|3927.03|0
1648454930000|2022-03-28 08:08:50|3925.78|3925.78|3925.78|3925.78|3925.78|3925.78|3925.78|3925.78|0
1648454940000|2022-03-28 08:09:00|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|0
1648454950000|2022-03-28 08:09:10|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|3925.28|0
1648454970000|2022-03-28 08:09:30|3927.77|3927.77|3929.02|3929.02|3929.02|3929.02|3927.77|3927.77|0
1648454980000|2022-03-28 08:09:40|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|3928.9|0
1648455030000|2022-03-28 08:10:30|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|3930.15|0
1648455040000|2022-03-28 08:10:40|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|3929.98|0
1648455100000|2022-03-28 08:11:40|3930.1|3930.1|3934.22|3934.22|3934.22|3934.22|3930.1|3930.1|0
1648455110000|2022-03-28 08:11:50|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|0
1648455150000|2022-03-28 08:12:30|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|0
1648455180000|2022-03-28 08:13:00|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|3933.22|0
1648455190000|2022-03-28 08:13:10|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|3934.47|0
1648455210000|2022-03-28 08:13:30|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|3931.98|0
1648455220000|2022-03-28 08:13:40|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|3931.85|0
1648455260000|2022-03-28 08:14:20|3932.1|3932.1|3929.23|3929.23|3932.1|3932.1|3929.23|3929.23|0
1648455290000|2022-03-28 08:14:50|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|3927.98|0
1648455300000|2022-03-28 08:15:00|3926.73|3926.73|3926.73|3926.73|3926.73|3926.73|3926.73|3926.73|0
1648455350000|2022-03-28 08:15:50|3926.86|3926.86|3926.61|3926.61|3926.86|3926.86|3926.61|3926.61|0
1648455370000|2022-03-28 08:16:10|3926.26|3926.26|3926.43|3926.43|3926.43|3926.43|3926.26|3926.26|0
1648455380000|2022-03-28 08:16:20|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|3926.68|0
1648455390000|2022-03-28 08:16:30|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|0
1648455410000|2022-03-28 08:16:50|3928.11|3928.11|3928.61|3928.61|3928.61|3928.61|3928.11|3928.11|0
1648455420000|2022-03-28 08:17:00|3926.11|3926.11|3924.86|3924.86|3927.36|3927.36|3924.86|3924.86|0
1648455430000|2022-03-28 08:17:10|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|0
1648455510000|2022-03-28 08:18:30|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|3922.49|0
1648455520000|2022-03-28 08:18:40|3926.24|3926.24|3926.24|3926.24|3926.24|3926.24|3926.24|3926.24|0
1648455540000|2022-03-28 08:19:00|3926.49|3926.49|3926.49|3926.49|3926.49|3926.49|3926.49|3926.49|0
1648455660000|2022-03-28 08:21:00|3926.31|3926.31|3925.94|3925.94|3926.31|3926.31|3925.94|3925.94|0
1648455690000|2022-03-28 08:21:30|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|3925.6|0
1648455720000|2022-03-28 08:22:00|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|0
1648455740000|2022-03-28 08:22:20|3927.1|3927.1|3928.47|3928.47|3928.47|3928.47|3927.1|3927.1|0
1648455780000|2022-03-28 08:23:00|3927.22|3927.22|3927.22|3927.22|3927.22|3927.22|3927.22|3927.22|0
1648455790000|2022-03-28 08:23:10|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|3925.97|0
1648455840000|2022-03-28 08:24:00|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|3925.8|0
1648455880000|2022-03-28 08:24:40|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|3928.3|0
1648455900000|2022-03-28 08:25:00|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|3928.17|0
1648455920000|2022-03-28 08:25:20|3929.42|3929.42|3929.8|3929.8|3929.8|3929.8|3929.42|3929.42|0
1648455990000|2022-03-28 08:26:30|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|0
1648456000000|2022-03-28 08:26:40|3932.29|3932.29|3931.04|3931.04|3932.29|3932.29|3931.04|3931.04|0
1648456010000|2022-03-28 08:26:50|3929.8|3929.8|3929.8|3929.8|3929.8|3929.8|3929.8|3929.8|0
1648456030000|2022-03-28 08:27:10|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|3930.05|0
1648456040000|2022-03-28 08:27:20|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|3930.17|0
1648456090000|2022-03-28 08:28:10|3928.92|3928.92|3929.05|3929.05|3929.05|3929.05|3928.92|3928.92|0
1648456100000|2022-03-28 08:28:20|3929.17|3929.17|3929.3|3929.3|3929.3|3929.3|3929.17|3929.17|0
1648456140000|2022-03-28 08:29:00|3929.13|3929.13|3928.75|3928.75|3929.13|3929.13|3928.75|3928.75|0
1648456170000|2022-03-28 08:29:30|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|3928.92|0
1648456180000|2022-03-28 08:29:40|3930.17|3930.17|3932.84|3932.84|3932.84|3932.84|3930.17|3930.17|0
1648456200000|2022-03-28 08:30:00|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|3932.72|0
1648456220000|2022-03-28 08:30:20|3932.97|3932.97|3932.97|3932.97|3932.97|3932.97|3932.97|3932.97|0
1648456250000|2022-03-28 08:30:50|3932.79|3932.79|3932.79|3932.79|3932.79|3932.79|3932.79|3932.79|0
1648456270000|2022-03-28 08:31:10|3931.55|3931.55|3931.04|3931.04|3931.55|3931.55|3931.04|3931.04|0
1648456330000|2022-03-28 08:32:10|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|0
1648456340000|2022-03-28 08:32:20|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1648456400000|2022-03-28 08:33:20|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|3927.05|0
1648456500000|2022-03-28 08:35:00|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1648456520000|2022-03-28 08:35:20|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|3929.67|0
1648456530000|2022-03-28 08:35:30|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|3932.17|0
1648456560000|2022-03-28 08:36:00|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|3932.29|0
1648456620000|2022-03-28 08:37:00|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|3931.04|0
1648456660000|2022-03-28 08:37:40|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|0
1648456680000|2022-03-28 08:38:00|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|3933.29|0
1648456710000|2022-03-28 08:38:30|3933.16|3933.16|3930.67|3930.67|3933.16|3933.16|3930.67|3930.67|0
1648456720000|2022-03-28 08:38:40|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|3930.79|0
1648456740000|2022-03-28 08:39:00|3930.92|3930.92|3931.04|3931.04|3931.04|3931.04|3930.92|3930.92|0
1648456750000|2022-03-28 08:39:10|3932.54|3932.54|3932.25|3932.25|3932.54|3932.54|3932.08|3932.08|0
1648456760000|2022-03-28 08:39:20|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|3932.37|0
1648456790000|2022-03-28 08:39:50|3932.25|3932.25|3932|3932|3932.25|3932.25|3932|3932|0
1648456810000|2022-03-28 08:40:10|3932.12|3932.12|3932.25|3932.25|3932.25|3932.25|3932.12|3932.12|0
1648456820000|2022-03-28 08:40:20|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|3934.74|0
1648456830000|2022-03-28 08:40:30|3935.99|3935.99|3934.74|3934.74|3935.99|3935.99|3934.74|3934.74|0
1648456860000|2022-03-28 08:41:00|3933.5|3933.5|3932.25|3932.25|3933.5|3933.5|3932.25|3932.25|0
1648456900000|2022-03-28 08:41:40|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|0
1648456910000|2022-03-28 08:41:50|3932|3932|3932|3932|3932|3932|3932|3932|0
1648456940000|2022-03-28 08:42:20|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|0
1648456970000|2022-03-28 08:42:50|3928.25|3928.25|3929.5|3929.5|3929.5|3929.5|3928.25|3928.25|0
1648456980000|2022-03-28 08:43:00|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|0
1648457020000|2022-03-28 08:43:40|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|0
1648457030000|2022-03-28 08:43:50|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|3931.74|0
1648457060000|2022-03-28 08:44:20|3932|3932|3932.12|3932.12|3932.12|3932.12|3932|3932|0
1648457090000|2022-03-28 08:44:50|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|0
1648457100000|2022-03-28 08:45:00|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|3931.12|0
1648457110000|2022-03-28 08:45:10|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|3931.37|0
1648457140000|2022-03-28 08:45:40|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|0
1648457170000|2022-03-28 08:46:10|3931.67|3931.67|3931.67|3931.67|3931.67|3931.67|3931.67|3931.67|0
1648457210000|2022-03-28 08:46:50|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|3931.92|0
1648457220000|2022-03-28 08:47:00|3934.42|3934.42|3935.67|3935.67|3935.67|3935.67|3934.42|3934.42|0
1648457290000|2022-03-28 08:48:10|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|3936.92|0
1648457300000|2022-03-28 08:48:20|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|0
1648457320000|2022-03-28 08:48:40|3936.92|3936.92|3935.42|3935.42|3936.92|3936.92|3935.42|3935.42|0
1648457340000|2022-03-28 08:49:00|3935.29|3935.29|3935.17|3935.17|3935.29|3935.29|3935.17|3935.17|0
1648457350000|2022-03-28 08:49:10|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|3934.79|0
1648457480000|2022-03-28 08:51:20|3933.54|3933.54|3932.29|3932.29|3933.54|3933.54|3932.29|3932.29|0
1648457490000|2022-03-28 08:51:30|3931.05|3931.05|3929.8|3929.8|3931.05|3931.05|3929.8|3929.8|0
1648457500000|2022-03-28 08:51:40|3929.67|3929.67|3929.17|3929.17|3929.67|3929.67|3929.17|3929.17|0
1648457520000|2022-03-28 08:52:00|3929.04|3929.04|3929.04|3929.04|3929.04|3929.04|3929.04|3929.04|0
1648457530000|2022-03-28 08:52:10|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|0
1648457550000|2022-03-28 08:52:30|3930.42|3930.42|3930.42|3930.42|3930.42|3930.42|3930.42|3930.42|0
1648457610000|2022-03-28 08:53:30|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|3932.92|0
1648457640000|2022-03-28 08:54:00|3933.04|3933.04|3933.04|3933.04|3933.04|3933.04|3933.04|3933.04|0
1648457670000|2022-03-28 08:54:30|3933.17|3933.17|3933.29|3933.29|3934.54|3934.54|3933.17|3933.17|0
1648457680000|2022-03-28 08:54:40|3932.04|3932.04|3930.8|3930.8|3932.04|3932.04|3930.8|3930.8|0
1648457720000|2022-03-28 08:55:20|3932.04|3932.04|3931.77|3931.77|3932.04|3932.04|3931.52|3931.52|0
1648457730000|2022-03-28 08:55:30|3931.65|3931.65|3930.4|3930.4|3931.65|3931.65|3930.27|3930.27|0
1648457760000|2022-03-28 08:56:00|3930.27|3930.27|3930.27|3930.27|3930.27|3930.27|3930.27|3930.27|0
1648457800000|2022-03-28 08:56:40|3929.03|3929.03|3927.78|3927.78|3929.03|3929.03|3927.78|3927.78|0
1648457840000|2022-03-28 08:57:20|3926.53|3926.53|3927.78|3927.78|3927.78|3927.78|3926.53|3926.53|0
1648457850000|2022-03-28 08:57:30|3926.53|3926.53|3926.53|3926.53|3926.53|3926.53|3926.53|3926.53|0
1648457880000|2022-03-28 08:58:00|3926.03|3926.03|3926.15|3926.15|3926.15|3926.15|3926.03|3926.03|0
1648457970000|2022-03-28 08:59:30|3926.11|3926.11|3927.18|3927.18|3929.68|3929.68|3926.11|3926.11|0
1648457980000|2022-03-28 08:59:40|3925.94|3925.94|3927.18|3927.18|3927.18|3927.18|3925.94|3925.94|0
1648457990000|2022-03-28 08:59:50|3925.94|3925.94|3922.19|3922.19|3925.94|3925.94|3922.19|3922.19|0
1648458000000|2022-03-28 09:00:00|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|0
1648458010000|2022-03-28 09:00:10|3922.53|3922.53|3922.36|3922.36|3922.53|3922.53|3922.36|3922.36|0
1648458030000|2022-03-28 09:00:30|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|0
1648458040000|2022-03-28 09:00:40|3927.35|3927.35|3927.35|3927.35|3927.35|3927.35|3927.35|3927.35|0
1648458060000|2022-03-28 09:01:00|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|3928.6|0
1648458100000|2022-03-28 09:01:40|3927.35|3927.35|3926.1|3926.1|3927.35|3927.35|3926.1|3926.1|0
1648458130000|2022-03-28 09:02:10|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|0
1648458140000|2022-03-28 09:02:20|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|0
1648458200000|2022-03-28 09:03:20|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|0
1648458230000|2022-03-28 09:03:50|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|0
1648458310000|2022-03-28 09:05:10|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|0
1648458340000|2022-03-28 09:05:40|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|0
1648458350000|2022-03-28 09:05:50|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|0
1648458360000|2022-03-28 09:06:00|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|0
1648458420000|2022-03-28 09:07:00|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1648458440000|2022-03-28 09:07:20|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|3924.35|0
1648458490000|2022-03-28 09:08:10|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|0
1648458530000|2022-03-28 09:08:50|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|3922.98|0
1648458540000|2022-03-28 09:09:00|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1648458580000|2022-03-28 09:09:40|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|3923.48|0
1648458610000|2022-03-28 09:10:10|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|0
1648458650000|2022-03-28 09:10:50|3923.48|3923.48|3923.73|3923.73|3923.73|3923.73|3923.48|3923.48|0
1648458740000|2022-03-28 09:12:20|3923.61|3923.61|3924.11|3924.11|3924.11|3924.11|3923.61|3923.61|0
1648458760000|2022-03-28 09:12:40|3924.36|3924.36|3924.36|3924.36|3924.36|3924.36|3924.36|3924.36|0
1648458770000|2022-03-28 09:12:50|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|3924.23|0
1648458780000|2022-03-28 09:13:00|3925.48|3925.48|3924.23|3924.23|3925.48|3925.48|3924.23|3924.23|0
1648458790000|2022-03-28 09:13:10|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|3924.11|0
1648458850000|2022-03-28 09:14:10|3925.36|3925.36|3925.36|3925.36|3925.36|3925.36|3925.36|3925.36|0
1648458880000|2022-03-28 09:14:40|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|0
1648458900000|2022-03-28 09:15:00|3923.98|3923.98|3923.61|3923.61|3923.98|3923.98|3923.61|3923.61|0
1648458920000|2022-03-28 09:15:20|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|0
1648459060000|2022-03-28 09:17:40|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|3923.61|0
1648459230000|2022-03-28 09:20:30|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|0
1648459240000|2022-03-28 09:20:40|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|0
1648459320000|2022-03-28 09:22:00|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|3921.24|0
1648459340000|2022-03-28 09:22:20|3921.49|3921.49|3922.61|3922.61|3922.61|3922.61|3921.36|3921.36|0
1648459370000|2022-03-28 09:22:50|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|3922.36|0
1648459400000|2022-03-28 09:23:20|3921.11|3921.11|3921.24|3921.24|3921.24|3921.24|3921.11|3921.11|0
1648459450000|2022-03-28 09:24:10|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|3922.48|0
1648459510000|2022-03-28 09:25:10|3922.74|3922.74|3922.61|3922.61|3922.74|3922.74|3922.48|3922.48|0
1648459550000|2022-03-28 09:25:50|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|0
1648459660000|2022-03-28 09:27:40|3923.98|3923.98|3922.74|3922.74|3923.98|3923.98|3922.74|3922.74|0
1648459670000|2022-03-28 09:27:50|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|0
1648459740000|2022-03-28 09:29:00|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|0
1648459750000|2022-03-28 09:29:10|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|3921.86|0
1648459760000|2022-03-28 09:29:20|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1648459780000|2022-03-28 09:29:40|3923.36|3923.36|3924.74|3924.74|3924.74|3924.74|3923.36|3923.36|0
1648459790000|2022-03-28 09:29:50|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|0
1648459810000|2022-03-28 09:30:10|3925.11|3925.11|3925.29|3925.29|3925.29|3925.29|3925.11|3925.11|0
1648459970000|2022-03-28 09:32:50|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|3924.94|0
1648460050000|2022-03-28 09:34:10|3924.81|3924.81|3924.81|3924.81|3924.81|3924.81|3924.81|3924.81|0
1648460100000|2022-03-28 09:35:00|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|0
1648460120000|2022-03-28 09:35:20|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3927.31|3927.31|0
1648460170000|2022-03-28 09:36:10|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|3926.06|0
1648460230000|2022-03-28 09:37:10|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|0
1648460260000|2022-03-28 09:37:40|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1648460290000|2022-03-28 09:38:10|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|3927.31|0
1648460340000|2022-03-28 09:39:00|3929.68|3929.68|3929.81|3929.81|3929.81|3929.81|3929.68|3929.68|0
1648460350000|2022-03-28 09:39:10|3929.56|3929.56|3928.31|3928.31|3929.56|3929.56|3928.18|3928.18|0
1648460360000|2022-03-28 09:39:20|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|3928.18|0
1648460410000|2022-03-28 09:40:10|3928.43|3928.43|3928.56|3928.56|3928.56|3928.56|3928.43|3928.43|0
1648460500000|2022-03-28 09:41:40|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|0
1648460510000|2022-03-28 09:41:50|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1648460620000|2022-03-28 09:43:40|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|3928.69|0
1648460640000|2022-03-28 09:44:00|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|3928.81|0
1648460730000|2022-03-28 09:45:30|3930.06|3930.06|3928.81|3928.81|3930.06|3930.06|3928.81|3928.81|0
1648460810000|2022-03-28 09:46:50|3928.64|3928.64|3928.64|3928.64|3928.64|3928.64|3928.64|3928.64|0
1648460860000|2022-03-28 09:47:40|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|3927.39|0
1648460880000|2022-03-28 09:48:00|3927.14|3927.14|3927.14|3927.14|3927.14|3927.14|3927.14|3927.14|0
1648460900000|2022-03-28 09:48:20|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|3925.89|0
1648460920000|2022-03-28 09:48:40|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|0
1648460940000|2022-03-28 09:49:00|3924.52|3924.52|3924.35|3924.35|3924.52|3924.52|3924.35|3924.35|0
1648461000000|2022-03-28 09:50:00|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|3923.83|0
1648461010000|2022-03-28 09:50:10|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|3923.58|0
1648461070000|2022-03-28 09:51:10|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|3923.75|0
1648461080000|2022-03-28 09:51:20|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|0
1648461090000|2022-03-28 09:51:30|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|0
1648461130000|2022-03-28 09:52:10|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|3919.76|0
1648461150000|2022-03-28 09:52:30|3921.01|3921.01|3922.26|3922.26|3922.26|3922.26|3921.01|3921.01|0
1648461280000|2022-03-28 09:54:40|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|3921.01|0
1648461290000|2022-03-28 09:54:50|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|3920.63|0
1648461300000|2022-03-28 09:55:00|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|3920.97|0
1648461310000|2022-03-28 09:55:10|3920.85|3920.85|3920.72|3920.72|3920.85|3920.85|3920.72|3920.72|0
1648461350000|2022-03-28 09:55:50|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|3919.47|0
1648461370000|2022-03-28 09:56:10|3920.72|3920.72|3921.97|3921.97|3921.97|3921.97|3920.72|3920.72|0
1648461380000|2022-03-28 09:56:20|3921.85|3921.85|3921.97|3921.97|3921.97|3921.97|3921.85|3921.85|0
1648461440000|2022-03-28 09:57:20|3922.14|3922.14|3922.14|3922.14|3922.14|3922.14|3921.8|3921.8|0
1648461450000|2022-03-28 09:57:30|3922.48|3922.48|3922.41|3922.41|3922.48|3922.48|3922.06|3922.06|0
1648461520000|2022-03-28 09:58:40|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|0
1648461540000|2022-03-28 09:59:00|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|3921.33|0
1648461550000|2022-03-28 09:59:10|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|3921.16|0
1648461580000|2022-03-28 09:59:40|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|3922.41|0
1648461610000|2022-03-28 10:00:10|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|3922.53|0
1648461720000|2022-03-28 10:02:00|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|3921.9|0
1648461740000|2022-03-28 10:02:20|3923.15|3923.15|3925.65|3925.65|3928.15|3928.15|3923.15|3923.15|0
1648461780000|2022-03-28 10:03:00|3924.4|3924.4|3924.53|3924.53|3924.53|3924.53|3924.4|3924.4|0
1648461800000|2022-03-28 10:03:20|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|3925.77|0
1648461840000|2022-03-28 10:04:00|3923.28|3923.28|3923.15|3923.15|3923.28|3923.28|3923.15|3923.15|0
1648461880000|2022-03-28 10:04:40|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|0
1648461920000|2022-03-28 10:05:20|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|3924.15|0
1648461940000|2022-03-28 10:05:40|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|3924.02|0
1648461970000|2022-03-28 10:06:10|3923.9|3923.9|3923.77|3923.77|3923.9|3923.9|3923.77|3923.77|0
1648462050000|2022-03-28 10:07:30|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|3923.65|0
1648462100000|2022-03-28 10:08:20|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|3923.52|0
1648462110000|2022-03-28 10:08:30|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|3923.4|0
1648462130000|2022-03-28 10:08:50|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|0
1648462180000|2022-03-28 10:09:40|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|3923.02|0
1648462310000|2022-03-28 10:11:50|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|3924.27|0
1648462320000|2022-03-28 10:12:00|3924.52|3924.52|3924.39|3924.39|3924.52|3924.52|3924.39|3924.39|0
1648462350000|2022-03-28 10:12:30|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|3925.64|0
1648462360000|2022-03-28 10:12:40|3925.52|3925.52|3925.39|3925.39|3925.52|3925.52|3925.39|3925.39|0
1648462370000|2022-03-28 10:12:50|3925.27|3925.27|3924.89|3924.89|3925.27|3925.27|3924.64|3924.64|0
1648462390000|2022-03-28 10:13:10|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|3924.72|0
1648462400000|2022-03-28 10:13:20|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|3924.47|0
1648462470000|2022-03-28 10:14:30|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|0
1648462480000|2022-03-28 10:14:40|3928.34|3928.34|3927.09|3927.09|3928.34|3928.34|3927.09|3927.09|0
1648462490000|2022-03-28 10:14:50|3926.97|3926.97|3926.97|3926.97|3926.97|3926.97|3926.97|3926.97|0
1648462500000|2022-03-28 10:15:00|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|0
1648462520000|2022-03-28 10:15:20|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|0
1648462530000|2022-03-28 10:15:30|3925.94|3925.94|3925.94|3925.94|3925.94|3925.94|3925.94|3925.94|0
1648462550000|2022-03-28 10:15:50|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|3927.19|0
1648462560000|2022-03-28 10:16:00|3925.94|3925.94|3925.94|3925.94|3925.94|3925.94|3925.94|3925.94|0
1648462710000|2022-03-28 10:18:30|3925.19|3925.19|3924.93|3924.93|3925.19|3925.19|3924.93|3924.93|0
1648462770000|2022-03-28 10:19:30|3922.44|3922.44|3922.56|3922.56|3922.56|3922.56|3922.44|3922.44|0
1648462790000|2022-03-28 10:19:50|3925.06|3925.06|3925.31|3925.31|3925.31|3925.31|3925.06|3925.06|0
1648462860000|2022-03-28 10:21:00|3924.79|3924.79|3925.31|3925.31|3925.31|3925.31|3924.79|3924.79|0
1648462870000|2022-03-28 10:21:10|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|3925.14|0
1648462880000|2022-03-28 10:21:20|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|3925.01|0
1648462930000|2022-03-28 10:22:10|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|3925.19|0
1648462970000|2022-03-28 10:22:50|3927.68|3927.68|3925.19|3925.19|3927.68|3927.68|3925.19|3925.19|0
1648462990000|2022-03-28 10:23:10|3926.43|3926.43|3927.68|3927.68|3927.68|3927.68|3926.43|3926.43|0
1648463070000|2022-03-28 10:24:30|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|3927.56|0
1648463100000|2022-03-28 10:25:00|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|3926.31|0
1648463120000|2022-03-28 10:25:20|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|0
1648463180000|2022-03-28 10:26:20|3926.36|3926.36|3926.23|3926.23|3926.36|3926.36|3926.23|3926.23|0
1648463200000|2022-03-28 10:26:40|3926.11|3926.11|3926.23|3926.23|3926.23|3926.23|3926.11|3926.11|0
1648463230000|2022-03-28 10:27:10|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|0
1648463310000|2022-03-28 10:28:30|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|3923.73|0
1648463350000|2022-03-28 10:29:10|3923.48|3923.48|3923.36|3923.36|3923.48|3923.48|3923.36|3923.36|0
1648463360000|2022-03-28 10:29:20|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|3923.11|0
1648463430000|2022-03-28 10:30:30|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|3922.6|0
1648463470000|2022-03-28 10:31:10|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|3922.78|0
1648463490000|2022-03-28 10:31:30|3926.52|3926.52|3922.78|3922.78|3926.52|3926.52|3922.78|3922.78|0
1648463500000|2022-03-28 10:31:40|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1648463510000|2022-03-28 10:31:50|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|3923.12|0
1648463580000|2022-03-28 10:33:00|3923|3923|3922.87|3922.87|3923|3923|3922.87|3922.87|0
1648463590000|2022-03-28 10:33:10|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|3924.12|0
1648463610000|2022-03-28 10:33:30|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|3924.3|0
1648463710000|2022-03-28 10:35:10|3923.05|3923.05|3921.8|3921.8|3923.05|3923.05|3921.8|3921.8|0
1648463720000|2022-03-28 10:35:20|3923.05|3923.05|3923.3|3923.3|3923.3|3923.3|3923.05|3923.05|0
1648463740000|2022-03-28 10:35:40|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|3923.42|0
1648463770000|2022-03-28 10:36:10|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|3923.25|0
1648463780000|2022-03-28 10:36:20|3923.13|3923.13|3923.13|3923.13|3923.13|3923.13|3923.13|3923.13|0
1648463800000|2022-03-28 10:36:40|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|3922.95|0
1648463810000|2022-03-28 10:36:50|3925.45|3925.45|3924.2|3924.2|3925.45|3925.45|3924.2|3924.2|0
1648463880000|2022-03-28 10:38:00|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|3921.71|0
1648463920000|2022-03-28 10:38:40|3921.83|3921.83|3921.96|3921.96|3921.96|3921.96|3921.83|3921.83|0
1648463960000|2022-03-28 10:39:20|3921.45|3921.45|3923.95|3923.95|3923.95|3923.95|3921.45|3921.45|0
1648463970000|2022-03-28 10:39:30|3922.7|3922.7|3922.7|3922.7|3922.7|3922.7|3922.7|3922.7|0
1648463990000|2022-03-28 10:39:50|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|3922.45|0
1648464000000|2022-03-28 10:40:00|3922.33|3922.33|3923.57|3923.57|3923.57|3923.57|3922.33|3922.33|0
1648464020000|2022-03-28 10:40:20|3923.45|3923.45|3923.7|3923.7|3923.7|3923.7|3923.45|3923.45|0
1648464040000|2022-03-28 10:40:40|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|3923.57|0
1648464050000|2022-03-28 10:40:50|3923.45|3923.45|3923.32|3923.32|3923.45|3923.45|3923.32|3923.32|0
1648464060000|2022-03-28 10:41:00|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|3923.5|0
1648464130000|2022-03-28 10:42:10|3922.25|3922.25|3922.25|3922.25|3922.25|3922.25|3922.25|3922.25|0
1648464180000|2022-03-28 10:43:00|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|3922.42|0
1648464190000|2022-03-28 10:43:10|3922.55|3922.55|3922.55|3922.55|3922.55|3922.55|3922.55|3922.55|0
1648464290000|2022-03-28 10:44:50|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|3922.8|0
1648464370000|2022-03-28 10:46:10|3923.05|3923.05|3924.3|3924.3|3924.3|3924.3|3923.05|3923.05|0
1648464390000|2022-03-28 10:46:30|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|3924.55|0
1648464450000|2022-03-28 10:47:30|3924.42|3924.42|3925.8|3925.8|3925.8|3925.8|3924.42|3924.42|0
1648464510000|2022-03-28 10:48:30|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|0
1648464590000|2022-03-28 10:49:50|3926.3|3926.3|3926.55|3926.55|3926.55|3926.55|3926.3|3926.3|0
1648464600000|2022-03-28 10:50:00|3926.67|3926.67|3926.67|3926.67|3926.67|3926.67|3926.67|3926.67|0
1648464700000|2022-03-28 10:51:40|3926.92|3926.92|3927.3|3927.3|3927.3|3927.3|3926.92|3926.92|0
1648464930000|2022-03-28 10:55:30|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|3926.05|0
1648464980000|2022-03-28 10:56:20|3925.93|3925.93|3924.68|3924.68|3925.93|3925.93|3924.68|3924.68|0
1648465020000|2022-03-28 10:57:00|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|0
1648465040000|2022-03-28 10:57:20|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|0
1648465070000|2022-03-28 10:57:50|3926.35|3926.35|3925.23|3925.23|3926.35|3926.35|3925.1|3925.1|0
1648465110000|2022-03-28 10:58:30|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|0
1648465180000|2022-03-28 10:59:40|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|0
1648465200000|2022-03-28 11:00:00|3927.13|3927.13|3927.47|3927.47|3927.47|3927.47|3927.13|3927.13|0
1648465220000|2022-03-28 11:00:20|3927.43|3927.43|3928.67|3928.67|3928.67|3928.67|3927.43|3927.43|0
1648465240000|2022-03-28 11:00:40|3927.43|3927.43|3927.43|3927.43|3927.43|3927.43|3927.43|3927.43|0
1648465270000|2022-03-28 11:01:10|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|3924.93|0
1648465280000|2022-03-28 11:01:20|3926.18|3926.18|3927.43|3927.43|3927.43|3927.43|3926.18|3926.18|0
1648465300000|2022-03-28 11:01:40|3927.3|3927.3|3927.43|3927.43|3927.43|3927.43|3927.3|3927.3|0
1648465320000|2022-03-28 11:02:00|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|3927.68|0
1648465350000|2022-03-28 11:02:30|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|3927.55|0
1648465360000|2022-03-28 11:02:40|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1648465410000|2022-03-28 11:03:30|3930.05|3930.05|3928.8|3928.8|3931.3|3931.3|3928.8|3928.8|0
1648465490000|2022-03-28 11:04:50|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|0
1648465510000|2022-03-28 11:05:10|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1648465570000|2022-03-28 11:06:10|3928.67|3928.67|3928.67|3928.67|3928.67|3928.67|3928.67|3928.67|0
1648465610000|2022-03-28 11:06:50|3928.55|3928.55|3928.42|3928.42|3928.55|3928.55|3928.42|3928.42|0
1648465620000|2022-03-28 11:07:00|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|0
1648465720000|2022-03-28 11:08:40|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|3929.3|0
1648465750000|2022-03-28 11:09:10|3931.8|3931.8|3931.8|3931.8|3931.8|3931.8|3931.8|3931.8|0
1648465760000|2022-03-28 11:09:20|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|3931.55|0
1648465770000|2022-03-28 11:09:30|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|3931.42|0
1648465800000|2022-03-28 11:10:00|3932.67|3932.67|3935.17|3935.17|3935.17|3935.17|3932.67|3932.67|0
1648465810000|2022-03-28 11:10:10|3933.92|3933.92|3935.17|3935.17|3935.17|3935.17|3933.92|3933.92|0
1648465820000|2022-03-28 11:10:20|3933.92|3933.92|3933.79|3933.79|3933.92|3933.92|3933.79|3933.79|0
1648465840000|2022-03-28 11:10:40|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|0
1648465870000|2022-03-28 11:11:10|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|3933.79|0
1648465920000|2022-03-28 11:12:00|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|0
1648465950000|2022-03-28 11:12:30|3932.42|3932.42|3931.17|3931.17|3932.42|3932.42|3931.17|3931.17|0
1648465980000|2022-03-28 11:13:00|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|0
1648466010000|2022-03-28 11:13:30|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|3934.92|0
1648466040000|2022-03-28 11:14:00|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|0
1648466080000|2022-03-28 11:14:40|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|0
1648466100000|2022-03-28 11:15:00|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|0
1648466110000|2022-03-28 11:15:10|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|3932.42|0
1648466140000|2022-03-28 11:15:40|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|0
1648466180000|2022-03-28 11:16:20|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|3933.54|0
1648466200000|2022-03-28 11:16:40|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|0
1648466210000|2022-03-28 11:16:50|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|3933.67|0
1648466220000|2022-03-28 11:17:00|3932.42|3932.42|3931.92|3931.92|3932.42|3932.42|3931.92|3931.92|0
1648466230000|2022-03-28 11:17:10|3931.54|3931.54|3931.79|3931.79|3931.79|3931.79|3931.54|3931.54|0
1648466260000|2022-03-28 11:17:40|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|3930.54|0
1648466270000|2022-03-28 11:17:50|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|0
1648466280000|2022-03-28 11:18:00|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|3931.54|0
1648466340000|2022-03-28 11:19:00|3931.79|3931.79|3933.17|3933.17|3933.17|3933.17|3931.79|3931.79|0
1648466350000|2022-03-28 11:19:10|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|3933.42|0
1648466360000|2022-03-28 11:19:20|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|3935.92|0
1648466370000|2022-03-28 11:19:30|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|3937.16|0
1648466430000|2022-03-28 11:20:30|3938.41|3938.41|3937.16|3937.16|3938.41|3938.41|3937.16|3937.16|0
1648466450000|2022-03-28 11:20:50|3935.92|3935.92|3935.79|3935.79|3935.92|3935.92|3935.79|3935.79|0
1648466470000|2022-03-28 11:21:10|3934.54|3934.54|3933.29|3933.29|3934.54|3934.54|3933.29|3933.29|0
1648466510000|2022-03-28 11:21:50|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|0
1648466530000|2022-03-28 11:22:10|3933.29|3933.29|3934.54|3934.54|3934.54|3934.54|3933.29|3933.29|0
1648466580000|2022-03-28 11:23:00|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|3935.79|0
1648466590000|2022-03-28 11:23:10|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|3934.54|0
1648466640000|2022-03-28 11:24:00|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|3932.04|0
1648466650000|2022-03-28 11:24:10|3932.42|3932.42|3932.3|3932.3|3932.42|3932.42|3932.3|3932.3|0
1648466680000|2022-03-28 11:24:40|3932.12|3932.12|3932.12|3932.12|3932.12|3932.12|3932.12|3932.12|0
1648466690000|2022-03-28 11:24:50|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|3933.37|0
1648466730000|2022-03-28 11:25:30|3934.62|3934.62|3935.87|3935.87|3935.87|3935.87|3934.62|3934.62|0
1648466740000|2022-03-28 11:25:40|3936.12|3936.12|3936.12|3936.12|3936.12|3936.12|3936.12|3936.12|0
1648466760000|2022-03-28 11:26:00|3934.87|3934.87|3936.12|3936.12|3936.12|3936.12|3934.87|3934.87|0
1648466770000|2022-03-28 11:26:10|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|3937.37|0
1648466800000|2022-03-28 11:26:40|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|0
1648466810000|2022-03-28 11:26:50|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|3937.49|0
1648466840000|2022-03-28 11:27:20|3937.75|3937.75|3937.75|3937.75|3937.75|3937.75|3937.75|3937.75|0
1648466870000|2022-03-28 11:27:50|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|3937.62|0
1648466970000|2022-03-28 11:29:30|3936.37|3936.37|3936.37|3936.37|3936.37|3936.37|3936.37|3936.37|0
1648467000000|2022-03-28 11:30:00|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|3936.5|0
1648467010000|2022-03-28 11:30:10|3936.62|3936.62|3936.75|3936.75|3936.75|3936.75|3936.62|3936.62|0
1648467070000|2022-03-28 11:31:10|3936.62|3936.62|3936.5|3936.5|3936.62|3936.62|3936.5|3936.5|0
1648467090000|2022-03-28 11:31:30|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|0
1648467100000|2022-03-28 11:31:40|3936.87|3936.87|3940.74|3940.74|3940.74|3940.74|3936.87|3936.87|0
1648467120000|2022-03-28 11:32:00|3940.87|3940.87|3940.87|3940.87|3940.87|3940.87|3940.87|3940.87|0
1648467180000|2022-03-28 11:33:00|3939.24|3939.24|3937.82|3937.82|3939.24|3939.24|3937.82|3937.82|0
1648467190000|2022-03-28 11:33:10|3937.7|3937.7|3937.7|3937.7|3937.7|3937.7|3937.57|3937.57|0
1648467200000|2022-03-28 11:33:20|3937.52|3937.52|3936.28|3936.28|3937.52|3937.52|3936.28|3936.28|0
1648467270000|2022-03-28 11:34:30|3937.52|3937.52|3936.28|3936.28|3937.52|3937.52|3936.28|3936.28|0
1648467330000|2022-03-28 11:35:30|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|3936.02|0
1648467390000|2022-03-28 11:36:30|3936.28|3936.28|3938.65|3938.65|3938.77|3938.77|3936.28|3936.28|0
1648467430000|2022-03-28 11:37:10|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|3938.52|0
1648467500000|2022-03-28 11:38:20|3938.4|3938.4|3938.4|3938.4|3938.4|3938.4|3938.4|3938.4|0
1648467520000|2022-03-28 11:38:40|3939.64|3939.64|3939.77|3939.77|3939.77|3939.77|3938.4|3938.4|0
1648467530000|2022-03-28 11:38:50|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|3939.9|0
1648467540000|2022-03-28 11:39:00|3939.52|3939.52|3940.77|3940.77|3940.77|3940.77|3939.52|3939.52|0
1648467570000|2022-03-28 11:39:30|3939.52|3939.52|3939.52|3939.52|3939.52|3939.52|3939.52|3939.52|0
1648467590000|2022-03-28 11:39:50|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|3938.27|0
1648467610000|2022-03-28 11:40:10|3938.15|3938.15|3936.77|3936.77|3938.15|3938.15|3936.77|3936.77|0
1648467690000|2022-03-28 11:41:30|3936.25|3936.25|3936.25|3936.25|3936.25|3936.25|3936.25|3936.25|0
1648467760000|2022-03-28 11:42:40|3936.5|3936.5|3936.88|3936.88|3936.88|3936.88|3936.5|3936.5|0
1648467790000|2022-03-28 11:43:10|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|3936.63|0
1648467850000|2022-03-28 11:44:10|3939.12|3939.12|3939.25|3939.25|3939.25|3939.25|3939.12|3939.12|0
1648467870000|2022-03-28 11:44:30|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|3940.5|0
1648467930000|2022-03-28 11:45:30|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|3940.62|0
1648467960000|2022-03-28 11:46:00|3941.87|3941.87|3945.24|3945.24|3945.24|3945.24|3941.87|3941.87|0
1648467970000|2022-03-28 11:46:10|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|0
1648467990000|2022-03-28 11:46:30|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|3942.74|0
1648468020000|2022-03-28 11:47:00|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|3943.99|0
1648468030000|2022-03-28 11:47:10|3945.24|3945.24|3945.24|3945.24|3945.24|3945.24|3945.24|3945.24|0
1648468050000|2022-03-28 11:47:30|3945.62|3945.62|3945.62|3945.62|3945.62|3945.62|3945.62|3945.62|0
1648468070000|2022-03-28 11:47:50|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|0
1648468140000|2022-03-28 11:49:00|3945.62|3945.62|3945.62|3945.62|3945.62|3945.62|3945.62|3945.62|0
1648468190000|2022-03-28 11:49:50|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|0
1648468210000|2022-03-28 11:50:10|3951.86|3951.86|3951.86|3951.86|3951.86|3951.86|3951.86|3951.86|0
1648468220000|2022-03-28 11:50:20|3950.61|3950.61|3950.61|3950.61|3950.61|3950.61|3950.61|3950.61|0
1648468230000|2022-03-28 11:50:30|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|3946.87|0
1648468240000|2022-03-28 11:50:40|3945.62|3945.62|3945.62|3945.62|3945.74|3945.74|3945.62|3945.62|0
1648468250000|2022-03-28 11:50:50|3945.49|3945.49|3944.24|3944.24|3945.49|3945.49|3944.24|3944.24|0
1648468260000|2022-03-28 11:51:00|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|0
1648468270000|2022-03-28 11:51:10|3945.62|3945.62|3946.87|3946.87|3946.87|3946.87|3945.62|3945.62|0
1648468300000|2022-03-28 11:51:40|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|3944.37|0
1648468370000|2022-03-28 11:52:50|3945|3945|3945|3945|3945|3945|3945|3945|0
1648468380000|2022-03-28 11:53:00|3945.12|3945.12|3945.12|3945.12|3945.12|3945.12|3945.12|3945.12|0
1648468480000|2022-03-28 11:54:40|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|3945.25|0
1648468530000|2022-03-28 11:55:30|3944|3944|3944.34|3944.34|3944.34|3944.34|3944|3944|0
1648468540000|2022-03-28 11:55:40|3944.51|3944.51|3945.84|3945.84|3945.84|3945.84|3944.34|3944.34|0
1648468550000|2022-03-28 11:55:50|3946.22|3946.22|3946.09|3946.09|3946.22|3946.22|3946.09|3946.09|0
1648468590000|2022-03-28 11:56:30|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|3946.22|0
1648468610000|2022-03-28 11:56:50|3946.34|3946.34|3946.26|3946.26|3946.34|3946.34|3946.09|3946.09|0
1648468650000|2022-03-28 11:57:30|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|0
1648468660000|2022-03-28 11:57:40|3947.69|3947.69|3951.81|3951.81|3951.81|3951.81|3947.69|3947.69|0
1648468750000|2022-03-28 11:59:10|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|3952.06|0
1648468760000|2022-03-28 11:59:20|3951.93|3951.93|3952.31|3952.31|3952.31|3952.31|3951.93|3951.93|0
1648468810000|2022-03-28 12:00:10|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|3949.81|0
1648468860000|2022-03-28 12:01:00|3950.06|3950.06|3949.94|3949.94|3950.06|3950.06|3949.94|3949.94|0
1648468870000|2022-03-28 12:01:10|3950.06|3950.06|3950.06|3950.06|3950.06|3950.06|3950.06|3950.06|0
1648468890000|2022-03-28 12:01:30|3950.56|3950.56|3950.06|3950.06|3950.56|3950.56|3950.06|3950.06|0
1648468940000|2022-03-28 12:02:20|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|3949.94|0
1648468950000|2022-03-28 12:02:30|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|3949.31|0
1648468970000|2022-03-28 12:02:50|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|3948.06|0
1648469040000|2022-03-28 12:04:00|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|3946.81|0
1648469050000|2022-03-28 12:04:10|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|0
1648469070000|2022-03-28 12:04:30|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|3945.19|0
1648469140000|2022-03-28 12:05:40|3943.94|3943.94|3943.69|3943.69|3943.94|3943.94|3943.69|3943.69|0
1648469150000|2022-03-28 12:05:50|3943.44|3943.44|3943.44|3943.44|3943.44|3943.44|3943.44|3943.44|0
1648469210000|2022-03-28 12:06:50|3942.19|3942.19|3942.19|3942.19|3942.19|3942.19|3942.19|3942.19|0
1648469310000|2022-03-28 12:08:30|3940.94|3940.94|3942.19|3942.19|3942.19|3942.19|3940.94|3940.94|0
1648469340000|2022-03-28 12:09:00|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|0
1648469380000|2022-03-28 12:09:40|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|3943.31|0
1648469390000|2022-03-28 12:09:50|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|3943.06|0
1648469410000|2022-03-28 12:10:10|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|0
1648469460000|2022-03-28 12:11:00|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|0
1648469490000|2022-03-28 12:11:30|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|0
1648469650000|2022-03-28 12:14:10|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|0
1648469660000|2022-03-28 12:14:20|3940.39|3940.39|3939.14|3939.14|3940.39|3940.39|3939.14|3939.14|0
1648469690000|2022-03-28 12:14:50|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|3941.64|0
1648469730000|2022-03-28 12:15:30|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|0
1648469750000|2022-03-28 12:15:50|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|0
1648469820000|2022-03-28 12:17:00|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|3942.89|0
1648469880000|2022-03-28 12:18:00|3943.01|3943.01|3943.01|3943.01|3943.01|3943.01|3943.01|3943.01|0
1648469910000|2022-03-28 12:18:30|3942.76|3942.76|3942.51|3942.51|3942.76|3942.76|3942.51|3942.51|0
1648469920000|2022-03-28 12:18:40|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|3945.01|0
1648469960000|2022-03-28 12:19:20|3943.76|3943.76|3943.76|3943.76|3943.76|3943.76|3943.76|3943.76|0
1648469970000|2022-03-28 12:19:30|3943.51|3943.51|3943.46|3943.46|3943.51|3943.51|3943.34|3943.34|0
1648469980000|2022-03-28 12:19:40|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|3943.59|0
1648469990000|2022-03-28 12:19:50|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|3942.34|0
1648470000000|2022-03-28 12:20:00|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|0
1648470010000|2022-03-28 12:20:10|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|3941.84|0
1648470020000|2022-03-28 12:20:20|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|0
1648470080000|2022-03-28 12:21:20|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|3942.09|0
1648470100000|2022-03-28 12:21:40|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|3939.59|0
1648470200000|2022-03-28 12:23:20|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|3939.47|0
1648470300000|2022-03-28 12:25:00|3935.72|3935.72|3936.97|3936.97|3936.97|3936.97|3935.72|3935.72|0
1648470340000|2022-03-28 12:25:40|3937.1|3937.1|3937.1|3937.1|3937.1|3937.1|3937.1|3937.1|0
1648470350000|2022-03-28 12:25:50|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|3935.85|0
1648470430000|2022-03-28 12:27:10|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|3935.72|0
1648470510000|2022-03-28 12:28:30|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|0
1648470540000|2022-03-28 12:29:00|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|3936.84|0
1648470620000|2022-03-28 12:30:20|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|3935.6|0
1648470650000|2022-03-28 12:30:50|3934.35|3934.35|3933.1|3933.1|3934.35|3934.35|3933.1|3933.1|0
1648470680000|2022-03-28 12:31:20|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|0
1648470690000|2022-03-28 12:31:30|3933.18|3933.18|3933.18|3933.18|3933.18|3933.18|3933.18|3933.18|0
1648470700000|2022-03-28 12:31:40|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|3933.3|0
1648470720000|2022-03-28 12:32:00|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|3934.55|0
1648470800000|2022-03-28 12:33:20|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|3934.68|0
1648470860000|2022-03-28 12:34:20|3933.43|3933.43|3934.68|3934.68|3934.68|3934.68|3933.43|3933.43|0
1648470960000|2022-03-28 12:36:00|3934.8|3934.8|3934.38|3934.38|3934.8|3934.8|3934.21|3934.21|0
1648470980000|2022-03-28 12:36:20|3934.5|3934.5|3934.76|3934.76|3934.76|3934.76|3934.5|3934.5|0
1648471030000|2022-03-28 12:37:10|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|0
1648471050000|2022-03-28 12:37:30|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|3932.01|0
1648471060000|2022-03-28 12:37:40|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|3933.26|0
1648471070000|2022-03-28 12:37:50|3934.5|3934.5|3934.38|3934.38|3934.5|3934.5|3934.38|3934.38|0
1648471130000|2022-03-28 12:38:50|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|3933.13|0
1648471170000|2022-03-28 12:39:30|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|3932.96|0
1648471210000|2022-03-28 12:40:10|3931.71|3931.71|3931.71|3931.71|3931.71|3931.71|3931.71|3931.71|0
1648471220000|2022-03-28 12:40:20|3930.33|3930.33|3930.08|3930.08|3930.33|3930.33|3930.08|3930.08|0
1648471250000|2022-03-28 12:40:50|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|3929.91|0
1648471260000|2022-03-28 12:41:00|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|3929.66|0
1648471280000|2022-03-28 12:41:20|3929.41|3929.41|3925.66|3925.66|3929.41|3929.41|3925.66|3925.66|0
1648471320000|2022-03-28 12:42:00|3926.91|3926.91|3926.91|3926.91|3926.91|3926.91|3926.91|3926.91|0
1648471350000|2022-03-28 12:42:30|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|3928.16|0
1648471400000|2022-03-28 12:43:20|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|3927.91|0
1648471460000|2022-03-28 12:44:20|3929.16|3929.16|3929.16|3929.16|3929.16|3929.16|3929.16|3929.16|0
1648471520000|2022-03-28 12:45:20|3930.41|3930.41|3930.53|3930.53|3930.53|3930.53|3930.41|3930.41|0
1648471540000|2022-03-28 12:45:40|3930.41|3930.41|3930.16|3930.16|3930.41|3930.41|3930.16|3930.16|0
1648471570000|2022-03-28 12:46:10|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|3927.66|0
1648471580000|2022-03-28 12:46:20|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|3928.91|0
1648471630000|2022-03-28 12:47:10|3928.41|3928.41|3928.53|3928.53|3928.53|3928.53|3928.41|3928.41|0
1648471640000|2022-03-28 12:47:20|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|3928.41|0
1648471650000|2022-03-28 12:47:30|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|3927.16|0
1648471680000|2022-03-28 12:48:00|3927.28|3927.28|3927.28|3927.28|3927.28|3927.28|3927.28|3927.28|0
1648471720000|2022-03-28 12:48:40|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|3927.03|0
1648471770000|2022-03-28 12:49:30|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|0
1648471830000|2022-03-28 12:50:30|3926.98|3926.98|3927.11|3927.11|3927.24|3927.24|3926.98|3926.98|0
1648471880000|2022-03-28 12:51:20|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|3924.61|0
1648472000000|2022-03-28 12:53:20|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|3923.36|0
1648472090000|2022-03-28 12:54:50|3923.49|3923.49|3925.99|3925.99|3925.99|3925.99|3923.49|3923.49|0
1648472150000|2022-03-28 12:55:50|3928.48|3928.48|3927.36|3927.36|3928.48|3928.48|3927.24|3927.24|0
1648472200000|2022-03-28 12:56:40|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|3928.61|0
1648472210000|2022-03-28 12:56:50|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|3929.86|0
1648472220000|2022-03-28 12:57:00|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|3929.73|0
1648472240000|2022-03-28 12:57:20|3930.98|3930.98|3931.15|3931.15|3931.15|3931.15|3930.98|3930.98|0
1648472280000|2022-03-28 12:58:00|3929.91|3929.91|3930.08|3930.08|3930.08|3930.08|3929.91|3929.91|0
1648472290000|2022-03-28 12:58:10|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|0
1648472370000|2022-03-28 12:59:30|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|3929.83|0
1648472380000|2022-03-28 12:59:40|3929.7|3929.7|3928.45|3928.45|3929.7|3929.7|3928.45|3928.45|0
1648472400000|2022-03-28 13:00:00|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|3928.58|0
1648472440000|2022-03-28 13:00:40|3928.33|3928.33|3928.45|3928.45|3928.45|3928.45|3928.33|3928.33|0
1648472450000|2022-03-28 13:00:50|3928.33|3928.33|3928.33|3928.33|3928.33|3928.33|3928.33|3928.33|0
1648472470000|2022-03-28 13:01:10|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|0
1648472580000|2022-03-28 13:03:00|3928.33|3928.33|3925.83|3925.83|3928.33|3928.33|3925.83|3925.83|0
1648472590000|2022-03-28 13:03:10|3925.71|3925.71|3925.58|3925.58|3925.71|3925.71|3925.58|3925.58|0
1648472600000|2022-03-28 13:03:20|3925.46|3925.46|3925.46|3925.46|3925.46|3925.46|3925.46|3925.46|0
1648472610000|2022-03-28 13:03:30|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|0
1648472620000|2022-03-28 13:03:40|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|0
1648472630000|2022-03-28 13:03:50|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|0
1648472650000|2022-03-28 13:04:10|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|3925.2|0
1648472660000|2022-03-28 13:04:20|3925.33|3925.33|3925.46|3925.46|3925.58|3925.58|3925.33|3925.33|0
1648472670000|2022-03-28 13:04:30|3925.33|3925.33|3925.2|3925.2|3925.58|3925.58|3925.2|3925.2|0
1648472690000|2022-03-28 13:04:50|3925.33|3925.33|3925.33|3925.33|3925.33|3925.33|3925.08|3925.08|0
1648472710000|2022-03-28 13:05:10|3925.46|3925.46|3925.46|3925.46|3925.46|3925.46|3925.46|3925.46|0
1648472720000|2022-03-28 13:05:20|3925.2|3925.2|3927.7|3927.7|3927.83|3927.83|3925.2|3925.2|0
1648472730000|2022-03-28 13:05:30|3927.83|3927.83|3927.7|3927.7|3927.83|3927.83|3927.7|3927.7|0
1648472750000|2022-03-28 13:05:50|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|0
1648472760000|2022-03-28 13:06:00|3927.78|3927.78|3928.16|3928.16|3928.16|3928.16|3927.78|3927.78|0
1648472770000|2022-03-28 13:06:10|3929.54|3929.54|3929.66|3929.66|3929.66|3929.66|3929.28|3929.28|0
1648472810000|2022-03-28 13:06:50|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|3930.91|0
1648472830000|2022-03-28 13:07:10|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|0
1648472860000|2022-03-28 13:07:40|3930.53|3930.53|3930.53|3930.53|3930.53|3930.53|3930.53|3930.53|0
1648472890000|2022-03-28 13:08:10|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|3930.78|0
1648472940000|2022-03-28 13:09:00|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|3930.61|0
1648472960000|2022-03-28 13:09:20|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|0
1648473020000|2022-03-28 13:10:20|3928.11|3928.11|3927.99|3927.99|3928.11|3928.11|3927.99|3927.99|0
1648473070000|2022-03-28 13:11:10|3925.49|3925.49|3925.49|3925.49|3925.49|3925.49|3925.49|3925.49|0
1648473120000|2022-03-28 13:12:00|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|3926.74|0
1648473180000|2022-03-28 13:13:00|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|3926.87|0
1648473250000|2022-03-28 13:14:10|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|3928.11|0
1648473300000|2022-03-28 13:15:00|3926.87|3926.87|3928.11|3928.11|3928.11|3928.11|3926.87|3926.87|0
1648473360000|2022-03-28 13:16:00|3927.74|3927.74|3927.36|3927.36|3927.74|3927.74|3927.36|3927.36|0
1648473370000|2022-03-28 13:16:10|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|0
1648473380000|2022-03-28 13:16:20|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|3924.86|0
1648473390000|2022-03-28 13:16:30|3924.74|3924.74|3924.74|3924.74|3924.74|3924.74|3924.74|3924.74|0
1648473520000|2022-03-28 13:18:40|3924.61|3924.61|3924.74|3924.74|3924.74|3924.74|3924.61|3924.61|0
1648473550000|2022-03-28 13:19:10|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|0
1648473560000|2022-03-28 13:19:20|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|3923.24|0
1648473590000|2022-03-28 13:19:50|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|3922.86|0
1648473610000|2022-03-28 13:20:10|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|0
1648473640000|2022-03-28 13:20:40|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|3922.61|0
1648473710000|2022-03-28 13:21:50|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|3921.36|0
1648473730000|2022-03-28 13:22:10|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|3921.54|0
1648473770000|2022-03-28 13:22:50|3921.03|3921.03|3920.78|3920.78|3921.03|3921.03|3920.78|3920.78|0
1648473780000|2022-03-28 13:23:00|3920.91|3920.91|3920.91|3920.91|3920.91|3920.91|3920.91|3920.91|0
1648473800000|2022-03-28 13:23:20|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|3920.66|0
1648473810000|2022-03-28 13:23:30|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|3919.41|0
1648473840000|2022-03-28 13:24:00|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|3919.54|0
1648473860000|2022-03-28 13:24:20|3919.66|3919.66|3919.79|3919.79|3919.79|3919.79|3919.66|3919.66|0
1648473870000|2022-03-28 13:24:30|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|3919.66|0
1648473900000|2022-03-28 13:25:00|3919.54|3919.54|3919.16|3919.16|3919.54|3919.54|3919.16|3919.16|0
1648473910000|2022-03-28 13:25:10|3918.91|3918.91|3918.91|3918.91|3918.91|3918.91|3918.91|3918.91|0
1648473920000|2022-03-28 13:25:20|3920.16|3920.16|3921.53|3921.53|3921.53|3921.53|3920.16|3920.16|0
1648473950000|2022-03-28 13:25:50|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|3921.41|0
1648473990000|2022-03-28 13:26:30|3921.28|3921.28|3921.78|3921.78|3921.78|3921.78|3921.28|3921.28|0
1648474040000|2022-03-28 13:27:20|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|3921.66|0
1648474090000|2022-03-28 13:28:10|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|3921.53|0
1648474130000|2022-03-28 13:28:50|3921.7|3921.7|3921.33|3921.33|3921.7|3921.7|3921.33|3921.33|0
1648474150000|2022-03-28 13:29:10|3921.08|3921.08|3921.25|3921.25|3921.25|3921.25|3921.08|3921.08|0
1648474160000|2022-03-28 13:29:20|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|0
1648474170000|2022-03-28 13:29:30|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|3921.6|0
1648474190000|2022-03-28 13:29:50|3921.43|3921.43|3921.55|3921.55|3921.55|3921.55|3921.43|3921.43|0
1648474200000|2022-03-28 13:30:00|3922.8|3922.8|3935.29|3935.29|3935.29|3935.29|3922.8|3922.8|0
1648474210000|2022-03-28 13:30:10|3936.54|3936.54|3941.38|3941.38|3941.38|3941.38|3936.54|3936.54|0
1648474220000|2022-03-28 13:30:20|3941.88|3941.88|3941.98|3941.98|3942.1|3942.1|3941.88|3941.88|0
1648474230000|2022-03-28 13:30:30|3940.73|3940.73|3936.61|3936.61|3940.73|3940.73|3936.61|3936.61|0
1648474240000|2022-03-28 13:30:40|3934.11|3934.11|3932.86|3932.86|3934.11|3934.11|3932.86|3932.86|0
1648474250000|2022-03-28 13:30:50|3932.69|3932.69|3930.02|3930.02|3932.69|3932.69|3930.02|3930.02|0
1648474260000|2022-03-28 13:31:00|3931.27|3931.27|3930.39|3930.39|3931.27|3931.27|3930.39|3930.39|0
1648474270000|2022-03-28 13:31:10|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|3931.64|0
1648474300000|2022-03-28 13:31:40|3931.89|3931.89|3932.02|3932.02|3932.02|3932.02|3931.89|3931.89|0
1648474310000|2022-03-28 13:31:50|3929.52|3929.52|3930.77|3930.77|3930.77|3930.77|3929.52|3929.52|0
1648474320000|2022-03-28 13:32:00|3930.64|3930.64|3930.39|3930.39|3930.64|3930.64|3930.39|3930.39|0
1648474330000|2022-03-28 13:32:10|3930.52|3930.52|3938.38|3938.38|3938.38|3938.38|3930.52|3930.52|0
1648474350000|2022-03-28 13:32:30|3938.13|3938.13|3938.01|3938.01|3938.13|3938.13|3938.01|3938.01|0
1648474370000|2022-03-28 13:32:50|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|3934.26|0
1648474380000|2022-03-28 13:33:00|3936.76|3936.76|3938.01|3938.01|3938.01|3938.01|3936.76|3936.76|0
1648474390000|2022-03-28 13:33:10|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|3935.51|0
1648474400000|2022-03-28 13:33:20|3934.26|3934.26|3933.01|3933.01|3934.26|3934.26|3933.01|3933.01|0
1648474420000|2022-03-28 13:33:40|3933.52|3933.52|3933.64|3933.64|3933.64|3933.64|3933.52|3933.52|0
1648474430000|2022-03-28 13:33:50|3934.89|3934.89|3934.89|3934.89|3934.89|3934.89|3934.89|3934.89|0
1648474440000|2022-03-28 13:34:00|3939.88|3939.88|3939.88|3939.88|3939.88|3939.88|3939.88|3939.88|0
1648474470000|2022-03-28 13:34:30|3937.39|3937.39|3937.39|3937.39|3937.39|3937.39|3937.39|3937.39|0
1648474490000|2022-03-28 13:34:50|3936.14|3936.14|3934.89|3934.89|3936.14|3936.14|3934.89|3934.89|0
1648474530000|2022-03-28 13:35:30|3935.27|3935.27|3937.94|3937.94|3937.94|3937.94|3935.27|3935.27|0
1648474540000|2022-03-28 13:35:40|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|0
1648474560000|2022-03-28 13:36:00|3936.81|3936.81|3939.44|3939.44|3939.44|3939.44|3936.81|3936.81|0
1648474590000|2022-03-28 13:36:30|3938.19|3938.19|3936.94|3936.94|3938.19|3938.19|3936.94|3936.94|0
1648474620000|2022-03-28 13:37:00|3939.44|3939.44|3938.19|3938.19|3939.44|3939.44|3938.19|3938.19|0
1648474630000|2022-03-28 13:37:10|3937.94|3937.94|3934.19|3934.19|3937.94|3937.94|3934.19|3934.19|0
1648474680000|2022-03-28 13:38:00|3936.69|3936.69|3939.31|3939.31|3939.31|3939.31|3936.69|3936.69|0
1648474690000|2022-03-28 13:38:10|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|3936.81|0
1648474700000|2022-03-28 13:38:20|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|3936.56|0
1648474740000|2022-03-28 13:39:00|3936.39|3936.39|3940.39|3940.39|3940.39|3940.39|3936.39|3936.39|0
1648474760000|2022-03-28 13:39:20|3940.56|3940.56|3940.56|3940.56|3940.56|3940.56|3940.56|3940.56|0
1648474770000|2022-03-28 13:39:30|3939.31|3939.31|3939.31|3939.31|3939.31|3939.31|3939.31|3939.31|0
1648474780000|2022-03-28 13:39:40|3939.44|3939.44|3939.44|3939.44|3939.44|3939.44|3939.44|3939.44|0
1648474810000|2022-03-28 13:40:10|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|3940.69|0
1648474820000|2022-03-28 13:40:20|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|3940.81|0
1648474830000|2022-03-28 13:40:30|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|3942.06|0
1648474870000|2022-03-28 13:41:10|3942.24|3942.24|3942.24|3942.24|3942.24|3942.24|3942.24|3942.24|0
1648474900000|2022-03-28 13:41:40|3942.58|3942.58|3942.58|3942.58|3942.58|3942.58|3942.58|3942.58|0
1648474930000|2022-03-28 13:42:10|3941.08|3941.08|3943.58|3943.58|3943.58|3943.58|3941.08|3941.08|0
1648474940000|2022-03-28 13:42:20|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|3943.45|0
1648474950000|2022-03-28 13:42:30|3940.96|3940.96|3942.08|3942.08|3942.08|3942.08|3940.96|3940.96|0
1648474960000|2022-03-28 13:42:40|3942.25|3942.25|3943.5|3943.5|3943.5|3943.5|3942.25|3942.25|0
1648474980000|2022-03-28 13:43:00|3942.25|3942.25|3942.68|3942.68|3942.68|3942.68|3942.25|3942.25|0
1648474990000|2022-03-28 13:43:10|3947.67|3947.67|3947.67|3947.67|3947.67|3947.67|3947.67|3947.67|0
1648475000000|2022-03-28 13:43:20|3947.92|3947.92|3947.92|3947.92|3947.92|3947.92|3947.92|3947.92|0
1648475040000|2022-03-28 13:44:00|3947.8|3947.8|3946.3|3946.3|3947.8|3947.8|3946.3|3946.3|0
1648475050000|2022-03-28 13:44:10|3946.17|3946.17|3946.05|3946.05|3946.17|3946.17|3946.05|3946.05|0
1648475070000|2022-03-28 13:44:30|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|3945.87|0
1648475090000|2022-03-28 13:44:50|3947.12|3947.12|3947.12|3947.12|3947.12|3947.12|3947.12|3947.12|0
1648475100000|2022-03-28 13:45:00|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|0
1648475110000|2022-03-28 13:45:10|3947.37|3947.37|3947.37|3947.37|3947.37|3947.37|3947.37|3947.37|0
1648475120000|2022-03-28 13:45:20|3946.13|3946.13|3942.25|3942.25|3946.13|3946.13|3942.25|3942.25|0
1648475220000|2022-03-28 13:47:00|3941.88|3941.88|3941.75|3941.75|3941.88|3941.88|3941.75|3941.75|0
1648475240000|2022-03-28 13:47:20|3942|3942|3941.5|3941.5|3942|3942|3941.5|3941.5|0
1648475270000|2022-03-28 13:47:50|3942|3942|3942|3942|3942|3942|3942|3942|0
1648475280000|2022-03-28 13:48:00|3944.5|3944.5|3943.25|3943.25|3944.5|3944.5|3943.25|3943.25|0
1648475330000|2022-03-28 13:48:50|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|3943.42|0
1648475360000|2022-03-28 13:49:20|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|3940.93|0
1648475370000|2022-03-28 13:49:30|3940.68|3940.68|3939.43|3939.43|3940.68|3940.68|3939.43|3939.43|0
1648475380000|2022-03-28 13:49:40|3941.92|3941.92|3941.8|3941.8|3941.92|3941.92|3941.8|3941.8|0
1648475410000|2022-03-28 13:50:10|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|0
1648475420000|2022-03-28 13:50:20|3941.92|3941.92|3941.92|3941.92|3941.92|3941.92|3941.92|3941.92|0
1648475430000|2022-03-28 13:50:30|3940.68|3940.68|3939.77|3939.77|3941.02|3941.02|3939.77|3939.77|0
1648475520000|2022-03-28 13:52:00|3939.9|3939.9|3938.78|3938.78|3939.9|3939.9|3938.65|3938.65|0
1648475530000|2022-03-28 13:52:10|3939.03|3939.03|3939.03|3939.03|3939.03|3939.03|3939.03|3939.03|0
1648475540000|2022-03-28 13:52:20|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|3938.65|0
1648475560000|2022-03-28 13:52:40|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|0
1648475590000|2022-03-28 13:53:10|3937.05|3937.05|3938.3|3938.3|3938.3|3938.3|3937.05|3937.05|0
1648475600000|2022-03-28 13:53:20|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|3938.05|0
1648475630000|2022-03-28 13:53:50|3939.3|3939.3|3940.55|3940.55|3940.55|3940.55|3939.3|3939.3|0
1648475640000|2022-03-28 13:54:00|3940.8|3940.8|3940.93|3940.93|3940.93|3940.93|3940.8|3940.8|0
1648475670000|2022-03-28 13:54:30|3939.55|3939.55|3938.42|3938.42|3939.8|3939.8|3938.42|3938.42|0
1648475700000|2022-03-28 13:55:00|3937.17|3937.17|3936.92|3936.92|3937.17|3937.17|3936.92|3936.92|0
1648475740000|2022-03-28 13:55:40|3939.42|3939.42|3939.42|3939.42|3940.67|3940.67|3939.42|3939.42|0
1648475750000|2022-03-28 13:55:50|3939.55|3939.55|3938.3|3938.3|3939.55|3939.55|3938.3|3938.3|0
1648475760000|2022-03-28 13:56:00|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|0
1648475770000|2022-03-28 13:56:10|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|3938.3|0
1648475840000|2022-03-28 13:57:20|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|3937.05|0
1648475900000|2022-03-28 13:58:20|3936.92|3936.92|3935.8|3935.8|3937.05|3937.05|3935.8|3935.8|0
1648475910000|2022-03-28 13:58:30|3934.55|3934.55|3934.43|3934.43|3934.55|3934.55|3934.3|3934.3|0
1648475960000|2022-03-28 13:59:20|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|3935.67|0
1648475980000|2022-03-28 13:59:40|3933.18|3933.18|3932.8|3932.8|3933.18|3933.18|3932.8|3932.8|0
1648476000000|2022-03-28 14:00:00|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|3932.93|0
1648476010000|2022-03-28 14:00:10|3933.3|3933.3|3932.3|3932.3|3933.3|3933.3|3932.3|3932.3|0
1648476030000|2022-03-28 14:00:30|3932.17|3932.17|3931.8|3931.8|3932.17|3932.17|3931.8|3931.8|0
1648476040000|2022-03-28 14:00:40|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|3930.55|0
1648476060000|2022-03-28 14:01:00|3930.8|3930.8|3930.93|3930.93|3930.93|3930.93|3930.8|3930.8|0
1648476070000|2022-03-28 14:01:10|3929.68|3929.68|3929.18|3929.18|3929.68|3929.68|3929.18|3929.18|0
1648476080000|2022-03-28 14:01:20|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|3929.05|0
1648476090000|2022-03-28 14:01:30|3927.8|3927.8|3928.92|3928.92|3928.92|3928.92|3926.43|3926.43|0
1648476120000|2022-03-28 14:02:00|3929.05|3929.05|3928.8|3928.8|3929.05|3929.05|3928.8|3928.8|0
1648476130000|2022-03-28 14:02:10|3928.92|3928.92|3927.55|3927.55|3928.92|3928.92|3927.42|3927.42|0
1648476140000|2022-03-28 14:02:20|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|3927.17|0
1648476180000|2022-03-28 14:03:00|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|3925.93|0
1648476210000|2022-03-28 14:03:30|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|3924.68|0
1648476220000|2022-03-28 14:03:40|3923.43|3923.43|3923.96|3923.96|3924.31|3924.31|3923.43|3923.43|0
1648476260000|2022-03-28 14:04:20|3924.21|3924.21|3926.59|3926.59|3926.71|3926.71|3924.21|3924.21|0
1648476300000|2022-03-28 14:05:00|3926.71|3926.71|3927.09|3927.09|3927.09|3927.09|3926.71|3926.71|0
1648476330000|2022-03-28 14:05:30|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|3925.84|0
1648476340000|2022-03-28 14:05:40|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|3924.59|0
1648476370000|2022-03-28 14:06:10|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|3924.97|0
1648476390000|2022-03-28 14:06:30|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|0
1648476400000|2022-03-28 14:06:40|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|3924.22|0
1648476410000|2022-03-28 14:06:50|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|3922.97|0
1648476460000|2022-03-28 14:07:40|3921.72|3921.72|3921.72|3921.72|3921.72|3921.72|3921.47|3921.47|0
1648476500000|2022-03-28 14:08:20|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|3921.85|0
1648476550000|2022-03-28 14:09:10|3920.6|3920.6|3919.35|3919.35|3920.6|3920.6|3919.35|3919.35|0
1648476560000|2022-03-28 14:09:20|3919.1|3919.1|3920.35|3920.35|3920.35|3920.35|3919.1|3919.1|0
1648476620000|2022-03-28 14:10:20|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|3919.1|0
1648476630000|2022-03-28 14:10:30|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|3918.72|0
1648476640000|2022-03-28 14:10:40|3918.47|3918.47|3918.47|3918.47|3918.47|3918.47|3918.47|3918.47|0
1648476660000|2022-03-28 14:11:00|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|3919.72|0
1648476670000|2022-03-28 14:11:10|3919.03|3919.03|3919.15|3919.15|3919.15|3919.15|3919.03|3919.03|0
1648476720000|2022-03-28 14:12:00|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|3920.4|0
1648476730000|2022-03-28 14:12:10|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|3920.53|0
1648476740000|2022-03-28 14:12:20|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|0
1648476770000|2022-03-28 14:12:50|3919.4|3919.4|3921.9|3921.9|3921.9|3921.9|3919.4|3919.4|0
1648476780000|2022-03-28 14:13:00|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1648476810000|2022-03-28 14:13:30|3920.78|3920.78|3920.78|3920.78|3920.78|3920.78|3920.78|3920.78|0
1648476820000|2022-03-28 14:13:40|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|3922.03|0
1648476840000|2022-03-28 14:14:00|3922.15|3922.15|3922.28|3922.28|3922.28|3922.28|3922.15|3922.15|0
1648476880000|2022-03-28 14:14:40|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|3922.15|0
1648476900000|2022-03-28 14:15:00|3920.9|3920.9|3919.66|3919.66|3920.9|3920.9|3919.66|3919.66|0
1648476910000|2022-03-28 14:15:10|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|3920.9|0
1648476940000|2022-03-28 14:15:40|3919.66|3919.66|3918.16|3918.16|3919.66|3919.66|3918.16|3918.16|0
1648476950000|2022-03-28 14:15:50|3919.4|3919.4|3919.53|3919.53|3919.53|3919.53|3919.4|3919.4|0
1648476980000|2022-03-28 14:16:20|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|3919.28|0
1648476990000|2022-03-28 14:16:30|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|3919.15|0
1648477050000|2022-03-28 14:17:30|3919.33|3919.33|3917|3917|3919.5|3919.5|3917|3917|0
1648477080000|2022-03-28 14:18:00|3915.76|3915.76|3915.76|3915.76|3915.76|3915.76|3915.76|3915.76|0
1648477130000|2022-03-28 14:18:50|3915.63|3915.63|3915.63|3915.63|3915.63|3915.63|3915.63|3915.63|0
1648477170000|2022-03-28 14:19:30|3915.38|3915.38|3912.88|3912.88|3915.38|3915.38|3912.88|3912.88|0
1648477200000|2022-03-28 14:20:00|3912.76|3912.76|3911.51|3911.51|3912.76|3912.76|3911.51|3911.51|0
1648477210000|2022-03-28 14:20:10|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|3912.76|0
1648477230000|2022-03-28 14:20:30|3912.63|3912.63|3912.51|3912.51|3912.63|3912.63|3912.51|3912.51|0
1648477260000|2022-03-28 14:21:00|3912.38|3912.38|3912.63|3912.63|3912.63|3912.63|3912.38|3912.38|0
1648477280000|2022-03-28 14:21:20|3913.88|3913.88|3915.25|3915.25|3915.25|3915.25|3913.88|3913.88|0
1648477290000|2022-03-28 14:21:30|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|3915.38|0
1648477300000|2022-03-28 14:21:40|3916.63|3916.63|3918|3918|3918|3918|3916.63|3916.63|0
1648477310000|2022-03-28 14:21:50|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|3918.17|0
1648477340000|2022-03-28 14:22:20|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|3917.92|0
1648477350000|2022-03-28 14:22:30|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|3919.17|0
1648477370000|2022-03-28 14:22:50|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|3920.42|0
1648477380000|2022-03-28 14:23:00|3920.55|3920.55|3921.8|3921.8|3921.8|3921.8|3919.3|3919.3|0
1648477400000|2022-03-28 14:23:20|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|0
1648477420000|2022-03-28 14:23:40|3918.05|3918.05|3918.05|3918.05|3918.05|3918.05|3918.05|3918.05|0
1648477430000|2022-03-28 14:23:50|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|3919.3|0
1648477440000|2022-03-28 14:24:00|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|3919.42|0
1648477490000|2022-03-28 14:24:50|3919.55|3919.55|3920.8|3920.8|3920.8|3920.8|3919.55|3919.55|0
1648477550000|2022-03-28 14:25:50|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|3923.29|0
1648477570000|2022-03-28 14:26:10|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|3920.8|0
1648477580000|2022-03-28 14:26:20|3920.67|3920.67|3920.8|3920.8|3920.8|3920.8|3920.67|3920.67|0
1648477590000|2022-03-28 14:26:30|3919.55|3919.55|3919.42|3919.42|3919.55|3919.55|3918.17|3918.17|0
1648477630000|2022-03-28 14:27:10|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|3919.25|0
1648477640000|2022-03-28 14:27:20|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|3920.5|0
1648477680000|2022-03-28 14:28:00|3920.75|3920.75|3920.75|3920.75|3920.75|3920.75|3920.75|3920.75|0
1648477700000|2022-03-28 14:28:20|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|3920.41|0
1648477750000|2022-03-28 14:29:10|3919.16|3919.16|3920.91|3920.91|3920.91|3920.91|3919.16|3919.16|0
1648477780000|2022-03-28 14:29:40|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|3922.16|0
1648477790000|2022-03-28 14:29:50|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|3924.65|0
1648477800000|2022-03-28 14:30:00|3924.91|3924.91|3924.78|3924.78|3924.91|3924.91|3924.78|3924.78|0
1648477810000|2022-03-28 14:30:10|3924.65|3924.65|3924.53|3924.53|3924.65|3924.65|3924.53|3924.53|0
1648477820000|2022-03-28 14:30:20|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|3924.4|0
1648477830000|2022-03-28 14:30:30|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|0
1648477850000|2022-03-28 14:30:50|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|3923.03|0
1648477860000|2022-03-28 14:31:00|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|3923.15|0
1648477870000|2022-03-28 14:31:10|3921.91|3921.91|3921.91|3921.91|3921.91|3921.91|3921.91|3921.91|0
1648477980000|2022-03-28 14:33:00|3921.66|3921.66|3920.41|3920.41|3921.66|3921.66|3920.41|3920.41|0
1648477990000|2022-03-28 14:33:10|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|3920.06|0
1648478010000|2022-03-28 14:33:30|3918.81|3918.81|3918.81|3918.81|3918.81|3918.81|3918.81|3918.81|0
1648478020000|2022-03-28 14:33:40|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|3918.56|0
1648478030000|2022-03-28 14:33:50|3917.31|3917.31|3917.14|3917.14|3917.31|3917.31|3917.14|3917.14|0
1648478050000|2022-03-28 14:34:10|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|0
1648478100000|2022-03-28 14:35:00|3918.26|3918.26|3918.26|3918.26|3918.26|3918.26|3918.26|3918.26|0
1648478160000|2022-03-28 14:36:00|3917.01|3917.01|3916.89|3916.89|3917.01|3917.01|3916.89|3916.89|0
1648478240000|2022-03-28 14:37:20|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|3917.01|0
1648478250000|2022-03-28 14:37:30|3915.76|3915.76|3915.76|3915.76|3915.76|3915.76|3915.76|3915.76|0
1648478260000|2022-03-28 14:37:40|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|3914.52|0
1648478280000|2022-03-28 14:38:00|3914.26|3914.26|3914.01|3914.01|3914.26|3914.26|3914.01|3914.01|0
1648478330000|2022-03-28 14:38:50|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|3913.89|0
1648478350000|2022-03-28 14:39:10|3914.01|3914.01|3914.19|3914.19|3914.19|3914.19|3914.01|3914.01|0
1648478380000|2022-03-28 14:39:40|3912.94|3912.94|3913.06|3913.06|3913.06|3913.06|3912.94|3912.94|0
1648478390000|2022-03-28 14:39:50|3913.19|3913.19|3913.44|3913.44|3913.44|3913.44|3913.19|3913.19|0
1648478410000|2022-03-28 14:40:10|3913.57|3913.57|3913.57|3913.57|3913.57|3913.57|3913.57|3913.57|0
1648478430000|2022-03-28 14:40:30|3916.06|3916.06|3916.06|3916.06|3916.06|3916.06|3916.06|3916.06|0
1648478480000|2022-03-28 14:41:20|3916.44|3916.44|3916.44|3916.44|3916.44|3916.44|3916.44|3916.44|0
1648478490000|2022-03-28 14:41:30|3917.69|3917.69|3916.44|3916.44|3917.69|3917.69|3916.44|3916.44|0
1648478500000|2022-03-28 14:41:40|3916.61|3916.61|3916.61|3916.61|3916.61|3916.61|3916.61|3916.61|0
1648478520000|2022-03-28 14:42:00|3916.78|3916.78|3916.78|3916.78|3916.78|3916.78|3916.66|3916.66|0
1648478590000|2022-03-28 14:43:10|3918.03|3918.03|3918.03|3918.03|3918.03|3918.03|3918.03|3918.03|0
1648478600000|2022-03-28 14:43:20|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|0
1648478610000|2022-03-28 14:43:30|3916.96|3916.96|3916.96|3916.96|3916.96|3916.96|3916.96|3916.96|0
1648478620000|2022-03-28 14:43:40|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|3917.08|0
1648478640000|2022-03-28 14:44:00|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|3918.33|0
1648478710000|2022-03-28 14:45:10|3918.46|3918.46|3918.46|3918.46|3918.46|3918.46|3918.2|3918.2|0
1648478760000|2022-03-28 14:46:00|3918.71|3918.71|3918.88|3918.88|3918.88|3918.88|3918.71|3918.71|0
1648478770000|2022-03-28 14:46:10|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|3919.05|0
1648478790000|2022-03-28 14:46:30|3919.3|3919.3|3919.05|3919.05|3919.3|3919.3|3919.05|3919.05|0
1648478820000|2022-03-28 14:47:00|3920.3|3920.3|3921.55|3921.55|3921.55|3921.55|3920.3|3920.3|0
1648478830000|2022-03-28 14:47:10|3922.8|3922.8|3921.55|3921.55|3922.8|3922.8|3921.55|3921.55|0
1648478870000|2022-03-28 14:47:50|3921.42|3921.42|3921.55|3921.55|3921.55|3921.55|3921.42|3921.42|0
1648478890000|2022-03-28 14:48:10|3921.8|3921.8|3921.42|3921.42|3921.8|3921.8|3921.42|3921.42|0
1648478900000|2022-03-28 14:48:20|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|3921.59|0
1648478910000|2022-03-28 14:48:30|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|3924.09|0
1648478920000|2022-03-28 14:48:40|3925.34|3925.34|3925.34|3925.34|3925.34|3925.34|3925.34|3925.34|0
1648478930000|2022-03-28 14:48:50|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|3927.84|0
1648478970000|2022-03-28 14:49:30|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|3927.96|0
1648478980000|2022-03-28 14:49:40|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|3925.47|0
1648479000000|2022-03-28 14:50:00|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|3925.59|0
1648479030000|2022-03-28 14:50:30|3925.47|3925.47|3925.59|3925.59|3925.84|3925.84|3925.47|3925.47|0
1648479070000|2022-03-28 14:51:10|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|3926.84|0
1648479080000|2022-03-28 14:51:20|3927.01|3927.01|3927.19|3927.19|3927.19|3927.19|3927.01|3927.01|0
1648479100000|2022-03-28 14:51:40|3927.36|3927.36|3926.11|3926.11|3927.36|3927.36|3926.11|3926.11|0
1648479120000|2022-03-28 14:52:00|3926.28|3926.28|3926.28|3926.28|3926.28|3926.28|3926.28|3926.28|0
1648479160000|2022-03-28 14:52:40|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|3926.45|0
1648479180000|2022-03-28 14:53:00|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|3926.11|0
1648479190000|2022-03-28 14:53:10|3926.28|3926.28|3927.53|3927.53|3927.53|3927.53|3926.28|3926.28|0
1648479200000|2022-03-28 14:53:20|3930.03|3930.03|3928.78|3928.78|3930.03|3930.03|3928.78|3928.78|0
1648479240000|2022-03-28 14:54:00|3928.65|3928.65|3927.4|3927.4|3928.65|3928.65|3927.4|3927.4|0
1648479290000|2022-03-28 14:54:50|3927.57|3927.57|3927.57|3927.57|3927.83|3927.83|3927.57|3927.57|0
1648479300000|2022-03-28 14:55:00|3927.83|3927.83|3927.4|3927.4|3927.83|3927.83|3927.4|3927.4|0
1648479310000|2022-03-28 14:55:10|3928.65|3928.65|3931.4|3931.4|3931.4|3931.4|3928.65|3928.65|0
1648479330000|2022-03-28 14:55:30|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|3932.65|0
1648479340000|2022-03-28 14:55:40|3933.9|3933.9|3932.65|3932.65|3933.9|3933.9|3932.65|3932.65|0
1648479390000|2022-03-28 14:56:30|3931.4|3931.4|3930.15|3930.15|3931.4|3931.4|3930.15|3930.15|0
1648479430000|2022-03-28 14:57:10|3930.03|3930.03|3930.03|3930.03|3930.03|3930.03|3930.03|3930.03|0
1648479450000|2022-03-28 14:57:30|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|0
1648479480000|2022-03-28 14:58:00|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|3930.9|0
1648479560000|2022-03-28 14:59:20|3930.72|3930.72|3930.9|3930.9|3930.9|3930.9|3930.72|3930.72|0
1648479580000|2022-03-28 14:59:40|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|3931.02|0
1648479590000|2022-03-28 14:59:50|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|0
1648479600000|2022-03-28 15:00:00|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|3929.25|0
1648479610000|2022-03-28 15:00:10|3928.01|3928.01|3929.25|3929.25|3929.25|3929.25|3926.76|3926.76|0
1648479620000|2022-03-28 15:00:20|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|3929.43|0
1648479630000|2022-03-28 15:00:30|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|3930.68|0
1648479690000|2022-03-28 15:01:30|3930.43|3930.43|3924.26|3924.26|3930.43|3930.43|3924.01|3924.01|0
1648479700000|2022-03-28 15:01:40|3925.5|3925.5|3925.41|3925.41|3925.5|3925.5|3922.79|3922.79|0
1648479710000|2022-03-28 15:01:50|3926.66|3926.66|3926.38|3926.38|3926.83|3926.83|3925.58|3925.58|0
1648479720000|2022-03-28 15:02:00|3926.51|3926.51|3924.98|3924.98|3928.1|3928.1|3924.98|3924.98|0
1648479740000|2022-03-28 15:02:20|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|0
1648479760000|2022-03-28 15:02:40|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|3927.47|0
1648479780000|2022-03-28 15:03:00|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|3926.23|0
1648479790000|2022-03-28 15:03:10|3926.98|3926.98|3926.6|3926.6|3926.98|3926.98|3926.6|3926.6|0
1648479800000|2022-03-28 15:03:20|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|3925.35|0
1648479850000|2022-03-28 15:04:10|3926.6|3926.6|3926.6|3926.6|3926.6|3926.6|3926.6|3926.6|0
1648479860000|2022-03-28 15:04:20|3925.35|3925.35|3926.6|3926.6|3926.6|3926.6|3925.35|3925.35|0
1648479890000|2022-03-28 15:04:50|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|0
1648479900000|2022-03-28 15:05:00|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|3925.53|0
1648479910000|2022-03-28 15:05:10|3928.02|3928.02|3929.27|3929.27|3929.27|3929.27|3928.02|3928.02|0
1648479920000|2022-03-28 15:05:20|3928.02|3928.02|3928.02|3928.02|3928.02|3928.02|3928.02|3928.02|0
1648479930000|2022-03-28 15:05:30|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|3926.78|0
1648479940000|2022-03-28 15:05:40|3926.95|3926.95|3926.95|3926.95|3926.95|3926.95|3926.95|3926.95|0
1648479950000|2022-03-28 15:05:50|3927.07|3927.07|3928.32|3928.32|3928.32|3928.32|3927.07|3927.07|0
1648479960000|2022-03-28 15:06:00|3927.07|3927.07|3927.25|3927.25|3927.25|3927.25|3927.07|3927.07|0
1648479990000|2022-03-28 15:06:30|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|3928.5|0
1648480000000|2022-03-28 15:06:40|3928.84|3928.84|3928.84|3928.84|3928.84|3928.84|3928.84|3928.84|0
1648480010000|2022-03-28 15:06:50|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|3928.97|0
1648480020000|2022-03-28 15:07:00|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|3928.8|0
1648480050000|2022-03-28 15:07:30|3928.97|3928.97|3927.97|3927.97|3929.22|3929.22|3927.97|3927.97|0
1648480090000|2022-03-28 15:08:10|3927.62|3927.62|3928.53|3928.53|3928.53|3928.53|3927.28|3927.28|0
1648480110000|2022-03-28 15:08:30|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|3928.28|0
1648480130000|2022-03-28 15:08:50|3928.4|3928.4|3928.53|3928.53|3928.53|3928.53|3928.4|3928.4|0
1648480150000|2022-03-28 15:09:10|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|3929.77|0
1648480230000|2022-03-28 15:10:30|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|3929.95|0
1648480260000|2022-03-28 15:11:00|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|3931.2|0
1648480270000|2022-03-28 15:11:10|3932.45|3932.45|3932.7|3932.7|3932.7|3932.7|3932.45|3932.45|0
1648480290000|2022-03-28 15:11:30|3932.45|3932.45|3932.57|3932.57|3932.57|3932.57|3932.45|3932.45|0
1648480300000|2022-03-28 15:11:40|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|0
1648480320000|2022-03-28 15:12:00|3932.32|3932.32|3932.19|3932.19|3932.32|3932.32|3932.19|3932.19|0
1648480340000|2022-03-28 15:12:20|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|3932.02|0
1648480350000|2022-03-28 15:12:30|3932.27|3932.27|3931.02|3931.02|3932.27|3932.27|3931.02|3931.02|0
1648480390000|2022-03-28 15:13:10|3932.27|3932.27|3933.52|3933.52|3933.52|3933.52|3932.27|3932.27|0
1648480450000|2022-03-28 15:14:10|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|3932.27|0
1648480500000|2022-03-28 15:15:00|3929.77|3929.77|3930.9|3930.9|3930.9|3930.9|3929.65|3929.65|0
1648480560000|2022-03-28 15:16:00|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|0
1648480590000|2022-03-28 15:16:30|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|3929.52|0
1648480610000|2022-03-28 15:16:50|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|3929.4|0
1648480620000|2022-03-28 15:17:00|3928.15|3928.15|3927.9|3927.9|3928.15|3928.15|3927.9|3927.9|0
1648480630000|2022-03-28 15:17:10|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|3926.65|0
1648480640000|2022-03-28 15:17:20|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|3927.9|0
1648480660000|2022-03-28 15:17:40|3927.73|3927.73|3927.55|3927.55|3927.73|3927.73|3927.55|3927.55|0
1648480700000|2022-03-28 15:18:20|3927.8|3927.8|3927.93|3927.93|3927.93|3927.93|3927.8|3927.8|0
1648480710000|2022-03-28 15:18:30|3926.68|3926.68|3929.18|3929.18|3930.43|3930.43|3926.68|3926.68|0
1648480730000|2022-03-28 15:18:50|3929.3|3929.3|3929.05|3929.05|3929.3|3929.3|3929.05|3929.05|0
1648480790000|2022-03-28 15:19:50|3928.88|3928.88|3927.63|3927.63|3928.88|3928.88|3927.63|3927.63|0
1648480830000|2022-03-28 15:20:30|3927.51|3927.51|3929.1|3929.1|3929.1|3929.1|3927.51|3927.51|0
1648480910000|2022-03-28 15:21:50|3927.85|3927.85|3927.9|3927.9|3927.9|3927.9|3927.73|3927.73|0
1648480930000|2022-03-28 15:22:10|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|3927.73|0
1648480940000|2022-03-28 15:22:20|3927.6|3927.6|3927.35|3927.35|3927.6|3927.6|3927.35|3927.35|0
1648480970000|2022-03-28 15:22:50|3926.1|3926.1|3924.85|3924.85|3926.1|3926.1|3924.85|3924.85|0
1648481010000|2022-03-28 15:23:30|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|0
1648481040000|2022-03-28 15:24:00|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|0
1648481050000|2022-03-28 15:24:10|3923.61|3923.61|3923.73|3923.73|3923.73|3923.73|3923.61|3923.61|0
1648481060000|2022-03-28 15:24:20|3923.86|3923.86|3925.11|3925.11|3925.11|3925.11|3923.86|3923.86|0
1648481100000|2022-03-28 15:25:00|3926.35|3926.35|3926.23|3926.23|3927.6|3927.6|3926.23|3926.23|0
1648481110000|2022-03-28 15:25:10|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|3926.1|0
1648481130000|2022-03-28 15:25:30|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|0
1648481140000|2022-03-28 15:25:40|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|3924.73|0
1648481150000|2022-03-28 15:25:50|3924.6|3924.6|3924.73|3924.73|3924.73|3924.73|3924.6|3924.6|0
1648481160000|2022-03-28 15:26:00|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|3924.85|0
1648481230000|2022-03-28 15:27:10|3925.11|3925.11|3926.48|3926.48|3926.48|3926.48|3924.98|3924.98|0
1648481240000|2022-03-28 15:27:20|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|3926.86|0
1648481260000|2022-03-28 15:27:40|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|3926.48|0
1648481290000|2022-03-28 15:28:10|3926.35|3926.35|3925.11|3925.11|3926.35|3926.35|3925.11|3925.11|0
1648481320000|2022-03-28 15:28:40|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|0
1648481330000|2022-03-28 15:28:50|3926.6|3926.6|3926.6|3926.6|3926.6|3926.6|3926.6|3926.6|0
1648481340000|2022-03-28 15:29:00|3925.36|3925.36|3925.23|3925.23|3925.36|3925.36|3923.98|3923.98|0
1648481350000|2022-03-28 15:29:10|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|3924.98|0
1648481360000|2022-03-28 15:29:20|3923.73|3923.73|3923.98|3923.98|3923.98|3923.98|3923.73|3923.73|0
1648481370000|2022-03-28 15:29:30|3923.73|3923.73|3923.98|3923.98|3923.98|3923.98|3923.73|3923.73|0
1648481380000|2022-03-28 15:29:40|3925.23|3925.23|3926.78|3926.78|3926.78|3926.78|3925.23|3925.23|0
1648481390000|2022-03-28 15:29:50|3926.95|3926.95|3925.36|3925.36|3928.03|3928.03|3925.36|3925.36|0
1648538100000|2022-03-29 07:15:00|3926.16|3926.16|3924.49|3924.49|3926.16|3926.16|3924.49|3924.49|0
1648538120000|2022-03-29 07:15:20|3925.74|3925.74|3926.61|3926.61|3926.61|3926.61|3925.74|3925.74|0
1648538150000|2022-03-29 07:15:50|3925.11|3925.11|3925.74|3925.74|3925.74|3925.74|3925.11|3925.11|0
1648538160000|2022-03-29 07:16:00|3924.49|3924.49|3925.74|3925.74|3926.5|3926.5|3924.49|3924.49|0
1648538170000|2022-03-29 07:16:10|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|3926.75|0
1648538190000|2022-03-29 07:16:30|3926.37|3926.37|3925.87|3925.87|3926.37|3926.37|3925.87|3925.87|0
1648538200000|2022-03-29 07:16:40|3926.62|3926.62|3926.62|3926.62|3926.62|3926.62|3926.62|3926.62|0
1648538210000|2022-03-29 07:16:50|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|3925.37|0
1648538240000|2022-03-29 07:17:20|3925.54|3925.54|3923.91|3923.91|3925.54|3925.54|3923.91|3923.91|0
1648538280000|2022-03-29 07:18:00|3924.41|3924.41|3924.67|3924.67|3924.67|3924.67|3924.41|3924.41|0
1648538290000|2022-03-29 07:18:10|3922.17|3922.17|3922.17|3922.17|3923.42|3923.42|3922.17|3922.17|0
1648538340000|2022-03-29 07:19:00|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|3921.42|0
1648538350000|2022-03-29 07:19:10|3922.17|3922.17|3922.29|3922.29|3922.29|3922.29|3922.17|3922.17|0
1648538380000|2022-03-29 07:19:40|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|3922.54|0
1648538410000|2022-03-29 07:20:10|3923.42|3923.42|3924.67|3924.67|3924.67|3924.67|3923.42|3923.42|0
1648538420000|2022-03-29 07:20:20|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|3923.79|0
1648538430000|2022-03-29 07:20:30|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|3923.92|0
1648538440000|2022-03-29 07:20:40|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|3923.74|0
1648538450000|2022-03-29 07:20:50|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|3923.62|0
1648538460000|2022-03-29 07:21:00|3922.37|3922.37|3923.62|3923.62|3923.62|3923.62|3922.37|3922.37|0
1648538470000|2022-03-29 07:21:10|3924.87|3924.87|3924.87|3924.87|3924.87|3924.87|3924.87|3924.87|0
1648538480000|2022-03-29 07:21:20|3925.12|3925.12|3923.24|3923.24|3925.12|3925.12|3923.24|3923.24|0
1648538490000|2022-03-29 07:21:30|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|3924.37|0
1648538500000|2022-03-29 07:21:40|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|3923.37|0
1648538530000|2022-03-29 07:22:10|3924.62|3924.62|3927.11|3927.11|3927.11|3927.11|3924.62|3924.62|0
1648538540000|2022-03-29 07:22:20|3926.99|3926.99|3926.99|3926.99|3926.99|3926.99|3926.99|3926.99|0
1648538560000|2022-03-29 07:22:40|3927.62|3927.62|3927.62|3927.62|3927.62|3927.62|3927.62|3927.62|0
1648538610000|2022-03-29 07:23:30|3930.11|3930.11|3931.36|3931.36|3931.36|3931.36|3930.11|3930.11|0
1648538620000|2022-03-29 07:23:40|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|0
1648538630000|2022-03-29 07:23:50|3931.36|3931.36|3928.86|3928.86|3931.36|3931.36|3928.86|3928.86|0
1648538640000|2022-03-29 07:24:00|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|3930.11|0
1648538650000|2022-03-29 07:24:10|3931.36|3931.36|3928.86|3928.86|3932.61|3932.61|3928.86|3928.86|0
1648538680000|2022-03-29 07:24:40|3929.37|3929.37|3929.37|3929.37|3929.37|3929.37|3929.37|3929.37|0
1648538700000|2022-03-29 07:25:00|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|3929.62|0
1648538710000|2022-03-29 07:25:10|3930.62|3930.62|3930.62|3930.62|3930.62|3930.62|3930.62|3930.62|0
1648538720000|2022-03-29 07:25:20|3931.87|3931.87|3932.12|3932.12|3932.12|3932.12|3931.87|3931.87|0
1648538730000|2022-03-29 07:25:30|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|3930.87|0
1648538740000|2022-03-29 07:25:40|3931.25|3931.25|3931.25|3931.25|3931.88|3931.88|3931.25|3931.25|0
1648538750000|2022-03-29 07:25:50|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|3930.75|0
1648538760000|2022-03-29 07:26:00|3931.37|3931.37|3934.49|3934.49|3934.49|3934.49|3931.37|3931.37|0
1648538780000|2022-03-29 07:26:20|3934.37|3934.37|3931.74|3931.74|3934.37|3934.37|3930.5|3930.5|0
1648538790000|2022-03-29 07:26:30|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|3930.5|0
1648538800000|2022-03-29 07:26:40|3930.37|3930.37|3930.87|3930.87|3930.87|3930.87|3930.37|3930.37|0
1648538820000|2022-03-29 07:27:00|3931.62|3931.62|3930.75|3930.75|3931.62|3931.62|3930.75|3930.75|0
1648538830000|2022-03-29 07:27:10|3930.92|3930.92|3930.54|3930.54|3930.92|3930.92|3930.54|3930.54|0
1648538840000|2022-03-29 07:27:20|3931.17|3931.17|3930.89|3930.89|3931.17|3931.17|3929.64|3929.64|0
1648538850000|2022-03-29 07:27:30|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|3929.64|0
1648538890000|2022-03-29 07:28:10|3930.89|3930.89|3929.89|3929.89|3930.89|3930.89|3929.64|3929.64|0
1648538900000|2022-03-29 07:28:20|3932.39|3932.39|3933.64|3933.64|3933.64|3933.64|3932.39|3932.39|0
1648538910000|2022-03-29 07:28:30|3931.14|3931.14|3932.39|3932.39|3933.64|3933.64|3931.14|3931.14|0
1648538940000|2022-03-29 07:29:00|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|3931.14|0
1648538950000|2022-03-29 07:29:10|3931.39|3931.39|3931.39|3931.39|3931.39|3931.39|3931.39|3931.39|0
1648538960000|2022-03-29 07:29:20|3932.02|3932.02|3932.77|3932.77|3932.77|3932.77|3932.02|3932.02|0
1648538970000|2022-03-29 07:29:30|3935.27|3935.27|3935.27|3935.27|3935.27|3935.27|3935.27|3935.27|0
1648538980000|2022-03-29 07:29:40|3934.02|3934.02|3934.02|3934.02|3934.02|3934.02|3932.77|3932.77|0
1648538990000|2022-03-29 07:29:50|3933.5|3933.5|3933.37|3933.37|3933.5|3933.5|3932.75|3932.75|0
1648539000000|2022-03-29 07:30:00|3932.75|3932.75|3929|3929|3932.75|3932.75|3927.75|3927.75|0
1648539010000|2022-03-29 07:30:10|3929.35|3929.35|3930.6|3930.6|3930.6|3930.6|3929.35|3929.35|0
1648539020000|2022-03-29 07:30:20|3931.1|3931.1|3931.22|3931.22|3931.22|3931.22|3931.1|3931.1|0
1648539060000|2022-03-29 07:31:00|3930.6|3930.6|3928.1|3928.1|3930.6|3930.6|3928.1|3928.1|0
1648539080000|2022-03-29 07:31:20|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|0
1648539090000|2022-03-29 07:31:30|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|3930.73|0
1648539110000|2022-03-29 07:31:50|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|3933.23|0
1648539130000|2022-03-29 07:32:10|3932.73|3932.73|3933.6|3933.6|3933.6|3933.6|3932.35|3932.35|0
1648539150000|2022-03-29 07:32:30|3931.11|3931.11|3931.23|3931.23|3931.23|3931.23|3931.11|3931.11|0
1648539160000|2022-03-29 07:32:40|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|3931.11|0
1648539180000|2022-03-29 07:33:00|3931.23|3931.23|3930.98|3930.98|3931.23|3931.23|3930.98|3930.98|0
1648539190000|2022-03-29 07:33:10|3930.73|3930.73|3930.6|3930.6|3930.73|3930.73|3930.6|3930.6|0
1648539220000|2022-03-29 07:33:40|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|3930.23|0
1648539270000|2022-03-29 07:34:30|3928.35|3928.35|3928.35|3928.35|3928.35|3928.35|3928.35|3928.35|0
1648539280000|2022-03-29 07:34:40|3927.73|3927.73|3926.48|3926.48|3927.73|3927.73|3926.48|3926.48|0
1648539290000|2022-03-29 07:34:50|3925.23|3925.23|3923.98|3923.98|3925.23|3925.23|3923.98|3923.98|0
1648539320000|2022-03-29 07:35:20|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|3922.74|0
1648539330000|2022-03-29 07:35:30|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|3925.23|0
1648539360000|2022-03-29 07:36:00|3924.61|3924.61|3924.35|3924.35|3924.61|3924.61|3924.35|3924.35|0
1648539450000|2022-03-29 07:37:30|3920.61|3920.61|3920.61|3920.61|3920.61|3920.61|3920.61|3920.61|0
1648539470000|2022-03-29 07:37:50|3919.36|3919.36|3918.11|3918.11|3919.36|3919.36|3918.11|3918.11|0
1648539480000|2022-03-29 07:38:00|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|3919.12|0
1648539510000|2022-03-29 07:38:30|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|3921.61|0
1648539600000|2022-03-29 07:40:00|3920.99|3920.99|3920.36|3920.36|3920.99|3920.99|3920.36|3920.36|0
1648539610000|2022-03-29 07:40:10|3920.48|3920.48|3914.24|3914.24|3920.48|3920.48|3914.24|3914.24|0
1648539630000|2022-03-29 07:40:30|3911.74|3911.74|3914.24|3914.24|3914.24|3914.24|3911.74|3911.74|0
1648539670000|2022-03-29 07:41:10|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|3915.49|0
1648539690000|2022-03-29 07:41:30|3912.99|3912.99|3912.99|3912.99|3912.99|3912.99|3912.99|3912.99|0
1648539710000|2022-03-29 07:41:50|3914.24|3914.24|3914.24|3914.24|3914.24|3914.24|3914.24|3914.24|0
1648539730000|2022-03-29 07:42:10|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|3913.86|0
1648539740000|2022-03-29 07:42:20|3911.37|3911.37|3908.87|3908.87|3911.37|3911.37|3908.62|3908.62|0
1648539780000|2022-03-29 07:43:00|3912.62|3912.62|3912.62|3912.62|3912.62|3912.62|3911.37|3911.37|0
1648539810000|2022-03-29 07:43:30|3912.11|3912.11|3911.37|3911.37|3912.62|3912.62|3911.37|3911.37|0
1648539820000|2022-03-29 07:43:40|3911.54|3911.54|3911.37|3911.37|3911.54|3911.54|3911.37|3911.37|0
1648539830000|2022-03-29 07:43:50|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|3911.02|0
1648539870000|2022-03-29 07:44:30|3911.19|3911.19|3908.7|3908.7|3911.19|3911.19|3908.7|3908.7|0
1648539910000|2022-03-29 07:45:10|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|3908.19|0
1648539920000|2022-03-29 07:45:20|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|3909.44|0
1648539930000|2022-03-29 07:45:30|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|3906.95|0
1648540000000|2022-03-29 07:46:40|3905.7|3905.7|3905.7|3905.7|3905.7|3905.7|3904.45|3904.45|0
1648540020000|2022-03-29 07:47:00|3904.45|3904.45|3903.2|3903.2|3904.45|3904.45|3903.2|3903.2|0
1648540040000|2022-03-29 07:47:20|3902.82|3902.82|3902.82|3902.82|3902.82|3902.82|3902.82|3902.82|0
1648540090000|2022-03-29 07:48:10|3903|3903|3903|3903|3903|3903|3903|3903|0
1648540140000|2022-03-29 07:49:00|3900.5|3900.5|3900.5|3900.5|3900.5|3900.5|3900.5|3900.5|0
1648540160000|2022-03-29 07:49:20|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|3900.38|0
1648540190000|2022-03-29 07:49:50|3900.5|3900.5|3900.5|3900.5|3900.5|3900.5|3900.5|3900.5|0
1648540200000|2022-03-29 07:50:00|3901.75|3901.75|3898|3898|3901.75|3901.75|3898|3898|0
1648540240000|2022-03-29 07:50:40|3897.63|3897.63|3898.88|3898.88|3898.88|3898.88|3897.63|3897.63|0
1648540270000|2022-03-29 07:51:10|3899.38|3899.38|3899.5|3899.5|3899.5|3899.5|3899.38|3899.38|0
1648540280000|2022-03-29 07:51:20|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|0
1648540310000|2022-03-29 07:51:50|3897.88|3897.88|3896.63|3896.63|3897.88|3897.88|3896.63|3896.63|0
1648540330000|2022-03-29 07:52:10|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|3899.13|0
1648540370000|2022-03-29 07:52:50|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|3899.25|0
1648540400000|2022-03-29 07:53:20|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|0
1648540440000|2022-03-29 07:54:00|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|3898.7|0
1648540500000|2022-03-29 07:55:00|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|0
1648540510000|2022-03-29 07:55:10|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|0
1648540550000|2022-03-29 07:55:50|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|0
1648540580000|2022-03-29 07:56:20|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|0
1648540640000|2022-03-29 07:57:20|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|3899.2|0
1648540690000|2022-03-29 07:58:10|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|0
1648540710000|2022-03-29 07:58:30|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|3895.08|0
1648540780000|2022-03-29 07:59:40|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|3893.83|0
1648540820000|2022-03-29 08:00:20|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|0
1648540830000|2022-03-29 08:00:30|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|3893.46|0
1648540860000|2022-03-29 08:01:00|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|0
1648540930000|2022-03-29 08:02:10|3892.16|3892.16|3890.74|3890.74|3892.16|3892.16|3890.74|3890.74|0
1648540940000|2022-03-29 08:02:20|3893.23|3893.23|3893.23|3893.23|3893.23|3893.23|3893.23|3893.23|0
1648541000000|2022-03-29 08:03:20|3893.11|3893.11|3892.98|3892.98|3893.11|3893.11|3892.98|3892.98|0
1648541010000|2022-03-29 08:03:30|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|3892.61|0
1648541030000|2022-03-29 08:03:50|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|3890.11|0
1648541100000|2022-03-29 08:05:00|3890.61|3890.61|3891.11|3891.11|3891.11|3891.11|3890.61|3890.61|0
1648541140000|2022-03-29 08:05:40|3891.36|3891.36|3891.24|3891.24|3891.36|3891.36|3891.24|3891.24|0
1648541160000|2022-03-29 08:06:00|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|3890.74|0
1648541270000|2022-03-29 08:07:50|3893.23|3893.23|3889.49|3889.49|3895.73|3895.73|3889.49|3889.49|0
1648541280000|2022-03-29 08:08:00|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|3888.24|0
1648541300000|2022-03-29 08:08:20|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|3886.99|0
1648541310000|2022-03-29 08:08:30|3886.74|3886.74|3886.36|3886.36|3886.74|3886.74|3886.36|3886.36|0
1648541360000|2022-03-29 08:09:20|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|0
1648541370000|2022-03-29 08:09:30|3885.37|3885.37|3884.12|3884.12|3885.37|3885.37|3884.12|3884.12|0
1648541380000|2022-03-29 08:09:40|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|3886.61|0
1648541400000|2022-03-29 08:10:00|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|3884.12|0
1648541450000|2022-03-29 08:10:50|3885.37|3885.37|3884.12|3884.12|3885.37|3885.37|3884.12|3884.12|0
1648541460000|2022-03-29 08:11:00|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|3882.87|0
1648541480000|2022-03-29 08:11:20|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|0
1648541490000|2022-03-29 08:11:30|3881.5|3881.5|3881.37|3881.37|3881.5|3881.5|3881.37|3881.37|0
1648541560000|2022-03-29 08:12:40|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|3880.12|0
1648541580000|2022-03-29 08:13:00|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|3878.87|0
1648541590000|2022-03-29 08:13:10|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|3878.75|0
1648541610000|2022-03-29 08:13:30|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|3877.5|0
1648541620000|2022-03-29 08:13:40|3877.75|3877.75|3878.25|3878.25|3878.25|3878.25|3877.75|3877.75|0
1648541630000|2022-03-29 08:13:50|3878.77|3878.77|3878.95|3878.95|3878.95|3878.95|3878.77|3878.77|0
1648541640000|2022-03-29 08:14:00|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|3878.82|0
1648541680000|2022-03-29 08:14:40|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|3877.57|0
1648541700000|2022-03-29 08:15:00|3877.32|3877.32|3876.94|3876.94|3877.32|3877.32|3876.94|3876.94|0
1648541720000|2022-03-29 08:15:20|3879.44|3879.44|3880.94|3880.94|3880.94|3880.94|3879.44|3879.44|0
1648541780000|2022-03-29 08:16:20|3882.19|3882.19|3880.94|3880.94|3882.19|3882.19|3880.94|3880.94|0
1648541790000|2022-03-29 08:16:30|3882.19|3882.19|3883.44|3883.44|3883.44|3883.44|3882.19|3882.19|0
1648541830000|2022-03-29 08:17:10|3884.69|3884.69|3885.81|3885.81|3885.93|3885.93|3884.69|3884.69|0
1648541840000|2022-03-29 08:17:20|3885.43|3885.43|3885.56|3885.56|3885.68|3885.68|3885.43|3885.43|0
1648541930000|2022-03-29 08:18:50|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|0
1648541940000|2022-03-29 08:19:00|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|3886.06|0
1648542000000|2022-03-29 08:20:00|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|3886.56|0
1648542070000|2022-03-29 08:21:10|3887.81|3887.81|3885.31|3885.31|3887.81|3887.81|3885.31|3885.31|0
1648542080000|2022-03-29 08:21:20|3881.57|3881.57|3880.32|3880.32|3881.57|3881.57|3880.32|3880.32|0
1648542100000|2022-03-29 08:21:40|3879.07|3879.07|3878.57|3878.57|3879.07|3879.07|3876.57|3876.57|0
1648542110000|2022-03-29 08:21:50|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|3878.4|0
1648542120000|2022-03-29 08:22:00|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|3877.15|0
1648542140000|2022-03-29 08:22:20|3875.9|3875.9|3875.9|3875.9|3875.9|3875.9|3874.66|3874.66|0
1648542160000|2022-03-29 08:22:40|3876.53|3876.53|3875.28|3875.28|3876.53|3876.53|3875.28|3875.28|0
1648542180000|2022-03-29 08:23:00|3875.41|3875.41|3876.66|3876.66|3876.66|3876.66|3875.41|3875.41|0
1648542190000|2022-03-29 08:23:10|3880.4|3880.4|3881.02|3881.02|3881.65|3881.65|3880.4|3880.4|0
1648542200000|2022-03-29 08:23:20|3879.78|3879.78|3878.53|3878.53|3881.02|3881.02|3878.53|3878.53|0
1648542210000|2022-03-29 08:23:30|3881.02|3881.02|3883.52|3883.52|3883.52|3883.52|3881.02|3881.02|0
1648542260000|2022-03-29 08:24:20|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|3881.02|0
1648542300000|2022-03-29 08:25:00|3884.77|3884.77|3884.77|3884.77|3884.77|3884.77|3882.27|3882.27|0
1648542350000|2022-03-29 08:25:50|3884.64|3884.64|3884.89|3884.89|3884.89|3884.89|3884.64|3884.64|0
1648542360000|2022-03-29 08:26:00|3882.4|3882.4|3889.89|3889.89|3889.89|3889.89|3882.4|3882.4|0
1648542370000|2022-03-29 08:26:10|3893.63|3893.63|3891.14|3891.14|3894.88|3894.88|3891.14|3891.14|0
1648542380000|2022-03-29 08:26:20|3891.39|3891.39|3891.26|3891.26|3891.39|3891.39|3891.26|3891.26|0
1648542400000|2022-03-29 08:26:40|3890.01|3890.01|3893.76|3893.76|3893.76|3893.76|3890.01|3890.01|0
1648542420000|2022-03-29 08:27:00|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|3896.26|0
1648542430000|2022-03-29 08:27:10|3896.01|3896.01|3896.01|3896.01|3896.01|3896.01|3896.01|3896.01|0
1648542510000|2022-03-29 08:28:30|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|0
1648542540000|2022-03-29 08:29:00|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1648542550000|2022-03-29 08:29:10|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|3892.26|0
1648542640000|2022-03-29 08:30:40|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|3894.76|0
1648542650000|2022-03-29 08:30:50|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|3893.51|0
1648542660000|2022-03-29 08:31:00|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|3893.38|0
1648542710000|2022-03-29 08:31:50|3893.13|3893.13|3893.13|3893.13|3893.13|3893.13|3893.13|3893.13|0
1648542720000|2022-03-29 08:32:00|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|3890.64|0
1648542770000|2022-03-29 08:32:50|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|3891.01|0
1648542800000|2022-03-29 08:33:20|3889.76|3889.76|3889.76|3889.76|3889.76|3889.76|3889.76|3889.76|0
1648542830000|2022-03-29 08:33:50|3888.52|3888.52|3888.14|3888.14|3888.52|3888.52|3888.14|3888.14|0
1648542880000|2022-03-29 08:34:40|3894.38|3894.38|3893.13|3893.13|3894.38|3894.38|3893.13|3893.13|0
1648542910000|2022-03-29 08:35:10|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|0
1648542920000|2022-03-29 08:35:20|3893.13|3893.13|3891.88|3891.88|3893.13|3893.13|3891.88|3891.88|0
1648542940000|2022-03-29 08:35:40|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|3891.63|0
1648543000000|2022-03-29 08:36:40|3891.38|3891.38|3892.63|3892.63|3892.63|3892.63|3891.38|3891.38|0
1648543100000|2022-03-29 08:38:20|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|3892.25|0
1648543120000|2022-03-29 08:38:40|3894.75|3894.75|3896|3896|3896|3896|3894.75|3894.75|0
1648543130000|2022-03-29 08:38:50|3891.01|3891.01|3891.01|3891.01|3892.25|3892.25|3891.01|3891.01|0
1648543140000|2022-03-29 08:39:00|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1648543160000|2022-03-29 08:39:20|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|0
1648543180000|2022-03-29 08:39:40|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1648543200000|2022-03-29 08:40:00|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|3891.13|0
1648543270000|2022-03-29 08:41:10|3889.88|3889.88|3889.54|3889.54|3889.88|3889.88|3889.54|3889.54|0
1648543340000|2022-03-29 08:42:20|3889.29|3889.29|3889.16|3889.16|3889.29|3889.29|3889.16|3889.16|0
1648543370000|2022-03-29 08:42:50|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|3890.41|0
1648543410000|2022-03-29 08:43:30|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|3890.16|0
1648543470000|2022-03-29 08:44:30|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|3891.41|0
1648543560000|2022-03-29 08:46:00|3891.28|3891.28|3888.79|3888.79|3891.28|3891.28|3888.79|3888.79|0
1648543570000|2022-03-29 08:46:10|3887.91|3887.91|3888.04|3888.04|3888.16|3888.16|3887.91|3887.91|0
1648543580000|2022-03-29 08:46:20|3888.16|3888.16|3888.16|3888.16|3888.16|3888.16|3888.16|3888.16|0
1648543650000|2022-03-29 08:47:30|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|3887.91|0
1648543710000|2022-03-29 08:48:30|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|0
1648543720000|2022-03-29 08:48:40|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|3887.96|0
1648543740000|2022-03-29 08:49:00|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|3887.78|0
1648543760000|2022-03-29 08:49:20|3887.95|3887.95|3888|3888|3888|3888|3887.83|3887.83|0
1648543770000|2022-03-29 08:49:30|3887.83|3887.83|3885.33|3885.33|3887.83|3887.83|3885.33|3885.33|0
1648543780000|2022-03-29 08:49:40|3884.7|3884.7|3882.21|3882.21|3884.7|3884.7|3882.21|3882.21|0
1648543800000|2022-03-29 08:50:00|3881.7|3881.7|3881.58|3881.58|3881.7|3881.7|3881.58|3881.58|0
1648543820000|2022-03-29 08:50:20|3880.33|3880.33|3877.83|3877.83|3880.33|3880.33|3877.83|3877.83|0
1648543870000|2022-03-29 08:51:10|3875.34|3875.34|3875.34|3875.34|3875.46|3875.46|3874.71|3874.71|0
1648543910000|2022-03-29 08:51:50|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|3875.21|0
1648543920000|2022-03-29 08:52:00|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|3873.96|0
1648543930000|2022-03-29 08:52:10|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|3873.71|0
1648544100000|2022-03-29 08:55:00|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|3873.59|0
1648544130000|2022-03-29 08:55:30|3872.34|3872.34|3870.09|3870.09|3872.59|3872.59|3870.09|3870.09|0
1648544170000|2022-03-29 08:56:10|3869.09|3869.09|3869.71|3869.71|3869.71|3869.71|3869.09|3869.09|0
1648544220000|2022-03-29 08:57:00|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|3867.22|0
1648544270000|2022-03-29 08:57:50|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|3866.97|0
1648544280000|2022-03-29 08:58:00|3867.09|3867.09|3864.47|3864.47|3867.09|3867.09|3864.47|3864.47|0
1648544290000|2022-03-29 08:58:10|3864.85|3864.85|3864.72|3864.72|3864.85|3864.85|3864.72|3864.72|0
1648544330000|2022-03-29 08:58:50|3864.89|3864.89|3867.39|3867.39|3867.39|3867.39|3864.89|3864.89|0
1648544340000|2022-03-29 08:59:00|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|3867.51|0
1648544350000|2022-03-29 08:59:10|3867.14|3867.14|3867.14|3867.14|3867.14|3867.14|3867.01|3867.01|0
1648544390000|2022-03-29 08:59:50|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|3865.89|0
1648544410000|2022-03-29 09:00:10|3866.27|3866.27|3866.52|3866.52|3866.52|3866.52|3866.27|3866.27|0
1648544440000|2022-03-29 09:00:40|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|3866.64|0
1648544470000|2022-03-29 09:01:10|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|3869.14|0
1648544520000|2022-03-29 09:02:00|3874.13|3874.13|3876.63|3876.63|3876.63|3876.63|3874.13|3874.13|0
1648544540000|2022-03-29 09:02:20|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|3874.13|0
1648544550000|2022-03-29 09:02:30|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|3872.89|0
1648544560000|2022-03-29 09:02:40|3873.39|3873.39|3873.64|3873.64|3873.64|3873.64|3873.39|3873.39|0
1648544570000|2022-03-29 09:02:50|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|3873.51|0
1648544580000|2022-03-29 09:03:00|3876.01|3876.01|3873.51|3873.51|3876.01|3876.01|3872.26|3872.26|0
1648544590000|2022-03-29 09:03:10|3876.01|3876.01|3876.14|3876.14|3876.14|3876.14|3876.01|3876.01|0
1648544600000|2022-03-29 09:03:20|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|3876.26|0
1648544640000|2022-03-29 09:04:00|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|3876.01|0
1648544650000|2022-03-29 09:04:10|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|3875.88|0
1648544680000|2022-03-29 09:04:40|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|3876.14|0
1648544700000|2022-03-29 09:05:00|3877.38|3877.38|3876.14|3876.14|3877.38|3877.38|3876.14|3876.14|0
1648544730000|2022-03-29 09:05:30|3876.64|3876.64|3877.14|3877.14|3877.14|3877.14|3876.64|3876.64|0
1648544750000|2022-03-29 09:05:50|3877.52|3877.52|3876.89|3876.89|3877.52|3877.52|3876.89|3876.89|0
1648544770000|2022-03-29 09:06:10|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|3879.38|0
1648544810000|2022-03-29 09:06:50|3879.26|3879.26|3879.38|3879.38|3879.38|3879.38|3879.26|3879.26|0
1648544860000|2022-03-29 09:07:40|3879.51|3879.51|3887.5|3887.5|3887.5|3887.5|3879.51|3879.51|0
1648544870000|2022-03-29 09:07:50|3887.68|3887.68|3892.44|3892.44|3892.44|3892.44|3886.43|3886.43|0
1648544880000|2022-03-29 09:08:00|3891.81|3891.81|3892.57|3892.57|3892.57|3892.57|3889.32|3889.32|0
1648544890000|2022-03-29 09:08:10|3892.82|3892.82|3890.07|3890.07|3894.07|3894.07|3890.07|3890.07|0
1648544900000|2022-03-29 09:08:20|3890.32|3890.32|3890.45|3890.45|3894.19|3894.19|3890.32|3890.32|0
1648544910000|2022-03-29 09:08:30|3892.94|3892.94|3894.19|3894.19|3894.19|3894.19|3892.94|3892.94|0
1648544920000|2022-03-29 09:08:40|3893.81|3893.81|3891.32|3891.32|3893.81|3893.81|3891.32|3891.32|0
1648544940000|2022-03-29 09:09:00|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|3891.57|0
1648544950000|2022-03-29 09:09:10|3891.07|3891.07|3887.32|3887.32|3891.07|3891.07|3887.32|3887.32|0
1648544960000|2022-03-29 09:09:20|3886.69|3886.69|3884.85|3884.85|3886.69|3886.69|3884.85|3884.85|0
1648544970000|2022-03-29 09:09:30|3885.1|3885.1|3886.6|3886.6|3889.09|3889.09|3885.1|3885.1|0
1648544980000|2022-03-29 09:09:40|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|0
1648544990000|2022-03-29 09:09:50|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|0
1648545010000|2022-03-29 09:10:10|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|0
1648545060000|2022-03-29 09:11:00|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|0
1648545080000|2022-03-29 09:11:20|3890.47|3890.47|3892.09|3892.09|3892.09|3892.09|3890.47|3890.47|0
1648545100000|2022-03-29 09:11:40|3889.6|3889.6|3887.1|3887.1|3889.6|3889.6|3887.1|3887.1|0
1648545110000|2022-03-29 09:11:50|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|3886.85|0
1648545120000|2022-03-29 09:12:00|3885.6|3885.6|3884.35|3884.35|3885.6|3885.6|3884.35|3884.35|0
1648545150000|2022-03-29 09:12:30|3884.73|3884.73|3885.36|3885.36|3885.36|3885.36|3884.73|3884.73|0
1648545160000|2022-03-29 09:12:40|3890.35|3890.35|3890.35|3890.35|3890.35|3890.35|3890.35|3890.35|0
1648545170000|2022-03-29 09:12:50|3889.97|3889.97|3890.35|3890.35|3890.35|3890.35|3889.97|3889.97|0
1648545270000|2022-03-29 09:14:30|3887.85|3887.85|3887.85|3887.85|3887.85|3887.85|3887.85|3887.85|0
1648545300000|2022-03-29 09:15:00|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|3889.1|0
1648545320000|2022-03-29 09:15:20|3887.85|3887.85|3886.6|3886.6|3887.85|3887.85|3886.6|3886.6|0
1648545330000|2022-03-29 09:15:30|3885.36|3885.36|3885.36|3885.36|3885.36|3885.36|3885.36|3885.36|0
1648545340000|2022-03-29 09:15:40|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|3885.18|0
1648545350000|2022-03-29 09:15:50|3883.93|3883.93|3883.56|3883.56|3883.93|3883.93|3882.18|3882.18|0
1648545370000|2022-03-29 09:16:10|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|0
1648545380000|2022-03-29 09:16:20|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|0
1648545410000|2022-03-29 09:16:50|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|3888.3|0
1648545420000|2022-03-29 09:17:00|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|3888.55|0
1648545440000|2022-03-29 09:17:20|3889.8|3889.8|3888.55|3888.55|3889.8|3889.8|3888.55|3888.55|0
1648545450000|2022-03-29 09:17:30|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|3887.3|0
1648545470000|2022-03-29 09:17:50|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|3886.05|0
1648545480000|2022-03-29 09:18:00|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|3885.68|0
1648545510000|2022-03-29 09:18:30|3886.93|3886.93|3886.93|3886.93|3886.93|3886.93|3886.93|3886.93|0
1648545530000|2022-03-29 09:18:50|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|3886.8|0
1648545560000|2022-03-29 09:19:20|3887.05|3887.05|3885.8|3885.8|3887.05|3887.05|3885.8|3885.8|0
1648545570000|2022-03-29 09:19:30|3884.55|3884.55|3884.55|3884.55|3884.55|3884.55|3884.55|3884.55|0
1648545580000|2022-03-29 09:19:40|3883.31|3883.31|3883.13|3883.13|3883.31|3883.31|3883.13|3883.13|0
1648545600000|2022-03-29 09:20:00|3881.89|3881.89|3880.64|3880.64|3882.01|3882.01|3880.64|3880.64|0
1648545610000|2022-03-29 09:20:10|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|3881.89|0
1648545630000|2022-03-29 09:20:30|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|3879.39|0
1648545730000|2022-03-29 09:22:10|3881.89|3881.89|3880.64|3880.64|3881.89|3881.89|3880.64|3880.64|0
1648545740000|2022-03-29 09:22:20|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|0
1648545750000|2022-03-29 09:22:30|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1648545780000|2022-03-29 09:23:00|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|3880.51|0
1648545790000|2022-03-29 09:23:10|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|0
1648545800000|2022-03-29 09:23:20|3880.59|3880.59|3880.89|3880.89|3880.89|3880.89|3880.59|3880.59|0
1648545820000|2022-03-29 09:23:40|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|3880.64|0
1648545860000|2022-03-29 09:24:20|3883.13|3883.13|3881.89|3881.89|3883.13|3883.13|3881.89|3881.89|0
1648545940000|2022-03-29 09:25:40|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|3882.06|0
1648545990000|2022-03-29 09:26:30|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|3881.93|0
1648546050000|2022-03-29 09:27:30|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|3878.19|0
1648546110000|2022-03-29 09:28:30|3878.56|3878.56|3877.07|3877.07|3878.56|3878.56|3877.07|3877.07|0
1648546130000|2022-03-29 09:28:50|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|3877.24|0
1648546150000|2022-03-29 09:29:10|3877.49|3877.49|3877.49|3877.49|3877.49|3877.49|3877.49|3877.49|0
1648546200000|2022-03-29 09:30:00|3879.99|3879.99|3881.24|3881.24|3881.24|3881.24|3879.99|3879.99|0
1648546230000|2022-03-29 09:30:30|3881.11|3881.11|3881.61|3881.61|3881.61|3881.61|3881.11|3881.11|0
1648546270000|2022-03-29 09:31:10|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|0
1648546300000|2022-03-29 09:31:40|3878.37|3878.37|3878.24|3878.24|3878.37|3878.37|3878.24|3878.24|0
1648546310000|2022-03-29 09:31:50|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1648546320000|2022-03-29 09:32:00|3883.24|3883.24|3880.74|3880.74|3883.24|3883.24|3880.74|3880.74|0
1648546430000|2022-03-29 09:33:50|3880.36|3880.36|3879.11|3879.11|3880.36|3880.36|3879.11|3879.11|0
1648546440000|2022-03-29 09:34:00|3877.87|3877.87|3881.61|3881.61|3881.61|3881.61|3877.87|3877.87|0
1648546450000|2022-03-29 09:34:10|3877.87|3877.87|3876.62|3876.62|3877.87|3877.87|3875.37|3875.37|0
1648546460000|2022-03-29 09:34:20|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|3877.87|0
1648546470000|2022-03-29 09:34:30|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|3879.11|0
1648546500000|2022-03-29 09:35:00|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|3880.36|0
1648546520000|2022-03-29 09:35:20|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|3880.74|0
1648546530000|2022-03-29 09:35:30|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|3879.49|0
1648546540000|2022-03-29 09:35:40|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|3881.99|0
1648546560000|2022-03-29 09:36:00|3883.24|3883.24|3884.24|3884.24|3884.24|3884.24|3883.24|3883.24|0
1648546570000|2022-03-29 09:36:10|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|3884.11|0
1648546580000|2022-03-29 09:36:20|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|0
1648546600000|2022-03-29 09:36:40|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|3885.49|0
1648546630000|2022-03-29 09:37:10|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|3887.99|0
1648546650000|2022-03-29 09:37:30|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|3889.23|0
1648546680000|2022-03-29 09:38:00|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|3888.73|0
1648546700000|2022-03-29 09:38:20|3889.23|3889.23|3888.16|3888.16|3889.41|3889.41|3888.16|3888.16|0
1648546710000|2022-03-29 09:38:30|3886.91|3886.91|3885.66|3885.66|3886.91|3886.91|3885.66|3885.66|0
1648546720000|2022-03-29 09:38:40|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|0
1648546730000|2022-03-29 09:38:50|3883.16|3883.16|3881.92|3881.92|3883.16|3883.16|3881.92|3881.92|0
1648546740000|2022-03-29 09:39:00|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|0
1648546770000|2022-03-29 09:39:30|3883.42|3883.42|3884.66|3884.66|3884.66|3884.66|3883.42|3883.42|0
1648546800000|2022-03-29 09:40:00|3887.16|3887.16|3887.16|3887.16|3887.16|3887.16|3887.16|3887.16|0
1648546810000|2022-03-29 09:40:10|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|3885.91|0
1648546840000|2022-03-29 09:40:40|3886.16|3886.16|3885.79|3885.79|3886.16|3886.16|3885.79|3885.79|0
1648546850000|2022-03-29 09:40:50|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|3887.04|0
1648546870000|2022-03-29 09:41:10|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1648546890000|2022-03-29 09:41:30|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|3887.5|0
1648546940000|2022-03-29 09:42:20|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|3887.38|0
1648547030000|2022-03-29 09:43:50|3884.88|3884.88|3884.63|3884.63|3884.88|3884.88|3884.63|3884.63|0
1648547070000|2022-03-29 09:44:30|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|3884.38|0
1648547160000|2022-03-29 09:46:00|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|0
1648547210000|2022-03-29 09:46:50|3884.33|3884.33|3884.33|3884.33|3884.33|3884.33|3884.33|3884.33|0
1648547220000|2022-03-29 09:47:00|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|3884.21|0
1648547230000|2022-03-29 09:47:10|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|3885.45|0
1648547280000|2022-03-29 09:48:00|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|3885.83|0
1648547290000|2022-03-29 09:48:10|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1648547330000|2022-03-29 09:48:50|3887.21|3887.21|3885.96|3885.96|3887.21|3887.21|3885.96|3885.96|0
1648547340000|2022-03-29 09:49:00|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|0
1648547400000|2022-03-29 09:50:00|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1648547500000|2022-03-29 09:51:40|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1648547520000|2022-03-29 09:52:00|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|3885.96|0
1648547530000|2022-03-29 09:52:10|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|0
1648547610000|2022-03-29 09:53:30|3883.46|3883.46|3882.21|3882.21|3883.46|3883.46|3882.21|3882.21|0
1648547620000|2022-03-29 09:53:40|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|3882.09|0
1648547640000|2022-03-29 09:54:00|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|3881.96|0
1648547660000|2022-03-29 09:54:20|3882.21|3882.21|3882.21|3882.21|3882.21|3882.21|3882.21|3882.21|0
1648547820000|2022-03-29 09:57:00|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|0
1648547840000|2022-03-29 09:57:20|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|3883.63|0
1648547880000|2022-03-29 09:58:00|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|3883.88|0
1648547890000|2022-03-29 09:58:10|3885.13|3885.13|3882.64|3882.64|3885.13|3885.13|3882.64|3882.64|0
1648547990000|2022-03-29 09:59:50|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|3881.39|0
1648548010000|2022-03-29 10:00:10|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|3881.01|0
1648548020000|2022-03-29 10:00:20|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|3879.76|0
1648548060000|2022-03-29 10:01:00|3881.01|3881.01|3883.51|3883.51|3883.51|3883.51|3881.01|3881.01|0
1648548070000|2022-03-29 10:01:10|3883.76|3883.76|3883.88|3883.88|3883.88|3883.88|3883.76|3883.76|0
1648548100000|2022-03-29 10:01:40|3884.06|3884.06|3884.06|3884.06|3884.06|3884.06|3884.06|3884.06|0
1648548140000|2022-03-29 10:02:20|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|3884.4|0
1648548230000|2022-03-29 10:03:50|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|3884.03|0
1648548250000|2022-03-29 10:04:10|3882.78|3882.78|3881.53|3881.53|3882.78|3882.78|3881.53|3881.53|0
1648548270000|2022-03-29 10:04:30|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|3880.28|0
1648548300000|2022-03-29 10:05:00|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|3881.53|0
1648548380000|2022-03-29 10:06:20|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|3881.28|0
1648548390000|2022-03-29 10:06:30|3882.53|3882.53|3882.53|3882.53|3882.53|3882.53|3882.53|3882.53|0
1648548410000|2022-03-29 10:06:50|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|3882.78|0
1648548420000|2022-03-29 10:07:00|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|3882.4|0
1648548500000|2022-03-29 10:08:20|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|3881.78|0
1648548510000|2022-03-29 10:08:30|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|3881.4|0
1648548530000|2022-03-29 10:08:50|3881.23|3881.23|3880.29|3880.29|3881.23|3881.23|3880.29|3880.29|0
1648548540000|2022-03-29 10:09:00|3877.79|3877.79|3879.04|3879.04|3879.04|3879.04|3877.79|3877.79|0
1648548560000|2022-03-29 10:09:20|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|3879.79|0
1648548600000|2022-03-29 10:10:00|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|3880.04|0
1648548620000|2022-03-29 10:10:20|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|3880.21|0
1648548640000|2022-03-29 10:10:40|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|3879.96|0
1648548690000|2022-03-29 10:11:30|3881.21|3881.21|3882.46|3882.46|3882.46|3882.46|3881.21|3881.21|0
1648548780000|2022-03-29 10:13:00|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|3881.21|0
1648548800000|2022-03-29 10:13:20|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1648548830000|2022-03-29 10:13:50|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|3879.34|0
1648548920000|2022-03-29 10:15:20|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|3880.58|0
1648548990000|2022-03-29 10:16:30|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|3880.71|0
1648549010000|2022-03-29 10:16:50|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|3880.88|0
1648549130000|2022-03-29 10:18:50|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|3881.13|0
1648549210000|2022-03-29 10:20:10|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|3882.38|0
1648549250000|2022-03-29 10:20:50|3882.76|3882.76|3882.38|3882.38|3882.76|3882.76|3882.38|3882.38|0
1648549380000|2022-03-29 10:23:00|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|3882.51|0
1648549410000|2022-03-29 10:23:30|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|3883.76|0
1648549420000|2022-03-29 10:23:40|3882.51|3882.51|3883.76|3883.76|3883.76|3883.76|3882.51|3882.51|0
1648549530000|2022-03-29 10:25:30|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|3884.26|0
1648549570000|2022-03-29 10:26:10|3885.51|3885.51|3888|3888|3888|3888|3885.51|3885.51|0
1648549590000|2022-03-29 10:26:30|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|0
1648549600000|2022-03-29 10:26:40|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|3890.5|0
1648549610000|2022-03-29 10:26:50|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|3889.25|0
1648549620000|2022-03-29 10:27:00|3888|3888|3886.76|3886.76|3888|3888|3886.76|3886.76|0
1648549640000|2022-03-29 10:27:20|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|0
1648549710000|2022-03-29 10:28:30|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|3885.63|0
1648549720000|2022-03-29 10:28:40|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|3886.88|0
1648549780000|2022-03-29 10:29:40|3884.38|3884.38|3883.14|3883.14|3884.38|3884.38|3883.14|3883.14|0
1648549860000|2022-03-29 10:31:00|3883.26|3883.26|3883.39|3883.39|3883.39|3883.39|3883.26|3883.26|0
1648549870000|2022-03-29 10:31:10|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|3883.89|0
1648549910000|2022-03-29 10:31:50|3885.14|3885.14|3884.89|3884.89|3885.14|3885.14|3884.89|3884.89|0
1648549920000|2022-03-29 10:32:00|3885.26|3885.26|3885.01|3885.01|3885.26|3885.26|3885.01|3885.01|0
1648550010000|2022-03-29 10:33:30|3885.39|3885.39|3886.01|3886.01|3886.01|3886.01|3885.39|3885.39|0
1648550080000|2022-03-29 10:34:40|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|3883.52|0
1648550180000|2022-03-29 10:36:20|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|0
1648550270000|2022-03-29 10:37:50|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|3882.72|0
1648550280000|2022-03-29 10:38:00|3882.47|3882.47|3882.09|3882.09|3882.47|3882.47|3882.09|3882.09|0
1648550290000|2022-03-29 10:38:10|3884.59|3884.59|3884.46|3884.46|3884.59|3884.59|3884.46|3884.46|0
1648550320000|2022-03-29 10:38:40|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|3884.59|0
1648550420000|2022-03-29 10:40:20|3884.34|3884.34|3884.59|3884.59|3884.59|3884.59|3884.34|3884.34|0
1648550440000|2022-03-29 10:40:40|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|0
1648550550000|2022-03-29 10:42:30|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|3889.71|0
1648550560000|2022-03-29 10:42:40|3888.46|3888.46|3885.96|3885.96|3888.46|3888.46|3885.96|3885.96|0
1648550600000|2022-03-29 10:43:20|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|0
1648550620000|2022-03-29 10:43:40|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|3886.09|0
1648550700000|2022-03-29 10:45:00|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|0
1648550740000|2022-03-29 10:45:40|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|0
1648550760000|2022-03-29 10:46:00|3892.83|3892.83|3896.58|3896.58|3896.58|3896.58|3892.83|3892.83|0
1648550790000|2022-03-29 10:46:30|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|0
1648550830000|2022-03-29 10:47:10|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|3896.58|0
1648550890000|2022-03-29 10:48:10|3896.7|3896.7|3896.7|3896.7|3896.7|3896.7|3896.7|3896.7|0
1648551010000|2022-03-29 10:50:10|3894.2|3894.2|3891.71|3891.71|3894.2|3894.2|3891.71|3891.71|0
1648551020000|2022-03-29 10:50:20|3892.96|3892.96|3892.96|3892.96|3892.96|3892.96|3892.96|3892.96|0
1648551090000|2022-03-29 10:51:30|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|3894.2|0
1648551170000|2022-03-29 10:52:50|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|0
1648551200000|2022-03-29 10:53:20|3893.7|3893.7|3893.7|3893.7|3893.7|3893.7|3893.7|3893.7|0
1648551290000|2022-03-29 10:54:50|3894.95|3894.95|3893.7|3893.7|3894.95|3894.95|3893.7|3893.7|0
1648551300000|2022-03-29 10:55:00|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|3894.95|0
1648551310000|2022-03-29 10:55:10|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|3892.45|0
1648551330000|2022-03-29 10:55:30|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|3892.83|0
1648551370000|2022-03-29 10:56:10|3891.58|3891.58|3890.33|3890.33|3891.58|3891.58|3890.33|3890.33|0
1648551390000|2022-03-29 10:56:30|3891.58|3891.58|3890.33|3890.33|3891.58|3891.58|3890.33|3890.33|0
1648551400000|2022-03-29 10:56:40|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|0
1648551440000|2022-03-29 10:57:20|3887.84|3887.84|3887.84|3887.84|3887.84|3887.84|3887.84|3887.84|0
1648551490000|2022-03-29 10:58:10|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|3886.59|0
1648551520000|2022-03-29 10:58:40|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|3885.34|0
1648551530000|2022-03-29 10:58:50|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|0
1648551540000|2022-03-29 10:59:00|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|3883.46|0
1648551560000|2022-03-29 10:59:20|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|0
1648551570000|2022-03-29 10:59:30|3884.71|3884.71|3883.46|3883.46|3884.71|3884.71|3883.46|3883.46|0
1648551590000|2022-03-29 10:59:50|3884.71|3884.71|3884.71|3884.71|3884.71|3884.71|3883.46|3883.46|0
1648551600000|2022-03-29 11:00:00|3883.46|3883.46|3885.96|3885.96|3885.96|3885.96|3883.46|3883.46|0
1648551610000|2022-03-29 11:00:10|3884.71|3884.71|3883.46|3883.46|3884.71|3884.71|3883.46|3883.46|0
1648551620000|2022-03-29 11:00:20|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|3882.22|0
1648551630000|2022-03-29 11:00:30|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|3887.21|0
1648551730000|2022-03-29 11:02:10|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|3888.46|0
1648551740000|2022-03-29 11:02:20|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|3888.21|0
1648551750000|2022-03-29 11:02:30|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|0
1648551790000|2022-03-29 11:03:10|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|0
1648551820000|2022-03-29 11:03:40|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|3891.58|0
1648551840000|2022-03-29 11:04:00|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|3894.08|0
1648551860000|2022-03-29 11:04:20|3894.46|3894.46|3895.08|3895.08|3895.08|3895.08|3894.46|3894.46|0
1648551880000|2022-03-29 11:04:40|3892.59|3892.59|3891.21|3891.21|3892.59|3892.59|3891.21|3891.21|0
1648551930000|2022-03-29 11:05:30|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|3891.46|0
1648551950000|2022-03-29 11:05:50|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|3892.71|0
1648551970000|2022-03-29 11:06:10|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|3892.84|0
1648551980000|2022-03-29 11:06:20|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|3891.59|0
1648552010000|2022-03-29 11:06:50|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|3890.34|0
1648552020000|2022-03-29 11:07:00|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|3889.09|0
1648552030000|2022-03-29 11:07:10|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|0
1648552060000|2022-03-29 11:07:40|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|0
1648552080000|2022-03-29 11:08:00|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|0
1648552110000|2022-03-29 11:08:30|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|3890.17|0
1648552140000|2022-03-29 11:09:00|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|3888.92|0
1648552150000|2022-03-29 11:09:10|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|3887.67|0
1648552200000|2022-03-29 11:10:00|3887.42|3887.42|3887.54|3887.54|3887.54|3887.54|3887.42|3887.42|0
1648552210000|2022-03-29 11:10:10|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|3887.79|0
1648552230000|2022-03-29 11:10:30|3887.92|3887.92|3887.92|3887.92|3887.92|3887.92|3887.92|3887.92|0
1648552280000|2022-03-29 11:11:20|3887.67|3887.67|3887.92|3887.92|3887.92|3887.92|3887.54|3887.54|0
1648552320000|2022-03-29 11:12:00|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|3888.67|0
1648552350000|2022-03-29 11:12:30|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1648552380000|2022-03-29 11:13:00|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|3887.68|0
1648552430000|2022-03-29 11:13:50|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|3887.42|0
1648552450000|2022-03-29 11:14:10|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|0
1648552460000|2022-03-29 11:14:20|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|0
1648552470000|2022-03-29 11:14:30|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|3886.18|0
1648552480000|2022-03-29 11:14:40|3885.32|3885.32|3885.49|3885.49|3885.49|3885.49|3885.32|3885.32|0
1648552490000|2022-03-29 11:14:50|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|3884.24|0
1648552500000|2022-03-29 11:15:00|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|3884.41|0
1648552630000|2022-03-29 11:17:10|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|3883.16|0
1648552650000|2022-03-29 11:17:30|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|3883.34|0
1648552790000|2022-03-29 11:19:50|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|3883.71|0
1648552850000|2022-03-29 11:20:50|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|3883.59|0
1648552870000|2022-03-29 11:21:10|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1648552990000|2022-03-29 11:23:10|3888.58|3888.58|3888.58|3888.58|3889.83|3889.83|3887.33|3887.33|0
1648553000000|2022-03-29 11:23:20|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|3886.08|0
1648553020000|2022-03-29 11:23:40|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|3887.33|0
1648553040000|2022-03-29 11:24:00|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|3886.71|0
1648553100000|2022-03-29 11:25:00|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|3885.46|0
1648553140000|2022-03-29 11:25:40|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|3885.21|0
1648553280000|2022-03-29 11:28:00|3885.03|3885.03|3884.91|3884.91|3885.03|3885.03|3884.91|3884.91|0
1648553290000|2022-03-29 11:28:10|3883.66|3883.66|3883.66|3883.66|3883.66|3883.66|3882.41|3882.41|0
1648553300000|2022-03-29 11:28:20|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|3884.91|0
1648553360000|2022-03-29 11:29:20|3886.16|3886.16|3885.78|3885.78|3886.16|3886.16|3885.78|3885.78|0
1648553380000|2022-03-29 11:29:40|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|3884.53|0
1648553440000|2022-03-29 11:30:40|3883.28|3883.28|3878.12|3878.12|3883.28|3883.28|3878.12|3878.12|0
1648553450000|2022-03-29 11:30:50|3877.36|3877.36|3877.06|3877.06|3878.61|3878.61|3877.06|3877.06|0
1648553460000|2022-03-29 11:31:00|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|3879.56|0
1648553560000|2022-03-29 11:32:40|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|3879.69|0
1648553610000|2022-03-29 11:33:30|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|0
1648553740000|2022-03-29 11:35:40|3882.18|3882.18|3882.18|3882.18|3882.18|3882.18|3882.18|3882.18|0
1648553780000|2022-03-29 11:36:20|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|3880.94|0
1648553810000|2022-03-29 11:36:50|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|3881.06|0
1648553820000|2022-03-29 11:37:00|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|3882.31|0
1648553940000|2022-03-29 11:39:00|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|3882.56|0
1648554000000|2022-03-29 11:40:00|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|0
1648554040000|2022-03-29 11:40:40|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|0
1648554070000|2022-03-29 11:41:10|3884.56|3884.56|3896.84|3896.84|3896.84|3896.84|3884.56|3884.56|0
1648554080000|2022-03-29 11:41:20|3899.34|3899.34|3893.5|3893.5|3899.34|3899.34|3891.17|3891.17|0
1648554090000|2022-03-29 11:41:30|3892.25|3892.25|3887.5|3887.5|3892.25|3892.25|3886.25|3886.25|0
1648554100000|2022-03-29 11:41:40|3888.63|3888.63|3892.38|3892.38|3892.38|3892.38|3888.63|3888.63|0
1648554110000|2022-03-29 11:41:50|3892.13|3892.13|3891.88|3891.88|3892.13|3892.13|3891.88|3891.88|0
1648554120000|2022-03-29 11:42:00|3889.38|3889.38|3889.83|3889.83|3889.83|3889.83|3889.2|3889.2|0
1648554130000|2022-03-29 11:42:10|3889.71|3889.71|3890.08|3890.08|3890.08|3890.08|3889.71|3889.71|0
1648554140000|2022-03-29 11:42:20|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|3888.71|0
1648554150000|2022-03-29 11:42:30|3888.33|3888.33|3884.34|3884.34|3888.33|3888.33|3884.34|3884.34|0
1648554160000|2022-03-29 11:42:40|3884.46|3884.46|3884.34|3884.34|3884.46|3884.46|3884.34|3884.34|0
1648554170000|2022-03-29 11:42:50|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|3885.58|0
1648554180000|2022-03-29 11:43:00|3883.09|3883.09|3882.84|3882.84|3883.09|3883.09|3882.84|3882.84|0
1648554200000|2022-03-29 11:43:20|3884.08|3884.08|3886.58|3886.58|3886.58|3886.58|3884.08|3884.08|0
1648554210000|2022-03-29 11:43:30|3887.83|3887.83|3886.58|3886.58|3887.83|3887.83|3886.58|3886.58|0
1648554220000|2022-03-29 11:43:40|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|3885.33|0
1648554230000|2022-03-29 11:43:50|3885.84|3885.84|3892.45|3892.45|3892.45|3892.45|3885.84|3885.84|0
1648554240000|2022-03-29 11:44:00|3891.21|3891.21|3892.45|3892.45|3892.45|3892.45|3891.21|3891.21|0
1648554250000|2022-03-29 11:44:10|3892.33|3892.33|3888.58|3888.58|3892.33|3892.33|3888.58|3888.58|0
1648554260000|2022-03-29 11:44:20|3887.33|3887.33|3887.08|3887.08|3887.33|3887.33|3887.08|3887.08|0
1648554270000|2022-03-29 11:44:30|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|3885.84|0
1648554290000|2022-03-29 11:44:50|3884.59|3884.59|3885.84|3885.84|3885.84|3885.84|3884.59|3884.59|0
1648554300000|2022-03-29 11:45:00|3887.08|3887.08|3887.21|3887.21|3887.21|3887.21|3887.08|3887.08|0
1648554310000|2022-03-29 11:45:10|3887.46|3887.46|3884.84|3884.84|3887.46|3887.46|3884.84|3884.84|0
1648554320000|2022-03-29 11:45:20|3886.09|3886.09|3886.34|3886.34|3886.34|3886.34|3886.09|3886.09|0
1648554340000|2022-03-29 11:45:40|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|3887.59|0
1648554350000|2022-03-29 11:45:50|3887.41|3887.41|3889.42|3889.42|3890.41|3890.41|3887.41|3887.41|0
1648554360000|2022-03-29 11:46:00|3889.29|3889.29|3887.41|3887.41|3890.54|3890.54|3887.41|3887.41|0
1648554370000|2022-03-29 11:46:10|3888.66|3888.66|3887.79|3887.79|3890.41|3890.41|3887.41|3887.41|0
1648554380000|2022-03-29 11:46:20|3886.54|3886.54|3887.79|3887.79|3887.79|3887.79|3884.04|3884.04|0
1648554390000|2022-03-29 11:46:30|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|3889.04|0
1648554400000|2022-03-29 11:46:40|3887.79|3887.79|3889.04|3889.04|3889.04|3889.04|3887.79|3887.79|0
1648554420000|2022-03-29 11:47:00|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|3890.29|0
1648554440000|2022-03-29 11:47:20|3891.54|3891.54|3893.09|3893.09|3893.09|3893.09|3891.54|3891.54|0
1648554460000|2022-03-29 11:47:40|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|0
1648554470000|2022-03-29 11:47:50|3895.34|3895.34|3895.59|3895.59|3895.59|3895.59|3895.34|3895.34|0
1648554490000|2022-03-29 11:48:10|3895.84|3895.84|3898.33|3898.33|3898.33|3898.33|3895.84|3895.84|0
1648554500000|2022-03-29 11:48:20|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|3898.21|0
1648554510000|2022-03-29 11:48:30|3899.46|3899.46|3900.96|3900.96|3900.96|3900.96|3899.46|3899.46|0
1648554520000|2022-03-29 11:48:40|3902.21|3902.21|3902.08|3902.08|3902.21|3902.21|3902.08|3902.08|0
1648554540000|2022-03-29 11:49:00|3899.58|3899.58|3900.83|3900.83|3900.83|3900.83|3899.58|3899.58|0
1648554550000|2022-03-29 11:49:10|3900.46|3900.46|3897.96|3897.96|3900.46|3900.46|3897.96|3897.96|0
1648554560000|2022-03-29 11:49:20|3901.7|3901.7|3901.7|3901.7|3901.7|3901.7|3901.7|3901.7|0
1648554610000|2022-03-29 11:50:10|3902.95|3902.95|3902.08|3902.08|3902.95|3902.95|3900.46|3900.46|0
1648554620000|2022-03-29 11:50:20|3900.83|3900.83|3899.33|3899.33|3900.83|3900.83|3899.33|3899.33|0
1648554640000|2022-03-29 11:50:40|3900.58|3900.58|3900.58|3900.58|3900.58|3900.58|3900.58|3900.58|0
1648554650000|2022-03-29 11:50:50|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|3899.33|0
1648554660000|2022-03-29 11:51:00|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|3898.99|0
1648554690000|2022-03-29 11:51:30|3900.23|3900.23|3900.23|3900.23|3900.23|3900.23|3900.23|3900.23|0
1648554700000|2022-03-29 11:51:40|3900.99|3900.99|3903.73|3903.73|3903.73|3903.73|3900.99|3900.99|0
1648554720000|2022-03-29 11:52:00|3904.98|3904.98|3905.23|3905.23|3905.23|3905.23|3904.98|3904.98|0
1648554730000|2022-03-29 11:52:10|3904.86|3904.86|3902.24|3902.24|3904.86|3904.86|3902.24|3902.24|0
1648554750000|2022-03-29 11:52:30|3902.11|3902.11|3902.36|3902.36|3902.36|3902.36|3902.11|3902.11|0
1648554770000|2022-03-29 11:52:50|3904.86|3904.86|3905.28|3905.28|3905.28|3905.28|3904.86|3904.86|0
1648554780000|2022-03-29 11:53:00|3904.03|3904.03|3904.16|3904.16|3904.16|3904.16|3902.91|3902.91|0
1648554810000|2022-03-29 11:53:30|3904.33|3904.33|3904.46|3904.46|3904.46|3904.46|3904.33|3904.33|0
1648554820000|2022-03-29 11:53:40|3903.21|3903.21|3901.96|3901.96|3903.21|3903.21|3899.46|3899.46|0
1648554830000|2022-03-29 11:53:50|3904.46|3904.46|3903.34|3903.34|3904.46|3904.46|3903.21|3903.21|0
1648554840000|2022-03-29 11:54:00|3903.08|3903.08|3903.08|3903.08|3903.08|3903.08|3903.08|3903.08|0
1648554850000|2022-03-29 11:54:10|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|3901.84|0
1648554890000|2022-03-29 11:54:50|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|3902.21|0
1648554900000|2022-03-29 11:55:00|3900.96|3900.96|3900.71|3900.71|3900.96|3900.96|3900.71|3900.71|0
1648554910000|2022-03-29 11:55:10|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|3899.46|0
1648554940000|2022-03-29 11:55:40|3896.97|3896.97|3898.22|3898.22|3898.22|3898.22|3896.97|3896.97|0
1648554960000|2022-03-29 11:56:00|3898.34|3898.34|3900.22|3900.22|3900.22|3900.22|3898.34|3898.34|0
1648554970000|2022-03-29 11:56:10|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|3898.97|0
1648555010000|2022-03-29 11:56:50|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|0
1648555040000|2022-03-29 11:57:20|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|3898.1|0
1648555050000|2022-03-29 11:57:30|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|3897.75|0
1648555080000|2022-03-29 11:58:00|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|3897.62|0
1648555090000|2022-03-29 11:58:10|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|3895.13|0
1648555150000|2022-03-29 11:59:10|3893.88|3893.88|3894.38|3894.38|3894.38|3894.38|3893.88|3893.88|0
1648555200000|2022-03-29 12:00:00|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|3894.25|0
1648555230000|2022-03-29 12:00:30|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|0
1648555260000|2022-03-29 12:01:00|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|3894.38|0
1648555270000|2022-03-29 12:01:10|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|3894.51|0
1648555300000|2022-03-29 12:01:40|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|0
1648555310000|2022-03-29 12:01:50|3897|3897|3897|3897|3897|3897|3897|3897|0
1648555350000|2022-03-29 12:02:30|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|3897.13|0
1648555370000|2022-03-29 12:02:50|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|3897.3|0
1648555380000|2022-03-29 12:03:00|3896.05|3896.05|3896.05|3896.05|3897.3|3897.3|3896.05|3896.05|0
1648555400000|2022-03-29 12:03:20|3895.68|3895.68|3893.43|3893.43|3895.68|3895.68|3893.18|3893.18|0
1648555410000|2022-03-29 12:03:30|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|3894.8|0
1648555420000|2022-03-29 12:03:40|3893.56|3893.56|3893.56|3893.56|3893.56|3893.56|3893.56|3893.56|0
1648555440000|2022-03-29 12:04:00|3892.31|3892.31|3892.18|3892.18|3892.31|3892.31|3891.93|3891.93|0
1648555450000|2022-03-29 12:04:10|3893.43|3893.43|3893.43|3893.43|3893.43|3893.43|3893.43|3893.43|0
1648555460000|2022-03-29 12:04:20|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|3890.93|0
1648555470000|2022-03-29 12:04:30|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|3889.68|0
1648555490000|2022-03-29 12:04:50|3890.93|3890.93|3890.81|3890.81|3890.93|3890.93|3889.68|3889.68|0
1648555500000|2022-03-29 12:05:00|3890.93|3890.93|3891.06|3891.06|3891.06|3891.06|3890.93|3890.93|0
1648555510000|2022-03-29 12:05:10|3891.23|3891.23|3889.98|3889.98|3891.23|3891.23|3889.98|3889.98|0
1648555520000|2022-03-29 12:05:20|3890.11|3890.11|3891.61|3891.61|3891.61|3891.61|3890.11|3890.11|0
1648555530000|2022-03-29 12:05:30|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|3892.86|0
1648555540000|2022-03-29 12:05:40|3891.61|3891.61|3890.86|3890.86|3892.11|3892.11|3890.86|3890.86|0
1648555550000|2022-03-29 12:05:50|3890.61|3890.61|3890.49|3890.49|3890.61|3890.61|3890.49|3890.49|0
1648555560000|2022-03-29 12:06:00|3891.73|3891.73|3890.49|3890.49|3891.73|3891.73|3890.49|3890.49|0
1648555570000|2022-03-29 12:06:10|3892.98|3892.98|3893.32|3893.32|3893.32|3893.32|3892.98|3892.98|0
1648555580000|2022-03-29 12:06:20|3894.57|3894.57|3894.82|3894.82|3894.82|3894.82|3894.57|3894.57|0
1648555630000|2022-03-29 12:07:10|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|3896.07|0
1648555640000|2022-03-29 12:07:20|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|0
1648555660000|2022-03-29 12:07:40|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|3893.58|0
1648555710000|2022-03-29 12:08:30|3893.32|3893.32|3893.45|3893.45|3893.45|3893.45|3893.32|3893.32|0
1648555720000|2022-03-29 12:08:40|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|0
1648555740000|2022-03-29 12:09:00|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|3893.45|0
1648555760000|2022-03-29 12:09:20|3893.32|3893.32|3893.15|3893.15|3893.32|3893.32|3893.15|3893.15|0
1648555770000|2022-03-29 12:09:30|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|3894.4|0
1648555790000|2022-03-29 12:09:50|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|3894.53|0
1648555800000|2022-03-29 12:10:00|3894.65|3894.65|3895.15|3895.15|3896.02|3896.02|3894.65|3894.65|0
1648555810000|2022-03-29 12:10:10|3893.9|3893.9|3894.03|3894.03|3894.03|3894.03|3893.9|3893.9|0
1648555840000|2022-03-29 12:10:40|3893.86|3893.86|3895.11|3895.11|3895.11|3895.11|3893.86|3893.86|0
1648555860000|2022-03-29 12:11:00|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1648555870000|2022-03-29 12:11:10|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|3895.73|0
1648555890000|2022-03-29 12:11:30|3894.49|3894.49|3895.73|3895.73|3895.73|3895.73|3894.49|3894.49|0
1648555900000|2022-03-29 12:11:40|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|3896.11|0
1648555920000|2022-03-29 12:12:00|3895.73|3895.73|3895.36|3895.36|3895.73|3895.73|3895.36|3895.36|0
1648555930000|2022-03-29 12:12:10|3895.48|3895.48|3895.73|3895.73|3895.73|3895.73|3895.48|3895.48|0
1648555940000|2022-03-29 12:12:20|3895.48|3895.48|3896.73|3896.73|3896.73|3896.73|3895.48|3895.48|0
1648555950000|2022-03-29 12:12:30|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|3896.98|0
1648555960000|2022-03-29 12:12:40|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|3898.23|0
1648555970000|2022-03-29 12:12:50|3899.48|3899.48|3899.48|3899.48|3899.48|3899.48|3899.48|3899.48|0
1648555980000|2022-03-29 12:13:00|3899.1|3899.1|3896.61|3896.61|3899.1|3899.1|3896.61|3896.61|0
1648555990000|2022-03-29 12:13:10|3896.48|3896.48|3896.36|3896.36|3896.48|3896.48|3896.36|3896.36|0
1648556010000|2022-03-29 12:13:30|3896.73|3896.73|3896.98|3896.98|3896.98|3896.98|3896.73|3896.73|0
1648556020000|2022-03-29 12:13:40|3897.11|3897.11|3897.11|3897.11|3897.11|3897.11|3897.11|3897.11|0
1648556070000|2022-03-29 12:14:30|3897.61|3897.61|3897.61|3897.61|3897.61|3897.61|3897.61|3897.61|0
1648556080000|2022-03-29 12:14:40|3898.86|3898.86|3898.86|3898.86|3898.86|3898.86|3898.86|3898.86|0
1648556090000|2022-03-29 12:14:50|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|3899.36|0
1648556100000|2022-03-29 12:15:00|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|3899.11|0
1648556110000|2022-03-29 12:15:10|3899.36|3899.36|3900.61|3900.61|3900.61|3900.61|3899.36|3899.36|0
1648556120000|2022-03-29 12:15:20|3898.11|3898.11|3896.86|3896.86|3899.36|3899.36|3896.86|3896.86|0
1648556130000|2022-03-29 12:15:30|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|3895.61|0
1648556160000|2022-03-29 12:16:00|3894.37|3894.37|3895.61|3895.61|3895.61|3895.61|3894.37|3894.37|0
1648556170000|2022-03-29 12:16:10|3895.24|3895.24|3895.74|3895.74|3895.74|3895.74|3895.24|3895.24|0
1648556180000|2022-03-29 12:16:20|3894.49|3894.49|3895.74|3895.74|3895.74|3895.74|3894.49|3894.49|0
1648556190000|2022-03-29 12:16:30|3896.12|3896.12|3898.36|3898.36|3898.61|3898.61|3896.12|3896.12|0
1648556200000|2022-03-29 12:16:40|3897.11|3897.11|3897.11|3897.11|3897.11|3897.11|3897.11|3897.11|0
1648556210000|2022-03-29 12:16:50|3897.24|3897.24|3895.99|3895.99|3897.24|3897.24|3895.99|3895.99|0
1648556220000|2022-03-29 12:17:00|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|3894.74|0
1648556240000|2022-03-29 12:17:20|3895.99|3895.99|3894.82|3894.82|3896.24|3896.24|3894.82|3894.82|0
1648556250000|2022-03-29 12:17:30|3896.07|3896.07|3896.07|3896.07|3897.32|3897.32|3894.82|3894.82|0
1648556260000|2022-03-29 12:17:40|3897.32|3897.32|3896.41|3896.41|3897.32|3897.32|3896.07|3896.07|0
1648556270000|2022-03-29 12:17:50|3895.16|3895.16|3896.16|3896.16|3896.41|3896.41|3895.16|3895.16|0
1648556280000|2022-03-29 12:18:00|3894.91|3894.91|3894.66|3894.66|3894.91|3894.91|3894.66|3894.66|0
1648556290000|2022-03-29 12:18:10|3894.91|3894.91|3896.16|3896.16|3896.16|3896.16|3894.91|3894.91|0
1648556300000|2022-03-29 12:18:20|3895.79|3895.79|3895.66|3895.66|3895.91|3895.91|3895.66|3895.66|0
1648556330000|2022-03-29 12:18:50|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|3896.91|0
1648556350000|2022-03-29 12:19:10|3896.53|3896.53|3897.03|3897.03|3897.03|3897.03|3896.53|3896.53|0
1648556370000|2022-03-29 12:19:30|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|3896.66|0
1648556390000|2022-03-29 12:19:50|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|3896.78|0
1648556400000|2022-03-29 12:20:00|3896.53|3896.53|3898.03|3898.03|3898.16|3898.16|3896.53|3896.53|0
1648556410000|2022-03-29 12:20:10|3899.28|3899.28|3904.27|3904.27|3904.27|3904.27|3899.28|3899.28|0
1648556420000|2022-03-29 12:20:20|3900.53|3900.53|3900.7|3900.7|3900.7|3900.7|3900.53|3900.53|0
1648556460000|2022-03-29 12:21:00|3900.83|3900.83|3901.2|3901.2|3901.2|3901.2|3900.83|3900.83|0
1648556470000|2022-03-29 12:21:10|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|3902.45|0
1648556480000|2022-03-29 12:21:20|3899.96|3899.96|3897.46|3897.46|3899.96|3899.96|3897.46|3897.46|0
1648556490000|2022-03-29 12:21:30|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|3898.71|0
1648556500000|2022-03-29 12:21:40|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|3898.83|0
1648556510000|2022-03-29 12:21:50|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|3899.08|0
1648556530000|2022-03-29 12:22:10|3900.33|3900.33|3899.08|3899.08|3900.33|3900.33|3899.08|3899.08|0
1648556540000|2022-03-29 12:22:20|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|3897.84|0
1648556550000|2022-03-29 12:22:30|3897.96|3897.96|3899.21|3899.21|3899.21|3899.21|3897.96|3897.96|0
1648556580000|2022-03-29 12:23:00|3899.33|3899.33|3899.46|3899.46|3899.46|3899.46|3899.21|3899.21|0
1648556590000|2022-03-29 12:23:10|3898.21|3898.21|3898.34|3898.34|3898.34|3898.34|3898.21|3898.21|0
1648556600000|2022-03-29 12:23:20|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|3898.51|0
1648556620000|2022-03-29 12:23:40|3898.68|3898.68|3899.31|3899.31|3899.31|3899.31|3898.68|3898.68|0
1648556630000|2022-03-29 12:23:50|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|0
1648556640000|2022-03-29 12:24:00|3902.18|3902.18|3902.31|3902.31|3902.31|3902.31|3902.05|3902.05|0
1648556650000|2022-03-29 12:24:10|3902.05|3902.05|3901.93|3901.93|3902.05|3902.05|3901.93|3901.93|0
1648556660000|2022-03-29 12:24:20|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|3901.8|0
1648556690000|2022-03-29 12:24:50|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|3902.18|0
1648556700000|2022-03-29 12:25:00|3902.31|3902.31|3903.81|3903.81|3903.81|3903.81|3902.31|3902.31|0
1648556710000|2022-03-29 12:25:10|3903.93|3903.93|3903.93|3903.93|3903.93|3903.93|3903.93|3903.93|0
1648556730000|2022-03-29 12:25:30|3905.18|3905.18|3903.93|3903.93|3905.18|3905.18|3903.93|3903.93|0
1648556740000|2022-03-29 12:25:40|3903.68|3903.68|3903.38|3903.38|3903.68|3903.68|3903.38|3903.38|0
1648556760000|2022-03-29 12:26:00|3902.13|3902.13|3902.13|3902.13|3902.13|3902.13|3902.13|3902.13|0
1648556770000|2022-03-29 12:26:10|3900.88|3900.88|3900.88|3900.88|3900.88|3900.88|3900.88|3900.88|0
1648556790000|2022-03-29 12:26:30|3899.64|3899.64|3898.39|3898.39|3899.64|3899.64|3898.39|3898.39|0
1648556820000|2022-03-29 12:27:00|3897.76|3897.76|3899.01|3899.01|3899.01|3899.01|3897.76|3897.76|0
1648556880000|2022-03-29 12:28:00|3897.76|3897.76|3897.76|3897.76|3897.76|3897.76|3896.51|3896.51|0
1648556980000|2022-03-29 12:29:40|3899.01|3899.01|3899.01|3899.01|3899.01|3899.01|3897.76|3897.76|0
1648556990000|2022-03-29 12:29:50|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|3898.84|0
1648557000000|2022-03-29 12:30:00|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|3897.59|0
1648557050000|2022-03-29 12:30:50|3897.46|3897.46|3897.34|3897.34|3897.59|3897.59|3897.34|3897.34|0
1648557060000|2022-03-29 12:31:00|3897.21|3897.21|3897.09|3897.09|3897.21|3897.21|3897.09|3897.09|0
1648557070000|2022-03-29 12:31:10|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|3896.96|0
1648557080000|2022-03-29 12:31:20|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|3896.71|0
1648557130000|2022-03-29 12:32:10|3897.09|3897.09|3898.33|3898.33|3898.33|3898.33|3897.09|3897.09|0
1648557200000|2022-03-29 12:33:20|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|3897.09|0
1648557210000|2022-03-29 12:33:30|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|3897.21|0
1648557220000|2022-03-29 12:33:40|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|3895.96|0
1648557260000|2022-03-29 12:34:20|3895.84|3895.84|3897.09|3897.09|3897.09|3897.09|3895.84|3895.84|0
1648557270000|2022-03-29 12:34:30|3896.91|3896.91|3896.74|3896.74|3896.91|3896.91|3896.74|3896.74|0
1648557310000|2022-03-29 12:35:10|3894.25|3894.25|3895.5|3895.5|3895.5|3895.5|3894.25|3894.25|0
1648557320000|2022-03-29 12:35:20|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|3895.37|0
1648557330000|2022-03-29 12:35:30|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|3895.75|0
1648557340000|2022-03-29 12:35:40|3895.57|3895.57|3895.4|3895.4|3895.57|3895.57|3895.4|3895.4|0
1648557380000|2022-03-29 12:36:20|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|3895.15|0
1648557410000|2022-03-29 12:36:50|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|0
1648557420000|2022-03-29 12:37:00|3894.4|3894.4|3894.03|3894.03|3894.4|3894.4|3894.03|3894.03|0
1648557460000|2022-03-29 12:37:40|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|3892.78|0
1648557490000|2022-03-29 12:38:10|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|3893.15|0
1648557520000|2022-03-29 12:38:40|3892.98|3892.98|3892.6|3892.6|3892.98|3892.98|3892.6|3892.6|0
1648557560000|2022-03-29 12:39:20|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|3891.35|0
1648557570000|2022-03-29 12:39:30|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|0
1648557610000|2022-03-29 12:40:10|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|3887.48|0
1648557630000|2022-03-29 12:40:30|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|3887.61|0
1648557670000|2022-03-29 12:41:10|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|3886.36|0
1648557680000|2022-03-29 12:41:20|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|3885.11|0
1648557690000|2022-03-29 12:41:30|3884.6|3884.6|3884.94|3884.94|3884.94|3884.94|3884.6|3884.6|0
1648557700000|2022-03-29 12:41:40|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|3883.69|0
1648557750000|2022-03-29 12:42:30|3884.94|3884.94|3886.19|3886.19|3886.19|3886.19|3884.94|3884.94|0
1648557800000|2022-03-29 12:43:20|3886.57|3886.57|3886.44|3886.44|3886.57|3886.57|3886.44|3886.44|0
1648557810000|2022-03-29 12:43:30|3885.19|3885.19|3886.44|3886.44|3886.44|3886.44|3885.19|3885.19|0
1648557840000|2022-03-29 12:44:00|3886.69|3886.69|3886.44|3886.44|3886.69|3886.69|3886.44|3886.44|0
1648557870000|2022-03-29 12:44:30|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|3882.69|0
1648557910000|2022-03-29 12:45:10|3885.19|3885.19|3887.69|3887.69|3887.69|3887.69|3885.19|3885.19|0
1648557920000|2022-03-29 12:45:20|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|3888.94|0
1648557940000|2022-03-29 12:45:40|3888.77|3888.77|3886.44|3886.44|3888.94|3888.94|3886.44|3886.44|0
1648557950000|2022-03-29 12:45:50|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|0
1648557970000|2022-03-29 12:46:10|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|3886.44|0
1648557980000|2022-03-29 12:46:20|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|3886.31|0
1648558000000|2022-03-29 12:46:40|3886.69|3886.69|3887.07|3887.07|3887.07|3887.07|3886.69|3886.69|0
1648558050000|2022-03-29 12:47:30|3885.82|3885.82|3887.07|3887.07|3887.07|3887.07|3885.82|3885.82|0
1648558060000|2022-03-29 12:47:40|3886.82|3886.82|3886.69|3886.69|3886.82|3886.82|3886.69|3886.69|0
1648558080000|2022-03-29 12:48:00|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|3886.94|0
1648558100000|2022-03-29 12:48:20|3885.69|3885.69|3886.19|3886.19|3886.19|3886.19|3885.69|3885.69|0
1648558110000|2022-03-29 12:48:30|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|3887.44|0
1648558120000|2022-03-29 12:48:40|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|3888.69|0
1648558130000|2022-03-29 12:48:50|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|0
1648558180000|2022-03-29 12:49:40|3889.77|3889.77|3889.77|3889.77|3889.94|3889.94|3889.59|3889.59|0
1648558190000|2022-03-29 12:49:50|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|0
1648558210000|2022-03-29 12:50:10|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|3890.32|0
1648558240000|2022-03-29 12:50:40|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|3889.94|0
1648558260000|2022-03-29 12:51:00|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|3889.82|0
1648558290000|2022-03-29 12:51:30|3892.31|3892.31|3892.81|3892.81|3892.81|3892.81|3892.31|3892.31|0
1648558300000|2022-03-29 12:51:40|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|3892.56|0
1648558320000|2022-03-29 12:52:00|3893.81|3893.81|3896.56|3896.56|3896.56|3896.56|3893.81|3893.81|0
1648558330000|2022-03-29 12:52:10|3900.31|3900.31|3896.56|3896.56|3900.31|3900.31|3896.56|3896.56|0
1648558340000|2022-03-29 12:52:20|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|3895.31|0
1648558360000|2022-03-29 12:52:40|3896.56|3896.56|3895.31|3895.31|3896.56|3896.56|3894.06|3894.06|0
1648558380000|2022-03-29 12:53:00|3895.44|3895.44|3896.81|3896.81|3896.81|3896.81|3895.44|3895.44|0
1648558400000|2022-03-29 12:53:20|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|3896.94|0
1648558430000|2022-03-29 12:53:50|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|0
1648558440000|2022-03-29 12:54:00|3897.06|3897.06|3897.06|3897.06|3897.06|3897.06|3897.06|3897.06|0
1648558450000|2022-03-29 12:54:10|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|0
1648558470000|2022-03-29 12:54:30|3897.93|3897.93|3898.44|3898.44|3898.44|3898.44|3897.93|3897.93|0
1648558510000|2022-03-29 12:55:10|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|3898.31|0
1648558550000|2022-03-29 12:55:50|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|3896.81|0
1648558560000|2022-03-29 12:56:00|3895.56|3895.56|3895.81|3895.81|3895.81|3895.81|3895.56|3895.56|0
1648558580000|2022-03-29 12:56:20|3894.56|3894.56|3894.56|3894.56|3894.56|3894.56|3894.56|3894.56|0
1648558590000|2022-03-29 12:56:30|3893.32|3893.32|3894.94|3894.94|3894.94|3894.94|3893.32|3893.32|0
1648558620000|2022-03-29 12:57:00|3893.69|3893.69|3893.69|3893.69|3893.69|3893.69|3893.69|3893.69|0
1648558630000|2022-03-29 12:57:10|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|3892.44|0
1648558650000|2022-03-29 12:57:30|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|3892.95|0
1648558670000|2022-03-29 12:57:50|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|3891.7|0
1648558720000|2022-03-29 12:58:40|3891.82|3891.82|3893.45|3893.45|3893.45|3893.45|3891.82|3891.82|0
1648558740000|2022-03-29 12:59:00|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|3894.7|0
1648558750000|2022-03-29 12:59:10|3895.94|3895.94|3896.07|3896.07|3896.32|3896.32|3895.94|3895.94|0
1648558760000|2022-03-29 12:59:20|3895.94|3895.94|3896.07|3896.07|3896.07|3896.07|3895.94|3895.94|0
1648558770000|2022-03-29 12:59:30|3895.69|3895.69|3895.69|3895.69|3895.69|3895.69|3895.69|3895.69|0
1648558800000|2022-03-29 13:00:00|3895.57|3895.57|3895.32|3895.32|3895.69|3895.69|3895.32|3895.32|0
1648558840000|2022-03-29 13:00:40|3895.49|3895.49|3895.07|3895.07|3895.49|3895.49|3895.07|3895.07|0
1648558860000|2022-03-29 13:01:00|3894.94|3894.94|3890.94|3890.94|3894.94|3894.94|3889.7|3889.7|0
1648558880000|2022-03-29 13:01:20|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|3889.7|0
1648558900000|2022-03-29 13:01:40|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|3889.44|0
1648558920000|2022-03-29 13:02:00|3888.2|3888.2|3889.44|3889.44|3889.44|3889.44|3888.2|3888.2|0
1648558930000|2022-03-29 13:02:10|3886.95|3886.95|3886.57|3886.57|3886.95|3886.95|3886.57|3886.57|0
1648558940000|2022-03-29 13:02:20|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|3885.32|0
1648558950000|2022-03-29 13:02:30|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|3885.2|0
1648558970000|2022-03-29 13:02:50|3885.45|3885.45|3887.95|3887.95|3887.95|3887.95|3885.45|3885.45|0
1648558990000|2022-03-29 13:03:10|3888.2|3888.2|3891.2|3891.2|3891.2|3891.2|3888.2|3888.2|0
1648559010000|2022-03-29 13:03:30|3891.07|3891.07|3894.82|3894.82|3894.82|3894.82|3891.07|3891.07|0
1648559020000|2022-03-29 13:03:40|3894.56|3894.56|3894.82|3894.82|3894.82|3894.82|3894.56|3894.56|0
1648559030000|2022-03-29 13:03:50|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|3894.44|0
1648559040000|2022-03-29 13:04:00|3894.31|3894.31|3894.69|3894.69|3894.69|3894.69|3894.31|3894.31|0
1648559050000|2022-03-29 13:04:10|3895.94|3895.94|3895.81|3895.81|3895.94|3895.94|3895.81|3895.81|0
1648559060000|2022-03-29 13:04:20|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|3895.94|0
1648559070000|2022-03-29 13:04:30|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|3896.06|0
1648559090000|2022-03-29 13:04:50|3895.94|3895.94|3897.19|3897.19|3897.19|3897.19|3895.94|3895.94|0
1648559100000|2022-03-29 13:05:00|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|3899.81|0
1648559120000|2022-03-29 13:05:20|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|0
1648559160000|2022-03-29 13:06:00|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|0
1648559180000|2022-03-29 13:06:20|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|3897.31|0
1648559190000|2022-03-29 13:06:30|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|3894.82|0
1648559200000|2022-03-29 13:06:40|3894.56|3894.56|3894.56|3894.56|3894.56|3894.56|3894.56|3894.56|0
1648559210000|2022-03-29 13:06:50|3893.32|3893.32|3893.19|3893.19|3893.32|3893.32|3893.19|3893.19|0
1648559250000|2022-03-29 13:07:30|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|3893.32|0
1648559270000|2022-03-29 13:07:50|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|3893.19|0
1648559300000|2022-03-29 13:08:20|3893.02|3893.02|3893.27|3893.27|3893.27|3893.27|3893.02|3893.02|0
1648559330000|2022-03-29 13:08:50|3893.52|3893.52|3893.52|3893.52|3893.52|3893.52|3893.52|3893.52|0
1648559350000|2022-03-29 13:09:10|3893.77|3893.77|3894.02|3894.02|3894.02|3894.02|3893.77|3893.77|0
1648559360000|2022-03-29 13:09:20|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|3893.9|0
1648559370000|2022-03-29 13:09:30|3894.15|3894.15|3892.9|3892.9|3894.15|3894.15|3892.9|3892.9|0
1648559380000|2022-03-29 13:09:40|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|3895.4|0
1648559400000|2022-03-29 13:10:00|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1648559420000|2022-03-29 13:10:20|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|3894.49|0
1648559430000|2022-03-29 13:10:30|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1648559490000|2022-03-29 13:11:30|3895.99|3895.99|3895.74|3895.74|3895.99|3895.99|3895.74|3895.74|0
1648559500000|2022-03-29 13:11:40|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|3896.99|0
1648559510000|2022-03-29 13:11:50|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|3895.74|0
1648559520000|2022-03-29 13:12:00|3894.49|3894.49|3895.74|3895.74|3895.74|3895.74|3894.49|3894.49|0
1648559530000|2022-03-29 13:12:10|3896.99|3896.99|3896.74|3896.74|3896.99|3896.99|3896.74|3896.74|0
1648559560000|2022-03-29 13:12:40|3895.49|3895.49|3895.24|3895.24|3895.49|3895.49|3895.24|3895.24|0
1648559580000|2022-03-29 13:13:00|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|3895.49|0
1648559590000|2022-03-29 13:13:10|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|3895.36|0
1648559600000|2022-03-29 13:13:20|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|3895.19|0
1648559610000|2022-03-29 13:13:30|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|3894.94|0
1648559620000|2022-03-29 13:13:40|3895.32|3895.32|3895.32|3895.32|3895.32|3895.32|3895.32|3895.32|0
1648559630000|2022-03-29 13:13:50|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|3895.07|0
1648559650000|2022-03-29 13:14:10|3896.31|3896.31|3896.57|3896.57|3896.57|3896.57|3896.31|3896.31|0
1648559670000|2022-03-29 13:14:30|3896.82|3896.82|3896.57|3896.57|3896.82|3896.82|3896.57|3896.57|0
1648559730000|2022-03-29 13:15:30|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|0
1648559740000|2022-03-29 13:15:40|3895.57|3895.57|3895.57|3895.57|3895.57|3895.57|3895.57|3895.57|0
1648559760000|2022-03-29 13:16:00|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|3896.82|0
1648559780000|2022-03-29 13:16:20|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|0
1648559800000|2022-03-29 13:16:40|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1648559830000|2022-03-29 13:17:10|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|3896.44|0
1648559850000|2022-03-29 13:17:30|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|3896.57|0
1648559930000|2022-03-29 13:18:50|3897.81|3897.81|3898.19|3898.19|3898.19|3898.19|3897.81|3897.81|0
1648559960000|2022-03-29 13:19:20|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|3897.81|0
1648559970000|2022-03-29 13:19:30|3896.57|3896.57|3898.19|3898.19|3898.19|3898.19|3896.57|3896.57|0
1648560010000|2022-03-29 13:20:10|3898.32|3898.32|3898.19|3898.19|3898.32|3898.32|3898.19|3898.19|0
1648560020000|2022-03-29 13:20:20|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|3898.44|0
1648560040000|2022-03-29 13:20:40|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|0
1648560050000|2022-03-29 13:20:50|3898.44|3898.44|3898.32|3898.32|3898.44|3898.44|3898.32|3898.32|0
1648560070000|2022-03-29 13:21:10|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|3895.82|0
1648560090000|2022-03-29 13:21:30|3898.32|3898.32|3898.32|3898.32|3898.32|3898.32|3898.32|3898.32|0
1648560100000|2022-03-29 13:21:40|3897.07|3897.07|3897.07|3897.07|3897.07|3897.07|3897.07|3897.07|0
1648560120000|2022-03-29 13:22:00|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|3897.57|0
1648560180000|2022-03-29 13:23:00|3897.44|3897.44|3897.44|3897.44|3897.44|3897.44|3897.19|3897.19|0
1648560190000|2022-03-29 13:23:10|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|3897.19|0
1648560220000|2022-03-29 13:23:40|3897.07|3897.07|3897.07|3897.07|3897.07|3897.07|3897.07|3897.07|0
1648560240000|2022-03-29 13:24:00|3895.82|3895.82|3898.32|3898.32|3898.32|3898.32|3895.82|3895.82|0
1648560250000|2022-03-29 13:24:10|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|3898.57|0
1648560280000|2022-03-29 13:24:40|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|3898.07|0
1648560320000|2022-03-29 13:25:20|3897.94|3897.94|3898.19|3898.19|3898.19|3898.19|3897.94|3897.94|0
1648560400000|2022-03-29 13:26:40|3896.94|3896.94|3898.19|3898.19|3898.19|3898.19|3896.94|3896.94|0
1648560410000|2022-03-29 13:26:50|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|3898.02|0
1648560420000|2022-03-29 13:27:00|3898.19|3898.19|3898.36|3898.36|3898.36|3898.36|3898.19|3898.19|0
1648560440000|2022-03-29 13:27:20|3898.61|3898.61|3898.74|3898.74|3898.74|3898.74|3898.61|3898.61|0
1648560450000|2022-03-29 13:27:30|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|3898.56|0
1648560490000|2022-03-29 13:28:10|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|3897.32|0
1648560520000|2022-03-29 13:28:40|3898.56|3898.56|3898.44|3898.44|3898.56|3898.56|3898.44|3898.44|0
1648560540000|2022-03-29 13:29:00|3898.27|3898.27|3899.12|3899.12|3899.12|3899.12|3897.75|3897.75|0
1648560570000|2022-03-29 13:29:30|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|3899.37|0
1648560590000|2022-03-29 13:29:50|3898.12|3898.12|3899.2|3899.2|3899.37|3899.37|3898.12|3898.12|0
1648560600000|2022-03-29 13:30:00|3899.32|3899.32|3899.7|3899.7|3900.95|3900.95|3899.32|3899.32|0
1648560620000|2022-03-29 13:30:20|3902.2|3902.2|3906.19|3906.19|3906.19|3906.19|3902.2|3902.2|0
1648560630000|2022-03-29 13:30:30|3905.94|3905.94|3903.57|3903.57|3906.07|3906.07|3903.32|3903.32|0
1648560640000|2022-03-29 13:30:40|3902.32|3902.32|3901.07|3901.07|3902.32|3902.32|3901.07|3901.07|0
1648560650000|2022-03-29 13:30:50|3902.32|3902.32|3901.07|3901.07|3902.32|3902.32|3901.07|3901.07|0
1648560660000|2022-03-29 13:31:00|3902.32|3902.32|3905.07|3905.07|3905.07|3905.07|3902.32|3902.32|0
1648560670000|2022-03-29 13:31:10|3906.57|3906.57|3906.57|3906.57|3906.57|3906.57|3906.57|3906.57|0
1648560700000|2022-03-29 13:31:40|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|3909.07|0
1648560720000|2022-03-29 13:32:00|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|3907.82|0
1648560730000|2022-03-29 13:32:10|3909.07|3909.07|3908.94|3908.94|3909.07|3909.07|3908.82|3908.82|0
1648560740000|2022-03-29 13:32:20|3906.44|3906.44|3905.2|3905.2|3906.44|3906.44|3905.2|3905.2|0
1648560750000|2022-03-29 13:32:30|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|3905.07|0
1648560760000|2022-03-29 13:32:40|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|3904.82|0
1648560780000|2022-03-29 13:33:00|3904.57|3904.57|3905.82|3905.82|3905.82|3905.82|3904.57|3904.57|0
1648560790000|2022-03-29 13:33:10|3906.07|3906.07|3906.32|3906.32|3906.32|3906.32|3906.07|3906.07|0
1648560800000|2022-03-29 13:33:20|3906.19|3906.19|3904.94|3904.94|3906.19|3906.19|3904.94|3904.94|0
1648560810000|2022-03-29 13:33:30|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|3904.57|0
1648560830000|2022-03-29 13:33:50|3904.22|3904.22|3904.6|3904.6|3904.6|3904.6|3904.22|3904.22|0
1648560840000|2022-03-29 13:34:00|3904.72|3904.72|3906.1|3906.1|3906.1|3906.1|3904.72|3904.72|0
1648560860000|2022-03-29 13:34:20|3905.92|3905.92|3905.92|3905.92|3905.92|3905.92|3905.92|3905.92|0
1648560880000|2022-03-29 13:34:40|3903.43|3903.43|3903.25|3903.25|3903.43|3903.43|3903.25|3903.25|0
1648560900000|2022-03-29 13:35:00|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|3903.13|0
1648560910000|2022-03-29 13:35:10|3903|3903|3901.5|3901.5|3903|3903|3901.5|3901.5|0
1648560920000|2022-03-29 13:35:20|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|3900.25|0
1648560950000|2022-03-29 13:35:50|3900.5|3900.5|3900.76|3900.76|3900.76|3900.76|3900.5|3900.5|0
1648560960000|2022-03-29 13:36:00|3900.63|3900.63|3898.91|3898.91|3900.63|3900.63|3898.91|3898.91|0
1648560970000|2022-03-29 13:36:10|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|3900.16|0
1648560980000|2022-03-29 13:36:20|3898.91|3898.91|3900.16|3900.16|3900.16|3900.16|3898.91|3898.91|0
1648560990000|2022-03-29 13:36:30|3900.04|3900.04|3900.16|3900.16|3900.16|3900.16|3900.04|3900.04|0
1648561040000|2022-03-29 13:37:20|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|3898.91|0
1648561050000|2022-03-29 13:37:30|3898.66|3898.66|3898.66|3898.66|3898.66|3898.66|3898.66|3898.66|0
1648561090000|2022-03-29 13:38:10|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|3898.54|0
1648561100000|2022-03-29 13:38:20|3898.37|3898.37|3898.24|3898.24|3898.37|3898.37|3898.24|3898.24|0
1648561110000|2022-03-29 13:38:30|3899.49|3899.49|3898.24|3898.24|3899.49|3899.49|3898.24|3898.24|0
1648561120000|2022-03-29 13:38:40|3898.37|3898.37|3900.86|3900.86|3900.86|3900.86|3898.37|3898.37|0
1648561140000|2022-03-29 13:39:00|3900.74|3900.74|3900.99|3900.99|3900.99|3900.99|3900.74|3900.74|0
1648561160000|2022-03-29 13:39:20|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|3898.49|0
1648561170000|2022-03-29 13:39:30|3897.24|3897.24|3897.24|3897.24|3897.37|3897.37|3897.24|3897.24|0
1648561190000|2022-03-29 13:39:50|3899.74|3899.74|3898.49|3898.49|3900.99|3900.99|3898.49|3898.49|0
1648561200000|2022-03-29 13:40:00|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|0
1648561230000|2022-03-29 13:40:30|3900.12|3900.12|3900.12|3900.12|3900.12|3900.12|3900.12|3900.12|0
1648561270000|2022-03-29 13:41:10|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|3898.87|0
1648561280000|2022-03-29 13:41:20|3898.99|3898.99|3897.74|3897.74|3898.99|3898.99|3897.74|3897.74|0
1648561310000|2022-03-29 13:41:50|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|3897.4|0
1648561350000|2022-03-29 13:42:30|3897.15|3897.15|3896.97|3896.97|3897.15|3897.15|3896.97|3896.97|0
1648561360000|2022-03-29 13:42:40|3897.1|3897.1|3897.1|3897.1|3897.1|3897.1|3897.1|3897.1|0
1648561380000|2022-03-29 13:43:00|3898.35|3898.35|3897.1|3897.1|3898.35|3898.35|3897.1|3897.1|0
1648561390000|2022-03-29 13:43:10|3895.85|3895.85|3895.2|3895.2|3895.85|3895.85|3895.2|3895.2|0
1648561400000|2022-03-29 13:43:20|3895.33|3895.33|3895.46|3895.46|3895.46|3895.46|3895.33|3895.33|0
1648561430000|2022-03-29 13:43:50|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|3895.33|0
1648561440000|2022-03-29 13:44:00|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|3895.46|0
1648561450000|2022-03-29 13:44:10|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|3895.83|0
1648561500000|2022-03-29 13:45:00|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|3896.08|0
1648561530000|2022-03-29 13:45:30|3895.91|3895.91|3897.33|3897.33|3897.33|3897.33|3895.91|3895.91|0
1648561540000|2022-03-29 13:45:40|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|3897.71|0
1648561580000|2022-03-29 13:46:20|3896.46|3896.46|3895.21|3895.21|3896.46|3896.46|3895.21|3895.21|0
1648561600000|2022-03-29 13:46:40|3898.21|3898.21|3898.08|3898.08|3898.21|3898.21|3897.83|3897.83|0
1648561610000|2022-03-29 13:46:50|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|3895.59|0
1648561630000|2022-03-29 13:47:10|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|3895.42|0
1648561640000|2022-03-29 13:47:20|3894.79|3894.79|3892.29|3892.29|3894.79|3894.79|3892.29|3892.29|0
1648561650000|2022-03-29 13:47:30|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|3893.54|0
1648561670000|2022-03-29 13:47:50|3894.04|3894.04|3894.04|3894.04|3894.04|3894.04|3894.04|3894.04|0
1648561690000|2022-03-29 13:48:10|3894.17|3894.17|3892.92|3892.92|3894.17|3894.17|3892.92|3892.92|0
1648561700000|2022-03-29 13:48:20|3890.42|3890.42|3888.92|3888.92|3890.42|3890.42|3888.92|3888.92|0
1648561710000|2022-03-29 13:48:30|3888.67|3888.67|3887.98|3887.98|3888.67|3888.67|3887.98|3887.98|0
1648561740000|2022-03-29 13:49:00|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|3888.23|0
1648561760000|2022-03-29 13:49:20|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|3887.98|0
1648561770000|2022-03-29 13:49:30|3887.85|3887.85|3887.68|3887.68|3887.85|3887.85|3887.68|3887.68|0
1648561780000|2022-03-29 13:49:40|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|3886.43|0
1648561800000|2022-03-29 13:50:00|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|3885.93|0
1648561810000|2022-03-29 13:50:10|3884.68|3884.68|3884.3|3884.3|3884.68|3884.68|3884.3|3884.3|0
1648561820000|2022-03-29 13:50:20|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|3885.55|0
1648561830000|2022-03-29 13:50:30|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|3885.38|0
1648561860000|2022-03-29 13:51:00|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|3885.51|0
1648561880000|2022-03-29 13:51:20|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|3885.25|0
1648561890000|2022-03-29 13:51:30|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|3886.5|0
1648561920000|2022-03-29 13:52:00|3887.01|3887.01|3886.88|3886.88|3887.01|3887.01|3886.88|3886.88|0
1648561930000|2022-03-29 13:52:10|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|3886.75|0
1648561970000|2022-03-29 13:52:50|3887.01|3887.01|3888.38|3888.38|3888.38|3888.38|3887.01|3887.01|0
1648561990000|2022-03-29 13:53:10|3889.63|3889.63|3885.63|3885.63|3889.63|3889.63|3885.63|3885.63|0
1648562000000|2022-03-29 13:53:20|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|3886.01|0
1648562010000|2022-03-29 13:53:30|3885.76|3885.76|3886.26|3886.26|3886.26|3886.26|3885.76|3885.76|0
1648562030000|2022-03-29 13:53:50|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|3885.88|0
1648562040000|2022-03-29 13:54:00|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|3887.13|0
1648562060000|2022-03-29 13:54:20|3886.96|3886.96|3887.13|3887.13|3887.13|3887.13|3886.96|3886.96|0
1648562100000|2022-03-29 13:55:00|3888.38|3888.38|3888.76|3888.76|3888.76|3888.76|3888.38|3888.38|0
1648562120000|2022-03-29 13:55:20|3888.38|3888.38|3887.13|3887.13|3888.38|3888.38|3887.13|3887.13|0
1648562130000|2022-03-29 13:55:30|3888.38|3888.38|3889.63|3889.63|3889.63|3889.63|3888.38|3888.38|0
1648562140000|2022-03-29 13:55:40|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|3890.88|0
1648562150000|2022-03-29 13:55:50|3890.12|3890.12|3889.87|3889.87|3890.12|3890.12|3889.87|3889.87|0
1648562180000|2022-03-29 13:56:20|3888.62|3888.62|3889.87|3889.87|3889.87|3889.87|3888.62|3888.62|0
1648562190000|2022-03-29 13:56:30|3891.12|3891.12|3891.25|3891.25|3891.25|3891.25|3891.12|3891.12|0
1648562200000|2022-03-29 13:56:40|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|3891.37|0
1648562210000|2022-03-29 13:56:50|3891.54|3891.54|3892.29|3892.29|3892.29|3892.29|3891.04|3891.04|0
1648562220000|2022-03-29 13:57:00|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|0
1648562230000|2022-03-29 13:57:10|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|3892.54|0
1648562240000|2022-03-29 13:57:20|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|3893.79|0
1648562270000|2022-03-29 13:57:50|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|3893.62|0
1648562300000|2022-03-29 13:58:20|3892.24|3892.24|3889.99|3889.99|3892.24|3892.24|3889.99|3889.99|0
1648562310000|2022-03-29 13:58:30|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|3888.74|0
1648562370000|2022-03-29 13:59:30|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|3888.87|0
1648562380000|2022-03-29 13:59:40|3889.25|3889.25|3889.37|3889.37|3889.37|3889.37|3889.25|3889.25|0
1648562390000|2022-03-29 13:59:50|3890.62|3890.62|3888|3888|3890.62|3890.62|3888|3888|0
1648562400000|2022-03-29 14:00:00|3889.25|3889.25|3889.62|3889.62|3889.62|3889.62|3889.25|3889.25|0
1648562410000|2022-03-29 14:00:10|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|3889.97|0
1648562420000|2022-03-29 14:00:20|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|3889.84|0
1648562430000|2022-03-29 14:00:30|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|0
1648562440000|2022-03-29 14:00:40|3889.59|3889.59|3889.47|3889.47|3889.59|3889.59|3889.47|3889.47|0
1648562450000|2022-03-29 14:00:50|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|3889.34|0
1648562460000|2022-03-29 14:01:00|3889.09|3889.09|3886.59|3886.59|3889.09|3889.09|3886.59|3886.59|0
1648562480000|2022-03-29 14:01:20|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|3886.84|0
1648562490000|2022-03-29 14:01:30|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|3885.6|0
1648562500000|2022-03-29 14:01:40|3885.34|3885.34|3883.97|3883.97|3885.34|3885.34|3883.97|3883.97|0
1648562520000|2022-03-29 14:02:00|3882.72|3882.72|3879.85|3879.85|3882.72|3882.72|3879.85|3879.85|0
1648562540000|2022-03-29 14:02:20|3879.72|3879.72|3879.55|3879.55|3879.72|3879.72|3879.55|3879.55|0
1648562590000|2022-03-29 14:03:10|3879.8|3879.8|3882.3|3882.3|3882.3|3882.3|3879.8|3879.8|0
1648562600000|2022-03-29 14:03:20|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|3882.47|0
1648562610000|2022-03-29 14:03:30|3882.64|3882.64|3882.64|3882.64|3882.64|3882.64|3882.64|3882.64|0
1648562630000|2022-03-29 14:03:50|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|3882.81|0
1648562640000|2022-03-29 14:04:00|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|0
1648562670000|2022-03-29 14:04:30|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|3881.69|0
1648562730000|2022-03-29 14:05:30|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|0
1648562750000|2022-03-29 14:05:50|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|3881.31|0
1648562780000|2022-03-29 14:06:20|3880.07|3880.07|3878.82|3878.82|3880.07|3880.07|3878.82|3878.82|0
1648562810000|2022-03-29 14:06:50|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|3879.07|0
1648562830000|2022-03-29 14:07:10|3879.19|3879.19|3878.94|3878.94|3879.19|3879.19|3878.94|3878.94|0
1648562880000|2022-03-29 14:08:00|3878.77|3878.77|3878.77|3878.77|3878.77|3878.77|3878.77|3878.77|0
1648562900000|2022-03-29 14:08:20|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|3878.42|0
1648562920000|2022-03-29 14:08:40|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|3877.92|0
1648562960000|2022-03-29 14:09:20|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|3875.42|0
1648562980000|2022-03-29 14:09:40|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|3875.08|0
1648562990000|2022-03-29 14:09:50|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|3874.83|0
1648563000000|2022-03-29 14:10:00|3874.95|3874.95|3876.2|3876.2|3876.2|3876.2|3874.95|3874.95|0
1648563030000|2022-03-29 14:10:30|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|3877.45|0
1648563040000|2022-03-29 14:10:40|3876.2|3876.2|3876.07|3876.07|3876.2|3876.2|3876.07|3876.07|0
1648563070000|2022-03-29 14:11:10|3876.2|3876.2|3876.2|3876.2|3877.45|3877.45|3876.2|3876.2|0
1648563110000|2022-03-29 14:11:50|3874.95|3874.95|3873.45|3873.45|3874.95|3874.95|3873.45|3873.45|0
1648563120000|2022-03-29 14:12:00|3872.82|3872.82|3870.2|3870.2|3872.82|3872.82|3870.2|3870.2|0
1648563150000|2022-03-29 14:12:30|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|3870.03|0
1648563160000|2022-03-29 14:12:40|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|3871.28|0
1648563170000|2022-03-29 14:12:50|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|3871.1|0
1648563180000|2022-03-29 14:13:00|3870.76|3870.76|3867.02|3867.02|3870.76|3870.76|3867.02|3867.02|0
1648563190000|2022-03-29 14:13:10|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|3866.01|0
1648563240000|2022-03-29 14:14:00|3866.14|3866.14|3864.64|3864.64|3866.14|3866.14|3864.64|3864.64|0
1648563270000|2022-03-29 14:14:30|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|3864.81|0
1648563290000|2022-03-29 14:14:50|3864.64|3864.64|3864.46|3864.46|3864.64|3864.64|3864.46|3864.46|0
1648563300000|2022-03-29 14:15:00|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|3861.96|0
1648563370000|2022-03-29 14:16:10|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|3861.71|0
1648563380000|2022-03-29 14:16:20|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|3860.47|0
1648563390000|2022-03-29 14:16:30|3859.22|3859.22|3860.47|3860.47|3860.47|3860.47|3859.22|3859.22|0
1648563420000|2022-03-29 14:17:00|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|3857.97|0
1648563430000|2022-03-29 14:17:10|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|3858.22|0
1648563440000|2022-03-29 14:17:20|3855.72|3855.72|3855.72|3855.72|3855.72|3855.72|3855.72|3855.72|0
1648563450000|2022-03-29 14:17:30|3856.97|3856.97|3857.1|3857.1|3857.1|3857.1|3856.97|3856.97|0
1648563500000|2022-03-29 14:18:20|3856.97|3856.97|3855.6|3855.6|3856.97|3856.97|3855.6|3855.6|0
1648563510000|2022-03-29 14:18:30|3854.35|3854.35|3853.1|3853.1|3854.35|3854.35|3853.1|3853.1|0
1648563550000|2022-03-29 14:19:10|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|3850.6|0
1648563570000|2022-03-29 14:19:30|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|0
1648563580000|2022-03-29 14:19:40|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|3849.87|0
1648563590000|2022-03-29 14:19:50|3848.63|3848.63|3848.63|3848.63|3848.63|3848.63|3848.63|3848.63|0
1648563600000|2022-03-29 14:20:00|3849.87|3849.87|3851.3|3851.3|3851.64|3851.64|3849.87|3849.87|0
1648563640000|2022-03-29 14:20:40|3851.8|3851.8|3851.17|3851.17|3851.8|3851.8|3851.17|3851.17|0
1648563650000|2022-03-29 14:20:50|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|3851.3|0
1648563680000|2022-03-29 14:21:20|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|3851.12|0
1648563700000|2022-03-29 14:21:40|3851|3851|3848.25|3848.25|3851|3851|3848.25|3848.25|0
1648563720000|2022-03-29 14:22:00|3847|3847|3849.5|3849.5|3849.5|3849.5|3847|3847|0
1648563730000|2022-03-29 14:22:10|3848.25|3848.25|3850.75|3850.75|3850.75|3850.75|3848.25|3848.25|0
1648563760000|2022-03-29 14:22:40|3852|3852|3852|3852|3852|3852|3852|3852|0
1648563780000|2022-03-29 14:23:00|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|3850.75|0
1648563790000|2022-03-29 14:23:10|3850.5|3850.5|3850.12|3850.12|3850.5|3850.5|3850.12|3850.12|0
1648563800000|2022-03-29 14:23:20|3849.87|3849.87|3850.37|3850.37|3850.37|3850.37|3849.87|3849.87|0
1648563840000|2022-03-29 14:24:00|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|3851.62|0
1648563850000|2022-03-29 14:24:10|3852.12|3852.12|3852|3852|3852.12|3852.12|3852|3852|0
1648563860000|2022-03-29 14:24:20|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|3852.5|0
1648563870000|2022-03-29 14:24:30|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|3852.37|0
1648563970000|2022-03-29 14:26:10|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|3852.25|0
1648563980000|2022-03-29 14:26:20|3852.37|3852.37|3852.62|3852.62|3852.62|3852.62|3852.37|3852.37|0
1648564010000|2022-03-29 14:26:50|3852.5|3852.5|3852.62|3852.62|3852.62|3852.62|3852.5|3852.5|0
1648564020000|2022-03-29 14:27:00|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|3852.87|0
1648564070000|2022-03-29 14:27:50|3851.62|3851.62|3849.25|3849.25|3851.62|3851.62|3849.12|3849.12|0
1648564080000|2022-03-29 14:28:00|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|3849.5|0
1648564090000|2022-03-29 14:28:10|3852.51|3852.51|3857.5|3857.5|3857.5|3857.5|3852.51|3852.51|0
1648564110000|2022-03-29 14:28:30|3855.01|3855.01|3856.25|3856.25|3856.25|3856.25|3855.01|3855.01|0
1648564120000|2022-03-29 14:28:40|3855.01|3855.01|3855.63|3855.63|3855.63|3855.63|3855.01|3855.01|0
1648564130000|2022-03-29 14:28:50|3856.88|3856.88|3856.54|3856.54|3856.88|3856.88|3856.54|3856.54|0
1648564140000|2022-03-29 14:29:00|3859.04|3859.04|3860.28|3860.28|3860.28|3860.28|3859.04|3859.04|0
1648564150000|2022-03-29 14:29:10|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|3860.63|0
1648564170000|2022-03-29 14:29:30|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|3860.13|0
1648564180000|2022-03-29 14:29:40|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|0
1648564190000|2022-03-29 14:29:50|3861.75|3861.75|3861.75|3861.75|3861.75|3861.75|3861.75|3861.75|0
1648564200000|2022-03-29 14:30:00|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|3860.51|0
1648564250000|2022-03-29 14:30:50|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|3860.76|0
1648564260000|2022-03-29 14:31:00|3860.88|3860.88|3861.18|3861.18|3861.18|3861.18|3860.88|3860.88|0
1648564270000|2022-03-29 14:31:10|3859.93|3859.93|3861.18|3861.18|3861.18|3861.18|3859.93|3859.93|0
1648564290000|2022-03-29 14:31:30|3861.06|3861.06|3861.06|3861.06|3861.06|3861.06|3861.06|3861.06|0
1648564300000|2022-03-29 14:31:40|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|3861.23|0
1648564320000|2022-03-29 14:32:00|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|3859.98|0
1648564340000|2022-03-29 14:32:20|3861.23|3861.23|3859.98|3859.98|3861.23|3861.23|3859.98|3859.98|0
1648564370000|2022-03-29 14:32:50|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|3858.73|0
1648564390000|2022-03-29 14:33:10|3857.48|3857.48|3856.24|3856.24|3857.48|3857.48|3856.24|3856.24|0
1648564400000|2022-03-29 14:33:20|3855.73|3855.73|3854.86|3854.86|3855.73|3855.73|3854.36|3854.36|0
1648564420000|2022-03-29 14:33:40|3854.99|3854.99|3854.99|3854.99|3854.99|3854.99|3854.99|3854.99|0
1648564440000|2022-03-29 14:34:00|3857.48|3857.48|3856.24|3856.24|3857.48|3857.48|3856.24|3856.24|0
1648564460000|2022-03-29 14:34:20|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|3855.86|0
1648564510000|2022-03-29 14:35:10|3857.11|3857.11|3862.23|3862.23|3864.72|3864.72|3857.11|3857.11|0
1648564520000|2022-03-29 14:35:20|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|3859.73|0
1648564550000|2022-03-29 14:35:50|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|3857.23|0
1648564560000|2022-03-29 14:36:00|3856.73|3856.73|3856.61|3856.61|3856.73|3856.73|3856.48|3856.48|0
1648564570000|2022-03-29 14:36:10|3855.36|3855.36|3856.48|3856.48|3856.48|3856.48|3855.23|3855.23|0
1648564610000|2022-03-29 14:36:50|3855.23|3855.23|3856.48|3856.48|3856.48|3856.48|3855.23|3855.23|0
1648564630000|2022-03-29 14:37:10|3856.73|3856.73|3856.61|3856.61|3856.73|3856.73|3856.61|3856.61|0
1648564650000|2022-03-29 14:37:30|3856.78|3856.78|3856.43|3856.43|3856.78|3856.78|3856.43|3856.43|0
1648564660000|2022-03-29 14:37:40|3855.18|3855.18|3854.81|3854.81|3855.18|3855.18|3854.81|3854.81|0
1648564690000|2022-03-29 14:38:10|3854.63|3854.63|3854.46|3854.46|3854.63|3854.63|3854.46|3854.46|0
1648564700000|2022-03-29 14:38:20|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|3855.71|0
1648564710000|2022-03-29 14:38:30|3856.96|3856.96|3858.21|3858.21|3858.21|3858.21|3856.96|3856.96|0
1648564730000|2022-03-29 14:38:50|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|3856.96|0
1648564740000|2022-03-29 14:39:00|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|3856.78|0
1648564760000|2022-03-29 14:39:20|3858.03|3858.03|3859.78|3859.78|3859.78|3859.78|3858.03|3858.03|0
1648564770000|2022-03-29 14:39:30|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|3861.03|0
1648564790000|2022-03-29 14:39:50|3861.16|3861.16|3861.16|3861.16|3862.41|3862.41|3861.16|3861.16|0
1648564800000|2022-03-29 14:40:00|3861.5|3861.5|3861.5|3861.5|3861.5|3861.5|3861.5|3861.5|0
1648564810000|2022-03-29 14:40:10|3860.26|3860.26|3861.5|3861.5|3861.5|3861.5|3860.26|3860.26|0
1648564830000|2022-03-29 14:40:30|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|0
1648564850000|2022-03-29 14:40:50|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|3861.8|0
1648564860000|2022-03-29 14:41:00|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|3860.55|0
1648564880000|2022-03-29 14:41:20|3860.43|3860.43|3860.43|3860.43|3860.43|3860.43|3860.43|3860.43|0
1648564890000|2022-03-29 14:41:30|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|3861.68|0
1648564900000|2022-03-29 14:41:40|3862.18|3862.18|3861.98|3861.98|3863.6|3863.6|3861.98|3861.98|0
1648564910000|2022-03-29 14:41:50|3862.1|3862.1|3860.35|3860.35|3862.1|3862.1|3857.85|3857.85|0
1648564920000|2022-03-29 14:42:00|3860.73|3860.73|3860.6|3860.6|3860.73|3860.73|3860.35|3860.35|0
1648564940000|2022-03-29 14:42:20|3861.85|3861.85|3863.6|3863.6|3863.6|3863.6|3861.85|3861.85|0
1648564950000|2022-03-29 14:42:30|3863.73|3863.73|3863.73|3863.73|3863.73|3863.73|3863.73|3863.73|0
1648564960000|2022-03-29 14:42:40|3864.1|3864.1|3868.02|3868.02|3868.02|3868.02|3864.1|3864.1|0
1648564970000|2022-03-29 14:42:50|3868.15|3868.15|3866.65|3866.65|3868.15|3868.15|3866.65|3866.65|0
1648564990000|2022-03-29 14:43:10|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|3867.89|0
1648565010000|2022-03-29 14:43:30|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|3868.02|0
1648565020000|2022-03-29 14:43:40|3866.77|3866.77|3868.02|3868.02|3868.02|3868.02|3866.77|3866.77|0
1648565040000|2022-03-29 14:44:00|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|0
1648565070000|2022-03-29 14:44:30|3868.44|3868.44|3867.2|3867.2|3868.44|3868.44|3867.2|3867.2|0
1648565090000|2022-03-29 14:44:50|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|3868.44|0
1648565110000|2022-03-29 14:45:10|3868.57|3868.57|3868.32|3868.32|3868.57|3868.57|3868.32|3868.32|0
1648565120000|2022-03-29 14:45:20|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|0
1648565150000|2022-03-29 14:45:50|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|3869.94|0
1648565160000|2022-03-29 14:46:00|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|3869.82|0
1648565170000|2022-03-29 14:46:10|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|0
1648565180000|2022-03-29 14:46:20|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|0
1648565200000|2022-03-29 14:46:40|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|3869.57|0
1648565220000|2022-03-29 14:47:00|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|3868.32|0
1648565280000|2022-03-29 14:48:00|3868.19|3868.19|3866.94|3866.94|3868.19|3868.19|3866.94|3866.94|0
1648565290000|2022-03-29 14:48:10|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|3868.19|0
1648565310000|2022-03-29 14:48:30|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|3865.7|0
1648565330000|2022-03-29 14:48:50|3864.45|3864.45|3862.95|3862.95|3864.45|3864.45|3862.95|3862.95|0
1648565340000|2022-03-29 14:49:00|3861.7|3861.7|3861.07|3861.07|3861.7|3861.7|3861.07|3861.07|0
1648565350000|2022-03-29 14:49:10|3859.82|3859.82|3861.32|3861.32|3861.45|3861.45|3859.82|3859.82|0
1648565360000|2022-03-29 14:49:20|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|0
1648565370000|2022-03-29 14:49:30|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|3861.32|0
1648565390000|2022-03-29 14:49:50|3862.57|3862.57|3862.57|3862.57|3862.57|3862.57|3861.32|3861.32|0
1648565400000|2022-03-29 14:50:00|3862.82|3862.82|3861.57|3861.57|3862.82|3862.82|3861.57|3861.57|0
1648565420000|2022-03-29 14:50:20|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|3860.33|0
1648565430000|2022-03-29 14:50:30|3861.57|3861.57|3861.83|3861.83|3861.83|3861.83|3861.57|3861.57|0
1648565440000|2022-03-29 14:50:40|3860.58|3860.58|3863.2|3863.2|3863.2|3863.2|3860.58|3860.58|0
1648565450000|2022-03-29 14:50:50|3861.95|3861.95|3863.32|3863.32|3863.32|3863.32|3860.7|3860.7|0
1648565460000|2022-03-29 14:51:00|3863.45|3863.45|3865.7|3865.7|3866.94|3866.94|3863.2|3863.2|0
1648565470000|2022-03-29 14:51:10|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|0
1648565480000|2022-03-29 14:51:20|3865.7|3865.7|3866.94|3866.94|3866.94|3866.94|3864.45|3864.45|0
1648565490000|2022-03-29 14:51:30|3864.45|3864.45|3865.7|3865.7|3865.7|3865.7|3864.45|3864.45|0
1648565500000|2022-03-29 14:51:40|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|3864.45|0
1648565520000|2022-03-29 14:52:00|3863.2|3863.2|3864.45|3864.45|3864.45|3864.45|3863.2|3863.2|0
1648565530000|2022-03-29 14:52:10|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|3863.2|0
1648565540000|2022-03-29 14:52:20|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|3862.82|0
1648565550000|2022-03-29 14:52:30|3865.32|3865.32|3866.57|3866.57|3866.57|3866.57|3865.32|3865.32|0
1648565560000|2022-03-29 14:52:40|3872.81|3872.81|3871.56|3871.56|3872.81|3872.81|3871.56|3871.56|0
1648565570000|2022-03-29 14:52:50|3874.06|3874.06|3872.81|3872.81|3877.81|3877.81|3872.81|3872.81|0
1648565580000|2022-03-29 14:53:00|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|3871.56|0
1648565640000|2022-03-29 14:54:00|3871.74|3871.74|3871.86|3871.86|3871.86|3871.86|3871.74|3871.74|0
1648565660000|2022-03-29 14:54:20|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|3874.36|0
1648565680000|2022-03-29 14:54:40|3876.86|3876.86|3878.1|3878.1|3878.1|3878.1|3876.86|3876.86|0
1648565700000|2022-03-29 14:55:00|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|3880.6|0
1648565710000|2022-03-29 14:55:10|3880.85|3880.85|3881.45|3881.45|3881.45|3881.45|3880.85|3880.85|0
1648565740000|2022-03-29 14:55:40|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|3883.94|0
1648565760000|2022-03-29 14:56:00|3884.19|3884.19|3884.44|3884.44|3884.44|3884.44|3884.19|3884.19|0
1648565770000|2022-03-29 14:56:10|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|3884.32|0
1648565800000|2022-03-29 14:56:40|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|3884.57|0
1648565820000|2022-03-29 14:57:00|3884.32|3884.32|3880.57|3880.57|3884.32|3884.32|3880.57|3880.57|0
1648565830000|2022-03-29 14:57:10|3880.4|3880.4|3879.03|3879.03|3880.4|3880.4|3879.03|3879.03|0
1648565860000|2022-03-29 14:57:40|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|3879.15|0
1648565880000|2022-03-29 14:58:00|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|3880.4|0
1648565890000|2022-03-29 14:58:10|3880.78|3880.78|3882.03|3882.03|3882.03|3882.03|3880.78|3880.78|0
1648565900000|2022-03-29 14:58:20|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|0
1648565930000|2022-03-29 14:58:50|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|3881.77|0
1648565940000|2022-03-29 14:59:00|3881.65|3881.65|3881.52|3881.52|3881.77|3881.77|3881.52|3881.52|0
1648565970000|2022-03-29 14:59:30|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|3882.77|0
1648565990000|2022-03-29 14:59:50|3882.6|3882.6|3882.25|3882.25|3882.6|3882.6|3882.25|3882.25|0
1648566010000|2022-03-29 15:00:10|3882.38|3882.38|3882.55|3882.55|3882.55|3882.55|3882.38|3882.38|0
1648566020000|2022-03-29 15:00:20|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|3881.3|0
1648566030000|2022-03-29 15:00:30|3881.43|3881.43|3880.18|3880.18|3881.43|3881.43|3880.18|3880.18|0
1648566070000|2022-03-29 15:01:10|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|3880.69|0
1648566080000|2022-03-29 15:01:20|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|3880.44|0
1648566110000|2022-03-29 15:01:50|3880.57|3880.57|3880.74|3880.74|3880.74|3880.74|3880.57|3880.57|0
1648566130000|2022-03-29 15:02:10|3880.91|3880.91|3879.66|3879.66|3880.91|3880.91|3879.66|3879.66|0
1648566160000|2022-03-29 15:02:40|3879.29|3879.29|3879.12|3879.12|3879.29|3879.29|3879.12|3879.12|0
1648566170000|2022-03-29 15:02:50|3878.99|3878.99|3879.74|3879.74|3879.74|3879.74|3878.99|3878.99|0
1648566180000|2022-03-29 15:03:00|3879.87|3879.87|3878.62|3878.62|3879.87|3879.87|3878.62|3878.62|0
1648566190000|2022-03-29 15:03:10|3879.87|3879.87|3880.25|3880.25|3880.25|3880.25|3879.87|3879.87|0
1648566270000|2022-03-29 15:04:30|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|0
1648566280000|2022-03-29 15:04:40|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|3881.37|0
1648566300000|2022-03-29 15:05:00|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|3881.62|0
1648566350000|2022-03-29 15:05:50|3881.79|3881.79|3881.67|3881.67|3881.79|3881.79|3881.67|3881.67|0
1648566370000|2022-03-29 15:06:10|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|3881.49|0
1648566390000|2022-03-29 15:06:30|3881.15|3881.15|3881.32|3881.32|3881.32|3881.32|3881.15|3881.15|0
1648566420000|2022-03-29 15:07:00|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|3881.57|0
1648566440000|2022-03-29 15:07:20|3881.23|3881.23|3881.57|3881.57|3881.57|3881.57|3881.23|3881.23|0
1648566480000|2022-03-29 15:08:00|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|3881.32|0
1648566490000|2022-03-29 15:08:10|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|3877.58|0
1648566500000|2022-03-29 15:08:20|3877.45|3877.45|3877.2|3877.2|3877.45|3877.45|3877.2|3877.2|0
1648566510000|2022-03-29 15:08:30|3877.45|3877.45|3881.2|3881.2|3881.2|3881.2|3877.45|3877.45|0
1648566520000|2022-03-29 15:08:40|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|3881.07|0
1648566540000|2022-03-29 15:09:00|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|3880.9|0
1648566550000|2022-03-29 15:09:10|3882.15|3882.15|3883.4|3883.4|3883.4|3883.4|3882.15|3882.15|0
1648566580000|2022-03-29 15:09:40|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|0
1648566600000|2022-03-29 15:10:00|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|3882.02|0
1648566720000|2022-03-29 15:12:00|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|3881.9|0
1648566730000|2022-03-29 15:12:10|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|3882.15|0
1648566790000|2022-03-29 15:13:10|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|3883.4|0
1648566800000|2022-03-29 15:13:20|3883.14|3883.14|3883.14|3883.14|3883.14|3883.14|3883.02|3883.02|0
1648566810000|2022-03-29 15:13:30|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|0
1648566830000|2022-03-29 15:13:50|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|3880.52|0
1648566850000|2022-03-29 15:14:10|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|3880.65|0
1648566880000|2022-03-29 15:14:40|3880.48|3880.48|3880.73|3880.73|3880.73|3880.73|3880.48|3880.48|0
1648566900000|2022-03-29 15:15:00|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|3881.1|0
1648566910000|2022-03-29 15:15:10|3882.35|3882.35|3882.35|3882.35|3882.35|3882.35|3882.35|3882.35|0
1648566950000|2022-03-29 15:15:50|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|3882.48|0
1648566960000|2022-03-29 15:16:00|3881.23|3881.23|3880.98|3880.98|3881.23|3881.23|3880.98|3880.98|0
1648566970000|2022-03-29 15:16:10|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|3880.85|0
1648566980000|2022-03-29 15:16:20|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|3880.34|0
1648566990000|2022-03-29 15:16:30|3880.68|3880.68|3880.51|3880.51|3880.68|3880.68|3880.51|3880.51|0
1648567010000|2022-03-29 15:16:50|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|3881.76|0
1648567020000|2022-03-29 15:17:00|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|3881.58|0
1648567080000|2022-03-29 15:18:00|3881.46|3881.46|3881.46|3881.46|3881.46|3881.46|3881.46|3881.46|0
1648567120000|2022-03-29 15:18:40|3881.33|3881.33|3881.21|3881.21|3881.33|3881.33|3881.21|3881.21|0
1648567130000|2022-03-29 15:18:50|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|3882.46|0
1648567160000|2022-03-29 15:19:20|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|3882.33|0
1648567200000|2022-03-29 15:20:00|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|3881.08|0
1648567220000|2022-03-29 15:20:20|3880.96|3880.96|3880.83|3880.83|3880.96|3880.96|3880.83|3880.83|0
1648567240000|2022-03-29 15:20:40|3880.71|3880.71|3880.33|3880.33|3880.71|3880.71|3880.33|3880.33|0
1648567250000|2022-03-29 15:20:50|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|3880.46|0
1648567260000|2022-03-29 15:21:00|3880.28|3880.28|3880.11|3880.11|3880.28|3880.28|3880.11|3880.11|0
1648567270000|2022-03-29 15:21:10|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|3881.36|0
1648567280000|2022-03-29 15:21:20|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|3881.11|0
1648567290000|2022-03-29 15:21:30|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|3881.48|0
1648567310000|2022-03-29 15:21:50|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|3881.65|0
1648567330000|2022-03-29 15:22:10|3881.53|3881.53|3881.36|3881.36|3881.53|3881.53|3881.36|3881.36|0
1648567360000|2022-03-29 15:22:40|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|3878.86|0
1648567370000|2022-03-29 15:22:50|3877.61|3877.61|3876.36|3876.36|3877.61|3877.61|3876.36|3876.36|0
1648567420000|2022-03-29 15:23:40|3876.24|3876.24|3873.74|3873.74|3876.24|3876.24|3873.74|3873.74|0
1648567430000|2022-03-29 15:23:50|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|0
1648567440000|2022-03-29 15:24:00|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|3875.11|0
1648567450000|2022-03-29 15:24:10|3873.87|3873.87|3875.11|3875.11|3875.11|3875.11|3873.87|3873.87|0
1648567460000|2022-03-29 15:24:20|3876.36|3876.36|3875.11|3875.11|3876.36|3876.36|3875.11|3875.11|0
1648567470000|2022-03-29 15:24:30|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|3874.99|0
1648567480000|2022-03-29 15:24:40|3876.49|3876.49|3876.61|3876.61|3876.61|3876.61|3876.49|3876.49|0
1648567490000|2022-03-29 15:24:50|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|3876.74|0
1648567500000|2022-03-29 15:25:00|3876.86|3876.86|3876.74|3876.74|3876.86|3876.86|3875.49|3875.49|0
1648567510000|2022-03-29 15:25:10|3876.86|3876.86|3876.74|3876.74|3876.86|3876.86|3876.74|3876.74|0
1648567520000|2022-03-29 15:25:20|3877.99|3877.99|3878.41|3878.41|3878.41|3878.41|3877.86|3877.86|0
1648567530000|2022-03-29 15:25:30|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|3877.16|0
1648567540000|2022-03-29 15:25:40|3879.66|3879.66|3878.41|3878.41|3879.66|3879.66|3878.41|3878.41|0
1648567570000|2022-03-29 15:26:10|3879.66|3879.66|3879.66|3879.66|3879.66|3879.66|3879.66|3879.66|0
1648567590000|2022-03-29 15:26:30|3879.78|3879.78|3882.28|3882.28|3883.53|3883.53|3879.78|3879.78|0
1648567600000|2022-03-29 15:26:40|3882.41|3882.41|3882.53|3882.53|3882.53|3882.53|3882.41|3882.41|0
1648567620000|2022-03-29 15:27:00|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|3882.66|0
1648567630000|2022-03-29 15:27:10|3883.91|3883.91|3887.65|3887.65|3887.65|3887.65|3883.91|3883.91|0
1648567640000|2022-03-29 15:27:20|3887.82|3887.82|3891.57|3891.57|3891.57|3891.57|3887.82|3887.82|0
1648567670000|2022-03-29 15:27:50|3892.82|3892.82|3893.19|3893.19|3893.19|3893.19|3891.57|3891.57|0
1648567680000|2022-03-29 15:28:00|3893.07|3893.07|3890.57|3890.57|3893.07|3893.07|3890.57|3890.57|0
1648567710000|2022-03-29 15:28:30|3891.82|3891.82|3891.65|3891.65|3891.82|3891.82|3891.65|3891.65|0
1648567720000|2022-03-29 15:28:40|3892.89|3892.89|3892.77|3892.77|3892.89|3892.89|3892.77|3892.77|0
1648567730000|2022-03-29 15:28:50|3891.52|3891.52|3892.77|3892.77|3892.77|3892.77|3891.52|3891.52|0
1648567740000|2022-03-29 15:29:00|3894.02|3894.02|3893.52|3893.52|3894.02|3894.02|3891.02|3891.02|0
1648567750000|2022-03-29 15:29:10|3893.89|3893.89|3892.64|3892.64|3893.89|3893.89|3892.64|3892.64|0
1648567770000|2022-03-29 15:29:30|3893.89|3893.89|3893.89|3893.89|3895.14|3895.14|3893.89|3893.89|0
1648567780000|2022-03-29 15:29:40|3895.14|3895.14|3895.23|3895.23|3897.39|3897.39|3893.64|3893.64|0
1648567790000|2022-03-29 15:29:50|3895.48|3895.48|3894.06|3894.06|3895.48|3895.48|3894.06|3894.06|0
1648624500000|2022-03-30 07:15:00|3861.99|3861.99|3860.74|3860.74|3861.99|3861.99|3860.74|3860.74|0
1648624520000|2022-03-30 07:15:20|3860.62|3860.62|3858.87|3858.87|3860.62|3860.62|3857.62|3857.62|0
1648624540000|2022-03-30 07:15:40|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|3858.24|0
1648624550000|2022-03-30 07:15:50|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|3858.74|0
1648624570000|2022-03-30 07:16:10|3861.24|3861.24|3859.99|3859.99|3861.24|3861.24|3859.99|3859.99|0
1648624590000|2022-03-30 07:16:30|3860.34|3860.34|3860.51|3860.51|3860.51|3860.51|3860.17|3860.17|0
1648624600000|2022-03-30 07:16:40|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|3860.34|0
1648624620000|2022-03-30 07:17:00|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|3861.59|0
1648624630000|2022-03-30 07:17:10|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|3862.11|0
1648624640000|2022-03-30 07:17:20|3861.76|3861.76|3861.76|3861.76|3861.76|3861.76|3861.76|3861.76|0
1648624690000|2022-03-30 07:18:10|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|3861.26|0
1648624700000|2022-03-30 07:18:20|3865|3865|3865|3865|3865|3865|3865|3865|0
1648624720000|2022-03-30 07:18:40|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|3865.13|0
1648624730000|2022-03-30 07:18:50|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|3863.88|0
1648624740000|2022-03-30 07:19:00|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|3861.38|0
1648624750000|2022-03-30 07:19:10|3861.04|3861.04|3859.62|3859.62|3861.04|3861.04|3859.62|3859.62|0
1648624770000|2022-03-30 07:19:30|3859.37|3859.37|3856.87|3856.87|3859.37|3859.37|3856.87|3856.87|0
1648624790000|2022-03-30 07:19:50|3855.63|3855.63|3855.37|3855.37|3855.63|3855.63|3855.37|3855.37|0
1648624800000|2022-03-30 07:20:00|3855.2|3855.2|3853.95|3853.95|3856.45|3856.45|3853.95|3853.95|0
1648624840000|2022-03-30 07:20:40|3852.7|3852.7|3850.21|3850.21|3852.7|3852.7|3850.21|3850.21|0
1648624850000|2022-03-30 07:20:50|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|3849.69|0
1648624870000|2022-03-30 07:21:10|3849.86|3849.86|3849.86|3849.86|3849.86|3849.86|3849.86|3849.86|0
1648624910000|2022-03-30 07:21:50|3849.24|3849.24|3851.11|3851.11|3851.11|3851.11|3849.24|3849.24|0
1648624950000|2022-03-30 07:22:30|3852.36|3852.36|3851.11|3851.11|3852.36|3852.36|3851.11|3851.11|0
1648624980000|2022-03-30 07:23:00|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|3853.61|0
1648624990000|2022-03-30 07:23:10|3852.36|3852.36|3851.11|3851.11|3852.36|3852.36|3851.11|3851.11|0
1648625040000|2022-03-30 07:24:00|3856.11|3856.11|3854.86|3854.86|3856.11|3856.11|3854.86|3854.86|0
1648625050000|2022-03-30 07:24:10|3858.6|3858.6|3857.01|3857.01|3859.85|3859.85|3857.01|3857.01|0
1648625090000|2022-03-30 07:24:50|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|3853.26|0
1648625110000|2022-03-30 07:25:10|3852.26|3852.26|3851.76|3851.76|3852.26|3852.26|3851.76|3851.76|0
1648625120000|2022-03-30 07:25:20|3852.01|3852.01|3851.88|3851.88|3852.01|3852.01|3851.26|3851.26|0
1648625130000|2022-03-30 07:25:30|3852.05|3852.05|3853.18|3853.18|3853.18|3853.18|3852.05|3852.05|0
1648625160000|2022-03-30 07:26:00|3854.43|3854.43|3855.06|3855.06|3855.06|3855.06|3854.43|3854.43|0
1648625170000|2022-03-30 07:26:10|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|3854.71|0
1648625180000|2022-03-30 07:26:20|3855.09|3855.09|3855.09|3855.09|3855.09|3855.09|3855.09|3855.09|0
1648625190000|2022-03-30 07:26:30|3855.21|3855.21|3856.46|3856.46|3856.46|3856.46|3855.21|3855.21|0
1648625200000|2022-03-30 07:26:40|3855.21|3855.21|3854.84|3854.84|3855.21|3855.21|3854.84|3854.84|0
1648625250000|2022-03-30 07:27:30|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|3854.21|0
1648625280000|2022-03-30 07:28:00|3854.71|3854.71|3855.96|3855.96|3855.96|3855.96|3854.71|3854.71|0
1648625300000|2022-03-30 07:28:20|3855.58|3855.58|3853.09|3853.09|3855.58|3855.58|3853.09|3853.09|0
1648625350000|2022-03-30 07:29:10|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|3851.84|0
1648625370000|2022-03-30 07:29:30|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|3852.22|0
1648625380000|2022-03-30 07:29:40|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|3852.39|0
1648625450000|2022-03-30 07:30:50|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|3851.14|0
1648625480000|2022-03-30 07:31:20|3850.51|3850.51|3850.39|3850.39|3850.51|3850.51|3850.14|3850.14|0
1648625560000|2022-03-30 07:32:40|3850.14|3850.14|3850.39|3850.39|3850.39|3850.39|3850.14|3850.14|0
1648625620000|2022-03-30 07:33:40|3851.01|3851.01|3849.76|3849.76|3853.51|3853.51|3849.14|3849.14|0
1648625630000|2022-03-30 07:33:50|3849.14|3849.14|3847.27|3847.27|3849.14|3849.14|3847.27|3847.27|0
1648625650000|2022-03-30 07:34:10|3847.89|3847.89|3848.52|3848.52|3848.52|3848.52|3847.89|3847.89|0
1648625660000|2022-03-30 07:34:20|3847.27|3847.27|3846.64|3846.64|3847.27|3847.27|3846.64|3846.64|0
1648625670000|2022-03-30 07:34:30|3847.27|3847.27|3847.27|3847.27|3847.27|3847.27|3847.27|3847.27|0
1648625690000|2022-03-30 07:34:50|3847.89|3847.89|3846.64|3846.64|3847.89|3847.89|3846.64|3846.64|0
1648625710000|2022-03-30 07:35:10|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|3846.47|0
1648625740000|2022-03-30 07:35:40|3843.35|3843.35|3843.35|3843.35|3843.35|3843.35|3843.35|3843.35|0
1648625750000|2022-03-30 07:35:50|3843.97|3843.97|3845.85|3845.85|3845.85|3845.85|3843.97|3843.97|0
1648625760000|2022-03-30 07:36:00|3845.72|3845.72|3843.85|3843.85|3845.72|3845.72|3843.85|3843.85|0
1648625770000|2022-03-30 07:36:10|3845.72|3845.72|3844.47|3844.47|3845.72|3845.72|3844.47|3844.47|0
1648625780000|2022-03-30 07:36:20|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|3843.85|0
1648625790000|2022-03-30 07:36:30|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|3842.6|0
1648625800000|2022-03-30 07:36:40|3843.22|3843.22|3843.48|3843.48|3843.48|3843.48|3843.22|3843.22|0
1648625810000|2022-03-30 07:36:50|3844.1|3844.1|3844.1|3844.1|3844.1|3844.1|3844.1|3844.1|0
1648625820000|2022-03-30 07:37:00|3843.75|3843.75|3843.75|3843.75|3843.75|3843.75|3843.75|3843.75|0
1648625830000|2022-03-30 07:37:10|3844.38|3844.38|3845.63|3845.63|3845.63|3845.63|3844.38|3844.38|0
1648625840000|2022-03-30 07:37:20|3844.38|3844.38|3843.75|3843.75|3844.38|3844.38|3843.75|3843.75|0
1648625860000|2022-03-30 07:37:40|3844.38|3844.38|3845.45|3845.45|3845.45|3845.45|3844.2|3844.2|0
1648625880000|2022-03-30 07:38:00|3844.83|3844.83|3846.08|3846.08|3846.08|3846.08|3844.83|3844.83|0
1648625890000|2022-03-30 07:38:10|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|3847.32|0
1648625900000|2022-03-30 07:38:20|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|3847.95|0
1648625910000|2022-03-30 07:38:30|3846.08|3846.08|3844.83|3844.83|3846.08|3846.08|3844.83|3844.83|0
1648625930000|2022-03-30 07:38:50|3846.7|3846.7|3846.58|3846.58|3846.7|3846.7|3846.58|3846.58|0
1648625960000|2022-03-30 07:39:20|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|3846.83|0
1648626000000|2022-03-30 07:40:00|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|3844.95|0
1648626010000|2022-03-30 07:40:10|3845.58|3845.58|3846.45|3846.45|3846.45|3846.45|3845.58|3845.58|0
1648626060000|2022-03-30 07:41:00|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|3848.33|0
1648626070000|2022-03-30 07:41:10|3848.83|3848.83|3851.32|3851.32|3851.32|3851.32|3848.83|3848.83|0
1648626080000|2022-03-30 07:41:20|3850.08|3850.08|3850.7|3850.7|3850.7|3850.7|3850.08|3850.08|0
1648626110000|2022-03-30 07:41:50|3851.45|3851.45|3851.83|3851.83|3851.83|3851.83|3851.45|3851.45|0
1648626120000|2022-03-30 07:42:00|3850.58|3850.58|3849.83|3849.83|3850.58|3850.58|3849.83|3849.83|0
1648626130000|2022-03-30 07:42:10|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|3849.66|0
1648626140000|2022-03-30 07:42:20|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|3849.79|0
1648626150000|2022-03-30 07:42:30|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|3850.41|0
1648626180000|2022-03-30 07:43:00|3849.79|3849.79|3850.04|3850.04|3850.04|3850.04|3849.79|3849.79|0
1648626190000|2022-03-30 07:43:10|3850.29|3850.29|3852.16|3852.16|3852.78|3852.78|3850.29|3850.29|0
1648626200000|2022-03-30 07:43:20|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|3852.54|0
1648626220000|2022-03-30 07:43:40|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|3852.19|0
1648626240000|2022-03-30 07:44:00|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|3851.69|0
1648626250000|2022-03-30 07:44:10|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|3851.32|0
1648626270000|2022-03-30 07:44:30|3851.94|3851.94|3851.32|3851.32|3851.94|3851.94|3850.69|3850.69|0
1648626310000|2022-03-30 07:45:10|3849.44|3849.44|3849.44|3849.44|3849.44|3849.44|3849.44|3849.44|0
1648626330000|2022-03-30 07:45:30|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|3853.19|0
1648626370000|2022-03-30 07:46:10|3853.36|3853.36|3853.36|3853.36|3853.36|3853.36|3853.36|3853.36|0
1648626450000|2022-03-30 07:47:30|3850.24|3850.24|3850.24|3850.24|3850.24|3850.24|3850.24|3850.24|0
1648626470000|2022-03-30 07:47:50|3849.99|3849.99|3849.99|3849.99|3849.99|3849.99|3849.99|3849.99|0
1648626480000|2022-03-30 07:48:00|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|3848.12|0
1648626490000|2022-03-30 07:48:10|3849.36|3849.36|3849.19|3849.19|3849.36|3849.36|3849.19|3849.19|0
1648626520000|2022-03-30 07:48:40|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|3847.94|0
1648626540000|2022-03-30 07:49:00|3847.69|3847.69|3847.81|3847.81|3847.81|3847.81|3847.19|3847.19|0
1648626550000|2022-03-30 07:49:10|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|3846.57|0
1648626620000|2022-03-30 07:50:20|3845.94|3845.94|3844.69|3844.69|3845.94|3845.94|3844.69|3844.69|0
1648626630000|2022-03-30 07:50:30|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|3844.07|0
1648626640000|2022-03-30 07:50:40|3844.69|3844.69|3844.69|3844.69|3844.69|3844.69|3844.69|3844.69|0
1648626660000|2022-03-30 07:51:00|3844.35|3844.35|3844.35|3844.35|3844.35|3844.35|3844.35|3844.35|0
1648626690000|2022-03-30 07:51:30|3844.97|3844.97|3843.73|3843.73|3844.97|3844.97|3843.73|3843.73|0
1648626700000|2022-03-30 07:51:40|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|3846.22|0
1648626720000|2022-03-30 07:52:00|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|3845.6|0
1648626730000|2022-03-30 07:52:10|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|3844.34|0
1648626740000|2022-03-30 07:52:20|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|3843.1|0
1648626760000|2022-03-30 07:52:40|3842.47|3842.47|3840.34|3840.34|3842.47|3842.47|3840.34|3840.34|0
1648626770000|2022-03-30 07:52:50|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|3839.1|0
1648626820000|2022-03-30 07:53:40|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|3840.34|0
1648626830000|2022-03-30 07:53:50|3839.72|3839.72|3838.47|3838.47|3839.72|3839.72|3838.47|3838.47|0
1648626860000|2022-03-30 07:54:20|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|3837.22|0
1648626900000|2022-03-30 07:55:00|3837.4|3837.4|3837.4|3837.4|3837.4|3837.4|3837.4|3837.4|0
1648626930000|2022-03-30 07:55:30|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|3836.15|0
1648626940000|2022-03-30 07:55:40|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|3835.77|0
1648626990000|2022-03-30 07:56:30|3834.52|3834.52|3834.52|3834.52|3834.52|3834.52|3834.52|3834.52|0
1648627000000|2022-03-30 07:56:40|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|3834.15|0
1648627010000|2022-03-30 07:56:50|3834.9|3834.9|3835.03|3835.03|3835.03|3835.03|3834.9|3834.9|0
1648627020000|2022-03-30 07:57:00|3835.4|3835.4|3834.78|3834.78|3836.65|3836.65|3834.78|3834.78|0
1648627050000|2022-03-30 07:57:30|3834.16|3834.16|3834.28|3834.28|3834.28|3834.28|3834.16|3834.16|0
1648627060000|2022-03-30 07:57:40|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|3834.41|0
1648627080000|2022-03-30 07:58:00|3833.78|3833.78|3833.78|3833.78|3833.78|3833.78|3833.78|3833.78|0
1648627110000|2022-03-30 07:58:30|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|3833.16|0
1648627130000|2022-03-30 07:58:50|3834.41|3834.41|3836.28|3836.28|3836.28|3836.28|3834.41|3834.41|0
1648627140000|2022-03-30 07:59:00|3837.53|3837.53|3837.53|3837.53|3837.53|3837.53|3837.53|3837.53|0
1648627160000|2022-03-30 07:59:20|3839.4|3839.4|3838.9|3838.9|3839.4|3839.4|3838.78|3838.78|0
1648627170000|2022-03-30 07:59:30|3836.41|3836.41|3836.78|3836.78|3836.78|3836.78|3836.41|3836.41|0
1648627200000|2022-03-30 08:00:00|3834.91|3834.91|3837.68|3837.68|3838.93|3838.93|3834.91|3834.91|0
1648627210000|2022-03-30 08:00:10|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|3837.51|0
1648627220000|2022-03-30 08:00:20|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|3838.13|0
1648627250000|2022-03-30 08:00:50|3836.89|3836.89|3836.89|3836.89|3836.89|3836.89|3836.89|3836.89|0
1648627290000|2022-03-30 08:01:30|3837.01|3837.01|3836.64|3836.64|3837.26|3837.26|3836.64|3836.64|0
1648627300000|2022-03-30 08:01:40|3836.01|3836.01|3834.26|3834.26|3836.01|3836.01|3834.26|3834.26|0
1648627310000|2022-03-30 08:01:50|3834.09|3834.09|3832.84|3832.84|3834.09|3834.09|3832.84|3832.84|0
1648627320000|2022-03-30 08:02:00|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|3832.22|0
1648627330000|2022-03-30 08:02:10|3831.7|3831.7|3827.95|3827.95|3831.7|3831.7|3827.95|3827.95|0
1648627360000|2022-03-30 08:02:40|3828.58|3828.58|3829.83|3829.83|3829.83|3829.83|3828.58|3828.58|0
1648627430000|2022-03-30 08:03:50|3827.95|3827.95|3827.7|3827.7|3827.95|3827.95|3827.7|3827.7|0
1648627440000|2022-03-30 08:04:00|3827.83|3827.83|3827.7|3827.7|3827.83|3827.83|3827.7|3827.7|0
1648627450000|2022-03-30 08:04:10|3829.57|3829.57|3832.07|3832.07|3832.07|3832.07|3829.57|3829.57|0
1648627460000|2022-03-30 08:04:20|3832.32|3832.32|3832.32|3832.32|3832.57|3832.57|3832.32|3832.32|0
1648627490000|2022-03-30 08:04:50|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|3834.2|0
1648627540000|2022-03-30 08:05:40|3836.07|3836.07|3836.69|3836.69|3836.69|3836.69|3836.07|3836.07|0
1648627550000|2022-03-30 08:05:50|3836.07|3836.07|3836.07|3836.07|3836.07|3836.07|3836.07|3836.07|0
1648627570000|2022-03-30 08:06:10|3835.44|3835.44|3835.69|3835.69|3835.69|3835.69|3835.44|3835.44|0
1648627580000|2022-03-30 08:06:20|3835.94|3835.94|3835.57|3835.57|3836.19|3836.19|3835.57|3835.57|0
1648627590000|2022-03-30 08:06:30|3835.7|3835.7|3835.7|3835.7|3835.7|3835.7|3835.7|3835.7|0
1648627600000|2022-03-30 08:06:40|3836.07|3836.07|3836.57|3836.57|3836.57|3836.57|3836.07|3836.07|0
1648627610000|2022-03-30 08:06:50|3836.2|3836.2|3835.57|3835.57|3836.2|3836.2|3835.57|3835.57|0
1648627620000|2022-03-30 08:07:00|3834.95|3834.95|3834.95|3834.95|3834.95|3834.95|3834.95|3834.95|0
1648627630000|2022-03-30 08:07:10|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|3834.57|0
1648627640000|2022-03-30 08:07:20|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|3835.2|0
1648627670000|2022-03-30 08:07:50|3833.95|3833.95|3833.32|3833.32|3833.95|3833.95|3833.32|3833.32|0
1648627680000|2022-03-30 08:08:00|3832.07|3832.07|3830.83|3830.83|3832.07|3832.07|3830.83|3830.83|0
1648627700000|2022-03-30 08:08:20|3830.7|3830.7|3830.08|3830.08|3830.7|3830.7|3830.08|3830.08|0
1648627730000|2022-03-30 08:08:50|3831.33|3831.33|3830.08|3830.08|3831.33|3831.33|3830.08|3830.08|0
1648627750000|2022-03-30 08:09:10|3828.08|3828.08|3827.58|3827.58|3828.08|3828.08|3827.58|3827.58|0
1648627760000|2022-03-30 08:09:20|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|0
1648627770000|2022-03-30 08:09:30|3826.95|3826.95|3828.83|3828.83|3829.45|3829.45|3826.95|3826.95|0
1648627780000|2022-03-30 08:09:40|3827.95|3827.95|3827.95|3827.95|3827.95|3827.95|3827.95|3827.95|0
1648627790000|2022-03-30 08:09:50|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|3829.82|0
1648627800000|2022-03-30 08:10:00|3828.57|3828.57|3827.95|3827.95|3828.57|3828.57|3827.95|3827.95|0
1648627820000|2022-03-30 08:10:20|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|0
1648627830000|2022-03-30 08:10:30|3826.98|3826.98|3825.73|3825.73|3826.98|3826.98|3825.73|3825.73|0
1648627870000|2022-03-30 08:11:10|3825.48|3825.48|3827.35|3827.35|3827.35|3827.35|3825.48|3825.48|0
1648627880000|2022-03-30 08:11:20|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|3826.73|0
1648627920000|2022-03-30 08:12:00|3826.1|3826.1|3826.85|3826.85|3826.85|3826.85|3825.6|3825.6|0
1648627930000|2022-03-30 08:12:10|3826.23|3826.23|3826.23|3826.23|3826.23|3826.23|3826.23|3826.23|0
1648627940000|2022-03-30 08:12:20|3825.88|3825.88|3825.88|3825.88|3825.88|3825.88|3825.88|3825.88|0
1648627950000|2022-03-30 08:12:30|3825.26|3825.26|3823.39|3823.39|3825.26|3825.26|3823.39|3823.39|0
1648627960000|2022-03-30 08:12:40|3821.51|3821.51|3824.01|3824.01|3824.01|3824.01|3821.51|3821.51|0
1648627970000|2022-03-30 08:12:50|3824.64|3824.64|3824.64|3824.64|3824.64|3824.64|3824.64|3824.64|0
1648628010000|2022-03-30 08:13:30|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|3827.13|0
1648628020000|2022-03-30 08:13:40|3826.51|3826.51|3824.01|3824.01|3826.51|3826.51|3824.01|3824.01|0
1648628030000|2022-03-30 08:13:50|3825.88|3825.88|3827.01|3827.01|3827.39|3827.39|3825.88|3825.88|0
1648628040000|2022-03-30 08:14:00|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|3826.39|0
1648628060000|2022-03-30 08:14:20|3827.64|3827.64|3828.26|3828.26|3828.26|3828.26|3827.64|3827.64|0
1648628080000|2022-03-30 08:14:40|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|3828.89|0
1648628090000|2022-03-30 08:14:50|3827.64|3827.64|3827.01|3827.01|3827.64|3827.64|3827.01|3827.01|0
1648628120000|2022-03-30 08:15:20|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|3826.84|0
1648628140000|2022-03-30 08:15:40|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|3826.22|0
1648628150000|2022-03-30 08:15:50|3827.47|3827.47|3827.47|3827.47|3827.47|3827.47|3827.47|3827.47|0
1648628160000|2022-03-30 08:16:00|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|3827.34|0
1648628260000|2022-03-30 08:17:40|3827|3827|3828.04|3828.04|3829.29|3829.29|3827|3827|0
1648628270000|2022-03-30 08:17:50|3827.54|3827.54|3828.79|3828.79|3828.79|3828.79|3827.54|3827.54|0
1648628340000|2022-03-30 08:19:00|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|3831.29|0
1648628350000|2022-03-30 08:19:10|3831.91|3831.91|3832.53|3832.53|3832.53|3832.53|3831.91|3831.91|0
1648628360000|2022-03-30 08:19:20|3831.91|3831.91|3831.41|3831.41|3831.91|3831.91|3831.28|3831.28|0
1648628380000|2022-03-30 08:19:40|3832.03|3832.03|3830.78|3830.78|3832.03|3832.03|3830.78|3830.78|0
1648628400000|2022-03-30 08:20:00|3831.41|3831.41|3832.03|3832.03|3832.03|3832.03|3831.41|3831.41|0
1648628440000|2022-03-30 08:20:40|3831.65|3831.65|3830.03|3830.03|3832.03|3832.03|3830.03|3830.03|0
1648628470000|2022-03-30 08:21:10|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|3831.28|0
1648628520000|2022-03-30 08:22:00|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|3835.03|0
1648628540000|2022-03-30 08:22:20|3835.4|3835.4|3835.65|3835.65|3835.65|3835.65|3835.4|3835.4|0
1648628550000|2022-03-30 08:22:30|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|3835.9|0
1648628560000|2022-03-30 08:22:40|3834.66|3834.66|3833.41|3833.41|3834.66|3834.66|3833.41|3833.41|0
1648628600000|2022-03-30 08:23:20|3834.03|3834.03|3834.03|3834.03|3834.03|3834.03|3834.03|3834.03|0
1648628640000|2022-03-30 08:24:00|3833.86|3833.86|3833.86|3833.86|3833.86|3833.86|3833.86|3833.86|0
1648628670000|2022-03-30 08:24:30|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|3833.23|0
1648628690000|2022-03-30 08:24:50|3833.48|3833.48|3833.48|3833.48|3833.48|3833.48|3833.48|3833.48|0
1648628700000|2022-03-30 08:25:00|3833.11|3833.11|3833.11|3833.11|3834.98|3834.98|3833.11|3833.11|0
1648628710000|2022-03-30 08:25:10|3834.98|3834.98|3832.48|3832.48|3834.98|3834.98|3832.48|3832.48|0
1648628760000|2022-03-30 08:26:00|3832.86|3832.86|3832.36|3832.36|3832.86|3832.86|3832.36|3832.36|0
1648628770000|2022-03-30 08:26:10|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|3832.11|0
1648628780000|2022-03-30 08:26:20|3832.36|3832.36|3832.36|3832.36|3832.36|3832.36|3832.36|3832.36|0
1648628790000|2022-03-30 08:26:30|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|3832.98|0
1648628830000|2022-03-30 08:27:10|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|3831.11|0
1648628870000|2022-03-30 08:27:50|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|3829.86|0
1648628880000|2022-03-30 08:28:00|3829.24|3829.24|3828.66|3828.66|3829.24|3829.24|3828.49|3828.49|0
1648628900000|2022-03-30 08:28:20|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|3828.49|0
1648628920000|2022-03-30 08:28:40|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|3829.74|0
1648628960000|2022-03-30 08:29:20|3829.91|3829.91|3829.78|3829.78|3829.91|3829.91|3829.78|3829.78|0
1648628970000|2022-03-30 08:29:30|3830.03|3830.03|3830.66|3830.66|3830.66|3830.66|3830.03|3830.03|0
1648628990000|2022-03-30 08:29:50|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|0
1648629010000|2022-03-30 08:30:10|3830.66|3830.66|3830.66|3830.66|3830.66|3830.66|3830.66|3830.66|0
1648629020000|2022-03-30 08:30:20|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|3830.78|0
1648629040000|2022-03-30 08:30:40|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|0
1648629110000|2022-03-30 08:31:50|3832.41|3832.41|3832.41|3832.41|3832.41|3832.41|3832.41|3832.41|0
1648629120000|2022-03-30 08:32:00|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|3830.53|0
1648629210000|2022-03-30 08:33:30|3831.05|3831.05|3830.88|3830.88|3831.05|3831.05|3830.88|3830.88|0
1648629240000|2022-03-30 08:34:00|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|3830.7|0
1648629250000|2022-03-30 08:34:10|3829.46|3829.46|3829.46|3829.46|3829.46|3829.46|3829.46|3829.46|0
1648629310000|2022-03-30 08:35:10|3829.21|3829.21|3829.21|3829.21|3829.21|3829.21|3829.21|3829.21|0
1648629360000|2022-03-30 08:36:00|3829.08|3829.08|3829.25|3829.25|3829.25|3829.25|3829.08|3829.08|0
1648629370000|2022-03-30 08:36:10|3830.5|3830.5|3831.13|3831.13|3831.13|3831.13|3830.5|3830.5|0
1648629380000|2022-03-30 08:36:20|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|3829.88|0
1648629390000|2022-03-30 08:36:30|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|0
1648629420000|2022-03-30 08:37:00|3828.25|3828.25|3827.38|3827.38|3828.25|3828.25|3827.38|3827.38|0
1648629450000|2022-03-30 08:37:30|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|3828.63|0
1648629460000|2022-03-30 08:37:40|3828.8|3828.8|3828.8|3828.8|3828.8|3828.8|3828.8|3828.8|0
1648629470000|2022-03-30 08:37:50|3828.67|3828.67|3828.42|3828.42|3828.67|3828.67|3828.42|3828.42|0
1648629490000|2022-03-30 08:38:10|3827.8|3827.8|3827.17|3827.17|3827.8|3827.8|3827.17|3827.17|0
1648629520000|2022-03-30 08:38:40|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|3827.05|0
1648629540000|2022-03-30 08:39:00|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|3827.3|0
1648629600000|2022-03-30 08:40:00|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|0
1648629610000|2022-03-30 08:40:10|3826.55|3826.55|3825.3|3825.3|3826.55|3826.55|3825.3|3825.3|0
1648629630000|2022-03-30 08:40:30|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|3825.05|0
1648629640000|2022-03-30 08:40:40|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|3823.18|0
1648629660000|2022-03-30 08:41:00|3823.05|3823.05|3822.76|3822.76|3823.05|3823.05|3822.76|3822.76|0
1648629670000|2022-03-30 08:41:10|3822.93|3822.93|3821.05|3821.05|3822.93|3822.93|3821.05|3821.05|0
1648629700000|2022-03-30 08:41:40|3821.68|3821.68|3821.68|3821.68|3821.68|3821.68|3821.68|3821.68|0
1648629710000|2022-03-30 08:41:50|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|3821.51|0
1648629720000|2022-03-30 08:42:00|3821.68|3821.68|3821.68|3821.68|3821.68|3821.68|3821.68|3821.68|0
1648629820000|2022-03-30 08:43:40|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|3821.05|0
1648629850000|2022-03-30 08:44:10|3821.68|3821.68|3821.43|3821.43|3821.68|3821.68|3821.43|3821.43|0
1648629970000|2022-03-30 08:46:10|3821.6|3821.6|3821.23|3821.23|3821.6|3821.6|3821.23|3821.23|0
1648629980000|2022-03-30 08:46:20|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|3820.97|0
1648630020000|2022-03-30 08:47:00|3820.47|3820.47|3819.47|3819.47|3820.47|3820.47|3819.47|3819.47|0
1648630060000|2022-03-30 08:47:40|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|3819.82|0
1648630090000|2022-03-30 08:48:10|3821.07|3821.07|3820.32|3820.32|3821.07|3821.07|3820.32|3820.32|0
1648630100000|2022-03-30 08:48:20|3819.07|3819.07|3818.44|3818.44|3819.07|3819.07|3818.44|3818.44|0
1648630110000|2022-03-30 08:48:30|3817.82|3817.82|3818.04|3818.04|3818.04|3818.04|3817.7|3817.7|0
1648630120000|2022-03-30 08:48:40|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|3818.17|0
1648630150000|2022-03-30 08:49:10|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|0
1648630260000|2022-03-30 08:51:00|3818.54|3818.54|3819.17|3819.17|3819.17|3819.17|3818.54|3818.54|0
1648630320000|2022-03-30 08:52:00|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|0
1648630380000|2022-03-30 08:53:00|3818.54|3818.54|3819.17|3819.17|3819.17|3819.17|3818.54|3818.54|0
1648630390000|2022-03-30 08:53:10|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|3817.92|0
1648630400000|2022-03-30 08:53:20|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|3818.54|0
1648630420000|2022-03-30 08:53:40|3818.71|3818.71|3818.71|3818.71|3818.71|3818.71|3818.71|3818.71|0
1648630500000|2022-03-30 08:55:00|3819.34|3819.34|3819.34|3819.34|3819.34|3819.34|3819.34|3819.34|0
1648630510000|2022-03-30 08:55:10|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|3818.46|0
1648630520000|2022-03-30 08:55:20|3818.84|3818.84|3818.84|3818.84|3818.84|3818.84|3818.84|3818.84|0
1648630550000|2022-03-30 08:55:50|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|3819.09|0
1648630580000|2022-03-30 08:56:20|3819.71|3819.71|3822.83|3822.83|3822.83|3822.83|3819.71|3819.71|0
1648630590000|2022-03-30 08:56:30|3823.46|3823.46|3824.71|3824.71|3824.71|3824.71|3823.46|3823.46|0
1648630600000|2022-03-30 08:56:40|3825.33|3825.33|3826.58|3826.58|3826.58|3826.58|3824.08|3824.08|0
1648630610000|2022-03-30 08:56:50|3827.08|3827.08|3827.71|3827.71|3827.71|3827.71|3827.08|3827.08|0
1648630620000|2022-03-30 08:57:00|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|3827.08|0
1648630630000|2022-03-30 08:57:10|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|0
1648630640000|2022-03-30 08:57:20|3826.96|3826.96|3826.96|3826.96|3826.96|3826.96|3826.45|3826.45|0
1648630650000|2022-03-30 08:57:30|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|3827.21|0
1648630690000|2022-03-30 08:58:10|3827.83|3827.83|3828.45|3828.45|3828.45|3828.45|3827.83|3827.83|0
1648630730000|2022-03-30 08:58:50|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|0
1648630740000|2022-03-30 08:59:00|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|3829.33|0
1648630780000|2022-03-30 08:59:40|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|3828.08|0
1648630790000|2022-03-30 08:59:50|3829.95|3829.95|3829.95|3829.95|3829.95|3829.95|3829.95|3829.95|0
1648630800000|2022-03-30 09:00:00|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|3830.58|0
1648630810000|2022-03-30 09:00:10|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|3833.07|0
1648630830000|2022-03-30 09:00:30|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|3832.45|0
1648630860000|2022-03-30 09:01:00|3833.07|3833.07|3834.07|3834.07|3834.2|3834.2|3833.07|3833.07|0
1648630870000|2022-03-30 09:01:10|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|3833.95|0
1648630880000|2022-03-30 09:01:20|3833.32|3833.32|3833.32|3833.32|3833.32|3833.32|3833.32|3833.32|0
1648630930000|2022-03-30 09:02:10|3832.95|3832.95|3832.95|3832.95|3832.95|3832.95|3832.95|3832.95|0
1648630940000|2022-03-30 09:02:20|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|3831.07|0
1648630950000|2022-03-30 09:02:30|3830.95|3830.95|3829.7|3829.7|3830.95|3830.95|3829.7|3829.7|0
1648630970000|2022-03-30 09:02:50|3828.82|3828.82|3828.82|3828.82|3828.82|3828.82|3828.82|3828.82|0
1648630980000|2022-03-30 09:03:00|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|3828.2|0
1648630990000|2022-03-30 09:03:10|3827.57|3827.57|3827.45|3827.45|3827.57|3827.57|3827.45|3827.45|0
1648631030000|2022-03-30 09:03:50|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|3827.32|0
1648631050000|2022-03-30 09:04:10|3826.82|3826.82|3826.82|3826.82|3826.82|3826.82|3826.82|3826.82|0
1648631060000|2022-03-30 09:04:20|3828.07|3828.07|3826.82|3826.82|3828.07|3828.07|3826.82|3826.82|0
1648631100000|2022-03-30 09:05:00|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|3827.17|0
1648631110000|2022-03-30 09:05:10|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|3828.42|0
1648631140000|2022-03-30 09:05:40|3829.66|3829.66|3830.91|3830.91|3831.54|3831.54|3829.66|3829.66|0
1648631150000|2022-03-30 09:05:50|3831.09|3831.09|3831.09|3831.09|3831.09|3831.09|3830.46|3830.46|0
1648631160000|2022-03-30 09:06:00|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|3831.71|0
1648631190000|2022-03-30 09:06:30|3831.59|3831.59|3830.83|3830.83|3831.59|3831.59|3830.83|3830.83|0
1648631200000|2022-03-30 09:06:40|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|3831.08|0
1648631210000|2022-03-30 09:06:50|3829.84|3829.84|3829.84|3829.84|3829.84|3829.84|3829.84|3829.84|0
1648631250000|2022-03-30 09:07:30|3829.08|3829.08|3829.33|3829.33|3829.33|3829.33|3829.08|3829.08|0
1648631280000|2022-03-30 09:08:00|3828.71|3828.71|3828.71|3828.71|3828.71|3828.71|3828.71|3828.71|0
1648631290000|2022-03-30 09:08:10|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|3827.46|0
1648631300000|2022-03-30 09:08:20|3827.63|3827.63|3827.63|3827.63|3827.63|3827.63|3827.63|3827.63|0
1648631330000|2022-03-30 09:08:50|3827.81|3827.81|3827.68|3827.68|3827.81|3827.81|3827.68|3827.68|0
1648631340000|2022-03-30 09:09:00|3827.81|3827.81|3827.56|3827.56|3827.81|3827.81|3827.56|3827.56|0
1648631360000|2022-03-30 09:09:20|3827.73|3827.73|3827.73|3827.73|3827.73|3827.73|3827.73|3827.73|0
1648631380000|2022-03-30 09:09:40|3829.6|3829.6|3828.11|3828.11|3829.6|3829.6|3828.11|3828.11|0
1648631410000|2022-03-30 09:10:10|3827.6|3827.6|3827.73|3827.73|3827.73|3827.73|3827.6|3827.6|0
1648631420000|2022-03-30 09:10:20|3826.48|3826.48|3825.23|3825.23|3826.48|3826.48|3825.23|3825.23|0
1648631440000|2022-03-30 09:10:40|3825.11|3825.11|3825.11|3825.11|3825.11|3825.11|3825.11|3825.11|0
1648631450000|2022-03-30 09:10:50|3824.73|3824.73|3824.73|3824.73|3824.73|3824.73|3824.73|3824.73|0
1648631550000|2022-03-30 09:12:30|3824.35|3824.35|3824.61|3824.61|3824.61|3824.61|3824.35|3824.35|0
1648631570000|2022-03-30 09:12:50|3824.23|3824.23|3824.23|3824.23|3824.23|3824.23|3824.23|3824.23|0
1648631630000|2022-03-30 09:13:50|3822.36|3822.36|3822.98|3822.98|3822.98|3822.98|3822.36|3822.36|0
1648631690000|2022-03-30 09:14:50|3822.36|3822.36|3822.36|3822.36|3822.36|3822.36|3822.36|3822.36|0
1648631710000|2022-03-30 09:15:10|3821.85|3821.85|3821.23|3821.23|3821.85|3821.85|3821.23|3821.23|0
1648631720000|2022-03-30 09:15:20|3823.1|3823.1|3821.68|3821.68|3823.1|3823.1|3821.68|3821.68|0
1648631740000|2022-03-30 09:15:40|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|3821.06|0
1648631770000|2022-03-30 09:16:10|3819.81|3819.81|3819.81|3819.81|3819.81|3819.81|3819.81|3819.81|0
1648631790000|2022-03-30 09:16:30|3820.43|3820.43|3819.19|3819.19|3820.43|3820.43|3819.19|3819.19|0
1648631840000|2022-03-30 09:17:20|3819.31|3819.31|3819.44|3819.44|3819.69|3819.69|3819.31|3819.31|0
1648631870000|2022-03-30 09:17:50|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|3819.69|0
1648631880000|2022-03-30 09:18:00|3819.31|3819.31|3819.31|3819.31|3819.31|3819.31|3819.31|3819.31|0
1648631890000|2022-03-30 09:18:10|3819.94|3819.94|3819.31|3819.31|3819.94|3819.94|3819.31|3819.31|0
1648631960000|2022-03-30 09:19:20|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|3818.69|0
1648631980000|2022-03-30 09:19:40|3818.51|3818.51|3818.34|3818.34|3818.69|3818.69|3818.34|3818.34|0
1648632010000|2022-03-30 09:20:10|3817.72|3817.72|3816.59|3816.59|3818.47|3818.47|3816.59|3816.59|0
1648632020000|2022-03-30 09:20:20|3815.97|3815.97|3815.34|3815.34|3815.97|3815.97|3815.34|3815.34|0
1648632040000|2022-03-30 09:20:40|3816.59|3816.59|3816.59|3816.59|3816.59|3816.59|3816.59|3816.59|0
1648632050000|2022-03-30 09:20:50|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|3816.94|0
1648632060000|2022-03-30 09:21:00|3816.43|3816.43|3816.06|3816.06|3816.43|3816.43|3816.06|3816.06|0
1648632070000|2022-03-30 09:21:10|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|3816.23|0
1648632120000|2022-03-30 09:22:00|3816.73|3816.73|3816.11|3816.11|3816.73|3816.73|3816.11|3816.11|0
1648632130000|2022-03-30 09:22:10|3817.36|3817.36|3817.36|3817.36|3817.36|3817.36|3817.36|3817.36|0
1648632140000|2022-03-30 09:22:20|3817.61|3817.61|3818.48|3818.48|3818.48|3818.48|3817.61|3817.61|0
1648632170000|2022-03-30 09:22:50|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|3819.11|0
1648632180000|2022-03-30 09:23:00|3819.46|3819.46|3819.63|3819.63|3819.63|3819.63|3819.46|3819.46|0
1648632190000|2022-03-30 09:23:10|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|0
1648632200000|2022-03-30 09:23:20|3819.5|3819.5|3818.88|3818.88|3819.5|3819.5|3818.88|3818.88|0
1648632220000|2022-03-30 09:23:40|3818.71|3818.71|3819.21|3819.21|3819.33|3819.33|3818.71|3818.71|0
1648632250000|2022-03-30 09:24:10|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|3819.38|0
1648632290000|2022-03-30 09:24:50|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|3819.25|0
1648632320000|2022-03-30 09:25:20|3818.63|3818.63|3818.63|3818.63|3818.63|3818.63|3818.63|3818.63|0
1648632330000|2022-03-30 09:25:30|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|3817.38|0
1648632380000|2022-03-30 09:26:20|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|3816.76|0
1648632390000|2022-03-30 09:26:30|3816.13|3816.13|3815.88|3815.88|3816.13|3816.13|3815.88|3815.88|0
1648632400000|2022-03-30 09:26:40|3816.26|3816.26|3815.63|3815.63|3816.26|3816.26|3815.63|3815.63|0
1648632420000|2022-03-30 09:27:00|3818.13|3818.13|3816.88|3816.88|3818.13|3818.13|3816.88|3816.88|0
1648632430000|2022-03-30 09:27:10|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|3816.26|0
1648632450000|2022-03-30 09:27:30|3815.01|3815.01|3815.01|3815.01|3815.01|3815.01|3815.01|3815.01|0
1648632470000|2022-03-30 09:27:50|3813.76|3813.76|3813.76|3813.76|3813.76|3813.76|3813.76|3813.76|0
1648632500000|2022-03-30 09:28:20|3813.26|3813.26|3813.26|3813.26|3813.26|3813.26|3813.26|3813.26|0
1648632520000|2022-03-30 09:28:40|3812.01|3812.01|3810.14|3810.14|3812.01|3812.01|3810.14|3810.14|0
1648632540000|2022-03-30 09:29:00|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|0
1648632550000|2022-03-30 09:29:10|3808.89|3808.89|3808.89|3808.89|3810.14|3810.14|3808.89|3808.89|0
1648632560000|2022-03-30 09:29:20|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|3809.51|0
1648632590000|2022-03-30 09:29:50|3810.76|3810.76|3810.14|3810.14|3810.76|3810.76|3810.14|3810.14|0
1648632600000|2022-03-30 09:30:00|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|3808.64|0
1648632620000|2022-03-30 09:30:20|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|3809.01|0
1648632640000|2022-03-30 09:30:40|3813.38|3813.38|3814.63|3814.63|3814.63|3814.63|3813.38|3813.38|0
1648632670000|2022-03-30 09:31:10|3813.38|3813.38|3813.38|3813.38|3813.38|3813.38|3813.38|3813.38|0
1648632800000|2022-03-30 09:33:20|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|3813.51|0
1648632820000|2022-03-30 09:33:40|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|0
1648632840000|2022-03-30 09:34:00|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|3812.39|0
1648632870000|2022-03-30 09:34:30|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|3812.26|0
1648632920000|2022-03-30 09:35:20|3813.51|3813.51|3811.92|3811.92|3813.51|3813.51|3811.92|3811.92|0
1648632930000|2022-03-30 09:35:30|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|3812.04|0
1648632940000|2022-03-30 09:35:40|3812.22|3812.22|3811.59|3811.59|3812.22|3812.22|3811.59|3811.59|0
1648632950000|2022-03-30 09:35:50|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|3811.42|0
1648632990000|2022-03-30 09:36:30|3808.3|3808.3|3809.55|3809.55|3809.55|3809.55|3808.3|3808.3|0
1648633000000|2022-03-30 09:36:40|3808.3|3808.3|3806.17|3806.17|3808.3|3808.3|3806.17|3806.17|0
1648633050000|2022-03-30 09:37:30|3806.42|3806.42|3806.42|3806.42|3806.42|3806.42|3806.42|3806.42|0
1648633080000|2022-03-30 09:38:00|3806.17|3806.17|3805.55|3805.55|3806.17|3806.17|3805.55|3805.55|0
1648633090000|2022-03-30 09:38:10|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|3806.05|0
1648633110000|2022-03-30 09:38:30|3806.42|3806.42|3807.05|3807.05|3807.05|3807.05|3806.42|3806.42|0
1648633120000|2022-03-30 09:38:40|3807.67|3807.67|3807.05|3807.05|3807.67|3807.67|3807.05|3807.05|0
1648633140000|2022-03-30 09:39:00|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|3806.92|0
1648633190000|2022-03-30 09:39:50|3806.75|3806.75|3806.75|3806.75|3807.1|3807.1|3806.75|3806.75|0
1648633230000|2022-03-30 09:40:30|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|0
1648633250000|2022-03-30 09:40:50|3809.25|3809.25|3808.62|3808.62|3809.87|3809.87|3808.62|3808.62|0
1648633300000|2022-03-30 09:41:40|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1648633310000|2022-03-30 09:41:50|3810.5|3810.5|3810.5|3810.5|3810.5|3810.5|3810.5|3810.5|0
1648633320000|2022-03-30 09:42:00|3811.12|3811.12|3816.74|3816.74|3816.74|3816.74|3811.12|3811.12|0
1648633330000|2022-03-30 09:42:10|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|3814.24|0
1648633410000|2022-03-30 09:43:30|3815.49|3815.49|3815.49|3815.49|3815.49|3815.49|3815.49|3815.49|0
1648633430000|2022-03-30 09:43:50|3814.87|3814.87|3814.87|3814.87|3814.87|3814.87|3814.87|3814.87|0
1648633440000|2022-03-30 09:44:00|3815.12|3815.12|3814.62|3814.62|3815.24|3815.24|3814.62|3814.62|0
1648633500000|2022-03-30 09:45:00|3813.37|3813.37|3813.37|3813.37|3813.37|3813.37|3813.37|3813.37|0
1648633510000|2022-03-30 09:45:10|3812.74|3812.74|3812.74|3812.74|3812.74|3812.74|3812.74|3812.74|0
1648633520000|2022-03-30 09:45:20|3812.49|3812.49|3812.74|3812.74|3812.74|3812.74|3812.49|3812.49|0
1648633600000|2022-03-30 09:46:40|3812.12|3812.12|3812.12|3812.12|3812.12|3812.12|3812.12|3812.12|0
1648633620000|2022-03-30 09:47:00|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|3811.87|0
1648633630000|2022-03-30 09:47:10|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|3811.74|0
1648633640000|2022-03-30 09:47:20|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|0
1648633670000|2022-03-30 09:47:50|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|3813.62|0
1648633690000|2022-03-30 09:48:10|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|3813.79|0
1648633720000|2022-03-30 09:48:40|3813.92|3813.92|3813.92|3813.92|3813.92|3813.92|3813.92|3813.92|0
1648633740000|2022-03-30 09:49:00|3814.09|3814.09|3813.46|3813.46|3814.09|3814.09|3813.46|3813.46|0
1648633760000|2022-03-30 09:49:20|3813.34|3813.34|3813.34|3813.34|3813.34|3813.34|3813.34|3813.34|0
1648633790000|2022-03-30 09:49:50|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|3813.17|0
1648633800000|2022-03-30 09:50:00|3813.04|3813.04|3811.92|3811.92|3813.04|3813.04|3811.79|3811.79|0
1648633820000|2022-03-30 09:50:20|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|3812.09|0
1648633910000|2022-03-30 09:51:50|3811.47|3811.47|3811.47|3811.47|3811.47|3811.47|3811.47|3811.47|0
1648633930000|2022-03-30 09:52:10|3811.3|3811.3|3811.75|3811.75|3811.92|3811.92|3811.3|3811.3|0
1648633960000|2022-03-30 09:52:40|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|3812.37|0
1648634080000|2022-03-30 09:54:40|3811.99|3811.99|3811.74|3811.74|3811.99|3811.99|3811.62|3811.62|0
1648634090000|2022-03-30 09:54:50|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|3809.87|0
1648634100000|2022-03-30 09:55:00|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|3809.25|0
1648634170000|2022-03-30 09:56:10|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|3807.37|0
1648634220000|2022-03-30 09:57:00|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|0
1648634240000|2022-03-30 09:57:20|3808.5|3808.5|3809.12|3809.12|3809.12|3809.12|3808.5|3808.5|0
1648634250000|2022-03-30 09:57:30|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|3807.87|0
1648634270000|2022-03-30 09:57:50|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|3808.5|0
1648634280000|2022-03-30 09:58:00|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|3808.67|0
1648634290000|2022-03-30 09:58:10|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|3808.85|0
1648634330000|2022-03-30 09:58:50|3809.1|3809.1|3809.35|3809.35|3809.35|3809.35|3809.1|3809.1|0
1648634350000|2022-03-30 09:59:10|3806.85|3806.85|3809.47|3809.47|3809.97|3809.97|3806.85|3806.85|0
1648634360000|2022-03-30 09:59:20|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|3809.6|0
1648634370000|2022-03-30 09:59:30|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|3809.77|0
1648634400000|2022-03-30 10:00:00|3809.02|3809.02|3802.3|3802.3|3809.02|3809.02|3800.42|3800.42|0
1648634410000|2022-03-30 10:00:10|3799.68|3799.68|3802.33|3802.33|3802.33|3802.33|3799.21|3799.21|0
1648634420000|2022-03-30 10:00:20|3802.95|3802.95|3807.82|3807.82|3808.57|3808.57|3802.95|3802.95|0
1648634430000|2022-03-30 10:00:30|3807.57|3807.57|3801.83|3801.83|3807.57|3807.57|3801.83|3801.83|0
1648634440000|2022-03-30 10:00:40|3800.58|3800.58|3801.2|3801.2|3801.2|3801.2|3800.58|3800.58|0
1648634460000|2022-03-30 10:01:00|3803.08|3803.08|3802.33|3802.33|3803.08|3803.08|3802.08|3802.08|0
1648634470000|2022-03-30 10:01:10|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|3801.08|0
1648634490000|2022-03-30 10:01:30|3803.2|3803.2|3804.45|3804.45|3804.45|3804.45|3803.2|3803.2|0
1648634510000|2022-03-30 10:01:50|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|3804.62|0
1648634540000|2022-03-30 10:02:20|3804.75|3804.75|3808.5|3808.5|3808.5|3808.5|3804.75|3804.75|0
1648634560000|2022-03-30 10:02:40|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|3807.25|0
1648634590000|2022-03-30 10:03:10|3806|3806|3806|3806|3806|3806|3806|3806|0
1648634610000|2022-03-30 10:03:30|3805.75|3805.75|3805.12|3805.12|3805.75|3805.75|3805.12|3805.12|0
1648634670000|2022-03-30 10:04:30|3805.25|3805.25|3805.25|3805.25|3805.25|3805.25|3805.25|3805.25|0
1648634690000|2022-03-30 10:04:50|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|3805.37|0
1648634700000|2022-03-30 10:05:00|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|3805.88|0
1648634710000|2022-03-30 10:05:10|3806|3806|3806|3806|3806|3806|3806|3806|0
1648634720000|2022-03-30 10:05:20|3805.38|3805.38|3805.38|3805.38|3805.38|3805.38|3805.38|3805.38|0
1648634730000|2022-03-30 10:05:30|3806|3806|3807.25|3807.25|3807.25|3807.25|3806|3806|0
1648634770000|2022-03-30 10:06:10|3806|3806|3803.5|3803.5|3806|3806|3803.5|3803.5|0
1648634800000|2022-03-30 10:06:40|3804.75|3804.75|3804.5|3804.5|3804.75|3804.75|3804.5|3804.5|0
1648634830000|2022-03-30 10:07:10|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|3806.37|0
1648634840000|2022-03-30 10:07:20|3805.75|3805.75|3805.12|3805.12|3805.75|3805.75|3805.12|3805.12|0
1648634850000|2022-03-30 10:07:30|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|3804.5|0
1648634870000|2022-03-30 10:07:50|3803.08|3803.08|3801.16|3801.16|3803.08|3803.08|3800.41|3800.41|0
1648634910000|2022-03-30 10:08:30|3801.78|3801.78|3801.4|3801.4|3801.78|3801.78|3801.4|3801.4|0
1648634960000|2022-03-30 10:09:20|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|0
1648634980000|2022-03-30 10:09:40|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|0
1648635010000|2022-03-30 10:10:10|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|3798.66|0
1648635120000|2022-03-30 10:12:00|3798.03|3798.03|3798.03|3798.03|3798.03|3798.03|3798.03|3798.03|0
1648635130000|2022-03-30 10:12:10|3798.66|3798.66|3799.28|3799.28|3799.28|3799.28|3798.66|3798.66|0
1648635160000|2022-03-30 10:12:40|3798.03|3798.03|3797.41|3797.41|3798.03|3798.03|3797.41|3797.41|0
1648635170000|2022-03-30 10:12:50|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|3797.66|0
1648635210000|2022-03-30 10:13:30|3800.16|3800.16|3800.16|3800.16|3800.16|3800.16|3800.16|3800.16|0
1648635230000|2022-03-30 10:13:50|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|3799.53|0
1648635240000|2022-03-30 10:14:00|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|0
1648635260000|2022-03-30 10:14:20|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|3799.78|0
1648635270000|2022-03-30 10:14:30|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|3799.91|0
1648635280000|2022-03-30 10:14:40|3799.78|3799.78|3800.41|3800.41|3800.41|3800.41|3799.78|3799.78|0
1648635300000|2022-03-30 10:15:00|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|3799.16|0
1648635330000|2022-03-30 10:15:30|3799.04|3799.04|3799.04|3799.04|3799.04|3799.04|3799.04|3799.04|0
1648635390000|2022-03-30 10:16:30|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|0
1648635410000|2022-03-30 10:16:50|3796.91|3796.91|3796.91|3796.91|3796.91|3796.91|3796.91|3796.91|0
1648635470000|2022-03-30 10:17:50|3796.79|3796.79|3796.91|3796.91|3796.91|3796.91|3796.79|3796.79|0
1648635490000|2022-03-30 10:18:10|3798.78|3798.78|3796.91|3796.91|3798.78|3798.78|3796.91|3796.91|0
1648635530000|2022-03-30 10:18:50|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|0
1648635540000|2022-03-30 10:19:00|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|3798.78|0
1648635590000|2022-03-30 10:19:50|3798.91|3798.91|3799.04|3799.04|3799.04|3799.04|3798.91|3798.91|0
1648635600000|2022-03-30 10:20:00|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|3800.28|0
1648635620000|2022-03-30 10:20:20|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|3799.66|0
1648635630000|2022-03-30 10:20:30|3799.04|3799.04|3798.16|3798.16|3799.04|3799.04|3798.16|3798.16|0
1648635640000|2022-03-30 10:20:40|3797.54|3797.54|3796.29|3796.29|3797.54|3797.54|3796.29|3796.29|0
1648635700000|2022-03-30 10:21:40|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|0
1648635730000|2022-03-30 10:22:10|3795.16|3795.16|3795.16|3795.16|3795.16|3795.16|3795.16|3795.16|0
1648635830000|2022-03-30 10:23:50|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|0
1648635840000|2022-03-30 10:24:00|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|3797.04|0
1648635850000|2022-03-30 10:24:10|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|3797.16|0
1648635870000|2022-03-30 10:24:30|3797.33|3797.33|3797.33|3797.33|3797.33|3797.33|3797.33|3797.33|0
1648635930000|2022-03-30 10:25:30|3797.46|3797.46|3797.46|3797.46|3797.46|3797.46|3797.46|3797.46|0
1648635950000|2022-03-30 10:25:50|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|3797.58|0
1648635960000|2022-03-30 10:26:00|3798.21|3798.21|3798.21|3798.21|3798.21|3798.21|3798.21|3798.21|0
1648635970000|2022-03-30 10:26:10|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|0
1648635990000|2022-03-30 10:26:30|3798.8|3798.8|3800.05|3800.05|3800.05|3800.05|3798.8|3798.8|0
1648636000000|2022-03-30 10:26:40|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|3800.43|0
1648636020000|2022-03-30 10:27:00|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|3800.3|0
1648636030000|2022-03-30 10:27:10|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|0
1648636040000|2022-03-30 10:27:20|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|3800.8|0
1648636050000|2022-03-30 10:27:30|3800.68|3800.68|3798.8|3798.8|3800.68|3800.68|3798.8|3798.8|0
1648636070000|2022-03-30 10:27:50|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|3798.98|0
1648636080000|2022-03-30 10:28:00|3798.8|3798.8|3799.32|3799.32|3799.32|3799.32|3798.8|3798.8|0
1648636090000|2022-03-30 10:28:10|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|3799.94|0
1648636100000|2022-03-30 10:28:20|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|3799.77|0
1648636190000|2022-03-30 10:29:50|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|3801.02|0
1648636200000|2022-03-30 10:30:00|3798.52|3798.52|3798.65|3798.65|3798.65|3798.65|3798.52|3798.52|0
1648636220000|2022-03-30 10:30:20|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|3798.52|0
1648636240000|2022-03-30 10:30:40|3798.15|3798.15|3799.4|3799.4|3799.4|3799.4|3798.15|3798.15|0
1648636260000|2022-03-30 10:31:00|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|3799.52|0
1648636290000|2022-03-30 10:31:30|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|3801.39|0
1648636310000|2022-03-30 10:31:50|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|3801.57|0
1648636320000|2022-03-30 10:32:00|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|3801.69|0
1648636410000|2022-03-30 10:33:30|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|3802.03|0
1648636430000|2022-03-30 10:33:50|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|3802.38|0
1648636450000|2022-03-30 10:34:10|3802.51|3802.51|3802.63|3802.63|3802.63|3802.63|3802.51|3802.51|0
1648636460000|2022-03-30 10:34:20|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|3800.76|0
1648636500000|2022-03-30 10:35:00|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|3800.93|0
1648636540000|2022-03-30 10:35:40|3800.81|3800.81|3800.81|3800.81|3800.81|3800.81|3800.81|3800.81|0
1648636550000|2022-03-30 10:35:50|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|3801.15|0
1648636620000|2022-03-30 10:37:00|3801.03|3801.03|3800.73|3800.73|3801.03|3801.03|3800.73|3800.73|0
1648636640000|2022-03-30 10:37:20|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|3799.48|0
1648636660000|2022-03-30 10:37:40|3798.86|3798.86|3798.98|3798.98|3798.98|3798.98|3798.86|3798.86|0
1648636670000|2022-03-30 10:37:50|3798.81|3798.81|3798.81|3798.81|3798.81|3798.81|3798.81|3798.81|0
1648636690000|2022-03-30 10:38:10|3798.63|3798.63|3798.63|3798.63|3798.63|3798.63|3798.63|3798.63|0
1648636710000|2022-03-30 10:38:30|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|3798.01|0
1648636740000|2022-03-30 10:39:00|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|0
1648636750000|2022-03-30 10:39:10|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|3796.76|0
1648636770000|2022-03-30 10:39:30|3796.14|3796.14|3795.51|3795.51|3796.14|3796.14|3795.51|3795.51|0
1648636790000|2022-03-30 10:39:50|3794.89|3794.89|3794.89|3794.89|3794.89|3794.89|3794.89|3794.89|0
1648636800000|2022-03-30 10:40:00|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|3796.14|0
1648636820000|2022-03-30 10:40:20|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|0
1648636830000|2022-03-30 10:40:30|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|0
1648636840000|2022-03-30 10:40:40|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|3797.39|0
1648636850000|2022-03-30 10:40:50|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|0
1648636920000|2022-03-30 10:42:00|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|3797.34|0
1648636950000|2022-03-30 10:42:30|3796.96|3796.96|3796.21|3796.21|3797.09|3797.09|3796.21|3796.21|0
1648636960000|2022-03-30 10:42:40|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|3795.59|0
1648637050000|2022-03-30 10:44:10|3794.34|3794.34|3794.34|3794.34|3794.34|3794.34|3794.34|3794.34|0
1648637090000|2022-03-30 10:44:50|3795.59|3795.59|3796.84|3796.84|3796.84|3796.84|3795.59|3795.59|0
1648637100000|2022-03-30 10:45:00|3797.21|3797.21|3797.21|3797.21|3797.34|3797.34|3797.21|3797.21|0
1648637120000|2022-03-30 10:45:20|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|0
1648637140000|2022-03-30 10:45:40|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|3798.59|0
1648637190000|2022-03-30 10:46:30|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|3798.46|0
1648637200000|2022-03-30 10:46:40|3798.59|3798.59|3798.46|3798.46|3798.59|3798.59|3798.46|3798.46|0
1648637240000|2022-03-30 10:47:20|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|0
1648637250000|2022-03-30 10:47:30|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|0
1648637270000|2022-03-30 10:47:50|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|3799.21|0
1648637280000|2022-03-30 10:48:00|3800.46|3800.46|3800.33|3800.33|3800.46|3800.46|3800.33|3800.33|0
1648637390000|2022-03-30 10:49:50|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|3799.08|0
1648637610000|2022-03-30 10:53:30|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|3798.96|0
1648637630000|2022-03-30 10:53:50|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|3799.58|0
1648637670000|2022-03-30 10:54:30|3799.33|3799.33|3797.96|3797.96|3799.33|3799.33|3797.96|3797.96|0
1648637690000|2022-03-30 10:54:50|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|3797.62|0
1648637700000|2022-03-30 10:55:00|3799.49|3799.49|3798.24|3798.24|3799.49|3799.49|3798.24|3798.24|0
1648637750000|2022-03-30 10:55:50|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|0
1648637820000|2022-03-30 10:57:00|3797.24|3797.24|3796.99|3796.99|3797.24|3797.24|3796.99|3796.99|0
1648637860000|2022-03-30 10:57:40|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|0
1648637890000|2022-03-30 10:58:10|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|3796.49|0
1648637930000|2022-03-30 10:58:50|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|3796.36|0
1648637950000|2022-03-30 10:59:10|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|3796.99|0
1648637970000|2022-03-30 10:59:30|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|3797.61|0
1648637980000|2022-03-30 10:59:40|3795.74|3795.74|3795.12|3795.12|3795.74|3795.74|3795.12|3795.12|0
1648637990000|2022-03-30 10:59:50|3794.77|3794.77|3794.94|3794.94|3794.94|3794.94|3794.6|3794.6|0
1648638000000|2022-03-30 11:00:00|3794.82|3794.82|3795.07|3795.07|3795.07|3795.07|3794.69|3794.69|0
1648638010000|2022-03-30 11:00:10|3794.69|3794.69|3794.69|3794.69|3794.69|3794.69|3794.69|3794.69|0
1648638050000|2022-03-30 11:00:50|3794.87|3794.87|3794.87|3794.87|3794.87|3794.87|3794.87|3794.87|0
1648638060000|2022-03-30 11:01:00|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|3794.36|0
1648638090000|2022-03-30 11:01:30|3794.54|3794.54|3794.54|3794.54|3794.54|3794.54|3794.54|3794.54|0
1648638100000|2022-03-30 11:01:40|3795.16|3795.16|3795.79|3795.79|3795.79|3795.79|3795.16|3795.16|0
1648638110000|2022-03-30 11:01:50|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|3796.41|0
1648638120000|2022-03-30 11:02:00|3796.28|3796.28|3796.28|3796.28|3796.28|3796.28|3796.28|3796.28|0
1648638130000|2022-03-30 11:02:10|3796.46|3796.46|3796.46|3796.46|3796.46|3796.46|3796.46|3796.46|0
1648638190000|2022-03-30 11:03:10|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|3796.63|0
1648638210000|2022-03-30 11:03:30|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|3798.5|0
1648638220000|2022-03-30 11:03:40|3797.88|3797.88|3797.88|3797.88|3797.88|3797.88|3797.88|3797.88|0
1648638240000|2022-03-30 11:04:00|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|3798.38|0
1648638250000|2022-03-30 11:04:10|3798.55|3798.55|3798.85|3798.85|3798.85|3798.85|3798.55|3798.55|0
1648638280000|2022-03-30 11:04:40|3799.02|3799.02|3799.2|3799.2|3799.2|3799.2|3799.02|3799.02|0
1648638300000|2022-03-30 11:05:00|3798.57|3798.57|3797.95|3797.95|3798.57|3798.57|3797.95|3797.95|0
1648638360000|2022-03-30 11:06:00|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|3796.7|0
1648638370000|2022-03-30 11:06:10|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|3797.32|0
1648638430000|2022-03-30 11:07:10|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|3796.07|0
1648638460000|2022-03-30 11:07:40|3795.7|3795.7|3795.7|3795.7|3795.7|3795.7|3795.7|3795.7|0
1648638470000|2022-03-30 11:07:50|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|3795.82|0
1648638520000|2022-03-30 11:08:40|3795.2|3795.2|3793.95|3793.95|3795.2|3795.2|3793.95|3793.95|0
1648638540000|2022-03-30 11:09:00|3794.58|3794.58|3793.95|3793.95|3794.58|3794.58|3793.95|3793.95|0
1648638620000|2022-03-30 11:10:20|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|3793.57|0
1648638640000|2022-03-30 11:10:40|3793.75|3793.75|3793.92|3793.92|3793.92|3793.92|3793.75|3793.75|0
1648638730000|2022-03-30 11:12:10|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|0
1648638740000|2022-03-30 11:12:20|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|3791.92|0
1648638760000|2022-03-30 11:12:40|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|3793.8|0
1648638780000|2022-03-30 11:13:00|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|3793.17|0
1648638890000|2022-03-30 11:14:50|3792.83|3792.83|3792.83|3792.83|3792.83|3792.83|3792.83|3792.83|0
1648638900000|2022-03-30 11:15:00|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|3793.45|0
1648638920000|2022-03-30 11:15:20|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|0
1648638940000|2022-03-30 11:15:40|3792.82|3792.82|3793.2|3793.2|3793.2|3793.2|3792.82|3792.82|0
1648638950000|2022-03-30 11:15:50|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|3793.32|0
1648638980000|2022-03-30 11:16:20|3793.07|3793.07|3793.2|3793.2|3793.2|3793.2|3793.07|3793.07|0
1648639040000|2022-03-30 11:17:20|3792.57|3792.57|3792.57|3792.57|3792.57|3792.57|3792.57|3792.57|0
1648639060000|2022-03-30 11:17:40|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|3792.45|0
1648639090000|2022-03-30 11:18:10|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|0
1648639110000|2022-03-30 11:18:30|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|3792.95|0
1648639130000|2022-03-30 11:18:50|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|3793.07|0
1648639150000|2022-03-30 11:19:10|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|3795.57|0
1648639160000|2022-03-30 11:19:20|3794.95|3794.95|3794.32|3794.32|3794.95|3794.95|3794.32|3794.32|0
1648639190000|2022-03-30 11:19:50|3793.7|3793.7|3793.7|3793.7|3793.7|3793.7|3793.7|3793.7|0
1648639220000|2022-03-30 11:20:20|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|0
1648639310000|2022-03-30 11:21:50|3793.77|3793.77|3793.77|3793.77|3793.77|3793.77|3793.77|3793.77|0
1648639320000|2022-03-30 11:22:00|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|3793.95|0
1648639330000|2022-03-30 11:22:10|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|3794.57|0
1648639360000|2022-03-30 11:22:40|3795.19|3795.19|3795.19|3795.19|3795.19|3795.19|3795.19|3795.19|0
1648639380000|2022-03-30 11:23:00|3795.45|3795.45|3795.7|3795.7|3795.7|3795.7|3795.45|3795.45|0
1648639410000|2022-03-30 11:23:30|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|3795.87|0
1648639510000|2022-03-30 11:25:10|3796|3796|3796|3796|3796|3796|3796|3796|0
1648639540000|2022-03-30 11:25:40|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|3796.25|0
1648639580000|2022-03-30 11:26:20|3796.42|3796.42|3797.67|3797.67|3797.67|3797.67|3796.42|3796.42|0
1648639600000|2022-03-30 11:26:40|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|0
1648639630000|2022-03-30 11:27:10|3798.67|3798.67|3798.67|3798.67|3798.67|3798.67|3798.67|3798.67|0
1648639650000|2022-03-30 11:27:30|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|3798.04|0
1648639660000|2022-03-30 11:27:40|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|0
1648639810000|2022-03-30 11:30:10|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|3796.67|0
1648639830000|2022-03-30 11:30:30|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|3795.42|0
1648639860000|2022-03-30 11:31:00|3795.67|3795.67|3795.67|3795.67|3795.67|3795.67|3795.67|3795.67|0
1648639890000|2022-03-30 11:31:30|3795.05|3795.05|3795.67|3795.67|3795.67|3795.67|3795.05|3795.05|0
1648639910000|2022-03-30 11:31:50|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|3796.3|0
1648640010000|2022-03-30 11:33:30|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|3796.92|0
1648640020000|2022-03-30 11:33:40|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|3797.54|0
1648640070000|2022-03-30 11:34:30|3798.79|3798.79|3798.79|3798.79|3798.79|3798.79|3798.79|3798.79|0
1648640080000|2022-03-30 11:34:40|3798.67|3798.67|3798.04|3798.04|3798.67|3798.67|3798.04|3798.04|0
1648640090000|2022-03-30 11:34:50|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|3796.79|0
1648640100000|2022-03-30 11:35:00|3796.67|3796.67|3796.54|3796.54|3796.67|3796.67|3796.54|3796.54|0
1648640110000|2022-03-30 11:35:10|3796.79|3796.79|3796.97|3796.97|3796.97|3796.97|3796.79|3796.79|0
1648640170000|2022-03-30 11:36:10|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|3797.14|0
1648640220000|2022-03-30 11:37:00|3797.77|3797.77|3798.39|3798.39|3798.39|3798.39|3797.77|3797.77|0
1648640340000|2022-03-30 11:39:00|3799.01|3799.01|3798.39|3798.39|3799.01|3799.01|3798.39|3798.39|0
1648640350000|2022-03-30 11:39:10|3796.52|3796.52|3797.39|3797.39|3797.39|3797.39|3796.52|3796.52|0
1648640400000|2022-03-30 11:40:00|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|3797.51|0
1648640410000|2022-03-30 11:40:10|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|3797.86|0
1648640450000|2022-03-30 11:40:50|3799.11|3799.11|3798.49|3798.49|3799.11|3799.11|3798.49|3798.49|0
1648640470000|2022-03-30 11:41:10|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|3798.61|0
1648640600000|2022-03-30 11:43:20|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|3797.99|0
1648640660000|2022-03-30 11:44:20|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|3797.74|0
1648640670000|2022-03-30 11:44:30|3797.11|3797.11|3796.61|3796.61|3797.24|3797.24|3796.61|3796.61|0
1648640730000|2022-03-30 11:45:30|3796.74|3796.74|3796.11|3796.11|3796.74|3796.74|3796.11|3796.11|0
1648640740000|2022-03-30 11:45:40|3795.99|3795.99|3795.99|3795.99|3795.99|3795.99|3795.99|3795.99|0
1648640750000|2022-03-30 11:45:50|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|3794.74|0
1648640770000|2022-03-30 11:46:10|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|3793.49|0
1648640780000|2022-03-30 11:46:20|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|0
1648640810000|2022-03-30 11:46:50|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|3792.99|0
1648640870000|2022-03-30 11:47:50|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|3792.87|0
1648640880000|2022-03-30 11:48:00|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|3792.69|0
1648640890000|2022-03-30 11:48:10|3792.52|3792.52|3792.35|3792.35|3792.52|3792.52|3792.35|3792.35|0
1648640940000|2022-03-30 11:49:00|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|3792.17|0
1648640950000|2022-03-30 11:49:10|3791.92|3791.92|3792.17|3792.17|3792.17|3792.17|3791.92|3791.92|0
1648640960000|2022-03-30 11:49:20|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|3792.05|0
1648640980000|2022-03-30 11:49:40|3791.8|3791.8|3790.92|3790.92|3791.8|3791.8|3790.92|3790.92|0
1648640990000|2022-03-30 11:49:50|3791.05|3791.05|3791.05|3791.05|3791.05|3791.05|3791.05|3791.05|0
1648641010000|2022-03-30 11:50:10|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|3789.17|0
1648641060000|2022-03-30 11:51:00|3789|3789|3789|3789|3789|3789|3789|3789|0
1648641240000|2022-03-30 11:54:00|3790.25|3790.25|3790.25|3790.25|3790.25|3790.25|3790.25|3790.25|0
1648641280000|2022-03-30 11:54:40|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|3790.87|0
1648641290000|2022-03-30 11:54:50|3790.25|3790.25|3789.63|3789.63|3790.25|3790.25|3789.63|3789.63|0
1648641300000|2022-03-30 11:55:00|3789.5|3789.5|3789.25|3789.25|3789.5|3789.5|3789.25|3789.25|0
1648641310000|2022-03-30 11:55:10|3788|3788|3788|3788|3788|3788|3788|3788|0
1648641350000|2022-03-30 11:55:50|3788.25|3788.25|3787.87|3787.87|3788.25|3788.25|3787.87|3787.87|0
1648641360000|2022-03-30 11:56:00|3787.25|3787.25|3787.25|3787.25|3787.25|3787.25|3787.25|3787.25|0
1648641370000|2022-03-30 11:56:10|3786.63|3786.63|3787.25|3787.25|3787.25|3787.25|3786.63|3786.63|0
1648641380000|2022-03-30 11:56:20|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|3787.87|0
1648641440000|2022-03-30 11:57:20|3786.63|3786.63|3786.63|3786.63|3786.63|3786.63|3786.63|3786.63|0
1648641460000|2022-03-30 11:57:40|3786|3786|3784.75|3784.75|3786|3786|3784.75|3784.75|0
1648641480000|2022-03-30 11:58:00|3784.63|3784.63|3784.5|3784.5|3784.63|3784.63|3784.5|3784.5|0
1648641520000|2022-03-30 11:58:40|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|3784.33|0
1648641550000|2022-03-30 11:59:10|3781.83|3781.83|3781.83|3781.83|3781.83|3781.83|3781.83|3781.83|0
1648641600000|2022-03-30 12:00:00|3781.96|3781.96|3781.96|3781.96|3781.96|3781.96|3781.96|3781.96|0
1648641610000|2022-03-30 12:00:10|3781.83|3781.83|3781.83|3781.83|3781.83|3781.83|3781.83|3781.83|0
1648641660000|2022-03-30 12:01:00|3783.08|3783.08|3783.08|3783.08|3784.33|3784.33|3783.08|3783.08|0
1648641670000|2022-03-30 12:01:10|3783.21|3783.21|3783.21|3783.21|3783.21|3783.21|3783.21|3783.21|0
1648641680000|2022-03-30 12:01:20|3782.58|3782.58|3782.58|3782.58|3782.58|3782.58|3782.58|3782.58|0
1648641720000|2022-03-30 12:02:00|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|3782.93|0
1648641780000|2022-03-30 12:03:00|3784.18|3784.18|3783.55|3783.55|3784.8|3784.8|3783.55|3783.55|0
1648641810000|2022-03-30 12:03:30|3783.73|3783.73|3783.73|3783.73|3783.73|3783.73|3783.73|3783.73|0
1648641840000|2022-03-30 12:04:00|3783.85|3783.85|3784.1|3784.1|3784.1|3784.1|3783.85|3783.85|0
1648641900000|2022-03-30 12:05:00|3783.93|3783.93|3784.1|3784.1|3784.1|3784.1|3783.93|3783.93|0
1648641920000|2022-03-30 12:05:20|3784.35|3784.35|3784.1|3784.1|3784.35|3784.35|3784.1|3784.1|0
1648641950000|2022-03-30 12:05:50|3783.48|3783.48|3783.48|3783.48|3783.48|3783.48|3783.48|3783.48|0
1648641990000|2022-03-30 12:06:30|3784.1|3784.1|3783.85|3783.85|3784.1|3784.1|3783.85|3783.85|0
1648642030000|2022-03-30 12:07:10|3783.23|3783.23|3783.23|3783.23|3783.23|3783.23|3783.23|3783.23|0
1648642150000|2022-03-30 12:09:10|3782.6|3782.6|3781.98|3781.98|3782.6|3782.6|3781.98|3781.98|0
1648642180000|2022-03-30 12:09:40|3781.35|3781.35|3780.11|3780.11|3781.35|3781.35|3780.11|3780.11|0
1648642210000|2022-03-30 12:10:10|3780.73|3780.73|3780.73|3780.73|3780.73|3780.73|3780.73|3780.73|0
1648642220000|2022-03-30 12:10:20|3780.11|3780.11|3779.93|3779.93|3780.11|3780.11|3779.93|3779.93|0
1648642250000|2022-03-30 12:10:50|3779.68|3779.68|3778.93|3778.93|3779.68|3779.68|3778.93|3778.93|0
1648642280000|2022-03-30 12:11:20|3779.06|3779.06|3779.06|3779.06|3779.06|3779.06|3779.06|3779.06|0
1648642290000|2022-03-30 12:11:30|3779.18|3779.18|3779.43|3779.43|3779.43|3779.43|3779.18|3779.18|0
1648642300000|2022-03-30 12:11:40|3779.26|3779.26|3779.26|3779.26|3779.26|3779.26|3779.26|3779.26|0
1648642310000|2022-03-30 12:11:50|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|0
1648642320000|2022-03-30 12:12:00|3778.01|3778.01|3777.89|3777.89|3778.01|3778.01|3777.89|3777.89|0
1648642330000|2022-03-30 12:12:10|3777.26|3777.26|3777.26|3777.26|3777.26|3777.26|3777.09|3777.09|0
1648642340000|2022-03-30 12:12:20|3777.39|3777.39|3777.39|3777.39|3777.39|3777.39|3777.39|3777.39|0
1648642360000|2022-03-30 12:12:40|3777.51|3777.51|3777.51|3777.51|3777.51|3777.51|3777.51|3777.51|0
1648642370000|2022-03-30 12:12:50|3776.26|3776.26|3773.02|3773.02|3776.26|3776.26|3773.02|3773.02|0
1648642380000|2022-03-30 12:13:00|3775.51|3775.51|3774.89|3774.89|3775.51|3775.51|3774.89|3774.89|0
1648642400000|2022-03-30 12:13:20|3774.76|3774.76|3774.59|3774.59|3774.76|3774.76|3774.47|3774.47|0
1648642410000|2022-03-30 12:13:30|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|0
1648642420000|2022-03-30 12:13:40|3775.84|3775.84|3774.59|3774.59|3775.84|3775.84|3774.59|3774.59|0
1648642440000|2022-03-30 12:14:00|3774.34|3774.34|3773.09|3773.09|3774.34|3774.34|3773.09|3773.09|0
1648642450000|2022-03-30 12:14:10|3774.34|3774.34|3774.96|3774.96|3774.96|3774.96|3774.34|3774.34|0
1648642460000|2022-03-30 12:14:20|3776.21|3776.21|3774.96|3774.96|3776.21|3776.21|3774.96|3774.96|0
1648642470000|2022-03-30 12:14:30|3775.22|3775.22|3774.71|3774.71|3775.22|3775.22|3774.71|3774.71|0
1648642510000|2022-03-30 12:15:10|3775.34|3775.34|3775.96|3775.96|3775.96|3775.96|3775.34|3775.34|0
1648642530000|2022-03-30 12:15:30|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|0
1648642540000|2022-03-30 12:15:40|3774.59|3774.59|3774.59|3774.59|3774.59|3774.59|3774.59|3774.59|0
1648642550000|2022-03-30 12:15:50|3775.21|3775.21|3775.21|3775.21|3775.21|3775.21|3775.21|3775.21|0
1648642560000|2022-03-30 12:16:00|3775.04|3775.04|3775.21|3775.21|3775.21|3775.21|3775.04|3775.04|0
1648642580000|2022-03-30 12:16:20|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|0
1648642610000|2022-03-30 12:16:50|3776.81|3776.81|3776.51|3776.51|3776.81|3776.81|3776.51|3776.51|0
1648642620000|2022-03-30 12:17:00|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|3775.88|0
1648642640000|2022-03-30 12:17:20|3775.76|3775.76|3775.76|3775.76|3775.76|3775.76|3775.76|3775.76|0
1648642670000|2022-03-30 12:17:50|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|0
1648642680000|2022-03-30 12:18:00|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|3776.88|0
1648642810000|2022-03-30 12:20:10|3777.01|3777.01|3775.01|3775.01|3777.01|3777.01|3775.01|3775.01|0
1648642850000|2022-03-30 12:20:50|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|0
1648642870000|2022-03-30 12:21:10|3775.91|3775.91|3775.91|3775.91|3775.91|3775.91|3775.91|3775.91|0
1648642910000|2022-03-30 12:21:50|3775.66|3775.66|3775.66|3775.66|3775.66|3775.66|3775.66|3775.66|0
1648642950000|2022-03-30 12:22:30|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|0
1648642960000|2022-03-30 12:22:40|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|0
1648642980000|2022-03-30 12:23:00|3774.92|3774.92|3774.66|3774.66|3774.92|3774.92|3774.66|3774.66|0
1648642990000|2022-03-30 12:23:10|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|0
1648643020000|2022-03-30 12:23:40|3774.92|3774.92|3776.16|3776.16|3776.16|3776.16|3774.92|3774.92|0
1648643040000|2022-03-30 12:24:00|3776.41|3776.41|3776.41|3776.41|3776.41|3776.41|3776.41|3776.41|0
1648643070000|2022-03-30 12:24:30|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|0
1648643080000|2022-03-30 12:24:40|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|0
1648643100000|2022-03-30 12:25:00|3776.76|3776.76|3776.76|3776.76|3776.76|3776.76|3776.76|3776.76|0
1648643130000|2022-03-30 12:25:30|3777.39|3777.39|3778.01|3778.01|3778.01|3778.01|3777.39|3777.39|0
1648643140000|2022-03-30 12:25:40|3776.76|3776.76|3776.76|3776.76|3776.76|3776.76|3776.76|3776.76|0
1648643160000|2022-03-30 12:26:00|3776.64|3776.64|3775.67|3775.67|3776.64|3776.64|3775.67|3775.67|0
1648643170000|2022-03-30 12:26:10|3775.54|3775.54|3775.29|3775.29|3775.54|3775.54|3775.29|3775.29|0
1648643220000|2022-03-30 12:27:00|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|0
1648643230000|2022-03-30 12:27:10|3775.92|3775.92|3774.67|3774.67|3775.92|3775.92|3774.67|3774.67|0
1648643240000|2022-03-30 12:27:20|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|0
1648643280000|2022-03-30 12:28:00|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|0
1648643300000|2022-03-30 12:28:20|3774.04|3774.04|3774.04|3774.04|3774.04|3774.04|3774.04|3774.04|0
1648643330000|2022-03-30 12:28:50|3773.92|3773.92|3773.92|3773.92|3773.92|3773.92|3773.92|3773.92|0
1648643370000|2022-03-30 12:29:30|3774.54|3774.54|3774.54|3774.54|3774.54|3774.54|3774.54|3774.54|0
1648643400000|2022-03-30 12:30:00|3773.29|3773.29|3773.92|3773.92|3773.92|3773.92|3773.29|3773.29|0
1648643410000|2022-03-30 12:30:10|3774.54|3774.54|3774.54|3774.54|3774.54|3774.54|3774.54|3774.54|0
1648643420000|2022-03-30 12:30:20|3775.17|3775.17|3775.17|3775.17|3775.17|3775.17|3775.17|3775.17|0
1648643460000|2022-03-30 12:31:00|3775.79|3775.79|3775.79|3775.79|3775.79|3775.79|3775.79|3775.79|0
1648643480000|2022-03-30 12:31:20|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|0
1648643500000|2022-03-30 12:31:40|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|3775.42|0
1648643510000|2022-03-30 12:31:50|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|0
1648643520000|2022-03-30 12:32:00|3774|3774|3774.62|3774.62|3774.62|3774.62|3774|3774|0
1648643530000|2022-03-30 12:32:10|3775.25|3775.25|3775.87|3775.87|3775.87|3775.87|3775.25|3775.25|0
1648643580000|2022-03-30 12:33:00|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|0
1648643600000|2022-03-30 12:33:20|3774.45|3774.45|3774.28|3774.28|3774.45|3774.45|3774.28|3774.28|0
1648643610000|2022-03-30 12:33:30|3774.4|3774.4|3774.4|3774.4|3774.4|3774.4|3774.4|3774.4|0
1648643620000|2022-03-30 12:33:40|3774.53|3774.53|3774.53|3774.53|3774.53|3774.53|3774.53|3774.53|0
1648643640000|2022-03-30 12:34:00|3774.65|3774.65|3774.65|3774.65|3774.65|3774.65|3774.65|3774.65|0
1648643680000|2022-03-30 12:34:40|3774.99|3774.99|3774.99|3774.99|3774.99|3774.99|3774.99|3774.99|0
1648643690000|2022-03-30 12:34:50|3775.12|3775.12|3775.12|3775.12|3775.12|3775.12|3775.12|3775.12|0
1648643700000|2022-03-30 12:35:00|3774.99|3774.99|3775.12|3775.12|3775.12|3775.12|3774.99|3774.99|0
1648643730000|2022-03-30 12:35:30|3775.74|3775.74|3776.37|3776.37|3776.37|3776.37|3775.74|3775.74|0
1648643750000|2022-03-30 12:35:50|3775.12|3775.12|3775.12|3775.12|3775.12|3775.12|3775.12|3775.12|0
1648643760000|2022-03-30 12:36:00|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|0
1648643790000|2022-03-30 12:36:30|3775.49|3775.49|3776.37|3776.37|3776.37|3776.37|3775.49|3775.49|0
1648643800000|2022-03-30 12:36:40|3776.99|3776.99|3780.54|3780.54|3780.54|3780.54|3776.99|3776.99|0
1648643810000|2022-03-30 12:36:50|3780.71|3780.71|3788.07|3788.07|3789.32|3789.32|3780.71|3780.71|0
1648643820000|2022-03-30 12:37:00|3788.7|3788.7|3783.83|3783.83|3788.7|3788.7|3783.83|3783.83|0
1648643830000|2022-03-30 12:37:10|3783.21|3783.21|3781.96|3781.96|3783.21|3783.21|3781.96|3781.96|0
1648643840000|2022-03-30 12:37:20|3781.46|3781.46|3778.62|3778.62|3781.46|3781.46|3777.71|3777.71|0
1648643850000|2022-03-30 12:37:30|3777.37|3777.37|3776.49|3776.49|3777.37|3777.37|3775.87|3775.87|0
1648643860000|2022-03-30 12:37:40|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|3777.12|0
1648643870000|2022-03-30 12:37:50|3776.49|3776.49|3776.49|3776.49|3776.49|3776.49|3775.87|3775.87|0
1648643880000|2022-03-30 12:38:00|3776.24|3776.24|3774.99|3774.99|3776.24|3776.24|3774.99|3774.99|0
1648643890000|2022-03-30 12:38:10|3774.87|3774.87|3774.87|3774.87|3774.87|3774.87|3774.87|3774.87|0
1648643900000|2022-03-30 12:38:20|3776.12|3776.12|3776.12|3776.12|3776.12|3776.12|3776.12|3776.12|0
1648643920000|2022-03-30 12:38:40|3776.74|3776.74|3776.74|3776.74|3776.74|3776.74|3776.12|3776.12|0
1648643970000|2022-03-30 12:39:30|3777.36|3777.36|3777.36|3777.36|3777.36|3777.36|3777.36|3777.36|0
1648644000000|2022-03-30 12:40:00|3777.99|3777.99|3776.49|3776.49|3777.99|3777.99|3776.12|3776.12|0
1648644010000|2022-03-30 12:40:10|3776.67|3776.67|3776.92|3776.92|3776.92|3776.92|3776.67|3776.67|0
1648644020000|2022-03-30 12:40:20|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|0
1648644040000|2022-03-30 12:40:40|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|3777.13|0
1648644070000|2022-03-30 12:41:10|3779.01|3779.01|3779.01|3779.01|3779.01|3779.01|3778.38|3778.38|0
1648644080000|2022-03-30 12:41:20|3778.38|3778.38|3778.38|3778.38|3778.38|3778.38|3778.38|3778.38|0
1648644090000|2022-03-30 12:41:30|3779.01|3779.01|3779.01|3779.01|3779.01|3779.01|3778.38|3778.38|0
1648644100000|2022-03-30 12:41:40|3779.26|3779.26|3779.26|3779.26|3779.26|3779.26|3779.26|3779.26|0
1648644130000|2022-03-30 12:42:10|3779.88|3779.88|3779.26|3779.26|3781.75|3781.75|3779.26|3779.26|0
1648644160000|2022-03-30 12:42:40|3779.51|3779.51|3779.51|3779.51|3779.51|3779.51|3779.51|3779.51|0
1648644180000|2022-03-30 12:43:00|3778.88|3778.88|3779.51|3779.51|3780.13|3780.13|3778.88|3778.88|0
1648644210000|2022-03-30 12:43:30|3779.01|3779.01|3779.01|3779.01|3779.01|3779.01|3779.01|3779.01|0
1648644230000|2022-03-30 12:43:50|3778.38|3778.38|3777.76|3777.76|3778.38|3778.38|3777.76|3777.76|0
1648644240000|2022-03-30 12:44:00|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|3777.63|0
1648644250000|2022-03-30 12:44:10|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|0
1648644270000|2022-03-30 12:44:30|3777.63|3777.63|3778.26|3778.26|3778.26|3778.26|3777.63|3777.63|0
1648644280000|2022-03-30 12:44:40|3777.01|3777.01|3776.38|3776.38|3777.01|3777.01|3776.38|3776.38|0
1648644300000|2022-03-30 12:45:00|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|0
1648644310000|2022-03-30 12:45:10|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|0
1648644320000|2022-03-30 12:45:20|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|0
1648644380000|2022-03-30 12:46:20|3778.43|3778.43|3778.43|3778.43|3778.43|3778.43|3778.43|3778.43|0
1648644390000|2022-03-30 12:46:30|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|0
1648644400000|2022-03-30 12:46:40|3776.81|3776.81|3776.81|3776.81|3776.81|3776.81|3776.81|3776.81|0
1648644430000|2022-03-30 12:47:10|3775.56|3775.56|3776.18|3776.18|3776.18|3776.18|3775.56|3775.56|0
1648644450000|2022-03-30 12:47:30|3776.81|3776.81|3776.56|3776.56|3776.81|3776.81|3776.56|3776.56|0
1648644500000|2022-03-30 12:48:20|3775.31|3775.31|3774.68|3774.68|3775.31|3775.31|3774.68|3774.68|0
1648644530000|2022-03-30 12:48:50|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|0
1648644560000|2022-03-30 12:49:20|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|3776.21|0
1648644600000|2022-03-30 12:50:00|3775.59|3775.59|3775.59|3775.59|3775.59|3775.59|3775.59|3775.59|0
1648644630000|2022-03-30 12:50:30|3775.46|3775.46|3775.59|3775.59|3775.59|3775.59|3775.46|3775.46|0
1648644640000|2022-03-30 12:50:40|3776.84|3776.84|3779.33|3779.33|3779.33|3779.33|3776.84|3776.84|0
1648644650000|2022-03-30 12:50:50|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|0
1648644660000|2022-03-30 12:51:00|3778.13|3778.13|3778.13|3778.13|3778.13|3778.13|3778.13|3778.13|0
1648644690000|2022-03-30 12:51:30|3779.38|3779.38|3779.38|3779.38|3779.38|3779.38|3779.38|3779.38|0
1648644710000|2022-03-30 12:51:50|3779.55|3779.55|3779.55|3779.55|3779.55|3779.55|3779.55|3779.55|0
1648644720000|2022-03-30 12:52:00|3780.18|3780.18|3779.05|3779.05|3780.3|3780.3|3779.05|3779.05|0
1648644810000|2022-03-30 12:53:30|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|3778.8|0
1648644820000|2022-03-30 12:53:40|3778.93|3778.93|3778.43|3778.43|3779.05|3779.05|3778.43|3778.43|0
1648644850000|2022-03-30 12:54:10|3777.81|3777.81|3777.81|3777.81|3777.81|3777.81|3777.81|3777.81|0
1648644860000|2022-03-30 12:54:20|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|3777.18|0
1648644880000|2022-03-30 12:54:40|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|0
1648644930000|2022-03-30 12:55:30|3776.73|3776.73|3776.11|3776.11|3776.73|3776.73|3776.11|3776.11|0
1648644940000|2022-03-30 12:55:40|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|0
1648644950000|2022-03-30 12:55:50|3775.76|3775.76|3775.76|3775.76|3775.76|3775.76|3775.76|3775.76|0
1648644960000|2022-03-30 12:56:00|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|3775.63|0
1648644970000|2022-03-30 12:56:10|3776.88|3776.88|3777.09|3777.09|3777.26|3777.26|3776.88|3776.88|0
1648644990000|2022-03-30 12:56:30|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|3776.46|0
1648645040000|2022-03-30 12:57:20|3775.84|3775.84|3775.84|3775.84|3775.84|3775.84|3775.84|3775.84|0
1648645050000|2022-03-30 12:57:30|3776.01|3776.01|3775.67|3775.67|3776.01|3776.01|3775.67|3775.67|0
1648645100000|2022-03-30 12:58:20|3776.04|3776.04|3775.42|3775.42|3776.04|3776.04|3775.42|3775.42|0
1648645120000|2022-03-30 12:58:40|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|0
1648645130000|2022-03-30 12:58:50|3777.29|3777.29|3777.29|3777.29|3777.29|3777.29|3777.29|3777.29|0
1648645200000|2022-03-30 13:00:00|3776.67|3776.67|3776.17|3776.17|3776.67|3776.67|3776.04|3776.04|0
1648645210000|2022-03-30 13:00:10|3776.3|3776.3|3776.3|3776.3|3776.3|3776.3|3776.3|3776.3|0
1648645220000|2022-03-30 13:00:20|3776.42|3776.42|3775.8|3775.8|3776.42|3776.42|3775.8|3775.8|0
1648645260000|2022-03-30 13:01:00|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|3776.42|0
1648645270000|2022-03-30 13:01:10|3775.8|3775.8|3775.8|3775.8|3775.8|3775.8|3775.8|3775.8|0
1648645280000|2022-03-30 13:01:20|3775.17|3775.17|3775.17|3775.17|3775.17|3775.17|3775.17|3775.17|0
1648645290000|2022-03-30 13:01:30|3773.92|3773.92|3774.55|3774.55|3774.55|3774.55|3773.92|3773.92|0
1648645300000|2022-03-30 13:01:40|3775.8|3775.8|3775.97|3775.97|3775.97|3775.97|3775.8|3775.8|0
1648645320000|2022-03-30 13:02:00|3775.47|3775.47|3775.04|3775.04|3775.47|3775.47|3775.04|3775.04|0
1648645330000|2022-03-30 13:02:10|3775.67|3775.67|3775.79|3775.79|3775.79|3775.79|3775.67|3775.67|0
1648645350000|2022-03-30 13:02:30|3775.54|3775.54|3775.54|3775.54|3775.54|3775.54|3775.54|3775.54|0
1648645360000|2022-03-30 13:02:40|3774.92|3774.92|3774.92|3774.92|3774.92|3774.92|3774.92|3774.92|0
1648645450000|2022-03-30 13:04:10|3776.16|3776.16|3776.16|3776.16|3776.16|3776.16|3776.16|3776.16|0
1648645480000|2022-03-30 13:04:40|3775.54|3775.54|3774.92|3774.92|3775.54|3775.54|3774.92|3774.92|0
1648645550000|2022-03-30 13:05:50|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|3775.04|0
1648645580000|2022-03-30 13:06:20|3775.67|3775.67|3775.67|3775.67|3775.67|3775.67|3775.67|3775.67|0
1648645600000|2022-03-30 13:06:40|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|0
1648645610000|2022-03-30 13:06:50|3775.29|3775.29|3775.29|3775.29|3775.29|3775.29|3775.29|3775.29|0
1648645620000|2022-03-30 13:07:00|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|3774.67|0
1648645630000|2022-03-30 13:07:10|3774.04|3774.04|3774.67|3774.67|3774.67|3774.67|3774.04|3774.04|0
1648645650000|2022-03-30 13:07:30|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|3774.79|0
1648645690000|2022-03-30 13:08:10|3774.54|3774.54|3775.17|3775.17|3775.17|3775.17|3774.54|3774.54|0
1648645700000|2022-03-30 13:08:20|3775.79|3775.79|3775.79|3775.79|3775.79|3775.79|3775.79|3775.79|0
1648645730000|2022-03-30 13:08:50|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|0
1648645740000|2022-03-30 13:09:00|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|0
1648645750000|2022-03-30 13:09:10|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|3776.04|0
1648645770000|2022-03-30 13:09:30|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|3776.67|0
1648645820000|2022-03-30 13:10:20|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|0
1648645890000|2022-03-30 13:11:30|3776.54|3776.54|3776.54|3776.54|3776.54|3776.54|3776.54|3776.54|0
1648645900000|2022-03-30 13:11:40|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|0
1648645910000|2022-03-30 13:11:50|3775.3|3775.3|3775.3|3775.3|3775.3|3775.3|3775.3|3775.3|0
1648645920000|2022-03-30 13:12:00|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|3775.92|0
1648645930000|2022-03-30 13:12:10|3776.04|3776.04|3776.42|3776.42|3776.42|3776.42|3776.04|3776.04|0
1648645940000|2022-03-30 13:12:20|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|0
1648645970000|2022-03-30 13:12:50|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|3777.05|0
1648646060000|2022-03-30 13:14:20|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|0
1648646070000|2022-03-30 13:14:30|3778.29|3778.29|3778.47|3778.47|3778.47|3778.47|3778.29|3778.29|0
1648646080000|2022-03-30 13:14:40|3778.3|3778.3|3778.3|3778.3|3778.3|3778.3|3778.3|3778.3|0
1648646090000|2022-03-30 13:14:50|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|3777.67|0
1648646100000|2022-03-30 13:15:00|3778.01|3778.01|3778.01|3778.01|3778.01|3778.01|3778.01|3778.01|0
1648646110000|2022-03-30 13:15:10|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|3778.64|0
1648646120000|2022-03-30 13:15:20|3778.47|3778.47|3778.47|3778.47|3778.47|3778.47|3778.47|3778.47|0
1648646150000|2022-03-30 13:15:50|3779.09|3779.09|3779.09|3779.09|3779.09|3779.09|3779.09|3779.09|0
1648646170000|2022-03-30 13:16:10|3778.96|3778.96|3778.96|3778.96|3778.96|3778.96|3778.96|3778.96|0
1648646230000|2022-03-30 13:17:10|3778.71|3778.71|3778.71|3778.71|3778.71|3778.71|3778.71|3778.71|0
1648646280000|2022-03-30 13:18:00|3777.46|3777.46|3776.84|3776.84|3777.46|3777.46|3776.84|3776.84|0
1648646300000|2022-03-30 13:18:20|3777.46|3777.46|3777.46|3777.46|3777.46|3777.46|3777.46|3777.46|0
1648646370000|2022-03-30 13:19:30|3777.59|3777.59|3776.34|3776.34|3778.21|3778.21|3776.34|3776.34|0
1648646380000|2022-03-30 13:19:40|3776.97|3776.97|3776.45|3776.45|3776.97|3776.97|3776.45|3776.45|0
1648646390000|2022-03-30 13:19:50|3776.97|3776.97|3776.97|3776.97|3776.97|3776.97|3776.97|3776.97|0
1648646400000|2022-03-30 13:20:00|3777.59|3777.59|3787.93|3787.93|3787.93|3787.93|3777.59|3777.59|0
1648646410000|2022-03-30 13:20:10|3787.68|3787.68|3783.43|3783.43|3787.68|3787.68|3782.18|3782.18|0
1648646420000|2022-03-30 13:20:20|3782.18|3782.18|3780.93|3780.93|3782.81|3782.81|3780.93|3780.93|0
1648646430000|2022-03-30 13:20:30|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|3782.18|0
1648646440000|2022-03-30 13:20:40|3782.35|3782.35|3781.11|3781.11|3782.35|3782.35|3780.48|3780.48|0
1648646450000|2022-03-30 13:20:50|3779.86|3779.86|3778.61|3778.61|3779.86|3779.86|3778.61|3778.61|0
1648646460000|2022-03-30 13:21:00|3779.23|3779.23|3779.61|3779.61|3780.23|3780.23|3778.98|3778.98|0
1648646470000|2022-03-30 13:21:10|3778.36|3778.36|3778.98|3778.98|3778.98|3778.98|3778.36|3778.36|0
1648646480000|2022-03-30 13:21:20|3777.73|3777.73|3778.36|3778.36|3778.36|3778.36|3777.73|3777.73|0
1648646500000|2022-03-30 13:21:40|3778.98|3778.98|3778.98|3778.98|3778.98|3778.98|3778.36|3778.36|0
1648646510000|2022-03-30 13:21:50|3779.61|3779.61|3779.1|3779.1|3779.61|3779.61|3778.98|3778.98|0
1648646520000|2022-03-30 13:22:00|3778.48|3778.48|3778.48|3778.48|3778.48|3778.48|3778.48|3778.48|0
1648646530000|2022-03-30 13:22:10|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|0
1648646570000|2022-03-30 13:22:50|3778.23|3778.23|3778.53|3778.53|3778.53|3778.53|3778.23|3778.23|0
1648646580000|2022-03-30 13:23:00|3779.15|3779.15|3778.98|3778.98|3779.15|3779.15|3778.98|3778.98|0
1648646660000|2022-03-30 13:24:20|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|3778.36|0
1648646680000|2022-03-30 13:24:40|3777.85|3777.85|3776.6|3776.6|3777.85|3777.85|3776.6|3776.6|0
1648646700000|2022-03-30 13:25:00|3776.73|3776.73|3776.73|3776.73|3776.73|3776.73|3776.73|3776.73|0
1648646720000|2022-03-30 13:25:20|3777.98|3777.98|3777.64|3777.64|3777.98|3777.98|3777.46|3777.46|0
1648646730000|2022-03-30 13:25:30|3777.01|3777.01|3776.39|3776.39|3778.26|3778.26|3776.39|3776.39|0
1648646740000|2022-03-30 13:25:40|3777.64|3777.64|3778.88|3778.88|3778.88|3778.88|3777.51|3777.51|0
1648646750000|2022-03-30 13:25:50|3778.71|3778.71|3778.09|3778.09|3778.71|3778.71|3778.09|3778.09|0
1648646760000|2022-03-30 13:26:00|3777.96|3777.96|3778.09|3778.09|3778.09|3778.09|3777.96|3777.96|0
1648646770000|2022-03-30 13:26:10|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|0
1648646810000|2022-03-30 13:26:50|3778.89|3778.89|3778.89|3778.89|3778.89|3778.89|3778.89|3778.89|0
1648646820000|2022-03-30 13:27:00|3778.72|3778.72|3778.89|3778.89|3778.89|3778.89|3778.72|3778.72|0
1648646860000|2022-03-30 13:27:40|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|3778.26|0
1648646870000|2022-03-30 13:27:50|3777.64|3777.64|3778.14|3778.14|3778.14|3778.14|3777.64|3777.64|0
1648646880000|2022-03-30 13:28:00|3778.76|3778.76|3778.76|3778.76|3778.76|3778.76|3778.76|3778.76|0
1648646890000|2022-03-30 13:28:10|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|3777.52|0
1648646900000|2022-03-30 13:28:20|3777.01|3777.01|3775.77|3775.77|3777.01|3777.01|3775.77|3775.77|0
1648646940000|2022-03-30 13:29:00|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|0
1648647000000|2022-03-30 13:30:00|3777.01|3777.01|3778.89|3778.89|3778.89|3778.89|3776.76|3776.76|0
1648647020000|2022-03-30 13:30:20|3778.26|3778.26|3775.77|3775.77|3778.26|3778.26|3775.77|3775.77|0
1648647030000|2022-03-30 13:30:30|3777.01|3777.01|3776.39|3776.39|3777.01|3777.01|3776.39|3776.39|0
1648647040000|2022-03-30 13:30:40|3776.52|3776.52|3776.39|3776.39|3776.52|3776.52|3776.39|3776.39|0
1648647060000|2022-03-30 13:31:00|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|3777.01|0
1648647070000|2022-03-30 13:31:10|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|0
1648647090000|2022-03-30 13:31:30|3775.77|3775.77|3775.77|3775.77|3775.77|3775.77|3775.77|3775.77|0
1648647100000|2022-03-30 13:31:40|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|3775.14|0
1648647140000|2022-03-30 13:32:20|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|3773.89|0
1648647150000|2022-03-30 13:32:30|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|3773.27|0
1648647160000|2022-03-30 13:32:40|3772.64|3772.64|3772.3|3772.3|3772.64|3772.64|3772.3|3772.3|0
1648647180000|2022-03-30 13:33:00|3771.05|3771.05|3770.77|3770.77|3771.05|3771.05|3770.43|3770.43|0
1648647200000|2022-03-30 13:33:20|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|3770.65|0
1648647220000|2022-03-30 13:33:40|3770.02|3770.02|3769.4|3769.4|3770.02|3770.02|3769.4|3769.4|0
1648647250000|2022-03-30 13:34:10|3769.02|3769.02|3769.02|3769.02|3769.02|3769.02|3769.02|3769.02|0
1648647260000|2022-03-30 13:34:20|3767.77|3767.77|3767.77|3767.77|3767.77|3767.77|3767.15|3767.15|0
1648647300000|2022-03-30 13:35:00|3770.89|3770.89|3770.89|3770.89|3771.02|3771.02|3770.89|3770.89|0
1648647310000|2022-03-30 13:35:10|3769.02|3769.02|3768.9|3768.9|3769.02|3769.02|3768.9|3768.9|0
1648647330000|2022-03-30 13:35:30|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|3768.39|0
1648647340000|2022-03-30 13:35:40|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|3768.52|0
1648647350000|2022-03-30 13:35:50|3767.89|3767.89|3767.89|3767.89|3767.89|3767.89|3767.89|3767.89|0
1648647360000|2022-03-30 13:36:00|3769.14|3769.14|3769.65|3769.65|3769.65|3769.65|3769.14|3769.14|0
1648647370000|2022-03-30 13:36:10|3769.02|3769.02|3767.89|3767.89|3769.02|3769.02|3767.27|3767.27|0
1648647380000|2022-03-30 13:36:20|3767.72|3767.72|3767.1|3767.1|3767.72|3767.72|3766.47|3766.47|0
1648647420000|2022-03-30 13:37:00|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|3767.72|0
1648647430000|2022-03-30 13:37:10|3768.35|3768.35|3768.35|3768.35|3768.35|3768.35|3768.35|3768.35|0
1648647460000|2022-03-30 13:37:40|3767.72|3767.72|3767.1|3767.1|3767.72|3767.72|3766.47|3766.47|0
1648647470000|2022-03-30 13:37:50|3766.85|3766.85|3766.85|3766.85|3766.85|3766.85|3766.85|3766.85|0
1648647480000|2022-03-30 13:38:00|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|3766.22|0
1648647490000|2022-03-30 13:38:10|3764.98|3764.98|3764.85|3764.85|3764.98|3764.98|3764.85|3764.85|0
1648647500000|2022-03-30 13:38:20|3765.19|3765.19|3765.19|3765.19|3765.19|3765.19|3765.19|3765.19|0
1648647510000|2022-03-30 13:38:30|3763.94|3763.94|3763.94|3763.94|3763.94|3763.94|3763.94|3763.94|0
1648647540000|2022-03-30 13:39:00|3762.7|3762.7|3763.57|3763.57|3764.2|3764.2|3762.7|3762.7|0
1648647560000|2022-03-30 13:39:20|3762.95|3762.95|3762.32|3762.32|3762.95|3762.95|3762.32|3762.32|0
1648647590000|2022-03-30 13:39:50|3761.7|3761.7|3761.52|3761.52|3761.7|3761.7|3761.52|3761.52|0
1648647600000|2022-03-30 13:40:00|3762.15|3762.15|3763.4|3763.4|3763.4|3763.4|3762.15|3762.15|0
1648647620000|2022-03-30 13:40:20|3762.77|3762.77|3762.77|3762.77|3762.77|3762.77|3762.77|3762.77|0
1648647660000|2022-03-30 13:41:00|3763.4|3763.4|3763.15|3763.15|3763.4|3763.4|3762.77|3762.77|0
1648647680000|2022-03-30 13:41:20|3764.4|3764.4|3765.27|3765.27|3765.27|3765.27|3764.4|3764.4|0
1648647690000|2022-03-30 13:41:30|3766.52|3766.52|3766.15|3766.15|3766.77|3766.77|3766.15|3766.15|0
1648647700000|2022-03-30 13:41:40|3764.9|3764.9|3768.65|3768.65|3768.65|3768.65|3764.9|3764.9|0
1648647730000|2022-03-30 13:42:10|3770.52|3770.52|3770.18|3770.18|3770.52|3770.52|3770|3770|0
1648647780000|2022-03-30 13:43:00|3772.05|3772.05|3772.05|3772.05|3772.05|3772.05|3772.05|3772.05|0
1648647790000|2022-03-30 13:43:10|3772.67|3772.67|3769.55|3769.55|3773.92|3773.92|3768.93|3768.93|0
1648647800000|2022-03-30 13:43:20|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|0
1648647810000|2022-03-30 13:43:30|3767.05|3767.05|3767.05|3767.05|3767.05|3767.05|3767.05|3767.05|0
1648647820000|2022-03-30 13:43:40|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|3767.68|0
1648647850000|2022-03-30 13:44:10|3768.3|3768.3|3768.93|3768.93|3768.93|3768.93|3768.3|3768.3|0
1648647860000|2022-03-30 13:44:20|3768.68|3768.68|3768.93|3768.93|3768.93|3768.93|3768.68|3768.68|0
1648647870000|2022-03-30 13:44:30|3770.8|3770.8|3770.8|3770.8|3770.8|3770.8|3770.8|3770.8|0
1648647890000|2022-03-30 13:44:50|3769.55|3769.55|3769.55|3769.55|3769.55|3769.55|3769.55|3769.55|0
1648647900000|2022-03-30 13:45:00|3770.18|3770.18|3772.05|3772.05|3772.05|3772.05|3770.18|3770.18|0
1648647910000|2022-03-30 13:45:10|3773.92|3773.92|3775.3|3775.3|3775.92|3775.92|3773.92|3773.92|0
1648647920000|2022-03-30 13:45:20|3774.67|3774.67|3773.3|3773.3|3774.67|3774.67|3773.3|3773.3|0
1648647930000|2022-03-30 13:45:30|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|3773.17|0
1648648010000|2022-03-30 13:46:50|3773.34|3773.34|3773.47|3773.47|3773.47|3773.47|3773.34|3773.34|0
1648648030000|2022-03-30 13:47:10|3773.22|3773.22|3773.22|3773.22|3773.22|3773.22|3773.22|3773.22|0
1648648070000|2022-03-30 13:47:50|3772.97|3772.97|3772.63|3772.63|3772.97|3772.97|3772.63|3772.63|0
1648648080000|2022-03-30 13:48:00|3773.25|3773.25|3772.52|3772.52|3773.87|3773.87|3772|3772|0
1648648090000|2022-03-30 13:48:10|3772.77|3772.77|3772.77|3772.77|3772.77|3772.77|3772.77|3772.77|0
1648648140000|2022-03-30 13:49:00|3774.02|3774.02|3774.64|3774.64|3774.64|3774.64|3773.39|3773.39|0
1648648150000|2022-03-30 13:49:10|3775.26|3775.26|3775.55|3775.55|3777.76|3777.76|3774.92|3774.92|0
1648648170000|2022-03-30 13:49:30|3776.17|3776.17|3776.17|3776.17|3776.79|3776.79|3776.17|3776.17|0
1648648180000|2022-03-30 13:49:40|3776.79|3776.79|3776.54|3776.54|3776.79|3776.79|3776.54|3776.54|0
1648648200000|2022-03-30 13:50:00|3776.71|3776.71|3777.34|3777.34|3777.34|3777.34|3776.71|3776.71|0
1648648220000|2022-03-30 13:50:20|3777.96|3777.96|3778.21|3778.21|3778.21|3778.21|3777.96|3777.96|0
1648648230000|2022-03-30 13:50:30|3778.84|3778.84|3778.84|3778.84|3778.84|3778.84|3778.84|3778.84|0
1648648240000|2022-03-30 13:50:40|3777.59|3777.59|3777.42|3777.42|3777.59|3777.59|3777.42|3777.42|0
1648648250000|2022-03-30 13:50:50|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|3776.79|0
1648648260000|2022-03-30 13:51:00|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|3777.14|0
1648648280000|2022-03-30 13:51:20|3778.39|3778.39|3778.39|3778.39|3778.39|3778.39|3778.39|3778.39|0
1648648290000|2022-03-30 13:51:30|3779.01|3779.01|3779.01|3779.01|3779.01|3779.01|3779.01|3779.01|0
1648648300000|2022-03-30 13:51:40|3779.39|3779.39|3779.39|3779.39|3779.39|3779.39|3779.39|3779.39|0
1648648310000|2022-03-30 13:51:50|3777.51|3777.51|3777.51|3777.51|3777.51|3777.51|3777.51|3777.51|0
1648648360000|2022-03-30 13:52:40|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|3776.26|0
1648648370000|2022-03-30 13:52:50|3776.89|3776.89|3776.72|3776.72|3776.89|3776.89|3776.72|3776.72|0
1648648410000|2022-03-30 13:53:30|3777.34|3777.34|3777.34|3777.34|3777.34|3777.34|3777.34|3777.34|0
1648648430000|2022-03-30 13:53:50|3776.72|3776.72|3776.46|3776.46|3776.72|3776.72|3776.46|3776.46|0
1648648440000|2022-03-30 13:54:00|3775.84|3775.84|3775.71|3775.71|3775.84|3775.84|3775.71|3775.71|0
1648648460000|2022-03-30 13:54:20|3775.54|3775.54|3776.22|3776.22|3776.22|3776.22|3775.54|3775.54|0
1648648500000|2022-03-30 13:55:00|3775.59|3775.59|3775.59|3775.59|3775.59|3775.59|3775.59|3775.59|0
1648648520000|2022-03-30 13:55:20|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|3775.34|0
1648648530000|2022-03-30 13:55:30|3774.09|3774.09|3774.09|3774.09|3774.09|3774.09|3774.09|3774.09|0
1648648540000|2022-03-30 13:55:40|3774.72|3774.72|3774.97|3774.97|3774.97|3774.97|3774.72|3774.72|0
1648648560000|2022-03-30 13:56:00|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|3775.22|0
1648648570000|2022-03-30 13:56:10|3775.39|3775.39|3775.64|3775.64|3775.64|3775.64|3775.39|3775.39|0
1648648580000|2022-03-30 13:56:20|3775.77|3775.77|3777.39|3777.39|3777.39|3777.39|3775.77|3775.77|0
1648648590000|2022-03-30 13:56:30|3776.77|3776.77|3777.39|3777.39|3777.39|3777.39|3776.14|3776.14|0
1648648610000|2022-03-30 13:56:50|3777.14|3777.14|3777.56|3777.56|3777.56|3777.56|3777.14|3777.14|0
1648648670000|2022-03-30 13:57:50|3777.69|3777.69|3779.19|3779.19|3779.19|3779.19|3777.69|3777.69|0
1648648680000|2022-03-30 13:58:00|3779.36|3779.36|3779.36|3779.36|3779.36|3779.36|3779.36|3779.36|0
1648648690000|2022-03-30 13:58:10|3779.99|3779.99|3779.99|3779.99|3780.61|3780.61|3779.99|3779.99|0
1648648700000|2022-03-30 13:58:20|3779.36|3779.36|3779.36|3779.36|3779.36|3779.36|3779.36|3779.36|0
1648648710000|2022-03-30 13:58:30|3778.73|3778.73|3778.73|3778.73|3778.73|3778.73|3778.73|3778.73|0
1648648720000|2022-03-30 13:58:40|3778.86|3778.86|3778.98|3778.98|3778.98|3778.98|3778.86|3778.86|0
1648648750000|2022-03-30 13:59:10|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|3779.33|0
1648648770000|2022-03-30 13:59:30|3779.95|3779.95|3781.82|3781.82|3781.82|3781.82|3779.95|3779.95|0
1648648780000|2022-03-30 13:59:40|3781.2|3781.2|3779.33|3779.33|3781.2|3781.2|3779.33|3779.33|0
1648648790000|2022-03-30 13:59:50|3779.95|3779.95|3779.95|3779.95|3779.95|3779.95|3779.95|3779.95|0
1648648800000|2022-03-30 14:00:00|3778.7|3778.7|3779.33|3779.33|3779.33|3779.33|3778.7|3778.7|0
1648648870000|2022-03-30 14:01:10|3779.58|3779.58|3779.58|3779.58|3779.58|3779.58|3779.58|3779.58|0
1648648880000|2022-03-30 14:01:20|3780.83|3780.83|3780.83|3780.83|3780.83|3780.83|3780.83|3780.83|0
1648648900000|2022-03-30 14:01:40|3780.95|3780.95|3780.95|3780.95|3780.95|3780.95|3780.95|3780.95|0
1648648920000|2022-03-30 14:02:00|3780.78|3780.78|3780.78|3780.78|3780.78|3780.78|3780.78|3780.78|0
1648648930000|2022-03-30 14:02:10|3781.4|3781.4|3781.4|3781.4|3781.4|3781.4|3781.4|3781.4|0
1648648940000|2022-03-30 14:02:20|3780.78|3780.78|3779.53|3779.53|3780.78|3780.78|3779.53|3779.53|0
1648648960000|2022-03-30 14:02:40|3780.15|3780.15|3780.15|3780.15|3780.15|3780.15|3780.15|3780.15|0
1648648990000|2022-03-30 14:03:10|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|0
1648649010000|2022-03-30 14:03:30|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|0
1648649020000|2022-03-30 14:03:40|3777.78|3777.78|3778.28|3778.28|3778.28|3778.28|3777.66|3777.66|0
1648649110000|2022-03-30 14:05:10|3778.91|3778.91|3778.28|3778.28|3778.91|3778.91|3778.28|3778.28|0
1648649120000|2022-03-30 14:05:20|3777.91|3777.91|3777.91|3777.91|3777.91|3777.91|3777.91|3777.91|0
1648649130000|2022-03-30 14:05:30|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|3777.73|0
1648649150000|2022-03-30 14:05:50|3778.36|3778.36|3778.98|3778.98|3778.98|3778.98|3778.36|3778.36|0
1648649160000|2022-03-30 14:06:00|3779.16|3779.16|3778.98|3778.98|3779.16|3779.16|3778.98|3778.98|0
1648649180000|2022-03-30 14:06:20|3778.86|3778.86|3778.86|3778.86|3778.86|3778.86|3778.86|3778.86|0
1648649220000|2022-03-30 14:07:00|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|0
1648649230000|2022-03-30 14:07:10|3777.98|3777.98|3777.98|3777.98|3777.98|3777.98|3777.98|3777.98|0
1648649240000|2022-03-30 14:07:20|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|3778.61|0
1648649270000|2022-03-30 14:07:50|3778.73|3778.73|3778.73|3778.73|3778.73|3778.73|3778.73|3778.73|0
1648649290000|2022-03-30 14:08:10|3777.49|3777.49|3777.49|3777.49|3777.49|3777.49|3777.49|3777.49|0
1648649300000|2022-03-30 14:08:20|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|0
1648649310000|2022-03-30 14:08:30|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|0
1648649320000|2022-03-30 14:08:40|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|3778.91|0
1648649340000|2022-03-30 14:09:00|3780.78|3780.78|3779.7|3779.7|3780.78|3780.78|3779.53|3779.53|0
1648649350000|2022-03-30 14:09:10|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|0
1648649400000|2022-03-30 14:10:00|3779.08|3779.08|3778.45|3778.45|3780.33|3780.33|3778.45|3778.45|0
1648649410000|2022-03-30 14:10:10|3778.58|3778.58|3778.58|3778.58|3778.58|3778.58|3778.58|3778.58|0
1648649440000|2022-03-30 14:10:40|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|0
1648649450000|2022-03-30 14:10:50|3780.45|3780.45|3780.45|3780.45|3780.45|3780.45|3780.45|3780.45|0
1648649460000|2022-03-30 14:11:00|3781.08|3781.08|3781.08|3781.08|3781.08|3781.08|3781.08|3781.08|0
1648649480000|2022-03-30 14:11:20|3782.33|3782.33|3782.33|3782.33|3782.33|3782.33|3782.33|3782.33|0
1648649490000|2022-03-30 14:11:30|3783.57|3783.57|3783.57|3783.57|3783.57|3783.57|3783.57|3783.57|0
1648649500000|2022-03-30 14:11:40|3782.33|3782.33|3782.33|3782.33|3782.33|3782.33|3782.33|3782.33|0
1648649510000|2022-03-30 14:11:50|3781.7|3781.7|3781.7|3781.7|3781.7|3781.7|3781.7|3781.7|0
1648649550000|2022-03-30 14:12:30|3780.45|3780.45|3780.45|3780.45|3780.45|3780.45|3780.45|3780.45|0
1648649560000|2022-03-30 14:12:40|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|3779.83|0
1648649590000|2022-03-30 14:13:10|3779.2|3779.2|3779.2|3779.2|3779.2|3779.2|3779.2|3779.2|0
1648649610000|2022-03-30 14:13:30|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|3777.96|0
1648649670000|2022-03-30 14:14:30|3778.08|3778.08|3777.96|3777.96|3778.08|3778.08|3777.83|3777.83|0
1648649680000|2022-03-30 14:14:40|3777.83|3777.83|3777.7|3777.7|3777.83|3777.83|3777.7|3777.7|0
1648649690000|2022-03-30 14:14:50|3777.83|3777.83|3777.83|3777.83|3777.83|3777.83|3777.83|3777.83|0
1648649710000|2022-03-30 14:15:10|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|0
1648649730000|2022-03-30 14:15:30|3777.83|3777.83|3777.83|3777.83|3777.83|3777.83|3777.83|3777.83|0
1648649740000|2022-03-30 14:15:40|3777.66|3777.66|3777.83|3777.83|3777.83|3777.83|3777.66|3777.66|0
1648649750000|2022-03-30 14:15:50|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|3778.45|0
1648649800000|2022-03-30 14:16:40|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|0
1648649810000|2022-03-30 14:16:50|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|3777.66|0
1648649870000|2022-03-30 14:17:50|3778.28|3778.28|3778.91|3778.91|3778.91|3778.91|3778.28|3778.28|0
1648649880000|2022-03-30 14:18:00|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|3778.28|0
1648649890000|2022-03-30 14:18:10|3778.11|3778.11|3778.11|3778.11|3778.11|3778.11|3778.11|3778.11|0
1648649910000|2022-03-30 14:18:30|3777.86|3777.86|3778.11|3778.11|3778.23|3778.23|3777.86|3777.86|0
1648649920000|2022-03-30 14:18:40|3777.48|3777.48|3776.23|3776.23|3777.48|3777.48|3776.23|3776.23|0
1648649930000|2022-03-30 14:18:50|3775.61|3775.61|3776.06|3776.06|3776.06|3776.06|3774.19|3774.19|0
1648649940000|2022-03-30 14:19:00|3774.81|3774.81|3774.81|3774.81|3774.81|3774.81|3774.81|3774.81|0
1648649950000|2022-03-30 14:19:10|3774.19|3774.19|3774.19|3774.19|3774.19|3774.19|3774.19|3774.19|0
1648649960000|2022-03-30 14:19:20|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|3772.94|0
1648649990000|2022-03-30 14:19:50|3773.19|3773.19|3774.07|3774.07|3774.07|3774.07|3773.19|3773.19|0
1648650000000|2022-03-30 14:20:00|3773.89|3773.89|3775.27|3775.27|3775.27|3775.27|3773.89|3773.89|0
1648650030000|2022-03-30 14:20:30|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|0
1648650040000|2022-03-30 14:20:40|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|0
1648650090000|2022-03-30 14:21:30|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|0
1648650110000|2022-03-30 14:21:50|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|3775.64|0
1648650140000|2022-03-30 14:22:20|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|0
1648650170000|2022-03-30 14:22:50|3777.26|3777.26|3777.76|3777.76|3777.76|3777.76|3777.14|3777.14|0
1648650190000|2022-03-30 14:23:10|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|3777.89|0
1648650210000|2022-03-30 14:23:30|3778.51|3778.51|3779.76|3779.76|3779.76|3779.76|3778.51|3778.51|0
1648650220000|2022-03-30 14:23:40|3779.89|3779.89|3777.89|3777.89|3780.51|3780.51|3777.89|3777.89|0
1648650230000|2022-03-30 14:23:50|3777.26|3777.26|3778.01|3778.01|3778.64|3778.64|3776.14|3776.14|0
1648650240000|2022-03-30 14:24:00|3776.77|3776.77|3775.64|3775.64|3776.77|3776.77|3775.64|3775.64|0
1648650250000|2022-03-30 14:24:10|3774.39|3774.39|3774.39|3774.39|3774.39|3774.39|3774.39|3774.39|0
1648650260000|2022-03-30 14:24:20|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|3775.02|0
1648650310000|2022-03-30 14:25:10|3776.27|3776.27|3775.05|3775.05|3776.27|3776.27|3775.05|3775.05|0
1648650320000|2022-03-30 14:25:20|3775.22|3775.22|3774.97|3774.97|3775.22|3775.22|3774.84|3774.84|0
1648650350000|2022-03-30 14:25:50|3774.72|3774.72|3774.34|3774.34|3774.72|3774.72|3774.34|3774.34|0
1648650360000|2022-03-30 14:26:00|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|3774.84|0
1648650390000|2022-03-30 14:26:30|3774.97|3774.97|3774.97|3774.97|3774.97|3774.97|3774.97|3774.97|0
1648650410000|2022-03-30 14:26:50|3775.59|3775.59|3776.22|3776.22|3776.22|3776.22|3775.59|3775.59|0
1648650420000|2022-03-30 14:27:00|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|0
1648650450000|2022-03-30 14:27:30|3777.02|3777.02|3777.02|3777.02|3777.02|3777.02|3777.02|3777.02|0
1648650470000|2022-03-30 14:27:50|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|3776.89|0
1648650500000|2022-03-30 14:28:20|3775.02|3775.02|3776.44|3776.44|3776.44|3776.44|3775.02|3775.02|0
1648650510000|2022-03-30 14:28:30|3776.69|3776.69|3776.69|3776.69|3776.69|3776.69|3776.69|3776.69|0
1648650560000|2022-03-30 14:29:20|3776.06|3776.06|3776.31|3776.31|3776.31|3776.31|3776.06|3776.06|0
1648650620000|2022-03-30 14:30:20|3778.19|3778.19|3779.44|3779.44|3779.44|3779.44|3778.19|3778.19|0
1648650630000|2022-03-30 14:30:30|3778.19|3778.19|3777.56|3777.56|3778.19|3778.19|3777.56|3777.56|0
1648650650000|2022-03-30 14:30:50|3776.94|3776.94|3776.94|3776.94|3776.94|3776.94|3776.94|3776.94|0
1648650680000|2022-03-30 14:31:20|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|3776.56|0
1648650690000|2022-03-30 14:31:30|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|3776.39|0
1648650700000|2022-03-30 14:31:40|3776.22|3776.22|3777.84|3777.84|3777.84|3777.84|3775.96|3775.96|0
1648650720000|2022-03-30 14:32:00|3777.21|3777.21|3777.21|3777.21|3777.21|3777.21|3777.21|3777.21|0
1648650730000|2022-03-30 14:32:10|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|3776.59|0
1648650750000|2022-03-30 14:32:30|3776.25|3776.25|3775.99|3775.99|3776.25|3776.25|3775.99|3775.99|0
1648650760000|2022-03-30 14:32:40|3775.82|3775.82|3775.2|3775.2|3775.82|3775.82|3775.2|3775.2|0
1648650770000|2022-03-30 14:32:50|3774.57|3774.57|3775.2|3775.2|3775.2|3775.2|3774.57|3774.57|0
1648650780000|2022-03-30 14:33:00|3774.57|3774.57|3774.74|3774.74|3774.74|3774.74|3774.4|3774.4|0
1648650790000|2022-03-30 14:33:10|3774.57|3774.57|3774.57|3774.57|3774.57|3774.57|3774.57|3774.57|0
1648650800000|2022-03-30 14:33:20|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|3775.2|0
1648650810000|2022-03-30 14:33:30|3775.37|3775.37|3775.37|3775.37|3775.37|3775.37|3775.37|3775.37|0
1648650820000|2022-03-30 14:33:40|3774.74|3774.74|3774.74|3774.74|3774.74|3774.74|3774.74|3774.74|0
1648650830000|2022-03-30 14:33:50|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|0
1648650840000|2022-03-30 14:34:00|3773.99|3773.99|3773.99|3773.99|3773.99|3773.99|3773.99|3773.99|0
1648650870000|2022-03-30 14:34:30|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|0
1648650900000|2022-03-30 14:35:00|3775.24|3775.24|3775.49|3775.49|3775.49|3775.49|3775.24|3775.24|0
1648650910000|2022-03-30 14:35:10|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|3775.74|0
1648650930000|2022-03-30 14:35:30|3776.37|3776.37|3778.42|3778.42|3778.42|3778.42|3776.37|3776.37|0
1648650960000|2022-03-30 14:36:00|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|3777.79|0
1648650980000|2022-03-30 14:36:20|3778.42|3778.42|3778.42|3778.42|3778.42|3778.42|3778.42|3778.42|0
1648651000000|2022-03-30 14:36:40|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|0
1648651010000|2022-03-30 14:36:50|3778.79|3778.79|3778.79|3778.79|3778.79|3778.79|3778.79|3778.79|0
1648651020000|2022-03-30 14:37:00|3777.54|3777.54|3777.54|3777.54|3777.54|3777.54|3777.54|3777.54|0
1648651030000|2022-03-30 14:37:10|3776.92|3776.92|3776.92|3776.92|3776.92|3776.92|3776.29|3776.29|0
1648651040000|2022-03-30 14:37:20|3777.04|3777.04|3777.04|3777.04|3777.04|3777.04|3777.04|3777.04|0
1648651080000|2022-03-30 14:38:00|3776.42|3776.42|3775.42|3775.42|3776.42|3776.42|3775.42|3775.42|0
1648651090000|2022-03-30 14:38:10|3775.54|3775.54|3775.54|3775.54|3775.54|3775.54|3775.54|3775.54|0
1648651100000|2022-03-30 14:38:20|3776.79|3776.79|3776.92|3776.92|3776.92|3776.92|3776.79|3776.79|0
1648651110000|2022-03-30 14:38:30|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|3778.16|0
1648651160000|2022-03-30 14:39:20|3776.29|3776.29|3776.29|3776.29|3776.29|3776.29|3776.29|3776.29|0
1648651180000|2022-03-30 14:39:40|3775.95|3775.95|3775.95|3775.95|3775.95|3775.95|3775.95|3775.95|0
1648651190000|2022-03-30 14:39:50|3776.57|3776.57|3776.57|3776.57|3776.57|3776.57|3776.57|3776.57|0
1648651220000|2022-03-30 14:40:20|3775.95|3775.95|3775.95|3775.95|3775.95|3775.95|3775.95|3775.95|0
1648651230000|2022-03-30 14:40:30|3775.2|3775.2|3774.2|3774.2|3775.2|3775.2|3774.2|3774.2|0
1648651260000|2022-03-30 14:41:00|3774.82|3774.82|3774.82|3774.82|3774.82|3774.82|3774.82|3774.82|0
1648651280000|2022-03-30 14:41:20|3774.2|3774.2|3774.2|3774.2|3774.2|3774.2|3774.2|3774.2|0
1648651310000|2022-03-30 14:41:50|3773.57|3773.57|3773.57|3773.57|3773.57|3773.57|3773.57|3773.57|0
1648651330000|2022-03-30 14:42:10|3772.95|3772.95|3772.95|3772.95|3772.95|3772.95|3772.95|3772.95|0
1648651350000|2022-03-30 14:42:30|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|3772.32|0
1648651360000|2022-03-30 14:42:40|3773.57|3773.57|3771.7|3771.7|3773.57|3773.57|3771.7|3771.7|0
1648651380000|2022-03-30 14:43:00|3771.07|3771.07|3771.07|3771.07|3771.07|3771.07|3771.07|3771.07|0
1648651390000|2022-03-30 14:43:10|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|3771.42|0
1648651400000|2022-03-30 14:43:20|3770.79|3770.79|3770.79|3770.79|3770.79|3770.79|3770.79|3770.79|0
1648651410000|2022-03-30 14:43:30|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|3770.54|0
1648651420000|2022-03-30 14:43:40|3770.42|3770.42|3769.67|3769.67|3770.42|3770.42|3769.67|3769.67|0
1648651440000|2022-03-30 14:44:00|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|3769.29|0
1648651450000|2022-03-30 14:44:10|3769.04|3769.04|3768.79|3768.79|3769.04|3769.04|3768.79|3768.79|0
1648651460000|2022-03-30 14:44:20|3768.92|3768.92|3768.92|3768.92|3768.92|3768.92|3768.92|3768.92|0
1648651480000|2022-03-30 14:44:40|3767.67|3767.67|3767.04|3767.04|3767.67|3767.67|3767.04|3767.04|0
1648651500000|2022-03-30 14:45:00|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|3766.67|0
1648651520000|2022-03-30 14:45:20|3766.54|3766.54|3765.29|3765.29|3766.54|3766.54|3765.29|3765.29|0
1648651570000|2022-03-30 14:46:10|3765.92|3765.92|3765.92|3765.92|3765.92|3765.92|3765.92|3765.92|0
1648651580000|2022-03-30 14:46:20|3765.74|3765.74|3765.74|3765.74|3765.74|3765.74|3765.74|3765.74|0
1648651590000|2022-03-30 14:46:30|3765.12|3765.12|3763.87|3763.87|3765.12|3765.12|3763.87|3763.87|0
1648651630000|2022-03-30 14:47:10|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|0
1648651660000|2022-03-30 14:47:40|3763.25|3763.25|3763.87|3763.87|3763.87|3763.87|3763.25|3763.25|0
1648651760000|2022-03-30 14:49:20|3763.62|3763.62|3762.37|3762.37|3763.62|3763.62|3762.37|3762.37|0
1648651770000|2022-03-30 14:49:30|3762.2|3762.2|3762.71|3762.71|3762.71|3762.71|3762.2|3762.2|0
1648651790000|2022-03-30 14:49:50|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|3762.46|0
1648651820000|2022-03-30 14:50:20|3762.12|3762.12|3762.46|3762.46|3762.46|3762.46|3762.12|3762.12|0
1648651860000|2022-03-30 14:51:00|3762.84|3762.84|3764.34|3764.34|3764.34|3764.34|3762.84|3762.84|0
1648651880000|2022-03-30 14:51:20|3763.72|3763.72|3763.72|3763.72|3763.72|3763.72|3763.72|3763.72|0
1648651890000|2022-03-30 14:51:30|3763.09|3763.09|3763.09|3763.09|3763.09|3763.09|3763.09|3763.09|0
1648651910000|2022-03-30 14:51:50|3762.92|3762.92|3762.92|3762.92|3762.92|3762.92|3762.92|3762.92|0
1648651920000|2022-03-30 14:52:00|3762.3|3762.3|3762.42|3762.42|3762.42|3762.42|3762.3|3762.3|0
1648651930000|2022-03-30 14:52:10|3763.67|3763.67|3763.67|3763.67|3763.67|3763.67|3763.67|3763.67|0
1648651950000|2022-03-30 14:52:30|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|3763.92|0
1648651960000|2022-03-30 14:52:40|3764.05|3764.05|3763.92|3763.92|3764.05|3764.05|3763.92|3763.92|0
1648651970000|2022-03-30 14:52:50|3763.8|3763.8|3763.17|3763.17|3763.8|3763.8|3763.17|3763.17|0
1648652000000|2022-03-30 14:53:20|3762.83|3762.83|3762.2|3762.2|3762.83|3762.83|3762.2|3762.2|0
1648652010000|2022-03-30 14:53:30|3762.83|3762.83|3763.45|3763.45|3763.45|3763.45|3762.83|3762.83|0
1648652020000|2022-03-30 14:53:40|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|3763.2|0
1648652030000|2022-03-30 14:53:50|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|3762.58|0
1648652040000|2022-03-30 14:54:00|3762.45|3762.45|3762.45|3762.45|3762.45|3762.45|3762.45|3762.45|0
1648652050000|2022-03-30 14:54:10|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|3762.62|0
1648652100000|2022-03-30 14:55:00|3762.87|3762.87|3761.5|3761.5|3762.87|3762.87|3761.5|3761.5|0
1648652110000|2022-03-30 14:55:10|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|0
1648652130000|2022-03-30 14:55:30|3760.25|3760.25|3760.25|3760.25|3760.25|3760.25|3760.25|3760.25|0
1648652150000|2022-03-30 14:55:50|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|0
1648652180000|2022-03-30 14:56:20|3759|3759|3760.25|3760.25|3760.25|3760.25|3759|3759|0
1648652240000|2022-03-30 14:57:20|3760.13|3760.13|3758.87|3758.87|3760.13|3760.13|3758.87|3758.87|0
1648652290000|2022-03-30 14:58:10|3758.25|3758.25|3757.63|3757.63|3758.25|3758.25|3757.63|3757.63|0
1648652310000|2022-03-30 14:58:30|3757.28|3757.28|3757.28|3757.28|3757.28|3757.28|3757.28|3757.28|0
1648652320000|2022-03-30 14:58:40|3757.45|3757.45|3758.25|3758.25|3758.25|3758.25|3757.45|3757.45|0
1648652350000|2022-03-30 14:59:10|3758.08|3758.08|3758.08|3758.08|3758.08|3758.08|3758.08|3758.08|0
1648652370000|2022-03-30 14:59:30|3757.45|3757.45|3757.45|3757.45|3757.45|3757.45|3757.45|3757.45|0
1648652390000|2022-03-30 14:59:50|3757.7|3757.7|3757.7|3757.7|3757.7|3757.7|3757.7|3757.7|0
1648652400000|2022-03-30 15:00:00|3756.83|3756.83|3756.45|3756.45|3756.83|3756.83|3756.08|3756.08|0
1648652410000|2022-03-30 15:00:10|3755.83|3755.83|3755.83|3755.83|3755.83|3755.83|3755.83|3755.83|0
1648652420000|2022-03-30 15:00:20|3757.08|3757.08|3757.33|3757.33|3757.33|3757.33|3757.08|3757.08|0
1648652440000|2022-03-30 15:00:40|3757.71|3757.71|3757.71|3757.71|3757.71|3757.71|3757.71|3757.71|0
1648652460000|2022-03-30 15:01:00|3757.08|3757.08|3757.71|3757.71|3757.71|3757.71|3757.08|3757.08|0
1648652470000|2022-03-30 15:01:10|3758.33|3758.33|3758.21|3758.21|3758.33|3758.33|3758.08|3758.08|0
1648652490000|2022-03-30 15:01:30|3758.33|3758.33|3758.33|3758.33|3758.33|3758.33|3758.33|3758.33|0
1648652500000|2022-03-30 15:01:40|3758.58|3758.58|3758.58|3758.58|3758.58|3758.58|3758.58|3758.58|0
1648652510000|2022-03-30 15:01:50|3757.96|3757.96|3757.96|3757.96|3757.96|3757.96|3757.96|3757.96|0
1648652550000|2022-03-30 15:02:30|3757.83|3757.83|3757.83|3757.83|3757.83|3757.83|3757.83|3757.83|0
1648652570000|2022-03-30 15:02:50|3759.7|3759.7|3759.7|3759.7|3759.7|3759.7|3759.7|3759.7|0
1648652580000|2022-03-30 15:03:00|3759.83|3759.83|3761.08|3761.08|3761.08|3761.08|3759.83|3759.83|0
1648652590000|2022-03-30 15:03:10|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|3759.83|0
1648652600000|2022-03-30 15:03:20|3760.45|3760.45|3760.45|3760.45|3760.45|3760.45|3760.45|3760.45|0
1648652610000|2022-03-30 15:03:30|3760.33|3760.33|3760.33|3760.33|3760.33|3760.33|3760.33|3760.33|0
1648652620000|2022-03-30 15:03:40|3759.08|3759.08|3759.21|3759.21|3759.21|3759.21|3759.08|3759.08|0
1648652640000|2022-03-30 15:04:00|3758.58|3758.58|3758.58|3758.58|3758.58|3758.58|3758.58|3758.58|0
1648652650000|2022-03-30 15:04:10|3758.33|3758.33|3758.33|3758.33|3758.33|3758.33|3758.33|3758.33|0
1648652660000|2022-03-30 15:04:20|3756.46|3756.46|3756.46|3756.46|3756.46|3756.46|3756.46|3756.46|0
1648652670000|2022-03-30 15:04:30|3755.83|3755.83|3755.71|3755.71|3755.83|3755.83|3755.71|3755.71|0
1648652680000|2022-03-30 15:04:40|3756.96|3756.96|3756.96|3756.96|3757.58|3757.58|3756.96|3756.96|0
1648652690000|2022-03-30 15:04:50|3755.71|3755.71|3755.71|3755.71|3755.71|3755.71|3755.71|3755.71|0
1648652700000|2022-03-30 15:05:00|3755.58|3755.58|3755.58|3755.58|3755.58|3755.58|3755.58|3755.58|0
1648652720000|2022-03-30 15:05:20|3756.21|3756.21|3756.21|3756.21|3756.21|3756.21|3756.21|3756.21|0
1648652780000|2022-03-30 15:06:20|3756.08|3756.08|3756.71|3756.71|3756.71|3756.71|3756.08|3756.08|0
1648652790000|2022-03-30 15:06:30|3756.08|3756.08|3756.08|3756.08|3756.08|3756.08|3756.08|3756.08|0
1648652800000|2022-03-30 15:06:40|3755.46|3755.46|3754.83|3754.83|3755.46|3755.46|3754.83|3754.83|0
1648652810000|2022-03-30 15:06:50|3753.58|3753.58|3753.58|3753.58|3753.58|3753.58|3753.58|3753.58|0
1648652820000|2022-03-30 15:07:00|3753.46|3753.46|3753.29|3753.29|3753.46|3753.46|3753.29|3753.29|0
1648652830000|2022-03-30 15:07:10|3752.91|3752.91|3753.81|3753.81|3753.81|3753.81|3752.57|3752.57|0
1648652840000|2022-03-30 15:07:20|3754.19|3754.19|3753.94|3753.94|3754.19|3754.19|3753.94|3753.94|0
1648652860000|2022-03-30 15:07:40|3754.11|3754.11|3754.11|3754.11|3754.11|3754.11|3754.11|3754.11|0
1648652890000|2022-03-30 15:08:10|3752.87|3752.87|3752.87|3752.87|3752.87|3752.87|3752.87|3752.87|0
1648652900000|2022-03-30 15:08:20|3753.21|3753.21|3753.21|3753.21|3753.21|3753.21|3753.21|3753.21|0
1648652920000|2022-03-30 15:08:40|3753.83|3753.83|3753.83|3753.83|3753.83|3753.83|3753.83|3753.83|0
1648652940000|2022-03-30 15:09:00|3752.58|3752.58|3752.58|3752.58|3752.58|3752.58|3752.58|3752.58|0
1648652980000|2022-03-30 15:09:40|3752.71|3752.71|3751.46|3751.46|3752.71|3752.71|3751.46|3751.46|0
1648652990000|2022-03-30 15:09:50|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|3752.08|0
1648653010000|2022-03-30 15:10:10|3751.96|3751.96|3751.34|3751.34|3751.96|3751.96|3751.34|3751.34|0
1648653030000|2022-03-30 15:10:30|3750.99|3750.99|3750.37|3750.37|3750.99|3750.99|3750.37|3750.37|0
1648653040000|2022-03-30 15:10:40|3749.74|3749.74|3749.74|3749.74|3749.74|3749.74|3749.74|3749.74|0
1648653050000|2022-03-30 15:10:50|3749.12|3749.12|3750.37|3750.37|3750.37|3750.37|3749.12|3749.12|0
1648653060000|2022-03-30 15:11:00|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|3750.99|0
1648653080000|2022-03-30 15:11:20|3750.87|3750.87|3753.36|3753.36|3753.36|3753.36|3750.87|3750.87|0
1648653090000|2022-03-30 15:11:30|3752.86|3752.86|3752.86|3752.86|3752.86|3752.86|3752.86|3752.86|0
1648653100000|2022-03-30 15:11:40|3751.61|3751.61|3750.71|3750.71|3751.61|3751.61|3750.37|3750.37|0
1648653110000|2022-03-30 15:11:50|3750.08|3750.08|3750.08|3750.08|3750.08|3750.08|3750.08|3750.08|0
1648653120000|2022-03-30 15:12:00|3750.26|3750.26|3750.01|3750.01|3750.26|3750.26|3750.01|3750.01|0
1648653150000|2022-03-30 15:12:30|3749.38|3749.38|3748.76|3748.76|3749.38|3749.38|3748.76|3748.76|0
1648653160000|2022-03-30 15:12:40|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|3748.88|0
1648653170000|2022-03-30 15:12:50|3749.01|3749.01|3749.01|3749.01|3749.01|3749.01|3749.01|3749.01|0
1648653180000|2022-03-30 15:13:00|3747.76|3747.76|3747.76|3747.76|3747.76|3747.76|3747.76|3747.76|0
1648653190000|2022-03-30 15:13:10|3748.38|3748.38|3749.91|3749.91|3749.91|3749.91|3748.04|3748.04|0
1648653200000|2022-03-30 15:13:20|3748.04|3748.04|3749.91|3749.91|3749.91|3749.91|3748.04|3748.04|0
1648653220000|2022-03-30 15:13:40|3749.29|3749.29|3750.54|3750.54|3750.54|3750.54|3749.29|3749.29|0
1648653230000|2022-03-30 15:13:50|3749.29|3749.29|3748.54|3748.54|3749.29|3749.29|3748.54|3748.54|0
1648653250000|2022-03-30 15:14:10|3749.16|3749.16|3748.54|3748.54|3749.16|3749.16|3748.54|3748.54|0
1648653290000|2022-03-30 15:14:50|3749.16|3749.16|3750.54|3750.54|3750.54|3750.54|3749.16|3749.16|0
1648653300000|2022-03-30 15:15:00|3751.16|3751.16|3753.04|3753.04|3753.04|3753.04|3751.16|3751.16|0
1648653320000|2022-03-30 15:15:20|3752.41|3752.41|3752.41|3752.41|3752.41|3752.41|3752.41|3752.41|0
1648653330000|2022-03-30 15:15:30|3753.66|3753.66|3753.66|3753.66|3753.66|3753.66|3753.66|3753.66|0
1648653340000|2022-03-30 15:15:40|3753.79|3753.79|3755.28|3755.28|3755.28|3755.28|3753.79|3753.79|0
1648653360000|2022-03-30 15:16:00|3754.04|3754.04|3752.79|3752.79|3754.04|3754.04|3752.79|3752.79|0
1648653370000|2022-03-30 15:16:10|3752.16|3752.16|3752.79|3752.79|3752.79|3752.79|3752.16|3752.16|0
1648653380000|2022-03-30 15:16:20|3752.16|3752.16|3751.29|3751.29|3752.16|3752.16|3751.29|3751.29|0
1648653390000|2022-03-30 15:16:30|3750.66|3750.66|3750.66|3750.66|3750.66|3750.66|3750.66|3750.66|0
1648653410000|2022-03-30 15:16:50|3750.04|3750.04|3750.04|3750.04|3750.04|3750.04|3750.04|3750.04|0
1648653420000|2022-03-30 15:17:00|3749.42|3749.42|3749.42|3749.42|3749.42|3749.42|3749.42|3749.42|0
1648653470000|2022-03-30 15:17:50|3750.04|3750.04|3750.04|3750.04|3750.04|3750.04|3750.04|3750.04|0
1648653480000|2022-03-30 15:18:00|3750.42|3750.42|3750.29|3750.29|3750.42|3750.42|3750.29|3750.29|0
1648653490000|2022-03-30 15:18:10|3750.79|3750.79|3750.66|3750.66|3750.79|3750.79|3750.66|3750.66|0
1648653500000|2022-03-30 15:18:20|3750.54|3750.54|3750.54|3750.54|3750.54|3750.54|3750.54|3750.54|0
1648653540000|2022-03-30 15:19:00|3750.71|3750.71|3750.71|3750.71|3750.71|3750.71|3750.71|3750.71|0
1648653550000|2022-03-30 15:19:10|3751.96|3751.96|3751.96|3751.96|3751.96|3751.96|3751.96|3751.96|0
1648653570000|2022-03-30 15:19:30|3751.34|3751.34|3751.85|3751.85|3751.85|3751.85|3751.34|3751.34|0
1648653580000|2022-03-30 15:19:40|3751.23|3751.23|3751.23|3751.23|3751.23|3751.23|3751.23|3751.23|0
1648653600000|2022-03-30 15:20:00|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|3750.6|0
1648653630000|2022-03-30 15:20:30|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|3749.98|0
1648653660000|2022-03-30 15:21:00|3749.35|3749.35|3749.35|3749.35|3749.35|3749.35|3749.35|3749.35|0
1648653670000|2022-03-30 15:21:10|3748.73|3748.73|3749.73|3749.73|3751.23|3751.23|3748.73|3748.73|0
1648653680000|2022-03-30 15:21:20|3749.38|3749.38|3749.38|3749.38|3749.38|3749.38|3749.38|3749.38|0
1648653700000|2022-03-30 15:21:40|3749.21|3749.21|3749.21|3749.21|3749.21|3749.21|3749.21|3749.21|0
1648653760000|2022-03-30 15:22:40|3748.59|3748.59|3748.59|3748.59|3748.59|3748.59|3748.59|3748.59|0
1648653770000|2022-03-30 15:22:50|3747.96|3747.96|3747.96|3747.96|3748.59|3748.59|3747.96|3747.96|0
1648653780000|2022-03-30 15:23:00|3747.79|3747.79|3747.92|3747.92|3747.92|3747.92|3747.79|3747.79|0
1648653810000|2022-03-30 15:23:30|3748.04|3748.04|3748.04|3748.04|3748.04|3748.04|3748.04|3748.04|0
1648653820000|2022-03-30 15:23:40|3749.29|3749.29|3748.67|3748.67|3749.29|3749.29|3748.67|3748.67|0
1648653830000|2022-03-30 15:23:50|3748.49|3748.49|3748.49|3748.49|3748.49|3748.49|3748.49|3748.49|0
1648653840000|2022-03-30 15:24:00|3747.25|3747.25|3747.87|3747.87|3747.87|3747.87|3747.25|3747.25|0
1648653850000|2022-03-30 15:24:10|3748.49|3748.49|3748.49|3748.49|3748.49|3748.49|3748.49|3748.49|0
1648653870000|2022-03-30 15:24:30|3748.37|3748.37|3747.74|3747.74|3748.37|3748.37|3747.74|3747.74|0
1648653900000|2022-03-30 15:25:00|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|3747.49|0
1648653910000|2022-03-30 15:25:10|3748.12|3748.12|3748.12|3748.12|3748.12|3748.12|3748.12|3748.12|0
1648653930000|2022-03-30 15:25:30|3748.24|3748.24|3748.24|3748.24|3748.24|3748.24|3748.24|3748.24|0
1648653960000|2022-03-30 15:26:00|3747.62|3747.62|3747.62|3747.62|3747.62|3747.62|3747.62|3747.62|0
1648653980000|2022-03-30 15:26:20|3747|3747|3747.62|3747.62|3747.62|3747.62|3747|3747|0
1648654020000|2022-03-30 15:27:00|3747|3747|3747|3747|3747|3747|3747|3747|0
1648654040000|2022-03-30 15:27:20|3746.82|3746.82|3746.82|3746.82|3746.82|3746.82|3746.82|3746.82|0
1648654050000|2022-03-30 15:27:30|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|0
1648654070000|2022-03-30 15:27:50|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|3746.07|0
1648654080000|2022-03-30 15:28:00|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|0
1648654100000|2022-03-30 15:28:20|3746.87|3746.87|3747.17|3747.17|3747.17|3747.17|3746.87|3746.87|0
1648654110000|2022-03-30 15:28:30|3747|3747|3745.75|3745.75|3747|3747|3745.75|3745.75|0
1648654120000|2022-03-30 15:28:40|3744.5|3744.5|3745.12|3745.12|3745.12|3745.12|3744.5|3744.5|0
1648654130000|2022-03-30 15:28:50|3745.75|3745.75|3745.75|3745.75|3745.75|3745.75|3745.75|3745.75|0
1648654140000|2022-03-30 15:29:00|3746.25|3746.25|3746.74|3746.74|3746.87|3746.87|3746.25|3746.25|0
1648654150000|2022-03-30 15:29:10|3746.87|3746.87|3746.87|3746.87|3746.87|3746.87|3746.87|3746.87|0
1648654160000|2022-03-30 15:29:20|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|3746.7|0
1648654170000|2022-03-30 15:29:30|3748.57|3748.57|3749.2|3749.2|3749.82|3749.82|3748.57|3748.57|0
1648654180000|2022-03-30 15:29:40|3748.85|3748.85|3747.6|3747.6|3748.85|3748.85|3747.6|3747.6|0
1648654190000|2022-03-30 15:29:50|3748.22|3748.22|3747.6|3747.6|3748.22|3748.22|3747.6|3747.6|0
1648710900000|2022-03-31 07:15:00|3781.57|3781.57|3781.7|3781.7|3781.7|3781.7|3781.57|3781.57|0
1648710910000|2022-03-31 07:15:10|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|3781.07|0
1648710920000|2022-03-31 07:15:20|3780.45|3780.45|3779.83|3779.83|3780.45|3780.45|3779.83|3779.83|0
1648710930000|2022-03-31 07:15:30|3780|3780|3780.25|3780.25|3780.25|3780.25|3780|3780|0
1648710940000|2022-03-31 07:15:40|3780.87|3780.87|3781.5|3781.5|3781.5|3781.5|3780.87|3780.87|0
1648710970000|2022-03-31 07:16:10|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|3781.33|0
1648710980000|2022-03-31 07:16:20|3781.95|3781.95|3781.95|3781.95|3781.95|3781.95|3781.95|3781.95|0
1648710990000|2022-03-31 07:16:30|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|3781.32|0
1648711040000|2022-03-31 07:17:20|3781.95|3781.95|3783.2|3783.2|3783.2|3783.2|3781.95|3781.95|0
1648711070000|2022-03-31 07:17:50|3784.45|3784.45|3783.2|3783.2|3784.45|3784.45|3783.2|3783.2|0
1648711080000|2022-03-31 07:18:00|3783.82|3783.82|3785.07|3785.07|3785.07|3785.07|3783.82|3783.82|0
1648711090000|2022-03-31 07:18:10|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|3785.32|0
1648711100000|2022-03-31 07:18:20|3785.07|3785.07|3785.07|3785.07|3785.07|3785.07|3785.07|3785.07|0
1648711170000|2022-03-31 07:19:30|3784.45|3784.45|3786.32|3786.32|3786.32|3786.32|3784.45|3784.45|0
1648711180000|2022-03-31 07:19:40|3785.7|3785.7|3783.82|3783.82|3785.7|3785.7|3783.82|3783.82|0
1648711190000|2022-03-31 07:19:50|3783.65|3783.65|3783.65|3783.65|3783.65|3783.65|3783.65|3783.65|0
1648711210000|2022-03-31 07:20:10|3783.02|3783.02|3783.4|3783.4|3783.4|3783.4|3783.02|3783.02|0
1648711220000|2022-03-31 07:20:20|3782.15|3782.15|3780.9|3780.9|3782.15|3782.15|3780.9|3780.9|0
1648711260000|2022-03-31 07:21:00|3779.65|3779.65|3779.65|3779.65|3779.65|3779.65|3779.65|3779.65|0
1648711300000|2022-03-31 07:21:40|3779.48|3779.48|3779.31|3779.31|3779.48|3779.48|3779.31|3779.31|0
1648711310000|2022-03-31 07:21:50|3778.06|3778.06|3777.43|3777.43|3778.06|3778.06|3777.43|3777.43|0
1648711330000|2022-03-31 07:22:10|3776.18|3776.18|3776.18|3776.18|3776.18|3776.18|3776.18|3776.18|0
1648711340000|2022-03-31 07:22:20|3776.06|3776.06|3776.06|3776.06|3776.06|3776.06|3776.06|3776.06|0
1648711370000|2022-03-31 07:22:50|3776.56|3776.56|3776.31|3776.31|3776.56|3776.56|3776.31|3776.31|0
1648711380000|2022-03-31 07:23:00|3776.18|3776.18|3776.18|3776.18|3776.18|3776.18|3776.18|3776.18|0
1648711390000|2022-03-31 07:23:10|3774.31|3774.31|3774.31|3774.31|3774.31|3774.31|3774.31|3774.31|0
1648711400000|2022-03-31 07:23:20|3773.81|3773.81|3773.81|3773.81|3773.81|3773.81|3773.81|3773.81|0
1648711410000|2022-03-31 07:23:30|3773.19|3773.19|3774.43|3774.43|3774.43|3774.43|3773.19|3773.19|0
1648711420000|2022-03-31 07:23:40|3776.31|3776.31|3776.31|3776.31|3776.31|3776.31|3776.31|3776.31|0
1648711500000|2022-03-31 07:25:00|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|3775.93|0
1648711520000|2022-03-31 07:25:20|3778.43|3778.43|3780.3|3780.3|3780.3|3780.3|3778.43|3778.43|0
1648711550000|2022-03-31 07:25:50|3780.43|3780.43|3780.43|3780.43|3780.43|3780.43|3780.43|3780.43|0
1648711580000|2022-03-31 07:26:20|3780.93|3780.93|3781.55|3781.55|3781.55|3781.55|3780.93|3780.93|0
1648711590000|2022-03-31 07:26:30|3779.68|3779.68|3779.68|3779.68|3779.68|3779.68|3779.68|3779.68|0
1648711610000|2022-03-31 07:26:50|3782.8|3782.8|3782.8|3782.8|3782.8|3782.8|3782.8|3782.8|0
1648711620000|2022-03-31 07:27:00|3782.42|3782.42|3782.42|3782.42|3782.42|3782.42|3782.42|3782.42|0
1648711630000|2022-03-31 07:27:10|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|3782.05|0
1648711650000|2022-03-31 07:27:30|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|3781.42|0
1648711690000|2022-03-31 07:28:10|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|3781.6|0
1648711720000|2022-03-31 07:28:40|3782.85|3782.85|3782.85|3782.85|3782.85|3782.85|3782.85|3782.85|0
1648711730000|2022-03-31 07:28:50|3782.22|3782.22|3781.6|3781.6|3782.22|3782.22|3781.6|3781.6|0
1648711740000|2022-03-31 07:29:00|3781.35|3781.35|3780.72|3780.72|3781.97|3781.97|3780.1|3780.1|0
1648711760000|2022-03-31 07:29:20|3778.85|3778.85|3778.85|3778.85|3778.85|3778.85|3778.85|3778.85|0
1648711770000|2022-03-31 07:29:30|3777.6|3777.6|3777.6|3777.6|3777.6|3777.6|3777.6|3777.6|0
1648711790000|2022-03-31 07:29:50|3776.35|3776.35|3776.52|3776.52|3776.52|3776.52|3776.35|3776.35|0
1648711800000|2022-03-31 07:30:00|3776.7|3776.7|3776.87|3776.87|3776.87|3776.87|3776.7|3776.7|0
1648711810000|2022-03-31 07:30:10|3776.7|3776.7|3776.87|3776.87|3776.87|3776.87|3776.7|3776.7|0
1648711820000|2022-03-31 07:30:20|3774.38|3774.38|3773.25|3773.25|3774.38|3774.38|3773.25|3773.25|0
1648711850000|2022-03-31 07:30:50|3774.5|3774.5|3774.5|3774.5|3774.5|3774.5|3774.5|3774.5|0
1648711870000|2022-03-31 07:31:10|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|0
1648711930000|2022-03-31 07:32:10|3775.87|3775.87|3777.37|3777.37|3777.37|3777.37|3775.87|3775.87|0
1648711950000|2022-03-31 07:32:30|3777.12|3777.12|3776.99|3776.99|3777.12|3777.12|3776.99|3776.99|0
1648711960000|2022-03-31 07:32:40|3777.62|3777.62|3776.99|3776.99|3777.62|3777.62|3776.99|3776.99|0
1648711970000|2022-03-31 07:32:50|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|3777.62|0
1648712010000|2022-03-31 07:33:30|3776.49|3776.49|3776.49|3776.49|3776.49|3776.49|3776.49|3776.49|0
1648712030000|2022-03-31 07:33:50|3779.62|3779.62|3779.62|3779.62|3779.62|3779.62|3779.62|3779.62|0
1648712040000|2022-03-31 07:34:00|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|3777.74|0
1648712100000|2022-03-31 07:35:00|3775.87|3775.87|3773.37|3773.37|3775.87|3775.87|3773.37|3773.37|0
1648712110000|2022-03-31 07:35:10|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|0
1648712150000|2022-03-31 07:35:50|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|0
1648712160000|2022-03-31 07:36:00|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|3774.62|0
1648712190000|2022-03-31 07:36:30|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|3775.25|0
1648712240000|2022-03-31 07:37:20|3775.37|3775.37|3774.87|3774.87|3775.37|3775.37|3774.87|3774.87|0
1648712270000|2022-03-31 07:37:50|3773|3773|3773|3773|3773|3773|3773|3773|0
1648712300000|2022-03-31 07:38:20|3772.37|3772.37|3771.75|3771.75|3772.37|3772.37|3771.75|3771.75|0
1648712320000|2022-03-31 07:38:40|3773|3773|3773.62|3773.62|3773.62|3773.62|3773|3773|0
1648712360000|2022-03-31 07:39:20|3772.37|3772.37|3773.62|3773.62|3773.62|3773.62|3772.37|3772.37|0
1648712370000|2022-03-31 07:39:30|3771.75|3771.75|3771.37|3771.37|3771.75|3771.75|3771.37|3771.37|0
1648712380000|2022-03-31 07:39:40|3771|3771|3770.87|3770.87|3771|3771|3770.87|3770.87|0
1648712390000|2022-03-31 07:39:50|3769.62|3769.62|3769.37|3769.37|3769.62|3769.62|3769.37|3769.37|0
1648712400000|2022-03-31 07:40:00|3769.62|3769.62|3772.49|3772.49|3772.49|3772.49|3769.37|3769.37|0
1648712410000|2022-03-31 07:40:10|3773.12|3773.12|3770.87|3770.87|3773.12|3773.12|3770.87|3770.87|0
1648712430000|2022-03-31 07:40:30|3770.74|3770.74|3770.74|3770.74|3770.74|3770.74|3770.74|3770.74|0
1648712440000|2022-03-31 07:40:40|3771.99|3771.99|3771.99|3771.99|3771.99|3771.99|3771.99|3771.99|0
1648712450000|2022-03-31 07:40:50|3771.61|3771.61|3771.61|3771.61|3771.61|3771.61|3771.61|3771.61|0
1648712460000|2022-03-31 07:41:00|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|0
1648712470000|2022-03-31 07:41:10|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|3769.62|0
1648712480000|2022-03-31 07:41:20|3768.86|3768.86|3769.49|3769.49|3769.49|3769.49|3768.86|3768.86|0
1648712520000|2022-03-31 07:42:00|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|3769.11|0
1648712530000|2022-03-31 07:42:10|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|3769.24|0
1648712550000|2022-03-31 07:42:30|3768.49|3768.49|3767.24|3767.24|3768.49|3768.49|3765.37|3765.37|0
1648712580000|2022-03-31 07:43:00|3769.74|3769.74|3769.74|3769.74|3769.74|3769.74|3769.74|3769.74|0
1648712600000|2022-03-31 07:43:20|3770.11|3770.11|3769.99|3769.99|3770.11|3770.11|3769.99|3769.99|0
1648712630000|2022-03-31 07:43:50|3769.86|3769.86|3770.36|3770.36|3770.36|3770.36|3769.86|3769.86|0
1648712640000|2022-03-31 07:44:00|3769.11|3769.11|3769.57|3769.57|3769.74|3769.74|3769.11|3769.11|0
1648712670000|2022-03-31 07:44:30|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|3771.44|0
1648712700000|2022-03-31 07:45:00|3771.31|3771.31|3769.44|3769.44|3771.31|3771.31|3769.44|3769.44|0
1648712750000|2022-03-31 07:45:50|3769.19|3769.19|3769.19|3769.19|3769.19|3769.19|3769.19|3769.19|0
1648712760000|2022-03-31 07:46:00|3769.81|3769.81|3769.81|3769.81|3769.81|3769.81|3769.81|3769.81|0
1648712800000|2022-03-31 07:46:40|3769.19|3769.19|3769.32|3769.32|3769.32|3769.32|3769.19|3769.19|0
1648712850000|2022-03-31 07:47:30|3768.69|3768.69|3768.69|3768.69|3768.69|3768.69|3768.69|3768.69|0
1648712860000|2022-03-31 07:47:40|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|0
1648712880000|2022-03-31 07:48:00|3770.31|3770.31|3770.56|3770.56|3770.56|3770.56|3770.19|3770.19|0
1648712890000|2022-03-31 07:48:10|3771.81|3771.81|3771.81|3771.81|3771.81|3771.81|3771.81|3771.81|0
1648712900000|2022-03-31 07:48:20|3771.19|3771.19|3770.93|3770.93|3771.19|3771.19|3770.93|3770.93|0
1648712920000|2022-03-31 07:48:40|3771.06|3771.06|3770.93|3770.93|3771.06|3771.06|3770.93|3770.93|0
1648712930000|2022-03-31 07:48:50|3771.56|3771.56|3771.68|3771.68|3771.68|3771.68|3771.56|3771.56|0
1648712940000|2022-03-31 07:49:00|3771.56|3771.56|3771.56|3771.56|3771.56|3771.56|3771.56|3771.56|0
1648712950000|2022-03-31 07:49:10|3770.93|3770.93|3770.93|3770.93|3770.93|3770.93|3770.93|3770.93|0
1648712970000|2022-03-31 07:49:30|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|3772.81|0
1648712980000|2022-03-31 07:49:40|3772.68|3772.68|3772.68|3772.68|3772.68|3772.68|3772.68|3772.68|0
1648713000000|2022-03-31 07:50:00|3770.81|3770.81|3770.81|3770.81|3770.81|3770.81|3770.81|3770.81|0
1648713010000|2022-03-31 07:50:10|3769.56|3769.56|3769.44|3769.44|3769.56|3769.56|3769.44|3769.44|0
1648713030000|2022-03-31 07:50:30|3769.31|3769.31|3769.06|3769.06|3769.31|3769.31|3769.06|3769.06|0
1648713040000|2022-03-31 07:50:40|3768.43|3768.43|3768.31|3768.31|3768.43|3768.43|3768.31|3768.31|0
1648713060000|2022-03-31 07:51:00|3769.56|3769.56|3769.56|3769.56|3769.56|3769.56|3769.56|3769.56|0
1648713080000|2022-03-31 07:51:20|3768.31|3768.31|3768.31|3768.31|3768.31|3768.31|3768.31|3768.31|0
1648713130000|2022-03-31 07:52:10|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|3768.18|0
1648713140000|2022-03-31 07:52:20|3768.06|3768.06|3768.06|3768.06|3768.06|3768.06|3768.06|3768.06|0
1648713150000|2022-03-31 07:52:30|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|3767.43|0
1648713160000|2022-03-31 07:52:40|3767.31|3767.31|3767.06|3767.06|3767.31|3767.31|3767.06|3767.06|0
1648713170000|2022-03-31 07:52:50|3766.81|3766.81|3766.68|3766.68|3766.81|3766.81|3766.68|3766.68|0
1648713180000|2022-03-31 07:53:00|3765.43|3765.43|3765.89|3765.89|3766.06|3766.06|3765.43|3765.43|0
1648713190000|2022-03-31 07:53:10|3767.13|3767.13|3767.01|3767.01|3767.13|3767.13|3767.01|3767.01|0
1648713200000|2022-03-31 07:53:20|3767.51|3767.51|3767.39|3767.39|3767.51|3767.51|3767.39|3767.39|0
1648713220000|2022-03-31 07:53:40|3768.01|3768.01|3768.01|3768.01|3768.01|3768.01|3768.01|3768.01|0
1648713240000|2022-03-31 07:54:00|3767.84|3767.84|3767.84|3767.84|3767.84|3767.84|3767.84|3767.84|0
1648713250000|2022-03-31 07:54:10|3767.21|3767.21|3766.59|3766.59|3767.21|3767.21|3766.59|3766.59|0
1648713260000|2022-03-31 07:54:20|3765.34|3765.34|3766.09|3766.09|3766.09|3766.09|3765.34|3765.34|0
1648713270000|2022-03-31 07:54:30|3765.71|3765.71|3764.34|3764.34|3765.71|3765.71|3764.34|3764.34|0
1648713280000|2022-03-31 07:54:40|3764.97|3764.97|3764.84|3764.84|3764.97|3764.97|3764.84|3764.84|0
1648713300000|2022-03-31 07:55:00|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|3764.72|0
1648713310000|2022-03-31 07:55:10|3766.59|3766.59|3768.46|3768.46|3768.46|3768.46|3766.59|3766.59|0
1648713320000|2022-03-31 07:55:20|3767.21|3767.21|3767.79|3767.79|3767.79|3767.79|3766.42|3766.42|0
1648713330000|2022-03-31 07:55:30|3767.17|3767.17|3766.54|3766.54|3767.29|3767.29|3766.54|3766.54|0
1648713340000|2022-03-31 07:55:40|3767.17|3767.17|3767.17|3767.17|3767.17|3767.17|3767.17|3767.17|0
1648713350000|2022-03-31 07:55:50|3767.29|3767.29|3766.67|3766.67|3767.29|3767.29|3766.67|3766.67|0
1648713360000|2022-03-31 07:56:00|3767.92|3767.92|3767.04|3767.04|3767.92|3767.92|3766.42|3766.42|0
1648713370000|2022-03-31 07:56:10|3766.92|3766.92|3766.92|3766.92|3767.54|3767.54|3766.92|3766.92|0
1648713390000|2022-03-31 07:56:30|3767.54|3767.54|3768.79|3768.79|3768.79|3768.79|3767.54|3767.54|0
1648713400000|2022-03-31 07:56:40|3768.67|3768.67|3768.54|3768.54|3768.67|3768.67|3768.54|3768.54|0
1648713420000|2022-03-31 07:57:00|3768.37|3768.37|3768.37|3768.37|3768.37|3768.37|3768.37|3768.37|0
1648713430000|2022-03-31 07:57:10|3767.74|3767.74|3768.99|3768.99|3770.24|3770.24|3767.74|3767.74|0
1648713440000|2022-03-31 07:57:20|3770.24|3770.24|3772.11|3772.11|3772.11|3772.11|3770.24|3770.24|0
1648713460000|2022-03-31 07:57:40|3770.87|3770.87|3770.87|3770.87|3770.87|3770.87|3770.87|3770.87|0
1648713480000|2022-03-31 07:58:00|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|3771.49|0
1648713490000|2022-03-31 07:58:10|3771.87|3771.87|3771.87|3771.87|3771.87|3771.87|3771.87|3771.87|0
1648713500000|2022-03-31 07:58:20|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|3771.69|0
1648713520000|2022-03-31 07:58:40|3770.45|3770.45|3771.07|3771.07|3771.07|3771.07|3770.45|3770.45|0
1648713530000|2022-03-31 07:58:50|3770.69|3770.69|3768.7|3768.7|3770.69|3770.69|3768.7|3768.7|0
1648713560000|2022-03-31 07:59:20|3768.87|3768.87|3768.24|3768.24|3768.87|3768.87|3768.24|3768.24|0
1648713570000|2022-03-31 07:59:30|3767.74|3767.74|3767.74|3767.74|3767.74|3767.74|3767.74|3767.74|0
1648713580000|2022-03-31 07:59:40|3767.87|3767.87|3767.87|3767.87|3767.87|3767.87|3767.87|3767.87|0
1648713590000|2022-03-31 07:59:50|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|3768.49|0
1648713600000|2022-03-31 08:00:00|3768.37|3768.37|3768.54|3768.54|3768.54|3768.54|3768.37|3768.37|0
1648713620000|2022-03-31 08:00:20|3767.91|3767.91|3767.91|3767.91|3767.91|3767.91|3767.29|3767.29|0
1648713630000|2022-03-31 08:00:30|3768.54|3768.54|3768.54|3768.54|3768.54|3768.54|3768.54|3768.54|0
1648713640000|2022-03-31 08:00:40|3767.29|3767.29|3767.91|3767.91|3767.91|3767.91|3767.29|3767.29|0
1648713660000|2022-03-31 08:01:00|3768.54|3768.54|3767.29|3767.29|3768.54|3768.54|3767.29|3767.29|0
1648713670000|2022-03-31 08:01:10|3767.91|3767.91|3766.66|3766.66|3767.91|3767.91|3766.66|3766.66|0
1648713680000|2022-03-31 08:01:20|3766.04|3766.04|3767.91|3767.91|3767.91|3767.91|3766.04|3766.04|0
1648713690000|2022-03-31 08:01:30|3766.04|3766.04|3766.04|3766.04|3766.04|3766.04|3766.04|3766.04|0
1648713700000|2022-03-31 08:01:40|3766.42|3766.42|3768.54|3768.54|3768.54|3768.54|3766.42|3766.42|0
1648713720000|2022-03-31 08:02:00|3769.16|3769.16|3769.79|3769.79|3769.79|3769.79|3767.92|3767.92|0
1648713770000|2022-03-31 08:02:50|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|0
1648713780000|2022-03-31 08:03:00|3768.67|3768.67|3769.91|3769.91|3771.16|3771.16|3768.67|3768.67|0
1648713790000|2022-03-31 08:03:10|3769.79|3769.79|3768.29|3768.29|3769.79|3769.79|3768.29|3768.29|0
1648713800000|2022-03-31 08:03:20|3768.16|3768.16|3768.16|3768.16|3768.16|3768.16|3768.16|3768.16|0
1648713820000|2022-03-31 08:03:40|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|3769.41|0
1648713830000|2022-03-31 08:03:50|3770.79|3770.79|3770.79|3770.79|3770.79|3770.79|3770.79|3770.79|0
1648713840000|2022-03-31 08:04:00|3772.03|3772.03|3770.79|3770.79|3772.03|3772.03|3770.79|3770.79|0
1648713880000|2022-03-31 08:04:40|3771.41|3771.41|3772.03|3772.03|3772.03|3772.03|3771.41|3771.41|0
1648713930000|2022-03-31 08:05:30|3772.66|3772.66|3771.41|3771.41|3772.66|3772.66|3771.41|3771.41|0
1648713940000|2022-03-31 08:05:40|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|3771.66|0
1648713960000|2022-03-31 08:06:00|3771.04|3771.04|3771.66|3771.66|3771.66|3771.66|3771.04|3771.04|0
1648713970000|2022-03-31 08:06:10|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|3771.41|0
1648713990000|2022-03-31 08:06:30|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|3770.16|0
1648714010000|2022-03-31 08:06:50|3770.04|3770.04|3770.04|3770.04|3770.04|3770.04|3770.04|3770.04|0
1648714020000|2022-03-31 08:07:00|3769.66|3769.66|3769.66|3769.66|3769.66|3769.66|3769.66|3769.66|0
1648714030000|2022-03-31 08:07:10|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|3769.91|0
1648714040000|2022-03-31 08:07:20|3769.66|3769.66|3770.16|3770.16|3770.16|3770.16|3769.66|3769.66|0
1648714080000|2022-03-31 08:08:00|3771.41|3771.41|3770.16|3770.16|3771.41|3771.41|3770.16|3770.16|0
1648714160000|2022-03-31 08:09:20|3769.54|3769.54|3768.04|3768.04|3769.54|3769.54|3768.04|3768.04|0
1648714170000|2022-03-31 08:09:30|3768.66|3768.66|3769.91|3769.91|3769.91|3769.91|3768.66|3768.66|0
1648714180000|2022-03-31 08:09:40|3769.78|3769.78|3769.66|3769.66|3769.78|3769.78|3769.66|3769.66|0
1648714190000|2022-03-31 08:09:50|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|0
1648714210000|2022-03-31 08:10:10|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|3771.53|0
1648714230000|2022-03-31 08:10:30|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|3770.28|0
1648714250000|2022-03-31 08:10:50|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|3770.91|0
1648714280000|2022-03-31 08:11:20|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|3770.56|0
1648714290000|2022-03-31 08:11:30|3770.81|3770.81|3771.19|3771.19|3771.19|3771.19|3770.81|3770.81|0
1648714310000|2022-03-31 08:11:50|3771.81|3771.81|3771.19|3771.19|3771.81|3771.81|3771.19|3771.19|0
1648714320000|2022-03-31 08:12:00|3771.32|3771.32|3771.32|3771.32|3771.32|3771.32|3771.32|3771.32|0
1648714360000|2022-03-31 08:12:40|3771.06|3771.06|3771.06|3771.06|3771.06|3771.06|3771.06|3771.06|0
1648714400000|2022-03-31 08:13:20|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|3771.19|0
1648714410000|2022-03-31 08:13:30|3771.02|3771.02|3770.77|3770.77|3771.02|3771.02|3770.77|3770.77|0
1648714420000|2022-03-31 08:13:40|3770.89|3770.89|3770.89|3770.89|3770.89|3770.89|3770.89|3770.89|0
1648714430000|2022-03-31 08:13:50|3771.14|3771.14|3770.89|3770.89|3771.14|3771.14|3770.89|3770.89|0
1648714460000|2022-03-31 08:14:20|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|3771.02|0
1648714470000|2022-03-31 08:14:30|3771.64|3771.64|3771.64|3771.64|3771.64|3771.64|3771.64|3771.64|0
1648714480000|2022-03-31 08:14:40|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|3771.77|0
1648714500000|2022-03-31 08:15:00|3771.89|3771.89|3771.05|3771.05|3772.02|3772.02|3771.05|3771.05|0
1648714540000|2022-03-31 08:15:40|3770.42|3770.42|3771.67|3771.67|3771.67|3771.67|3770.42|3770.42|0
1648714550000|2022-03-31 08:15:50|3771.55|3771.55|3770.3|3770.3|3771.55|3771.55|3770.3|3770.3|0
1648714560000|2022-03-31 08:16:00|3770.92|3770.92|3770.92|3770.92|3770.92|3770.92|3770.92|3770.92|0
1648714600000|2022-03-31 08:16:40|3771.55|3771.55|3771.67|3771.67|3771.67|3771.67|3771.55|3771.55|0
1648714610000|2022-03-31 08:16:50|3771.05|3771.05|3771.05|3771.05|3771.05|3771.05|3771.05|3771.05|0
1648714620000|2022-03-31 08:17:00|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|3770.67|0
1648714630000|2022-03-31 08:17:10|3770.05|3770.05|3770.05|3770.05|3770.05|3770.05|3770.05|3770.05|0
1648714640000|2022-03-31 08:17:20|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|3769.8|0
1648714710000|2022-03-31 08:18:30|3769.17|3769.17|3769.17|3769.17|3769.17|3769.17|3769.17|3769.17|0
1648714720000|2022-03-31 08:18:40|3768.55|3768.55|3768.55|3768.55|3768.55|3768.55|3768.55|3768.55|0
1648714730000|2022-03-31 08:18:50|3767.92|3767.92|3768.17|3768.17|3768.8|3768.8|3767.92|3767.92|0
1648714760000|2022-03-31 08:19:20|3766.93|3766.93|3767.92|3767.92|3768.17|3768.17|3766.93|3766.93|0
1648714770000|2022-03-31 08:19:30|3767.58|3767.58|3766.96|3766.96|3767.58|3767.58|3766.96|3766.96|0
1648714800000|2022-03-31 08:20:00|3766.61|3766.61|3766.61|3766.61|3766.61|3766.61|3766.61|3766.61|0
1648714810000|2022-03-31 08:20:10|3767.23|3767.23|3767.36|3767.36|3767.36|3767.36|3767.23|3767.23|0
1648714830000|2022-03-31 08:20:30|3766.74|3766.74|3765.49|3765.49|3766.74|3766.74|3765.49|3765.49|0
1648714840000|2022-03-31 08:20:40|3766.11|3766.11|3765.74|3765.74|3766.24|3766.24|3765.61|3765.61|0
1648714850000|2022-03-31 08:20:50|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|0
1648714860000|2022-03-31 08:21:00|3764.49|3764.49|3763.87|3763.87|3764.49|3764.49|3763.87|3763.87|0
1648714870000|2022-03-31 08:21:10|3763.99|3763.99|3763.99|3763.99|3763.99|3763.99|3763.99|3763.99|0
1648714920000|2022-03-31 08:22:00|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|3765.86|0
1648714930000|2022-03-31 08:22:10|3766.11|3766.11|3766.11|3766.11|3766.11|3766.11|3766.11|3766.11|0
1648714960000|2022-03-31 08:22:40|3765.86|3765.86|3765.74|3765.74|3765.86|3765.86|3765.74|3765.74|0
1648714970000|2022-03-31 08:22:50|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|0
1648714990000|2022-03-31 08:23:10|3765.74|3765.74|3765.74|3765.74|3765.74|3765.74|3765.74|3765.74|0
1648715000000|2022-03-31 08:23:20|3766.36|3766.36|3766.24|3766.24|3766.36|3766.36|3766.24|3766.24|0
1648715010000|2022-03-31 08:23:30|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|3766.36|0
1648715030000|2022-03-31 08:23:50|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|3767.61|0
1648715040000|2022-03-31 08:24:00|3767.49|3767.49|3767.49|3767.49|3767.49|3767.49|3767.49|3767.49|0
1648715060000|2022-03-31 08:24:20|3767.23|3767.23|3767.23|3767.23|3767.23|3767.23|3767.23|3767.23|0
1648715080000|2022-03-31 08:24:40|3766.61|3766.61|3766.61|3766.61|3766.61|3766.61|3766.61|3766.61|0
1648715110000|2022-03-31 08:25:10|3766.86|3766.86|3766.86|3766.86|3766.86|3766.86|3766.86|3766.86|0
1648715140000|2022-03-31 08:25:40|3765.61|3765.61|3764.36|3764.36|3765.61|3765.61|3764.36|3764.36|0
1648715160000|2022-03-31 08:26:00|3764.99|3764.99|3764.99|3764.99|3764.99|3764.99|3763.12|3763.12|0
1648715230000|2022-03-31 08:27:10|3763.74|3763.74|3763.74|3763.74|3763.74|3763.74|3763.74|3763.74|0
1648715250000|2022-03-31 08:27:30|3764.36|3764.36|3764.36|3764.36|3764.36|3764.36|3764.36|3764.36|0
1648715280000|2022-03-31 08:28:00|3764.74|3764.74|3764.61|3764.61|3764.74|3764.74|3764.61|3764.61|0
1648715290000|2022-03-31 08:28:10|3764.49|3764.49|3763.74|3763.74|3764.49|3764.49|3763.74|3763.74|0
1648715300000|2022-03-31 08:28:20|3763.99|3763.99|3763.99|3763.99|3763.99|3763.99|3763.99|3763.99|0
1648715310000|2022-03-31 08:28:30|3764.61|3764.61|3764.61|3764.61|3764.61|3764.61|3764.61|3764.61|0
1648715330000|2022-03-31 08:28:50|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|3764.27|0
1648715340000|2022-03-31 08:29:00|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|3764.44|0
1648715370000|2022-03-31 08:29:30|3764.32|3764.32|3764.94|3764.94|3764.94|3764.94|3764.32|3764.32|0
1648715390000|2022-03-31 08:29:50|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|3765.11|0
1648715420000|2022-03-31 08:30:20|3765.46|3765.46|3764.83|3764.83|3765.46|3765.46|3764.21|3764.21|0
1648715450000|2022-03-31 08:30:50|3765.01|3765.01|3765.01|3765.01|3765.01|3765.01|3765.01|3765.01|0
1648715480000|2022-03-31 08:31:20|3764.38|3764.38|3764.38|3764.38|3764.38|3764.38|3764.38|3764.38|0
1648715490000|2022-03-31 08:31:30|3763.76|3763.76|3764.38|3764.38|3764.38|3764.38|3763.76|3763.76|0
1648715510000|2022-03-31 08:31:50|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|3765.63|0
1648715520000|2022-03-31 08:32:00|3764.38|3764.38|3765.01|3765.01|3765.01|3765.01|3764.38|3764.38|0
1648715530000|2022-03-31 08:32:10|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|3764.88|0
1648715540000|2022-03-31 08:32:20|3763.01|3763.01|3761.63|3761.63|3763.01|3763.01|3761.63|3761.63|0
1648715570000|2022-03-31 08:32:50|3761.01|3761.01|3761.01|3761.01|3761.01|3761.01|3761.01|3761.01|0
1648715580000|2022-03-31 08:33:00|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|3762.26|0
1648715590000|2022-03-31 08:33:10|3761.01|3761.01|3761.01|3761.01|3761.01|3761.01|3761.01|3761.01|0
1648715610000|2022-03-31 08:33:30|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|3760.88|0
1648715640000|2022-03-31 08:34:00|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|0
1648715650000|2022-03-31 08:34:10|3759.76|3759.76|3759.14|3759.14|3759.76|3759.76|3759.14|3759.14|0
1648715660000|2022-03-31 08:34:20|3759.76|3759.76|3759.76|3759.76|3759.76|3759.76|3759.76|3759.76|0
1648715670000|2022-03-31 08:34:30|3758.51|3758.51|3758.51|3758.51|3758.51|3758.51|3758.51|3758.51|0
1648715680000|2022-03-31 08:34:40|3757.26|3757.26|3757.26|3757.26|3757.26|3757.26|3757.26|3757.26|0
1648715720000|2022-03-31 08:35:20|3757.51|3757.51|3757.51|3757.51|3757.51|3757.51|3757.51|3757.51|0
1648715760000|2022-03-31 08:36:00|3759.39|3759.39|3759.39|3759.39|3759.39|3759.39|3759.39|3759.39|0
1648715770000|2022-03-31 08:36:10|3758.76|3758.76|3758.76|3758.76|3758.76|3758.76|3758.76|3758.76|0
1648715800000|2022-03-31 08:36:40|3759.01|3759.01|3761.51|3761.51|3761.51|3761.51|3759.01|3759.01|0
1648715810000|2022-03-31 08:36:50|3761.89|3761.89|3761.89|3761.89|3761.89|3761.89|3761.89|3761.89|0
1648715860000|2022-03-31 08:37:40|3762.51|3762.51|3761.89|3761.89|3762.51|3762.51|3761.89|3761.89|0
1648715870000|2022-03-31 08:37:50|3761.64|3761.64|3761.64|3761.64|3761.64|3761.64|3761.64|3761.64|0
1648715880000|2022-03-31 08:38:00|3761.51|3761.51|3761.51|3761.51|3761.51|3761.51|3761.51|3761.51|0
1648715890000|2022-03-31 08:38:10|3761.26|3761.26|3760.13|3760.13|3761.26|3761.26|3760.13|3760.13|0
1648715900000|2022-03-31 08:38:20|3759.51|3759.51|3759.51|3759.51|3759.51|3759.51|3759.51|3759.51|0
1648715970000|2022-03-31 08:39:30|3760.76|3760.76|3760.76|3760.76|3760.76|3760.76|3760.76|3760.76|0
1648715980000|2022-03-31 08:39:40|3760.63|3760.63|3760.76|3760.76|3760.76|3760.76|3760.63|3760.63|0
1648715990000|2022-03-31 08:39:50|3760.13|3760.13|3760.13|3760.13|3760.13|3760.13|3760.13|3760.13|0
1648716000000|2022-03-31 08:40:00|3759.51|3759.51|3759.51|3759.51|3759.51|3759.51|3759.51|3759.51|0
1648716050000|2022-03-31 08:40:50|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|0
1648716060000|2022-03-31 08:41:00|3760.26|3760.26|3760.26|3760.26|3760.26|3760.26|3760.26|3760.26|0
1648716080000|2022-03-31 08:41:20|3760.61|3760.61|3760.61|3760.61|3760.61|3760.61|3760.61|3760.61|0
1648716100000|2022-03-31 08:41:40|3760.73|3760.73|3759.48|3759.48|3760.73|3760.73|3759.48|3759.48|0
1648716120000|2022-03-31 08:42:00|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|3760.11|0
1648716130000|2022-03-31 08:42:10|3760.23|3760.23|3760.11|3760.11|3760.23|3760.23|3760.11|3760.11|0
1648716230000|2022-03-31 08:43:50|3762.6|3762.6|3762.48|3762.48|3762.6|3762.6|3762.48|3762.48|0
1648716240000|2022-03-31 08:44:00|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|3762.73|0
1648716250000|2022-03-31 08:44:10|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|3762.11|0
1648716330000|2022-03-31 08:45:30|3761.98|3761.98|3762.11|3762.11|3762.23|3762.23|3761.98|3761.98|0
1648716340000|2022-03-31 08:45:40|3761.48|3761.48|3761.48|3761.48|3761.48|3761.48|3761.48|3761.48|0
1648716380000|2022-03-31 08:46:20|3760.86|3760.86|3760.86|3760.86|3760.86|3760.86|3760.86|3760.86|0
1648716410000|2022-03-31 08:46:50|3759.61|3759.61|3759.61|3759.61|3759.61|3759.61|3759.61|3759.61|0
1648716420000|2022-03-31 08:47:00|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|0
1648716430000|2022-03-31 08:47:10|3759.98|3759.98|3760.11|3760.11|3760.11|3760.11|3759.98|3759.98|0
1648716460000|2022-03-31 08:47:40|3761.36|3761.36|3761.36|3761.36|3761.36|3761.36|3761.36|3761.36|0
1648716490000|2022-03-31 08:48:10|3760.73|3760.73|3760.73|3760.73|3760.73|3760.73|3760.73|3760.73|0
1648716510000|2022-03-31 08:48:30|3760.98|3760.98|3760.98|3760.98|3760.98|3760.98|3760.98|3760.98|0
1648716540000|2022-03-31 08:49:00|3761.61|3761.61|3761.61|3761.61|3761.61|3761.61|3761.61|3761.61|0
1648716560000|2022-03-31 08:49:20|3760.98|3760.98|3760.98|3760.98|3760.98|3760.98|3760.98|3760.98|0
1648716600000|2022-03-31 08:50:00|3759.73|3759.73|3759.73|3759.73|3759.73|3759.73|3759.73|3759.73|0
1648716610000|2022-03-31 08:50:10|3759.11|3759.11|3759.11|3759.11|3759.11|3759.11|3759.11|3759.11|0
1648716640000|2022-03-31 08:50:40|3761.61|3761.61|3761.61|3761.61|3761.61|3761.61|3761.61|3761.61|0
1648716650000|2022-03-31 08:50:50|3761.73|3761.73|3761.73|3761.73|3761.73|3761.73|3761.73|3761.73|0
1648716680000|2022-03-31 08:51:20|3760.48|3760.48|3760.48|3760.48|3760.48|3760.48|3760.48|3760.48|0
1648716700000|2022-03-31 08:51:40|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|0
1648716750000|2022-03-31 08:52:30|3760.86|3760.86|3760.86|3760.86|3760.86|3760.86|3760.86|3760.86|0
1648716790000|2022-03-31 08:53:10|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|3760.23|0
1648716840000|2022-03-31 08:54:00|3760.4|3760.4|3760.4|3760.4|3760.4|3760.4|3760.4|3760.4|0
1648716850000|2022-03-31 08:54:10|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|0
1648716860000|2022-03-31 08:54:20|3762.28|3762.28|3762.4|3762.4|3762.53|3762.53|3762.28|3762.28|0
1648716880000|2022-03-31 08:54:40|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|0
1648716910000|2022-03-31 08:55:10|3762.4|3762.4|3762.4|3762.4|3762.4|3762.4|3762.4|3762.4|0
1648716940000|2022-03-31 08:55:40|3763.65|3763.65|3763.65|3763.65|3763.65|3763.65|3763.65|3763.65|0
1648716960000|2022-03-31 08:56:00|3763.53|3763.53|3765.52|3765.52|3765.52|3765.52|3763.53|3763.53|0
1648716990000|2022-03-31 08:56:30|3765.4|3765.4|3765.27|3765.27|3765.4|3765.4|3765.27|3765.27|0
1648717000000|2022-03-31 08:56:40|3765.4|3765.4|3765.4|3765.4|3765.4|3765.4|3765.4|3765.4|0
1648717010000|2022-03-31 08:56:50|3764.15|3764.15|3764.15|3764.15|3764.15|3764.15|3764.15|3764.15|0
1648717040000|2022-03-31 08:57:20|3763.98|3763.98|3763.98|3763.98|3763.98|3763.98|3763.98|3763.98|0
1648717060000|2022-03-31 08:57:40|3762.73|3762.73|3763.98|3763.98|3763.98|3763.98|3762.73|3762.73|0
1648717120000|2022-03-31 08:58:40|3762.1|3762.1|3762.1|3762.1|3762.1|3762.1|3762.1|3762.1|0
1648717130000|2022-03-31 08:58:50|3761.98|3761.98|3762.1|3762.1|3762.1|3762.1|3761.98|3761.98|0
1648717160000|2022-03-31 08:59:20|3762.23|3762.23|3762.85|3762.85|3762.85|3762.85|3762.23|3762.23|0
1648717170000|2022-03-31 08:59:30|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|3764.1|0
1648717190000|2022-03-31 08:59:50|3763.76|3763.76|3762.51|3762.51|3763.76|3763.76|3762.51|3762.51|0
1648717210000|2022-03-31 09:00:10|3763.13|3763.13|3763.26|3763.26|3763.39|3763.39|3763.13|3763.13|0
1648717260000|2022-03-31 09:01:00|3764.51|3764.51|3764.51|3764.51|3764.51|3764.51|3764.51|3764.51|0
1648717300000|2022-03-31 09:01:40|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|3764.63|0
1648717320000|2022-03-31 09:02:00|3763.39|3763.39|3763.88|3763.88|3764.63|3764.63|3763.39|3763.39|0
1648717330000|2022-03-31 09:02:10|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|3763.26|0
1648717350000|2022-03-31 09:02:30|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|3763.88|0
1648717360000|2022-03-31 09:02:40|3763.76|3763.76|3763.63|3763.63|3763.76|3763.76|3763.63|3763.63|0
1648717370000|2022-03-31 09:02:50|3762.38|3762.38|3762.38|3762.38|3762.38|3762.38|3762.38|3762.38|0
1648717390000|2022-03-31 09:03:10|3761.76|3761.76|3761.76|3761.76|3761.76|3761.76|3761.76|3761.76|0
1648717400000|2022-03-31 09:03:20|3761.64|3761.64|3761.76|3761.76|3761.76|3761.76|3761.64|3761.64|0
1648717410000|2022-03-31 09:03:30|3762.38|3762.38|3762.38|3762.38|3762.38|3762.38|3762.38|3762.38|0
1648717430000|2022-03-31 09:03:50|3763.63|3763.63|3763.63|3763.63|3763.63|3763.63|3763.63|3763.63|0
1648717440000|2022-03-31 09:04:00|3761.76|3761.76|3761.76|3761.76|3761.76|3761.76|3761.76|3761.76|0
1648717450000|2022-03-31 09:04:10|3761.89|3761.89|3761.76|3761.76|3761.89|3761.89|3761.76|3761.76|0
1648717480000|2022-03-31 09:04:40|3761.14|3761.14|3760.51|3760.51|3761.14|3761.14|3760.51|3760.51|0
1648717490000|2022-03-31 09:04:50|3760.14|3760.14|3760.01|3760.01|3760.14|3760.14|3760.01|3760.01|0
1648717500000|2022-03-31 09:05:00|3758.76|3758.76|3761.26|3761.26|3761.26|3761.26|3758.76|3758.76|0
1648717520000|2022-03-31 09:05:20|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|3761.13|0
1648717530000|2022-03-31 09:05:30|3759.88|3759.88|3760.14|3760.14|3760.14|3760.14|3759.88|3759.88|0
1648717560000|2022-03-31 09:06:00|3760.39|3760.39|3760.39|3760.39|3760.39|3760.39|3760.39|3760.39|0
1648717590000|2022-03-31 09:06:30|3759.76|3759.76|3759.64|3759.64|3759.76|3759.76|3759.64|3759.64|0
1648717600000|2022-03-31 09:06:40|3759.01|3759.01|3756.89|3756.89|3759.01|3759.01|3756.89|3756.89|0
1648717620000|2022-03-31 09:07:00|3756.39|3756.39|3756.39|3756.39|3756.39|3756.39|3756.39|3756.39|0
1648717640000|2022-03-31 09:07:20|3755.76|3755.76|3755.64|3755.64|3755.76|3755.76|3755.64|3755.64|0
1648717660000|2022-03-31 09:07:40|3756.89|3756.89|3756.89|3756.89|3756.89|3756.89|3756.89|3756.89|0
1648717670000|2022-03-31 09:07:50|3756.76|3756.76|3756.76|3756.76|3756.76|3756.76|3756.76|3756.76|0
1648717730000|2022-03-31 09:08:50|3756.13|3756.13|3755.09|3755.09|3756.13|3756.13|3755.09|3755.09|0
1648717740000|2022-03-31 09:09:00|3756.34|3756.34|3756.34|3756.34|3756.34|3756.34|3756.34|3756.34|0
1648717750000|2022-03-31 09:09:10|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|3756.51|0
1648717760000|2022-03-31 09:09:20|3756.26|3756.26|3756.51|3756.51|3756.51|3756.51|3756.26|3756.26|0
1648717770000|2022-03-31 09:09:30|3757.76|3757.76|3759|3759|3759|3759|3757.76|3757.76|0
1648717780000|2022-03-31 09:09:40|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|3758.38|0
1648717800000|2022-03-31 09:10:00|3760.25|3760.25|3758.38|3758.38|3760.88|3760.88|3758.38|3758.38|0
1648717840000|2022-03-31 09:10:40|3757.76|3757.76|3758.38|3758.38|3758.38|3758.38|3757.76|3757.76|0
1648717890000|2022-03-31 09:11:30|3757.76|3757.76|3757.76|3757.76|3757.76|3757.76|3757.76|3757.76|0
1648717920000|2022-03-31 09:12:00|3759|3759|3759|3759|3759|3759|3759|3759|0
1648717930000|2022-03-31 09:12:10|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|3759.63|0
1648717960000|2022-03-31 09:12:40|3757.13|3757.13|3757.13|3757.13|3757.13|3757.13|3757.13|3757.13|0
1648717970000|2022-03-31 09:12:50|3758.38|3758.38|3758.5|3758.5|3758.5|3758.5|3758.38|3758.38|0
1648717980000|2022-03-31 09:13:00|3759.13|3759.13|3759.13|3759.13|3759.13|3759.13|3759.13|3759.13|0
1648718000000|2022-03-31 09:13:20|3759.75|3759.75|3759.75|3759.75|3759.75|3759.75|3759.75|3759.75|0
1648718010000|2022-03-31 09:13:30|3760|3760|3760|3760|3760|3760|3760|3760|0
1648718040000|2022-03-31 09:14:00|3760.63|3760.63|3760.63|3760.63|3760.63|3760.63|3760.63|3760.63|0
1648718070000|2022-03-31 09:14:30|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|0
1648718100000|2022-03-31 09:15:00|3761.53|3761.53|3761.53|3761.53|3761.53|3761.53|3761.53|3761.53|0
1648718120000|2022-03-31 09:15:20|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|3760.28|0
1648718130000|2022-03-31 09:15:30|3759.66|3759.66|3759.66|3759.66|3759.66|3759.66|3759.66|3759.66|0
1648718160000|2022-03-31 09:16:00|3761.53|3761.53|3761.53|3761.53|3761.53|3761.53|3761.53|3761.53|0
1648718200000|2022-03-31 09:16:40|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|3762.41|0
1648718230000|2022-03-31 09:17:10|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|3763.03|0
1648718260000|2022-03-31 09:17:40|3761.78|3761.78|3761.78|3761.78|3761.78|3761.78|3761.78|3761.78|0
1648718280000|2022-03-31 09:18:00|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|0
1648718320000|2022-03-31 09:18:40|3759.91|3759.91|3759.91|3759.91|3759.91|3759.91|3759.91|3759.91|0
1648718340000|2022-03-31 09:19:00|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|0
1648718370000|2022-03-31 09:19:30|3760.78|3760.78|3760.78|3760.78|3760.78|3760.78|3760.66|3760.66|0
1648718380000|2022-03-31 09:19:40|3761.41|3761.41|3761.78|3761.78|3761.78|3761.78|3761.16|3761.16|0
1648718440000|2022-03-31 09:20:40|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|3761.16|0
1648718450000|2022-03-31 09:20:50|3760.78|3760.78|3760.4|3760.4|3760.78|3760.78|3760.4|3760.4|0
1648718470000|2022-03-31 09:21:10|3760.15|3760.15|3760.15|3760.15|3760.15|3760.15|3760.15|3760.15|0
1648718520000|2022-03-31 09:22:00|3758.9|3758.9|3758.9|3758.9|3758.9|3758.9|3758.9|3758.9|0
1648718550000|2022-03-31 09:22:30|3758.28|3758.28|3758.28|3758.28|3758.28|3758.28|3758.28|3758.28|0
1648718580000|2022-03-31 09:23:00|3758.9|3758.9|3758.9|3758.9|3758.9|3758.9|3758.9|3758.9|0
1648718600000|2022-03-31 09:23:20|3759.03|3759.03|3759.03|3759.03|3759.03|3759.03|3759.03|3759.03|0
1648718610000|2022-03-31 09:23:30|3759.65|3759.65|3759.65|3759.65|3759.65|3759.65|3759.65|3759.65|0
1648718620000|2022-03-31 09:23:40|3759.78|3759.78|3758.53|3758.53|3759.78|3759.78|3758.53|3758.53|0
1648718700000|2022-03-31 09:25:00|3757.91|3757.91|3757.91|3757.91|3757.91|3757.91|3757.91|3757.91|0
1648718730000|2022-03-31 09:25:30|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|3759.16|0
1648718740000|2022-03-31 09:25:40|3758.98|3758.98|3759.61|3759.61|3759.61|3759.61|3758.98|3758.98|0
1648718750000|2022-03-31 09:25:50|3759.26|3759.26|3758.64|3758.64|3759.26|3759.26|3758.64|3758.64|0
1648718760000|2022-03-31 09:26:00|3758.01|3758.01|3758.01|3758.01|3758.01|3758.01|3758.01|3758.01|0
1648718770000|2022-03-31 09:26:10|3758.64|3758.64|3758.64|3758.64|3758.64|3758.64|3758.64|3758.64|0
1648718780000|2022-03-31 09:26:20|3758.26|3758.26|3758.09|3758.09|3758.26|3758.26|3758.09|3758.09|0
1648718820000|2022-03-31 09:27:00|3757.83|3757.83|3757.83|3757.83|3757.83|3757.83|3757.83|3757.83|0
1648718900000|2022-03-31 09:28:20|3755.96|3755.96|3755.96|3755.96|3755.96|3755.96|3755.96|3755.96|0
1648718960000|2022-03-31 09:29:20|3755.34|3755.34|3755.59|3755.59|3755.59|3755.59|3755.34|3755.34|0
1648718970000|2022-03-31 09:29:30|3754.96|3754.96|3754.96|3754.96|3754.96|3754.96|3754.96|3754.96|0
1648718980000|2022-03-31 09:29:40|3753.72|3753.72|3754.96|3754.96|3754.96|3754.96|3753.72|3753.72|0
1648718990000|2022-03-31 09:29:50|3754.59|3754.59|3753.96|3753.96|3754.59|3754.59|3753.96|3753.96|0
1648719030000|2022-03-31 09:30:30|3753.84|3753.84|3753.84|3753.84|3753.84|3753.84|3753.84|3753.84|0
1648719040000|2022-03-31 09:30:40|3752.59|3752.59|3752.59|3752.59|3752.59|3752.59|3752.59|3752.59|0
1648719110000|2022-03-31 09:31:50|3751.97|3751.97|3751.97|3751.97|3751.97|3751.97|3751.97|3751.97|0
1648719120000|2022-03-31 09:32:00|3751.71|3751.71|3751.71|3751.71|3751.71|3751.71|3751.71|3751.71|0
1648719150000|2022-03-31 09:32:30|3749.84|3749.84|3748.59|3748.59|3749.84|3749.84|3747.34|3747.34|0
1648719160000|2022-03-31 09:32:40|3747.97|3747.97|3747.72|3747.72|3747.97|3747.97|3747.72|3747.72|0
1648719180000|2022-03-31 09:33:00|3745.84|3745.84|3745.22|3745.22|3745.84|3745.84|3745.22|3745.22|0
1648719200000|2022-03-31 09:33:20|3744.6|3744.6|3744.6|3744.6|3744.6|3744.6|3744.6|3744.6|0
1648719230000|2022-03-31 09:33:50|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|0
1648719260000|2022-03-31 09:34:20|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|0
1648719270000|2022-03-31 09:34:30|3745.22|3745.22|3745.22|3745.22|3745.22|3745.22|3745.22|3745.22|0
1648719300000|2022-03-31 09:35:00|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|0
1648719310000|2022-03-31 09:35:10|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|0
1648719340000|2022-03-31 09:35:40|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|3743.35|0
1648719350000|2022-03-31 09:35:50|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|3743.97|0
1648719360000|2022-03-31 09:36:00|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|3742.72|0
1648719380000|2022-03-31 09:36:20|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|0
1648719410000|2022-03-31 09:36:50|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|3738.98|0
1648719440000|2022-03-31 09:37:20|3738.6|3738.6|3738.85|3738.85|3738.85|3738.85|3737.35|3737.35|0
1648719460000|2022-03-31 09:37:40|3740.1|3740.1|3739.48|3739.48|3740.1|3740.1|3739.48|3739.48|0
1648719490000|2022-03-31 09:38:10|3738.23|3738.23|3738.23|3738.23|3738.23|3738.23|3738.23|3738.23|0
1648719510000|2022-03-31 09:38:30|3740.1|3740.1|3740.1|3740.1|3740.1|3740.1|3740.1|3740.1|0
1648719530000|2022-03-31 09:38:50|3739.48|3739.48|3739.48|3739.48|3739.48|3739.48|3739.48|3739.48|0
1648719540000|2022-03-31 09:39:00|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|3738.85|0
1648719580000|2022-03-31 09:39:40|3739.48|3739.48|3739.48|3739.48|3739.48|3739.48|3739.48|3739.48|0
1648719590000|2022-03-31 09:39:50|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|0
1648719600000|2022-03-31 09:40:00|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|3739.98|0
1648719650000|2022-03-31 09:40:50|3740.6|3740.6|3741.22|3741.22|3741.22|3741.22|3740.6|3740.6|0
1648719660000|2022-03-31 09:41:00|3741.47|3741.47|3741.47|3741.47|3741.47|3741.47|3741.47|3741.47|0
1648719720000|2022-03-31 09:42:00|3742.72|3742.72|3743.35|3743.35|3743.35|3743.35|3742.72|3742.72|0
1648719770000|2022-03-31 09:42:50|3743.1|3743.1|3742.47|3742.47|3743.1|3743.1|3742.47|3742.47|0
1648719780000|2022-03-31 09:43:00|3741.85|3741.85|3740.6|3740.6|3741.85|3741.85|3740.6|3740.6|0
1648719790000|2022-03-31 09:43:10|3740.47|3740.47|3740.22|3740.22|3740.47|3740.47|3740.22|3740.22|0
1648719810000|2022-03-31 09:43:30|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|3739.6|0
1648719820000|2022-03-31 09:43:40|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|3739.35|0
1648719830000|2022-03-31 09:43:50|3738.72|3738.72|3738.1|3738.1|3738.72|3738.72|3738.1|3738.1|0
1648719840000|2022-03-31 09:44:00|3737.97|3737.97|3737.97|3737.97|3737.97|3737.97|3737.97|3737.97|0
1648719850000|2022-03-31 09:44:10|3738.1|3738.1|3738.1|3738.1|3738.1|3738.1|3738.1|3738.1|0
1648719880000|2022-03-31 09:44:40|3737.48|3737.48|3739.35|3739.35|3739.35|3739.35|3737.48|3737.48|0
1648719890000|2022-03-31 09:44:50|3739.97|3739.97|3742.47|3742.47|3742.47|3742.47|3739.97|3739.97|0
1648720010000|2022-03-31 09:46:50|3741.22|3741.22|3741.22|3741.22|3741.22|3741.22|3741.22|3741.22|0
1648720030000|2022-03-31 09:47:10|3741.35|3741.35|3741.35|3741.35|3741.35|3741.35|3741.35|3741.35|0
1648720050000|2022-03-31 09:47:30|3741.52|3741.52|3741.52|3741.52|3741.52|3741.52|3741.35|3741.35|0
1648720060000|2022-03-31 09:47:40|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|0
1648720080000|2022-03-31 09:48:00|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|3744.64|0
1648720120000|2022-03-31 09:48:40|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|3745.89|0
1648720130000|2022-03-31 09:48:50|3747.76|3747.76|3747.76|3747.76|3747.76|3747.76|3747.76|3747.76|0
1648720140000|2022-03-31 09:49:00|3746.51|3746.51|3746.51|3746.51|3746.51|3746.51|3746.51|3746.51|0
1648720150000|2022-03-31 09:49:10|3744.64|3744.64|3744.02|3744.02|3744.64|3744.64|3744.02|3744.02|0
1648720160000|2022-03-31 09:49:20|3743.77|3743.77|3743.77|3743.77|3743.77|3743.77|3743.77|3743.77|0
1648720190000|2022-03-31 09:49:50|3743.64|3743.64|3743.39|3743.39|3743.64|3743.64|3743.39|3743.39|0
1648720200000|2022-03-31 09:50:00|3743.64|3743.64|3743.64|3743.64|3743.64|3743.64|3743.64|3743.64|0
1648720260000|2022-03-31 09:51:00|3743.02|3743.02|3743.02|3743.02|3743.02|3743.02|3743.02|3743.02|0
1648720290000|2022-03-31 09:51:30|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|0
1648720320000|2022-03-31 09:52:00|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|0
1648720330000|2022-03-31 09:52:10|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|0
1648720350000|2022-03-31 09:52:30|3742.14|3742.14|3742.14|3742.14|3742.14|3742.14|3742.14|3742.14|0
1648720360000|2022-03-31 09:52:40|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|3743.39|0
1648720380000|2022-03-31 09:53:00|3744.01|3744.01|3743.89|3743.89|3744.01|3744.01|3743.89|3743.89|0
1648720390000|2022-03-31 09:53:10|3743.26|3743.26|3742.64|3742.64|3743.26|3743.26|3742.64|3742.64|0
1648720410000|2022-03-31 09:53:30|3742.89|3742.89|3742.89|3742.89|3742.89|3742.89|3742.89|3742.89|0
1648720450000|2022-03-31 09:54:10|3742.14|3742.14|3742.14|3742.14|3742.27|3742.27|3742.14|3742.14|0
1648720510000|2022-03-31 09:55:10|3741.52|3741.52|3741.52|3741.52|3741.52|3741.52|3741.52|3741.52|0
1648720530000|2022-03-31 09:55:30|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|3742.77|0
1648720570000|2022-03-31 09:56:10|3741.52|3741.52|3741.52|3741.52|3741.52|3741.52|3741.52|3741.52|0
1648720590000|2022-03-31 09:56:30|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|3740.27|0
1648720600000|2022-03-31 09:56:40|3739.64|3739.64|3739.64|3739.64|3739.64|3739.64|3739.64|3739.64|0
1648720620000|2022-03-31 09:57:00|3739.39|3739.39|3739.89|3739.89|3740.02|3740.02|3739.39|3739.39|0
1648720630000|2022-03-31 09:57:10|3740.52|3740.52|3740.52|3740.52|3740.52|3740.52|3740.52|3740.52|0
1648720670000|2022-03-31 09:57:50|3739.27|3739.27|3739.27|3739.27|3739.27|3739.27|3739.27|3739.27|0
1648720690000|2022-03-31 09:58:10|3738.64|3738.64|3738.64|3738.64|3738.64|3738.64|3738.64|3738.64|0
1648720730000|2022-03-31 09:58:50|3738.02|3738.02|3737.52|3737.52|3738.02|3738.02|3737.39|3737.39|0
1648720780000|2022-03-31 09:59:40|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|3738.77|0
1648720790000|2022-03-31 09:59:50|3738.14|3738.14|3737.77|3737.77|3738.14|3738.14|3737.77|3737.77|0
1648720810000|2022-03-31 10:00:10|3737.89|3737.89|3739.89|3739.89|3739.89|3739.89|3737.89|3737.89|0
1648720840000|2022-03-31 10:00:40|3739.27|3739.27|3739.27|3739.27|3739.27|3739.27|3739.27|3739.27|0
1648720860000|2022-03-31 10:01:00|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|3738.02|0
1648720870000|2022-03-31 10:01:10|3737.89|3737.89|3737.89|3737.89|3737.89|3737.89|3737.89|3737.89|0
1648720910000|2022-03-31 10:01:50|3737.27|3737.27|3734.15|3734.15|3737.27|3737.27|3734.15|3734.15|0
1648720970000|2022-03-31 10:02:50|3736.02|3736.02|3735.4|3735.4|3736.02|3736.02|3735.4|3735.4|0
1648721010000|2022-03-31 10:03:30|3734.77|3734.77|3734.65|3734.65|3734.9|3734.9|3734.65|3734.65|0
1648721050000|2022-03-31 10:04:10|3734.02|3734.02|3733.4|3733.4|3734.02|3734.02|3733.4|3733.4|0
1648721060000|2022-03-31 10:04:20|3732.15|3732.15|3732.77|3732.77|3732.77|3732.77|3732.15|3732.15|0
1648721070000|2022-03-31 10:04:30|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|3731.53|0
1648721130000|2022-03-31 10:05:30|3732.77|3732.77|3732.9|3732.9|3732.9|3732.9|3732.77|3732.77|0
1648721180000|2022-03-31 10:06:20|3732.28|3732.28|3731.65|3731.65|3732.28|3732.28|3731.65|3731.65|0
1648721190000|2022-03-31 10:06:30|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|3731.03|0
1648721220000|2022-03-31 10:07:00|3730.85|3730.85|3730.23|3730.23|3730.85|3730.85|3730.23|3730.23|0
1648721290000|2022-03-31 10:08:10|3729.6|3729.6|3727.11|3727.11|3729.6|3729.6|3727.11|3727.11|0
1648721300000|2022-03-31 10:08:20|3726.48|3726.48|3727.11|3727.11|3727.11|3727.11|3726.48|3726.48|0
1648721310000|2022-03-31 10:08:30|3728.98|3728.98|3728.98|3728.98|3728.98|3728.98|3728.98|3728.98|0
1648721320000|2022-03-31 10:08:40|3729.11|3729.11|3727.36|3727.36|3729.11|3729.11|3727.23|3727.23|0
1648721330000|2022-03-31 10:08:50|3726.73|3726.73|3726.99|3726.99|3726.99|3726.99|3726.73|3726.73|0
1648721360000|2022-03-31 10:09:20|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|3726.73|0
1648721400000|2022-03-31 10:10:00|3728.61|3728.61|3727.36|3727.36|3728.61|3728.61|3727.36|3727.36|0
1648721410000|2022-03-31 10:10:10|3727.61|3727.61|3727.73|3727.73|3727.73|3727.73|3727.61|3727.61|0
1648721460000|2022-03-31 10:11:00|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|3727.11|0
1648721480000|2022-03-31 10:11:20|3727.24|3727.24|3727.36|3727.36|3727.36|3727.36|3727.24|3727.24|0
1648721490000|2022-03-31 10:11:30|3727.61|3727.61|3728.86|3728.86|3728.86|3728.86|3727.61|3727.61|0
1648721500000|2022-03-31 10:11:40|3729.49|3729.49|3728.86|3728.86|3729.49|3729.49|3728.86|3728.86|0
1648721570000|2022-03-31 10:12:50|3729.49|3729.49|3730.11|3730.11|3730.11|3730.11|3729.49|3729.49|0
1648721580000|2022-03-31 10:13:00|3729.49|3729.49|3729.49|3729.49|3729.49|3729.49|3729.49|3729.49|0
1648721590000|2022-03-31 10:13:10|3730.11|3730.11|3730.73|3730.73|3730.73|3730.73|3730.11|3730.11|0
1648721600000|2022-03-31 10:13:20|3730.86|3730.86|3730.86|3730.86|3730.86|3730.86|3730.86|3730.86|0
1648721610000|2022-03-31 10:13:30|3733.36|3733.36|3733.36|3733.36|3733.36|3733.36|3733.36|3733.36|0
1648721630000|2022-03-31 10:13:50|3735.23|3735.23|3733.36|3733.36|3735.23|3735.23|3733.36|3733.36|0
1648721640000|2022-03-31 10:14:00|3733.48|3733.48|3733.61|3733.61|3733.61|3733.61|3733.48|3733.48|0
1648721660000|2022-03-31 10:14:20|3734.86|3734.86|3735.11|3735.11|3735.11|3735.11|3734.86|3734.86|0
1648721680000|2022-03-31 10:14:40|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|0
1648721700000|2022-03-31 10:15:00|3735.11|3735.11|3739.48|3739.48|3739.48|3739.48|3735.11|3735.11|0
1648721710000|2022-03-31 10:15:10|3739.73|3739.73|3741.6|3741.6|3741.6|3741.6|3739.1|3739.1|0
1648721750000|2022-03-31 10:15:50|3744.1|3744.1|3744.1|3744.1|3744.1|3744.1|3744.1|3744.1|0
1648721770000|2022-03-31 10:16:10|3742.85|3742.85|3742.85|3742.85|3742.85|3742.85|3742.85|3742.85|0
1648721780000|2022-03-31 10:16:20|3743.47|3743.47|3743.47|3743.47|3743.47|3743.47|3743.47|3743.47|0
1648721790000|2022-03-31 10:16:30|3744.1|3744.1|3744.1|3744.1|3744.1|3744.1|3744.1|3744.1|0
1648721820000|2022-03-31 10:17:00|3745.35|3745.35|3745.22|3745.22|3745.35|3745.35|3745.22|3745.22|0
1648721830000|2022-03-31 10:17:10|3746.47|3746.47|3745.22|3745.22|3746.47|3746.47|3745.22|3745.22|0
1648721840000|2022-03-31 10:17:20|3744.84|3744.84|3744.72|3744.72|3744.84|3744.84|3744.72|3744.72|0
1648721860000|2022-03-31 10:17:40|3742.85|3742.85|3742.22|3742.22|3742.85|3742.85|3742.22|3742.22|0
1648721870000|2022-03-31 10:17:50|3740.35|3740.35|3739.47|3739.47|3740.35|3740.35|3739.47|3739.47|0
1648721890000|2022-03-31 10:18:10|3740.72|3740.72|3742.22|3742.22|3742.22|3742.22|3740.72|3740.72|0
1648721900000|2022-03-31 10:18:20|3741.97|3741.97|3740.1|3740.1|3741.97|3741.97|3740.1|3740.1|0
1648721910000|2022-03-31 10:18:30|3739.47|3739.47|3740.72|3740.72|3740.72|3740.72|3739.47|3739.47|0
1648721930000|2022-03-31 10:18:50|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|3740.85|0
1648721940000|2022-03-31 10:19:00|3740.97|3740.97|3740.97|3740.97|3740.97|3740.97|3740.97|3740.97|0
1648721950000|2022-03-31 10:19:10|3740.35|3740.35|3740.35|3740.35|3740.35|3740.35|3740.35|3740.35|0
1648721960000|2022-03-31 10:19:20|3739.85|3739.85|3739.85|3739.85|3739.85|3739.85|3739.85|3739.85|0
1648721980000|2022-03-31 10:19:40|3739.09|3739.09|3739.09|3739.09|3739.09|3739.09|3739.09|3739.09|0
1648721990000|2022-03-31 10:19:50|3738.97|3738.97|3738.59|3738.59|3738.97|3738.97|3737.97|3737.97|0
1648722000000|2022-03-31 10:20:00|3738.72|3738.72|3738.72|3738.72|3738.72|3738.72|3738.72|3738.72|0
1648722010000|2022-03-31 10:20:10|3737.22|3737.22|3737.09|3737.09|3737.22|3737.22|3737.09|3737.09|0
1648722040000|2022-03-31 10:20:40|3737.22|3737.22|3736.72|3736.72|3737.22|3737.22|3736.72|3736.72|0
1648722050000|2022-03-31 10:20:50|3736.59|3736.59|3735.97|3735.97|3736.59|3736.59|3735.97|3735.97|0
1648722070000|2022-03-31 10:21:10|3737.84|3737.84|3737.71|3737.71|3737.84|3737.84|3737.71|3737.71|0
1648722080000|2022-03-31 10:21:20|3737.97|3737.97|3737.71|3737.71|3737.97|3737.97|3737.71|3737.71|0
1648722090000|2022-03-31 10:21:30|3737.09|3737.09|3736.72|3736.72|3737.09|3737.09|3736.47|3736.47|0
1648722110000|2022-03-31 10:21:50|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|3737.34|0
1648722120000|2022-03-31 10:22:00|3736.09|3736.09|3736.09|3736.09|3736.09|3736.09|3736.09|3736.09|0
1648722130000|2022-03-31 10:22:10|3735.47|3735.47|3735.47|3735.47|3735.47|3735.47|3735.47|3735.47|0
1648722170000|2022-03-31 10:22:50|3734.84|3734.84|3733.6|3733.6|3734.84|3734.84|3733.6|3733.6|0
1648722180000|2022-03-31 10:23:00|3733.85|3733.85|3734.47|3734.47|3734.47|3734.47|3733.85|3733.85|0
1648722200000|2022-03-31 10:23:20|3735.72|3735.72|3735.72|3735.72|3735.72|3735.72|3735.72|3735.72|0
1648722210000|2022-03-31 10:23:30|3736.22|3736.22|3736.22|3736.22|3736.22|3736.22|3736.22|3736.22|0
1648722240000|2022-03-31 10:24:00|3736.35|3736.35|3736.72|3736.72|3736.72|3736.72|3736.35|3736.35|0
1648722250000|2022-03-31 10:24:10|3736.85|3736.85|3736.85|3736.85|3736.85|3736.85|3736.85|3736.85|0
1648722260000|2022-03-31 10:24:20|3737.47|3737.47|3737.47|3737.47|3737.47|3737.47|3737.47|3737.47|0
1648722270000|2022-03-31 10:24:30|3738.1|3738.1|3737.47|3737.47|3738.1|3738.1|3737.47|3737.47|0
1648722290000|2022-03-31 10:24:50|3737.3|3737.3|3737.3|3737.3|3737.3|3737.3|3737.3|3737.3|0
1648722300000|2022-03-31 10:25:00|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|3736.68|0
1648722320000|2022-03-31 10:25:20|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|0
1648722330000|2022-03-31 10:25:30|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|3735.8|0
1648722340000|2022-03-31 10:25:40|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|3736.43|0
1648722370000|2022-03-31 10:26:10|3736.55|3736.55|3735.93|3735.93|3736.55|3736.55|3735.93|3735.93|0
1648722380000|2022-03-31 10:26:20|3736.55|3736.55|3737.8|3737.8|3737.8|3737.8|3736.55|3736.55|0
1648722390000|2022-03-31 10:26:30|3737.55|3737.55|3737.55|3737.55|3737.55|3737.55|3737.55|3737.55|0
1648722420000|2022-03-31 10:27:00|3737.42|3737.42|3737.42|3737.42|3737.42|3737.42|3737.42|3737.42|0
1648722430000|2022-03-31 10:27:10|3736.8|3736.8|3736.8|3736.8|3736.8|3736.8|3736.8|3736.8|0
1648722440000|2022-03-31 10:27:20|3738.67|3738.67|3738.05|3738.05|3738.67|3738.67|3738.05|3738.05|0
1648722530000|2022-03-31 10:28:50|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|3739.92|0
1648722540000|2022-03-31 10:29:00|3740.42|3740.42|3743.79|3743.79|3743.79|3743.79|3740.42|3740.42|0
1648722550000|2022-03-31 10:29:10|3743.67|3743.67|3741.92|3741.92|3743.67|3743.67|3741.92|3741.92|0
1648722580000|2022-03-31 10:29:40|3743.17|3743.17|3741.92|3741.92|3743.17|3743.17|3741.92|3741.92|0
1648722590000|2022-03-31 10:29:50|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|0
1648722610000|2022-03-31 10:30:10|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|3742.55|0
1648722620000|2022-03-31 10:30:20|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|3742.8|0
1648722690000|2022-03-31 10:31:30|3743.05|3743.05|3743.05|3743.05|3743.05|3743.05|3743.05|3743.05|0
1648722700000|2022-03-31 10:31:40|3743.17|3743.17|3743.17|3743.17|3743.17|3743.17|3743.17|3743.17|0
1648722750000|2022-03-31 10:32:30|3743.05|3743.05|3743.05|3743.05|3743.05|3743.05|3743.05|3743.05|0
1648722760000|2022-03-31 10:32:40|3744.92|3744.92|3744.92|3744.92|3744.92|3744.92|3744.92|3744.92|0
1648722780000|2022-03-31 10:33:00|3747.42|3747.42|3747.42|3747.42|3747.42|3747.42|3747.42|3747.42|0
1648722790000|2022-03-31 10:33:10|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|0
1648722830000|2022-03-31 10:33:50|3746.17|3746.17|3746.17|3746.17|3746.17|3746.17|3746.17|3746.17|0
1648722840000|2022-03-31 10:34:00|3745.55|3745.55|3744.92|3744.92|3745.55|3745.55|3744.92|3744.92|0
1648722850000|2022-03-31 10:34:10|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|0
1648722870000|2022-03-31 10:34:30|3745.42|3745.42|3745.42|3745.42|3745.42|3745.42|3745.42|3745.42|0
1648722900000|2022-03-31 10:35:00|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|3745.55|0
1648722960000|2022-03-31 10:36:00|3744.3|3744.3|3744.3|3744.3|3744.3|3744.3|3744.3|3744.3|0
1648722970000|2022-03-31 10:36:10|3743.05|3743.05|3743.3|3743.3|3743.3|3743.3|3743.05|3743.05|0
1648723020000|2022-03-31 10:37:00|3743.42|3743.42|3743.8|3743.8|3743.8|3743.8|3743.42|3743.42|0
1648723030000|2022-03-31 10:37:10|3743.55|3743.55|3741.43|3741.43|3743.55|3743.55|3741.43|3741.43|0
1648723040000|2022-03-31 10:37:20|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|3741.68|0
1648723080000|2022-03-31 10:38:00|3742.93|3742.93|3743.55|3743.55|3743.55|3743.55|3742.93|3742.93|0
1648723110000|2022-03-31 10:38:30|3743.42|3743.42|3738.56|3738.56|3743.55|3743.55|3738.56|3738.56|0
1648723120000|2022-03-31 10:38:40|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|0
1648723150000|2022-03-31 10:39:10|3737.93|3737.93|3737.93|3737.93|3737.93|3737.93|3737.93|3737.93|0
1648723170000|2022-03-31 10:39:30|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|3739.18|0
1648723200000|2022-03-31 10:40:00|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|0
1648723210000|2022-03-31 10:40:10|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|3739.3|0
1648723280000|2022-03-31 10:41:20|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|3739.93|0
1648723290000|2022-03-31 10:41:30|3739.8|3739.8|3739.68|3739.68|3739.8|3739.8|3739.68|3739.68|0
1648723300000|2022-03-31 10:41:40|3739.3|3739.3|3739.42|3739.42|3739.42|3739.42|3739.3|3739.3|0
1648723320000|2022-03-31 10:42:00|3739.55|3739.55|3739.55|3739.55|3739.55|3739.55|3739.55|3739.55|0
1648723350000|2022-03-31 10:42:30|3740.8|3740.8|3740.17|3740.17|3740.8|3740.8|3740.17|3740.17|0
1648723370000|2022-03-31 10:42:50|3739.55|3739.55|3739.55|3739.55|3739.55|3739.55|3739.55|3739.55|0
1648723430000|2022-03-31 10:43:50|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|3739.8|0
1648723490000|2022-03-31 10:44:50|3739.18|3739.18|3737.93|3737.93|3739.18|3739.18|3737.93|3737.93|0
1648723500000|2022-03-31 10:45:00|3738.55|3738.55|3740.43|3740.43|3740.43|3740.43|3738.55|3738.55|0
1648723530000|2022-03-31 10:45:30|3741.67|3741.67|3741.67|3741.67|3741.67|3741.67|3741.67|3741.67|0
1648723550000|2022-03-31 10:45:50|3741.92|3741.92|3741.8|3741.8|3741.92|3741.92|3741.8|3741.8|0
1648723580000|2022-03-31 10:46:20|3741.18|3741.18|3740.55|3740.55|3741.18|3741.18|3740.55|3740.55|0
1648723630000|2022-03-31 10:47:10|3741.8|3741.8|3742.42|3742.42|3742.42|3742.42|3741.8|3741.8|0
1648723650000|2022-03-31 10:47:30|3743.05|3743.05|3741.8|3741.8|3743.05|3743.05|3741.8|3741.8|0
1648723720000|2022-03-31 10:48:40|3741.67|3741.67|3741.55|3741.55|3741.67|3741.67|3741.55|3741.55|0
1648723750000|2022-03-31 10:49:10|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|0
1648723810000|2022-03-31 10:50:10|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|0
1648723860000|2022-03-31 10:51:00|3740.3|3740.3|3740.3|3740.3|3740.3|3740.3|3740.3|3740.3|0
1648723890000|2022-03-31 10:51:30|3741.55|3741.55|3740.92|3740.92|3741.55|3741.55|3740.92|3740.92|0
1648723920000|2022-03-31 10:52:00|3740.67|3740.67|3739.42|3739.42|3740.67|3740.67|3739.42|3739.42|0
1648723930000|2022-03-31 10:52:10|3740.05|3740.05|3740.67|3740.67|3740.67|3740.67|3740.05|3740.05|0
1648723940000|2022-03-31 10:52:20|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|0
1648723990000|2022-03-31 10:53:10|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|3741.55|0
1648724020000|2022-03-31 10:53:40|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|3741.3|0
1648724030000|2022-03-31 10:53:50|3741.17|3741.17|3741.3|3741.3|3741.3|3741.3|3741.17|3741.17|0
1648724050000|2022-03-31 10:54:10|3741.42|3741.42|3741.3|3741.3|3741.42|3741.42|3741.3|3741.3|0
1648724100000|2022-03-31 10:55:00|3741.13|3741.13|3741.12|3741.12|3741.3|3741.3|3741.12|3741.12|0
1648724130000|2022-03-31 10:55:30|3740.5|3740.5|3739.25|3739.25|3740.5|3740.5|3739.25|3739.25|0
1648724170000|2022-03-31 10:56:10|3741.12|3741.12|3741.12|3741.12|3741.12|3741.12|3741.12|3741.12|0
1648724180000|2022-03-31 10:56:20|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|0
1648724230000|2022-03-31 10:57:10|3742.37|3742.37|3742.37|3742.37|3742.37|3742.37|3742.37|3742.37|0
1648724240000|2022-03-31 10:57:20|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|3741.75|0
1648724290000|2022-03-31 10:58:10|3741.87|3741.87|3741.75|3741.75|3741.87|3741.87|3741.75|3741.75|0
1648724300000|2022-03-31 10:58:20|3742.37|3742.37|3743|3743|3743|3743|3742.37|3742.37|0
1648724330000|2022-03-31 10:58:50|3744.25|3744.25|3744.25|3744.25|3744.25|3744.25|3744.25|3744.25|0
1648724430000|2022-03-31 11:00:30|3743.62|3743.62|3744.25|3744.25|3744.25|3744.25|3743.62|3743.62|0
1648724440000|2022-03-31 11:00:40|3743.62|3743.62|3743.87|3743.87|3743.87|3743.87|3743.62|3743.62|0
1648724510000|2022-03-31 11:01:50|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|3743.62|0
1648724520000|2022-03-31 11:02:00|3743.75|3743.75|3743.75|3743.75|3743.75|3743.75|3743.75|3743.75|0
1648724570000|2022-03-31 11:02:50|3745|3745|3745|3745|3745|3745|3745|3745|0
1648724580000|2022-03-31 11:03:00|3744.82|3744.82|3744.65|3744.65|3744.82|3744.82|3744.65|3744.65|0
1648724590000|2022-03-31 11:03:10|3744.77|3744.77|3745.02|3745.02|3745.02|3745.02|3744.77|3744.77|0
1648724600000|2022-03-31 11:03:20|3745.65|3745.65|3745.02|3745.02|3745.65|3745.65|3745.02|3745.02|0
1648724640000|2022-03-31 11:04:00|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|3745.15|0
1648724760000|2022-03-31 11:06:00|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|3745.77|0
1648724770000|2022-03-31 11:06:10|3745.9|3745.9|3745.9|3745.9|3745.9|3745.9|3745.9|3745.9|0
1648724830000|2022-03-31 11:07:10|3744.65|3744.65|3742.53|3742.53|3744.65|3744.65|3742.53|3742.53|0
1648724870000|2022-03-31 11:07:50|3742.15|3742.15|3742.15|3742.15|3742.15|3742.15|3742.15|3742.15|0
1648724880000|2022-03-31 11:08:00|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|3741.53|0
1648724960000|2022-03-31 11:09:20|3740.28|3740.28|3740.28|3740.28|3740.28|3740.28|3740.28|3740.28|0
1648724990000|2022-03-31 11:09:50|3739.65|3739.65|3739.65|3739.65|3739.65|3739.65|3739.65|3739.65|0
1648725010000|2022-03-31 11:10:10|3739.91|3739.91|3739.91|3739.91|3739.91|3739.91|3739.91|3739.91|0
1648725060000|2022-03-31 11:11:00|3740.53|3740.53|3740.53|3740.53|3740.53|3740.53|3740.53|3740.53|0
1648725100000|2022-03-31 11:11:40|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|3739.28|0
1648725160000|2022-03-31 11:12:40|3738.66|3738.66|3738.66|3738.66|3738.66|3738.66|3738.66|3738.66|0
1648725180000|2022-03-31 11:13:00|3738.03|3738.03|3738.03|3738.03|3738.03|3738.03|3738.03|3738.03|0
1648725190000|2022-03-31 11:13:10|3737.91|3737.91|3737.78|3737.78|3737.91|3737.91|3737.78|3737.78|0
1648725200000|2022-03-31 11:13:20|3737.16|3737.16|3736.66|3736.66|3737.16|3737.16|3736.53|3736.53|0
1648725220000|2022-03-31 11:13:40|3737.28|3737.28|3737.28|3737.28|3737.28|3737.28|3737.28|3737.28|0
1648725260000|2022-03-31 11:14:20|3737.11|3737.11|3737.11|3737.11|3737.11|3737.11|3737.11|3737.11|0
1648725300000|2022-03-31 11:15:00|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|3737.73|0
1648725310000|2022-03-31 11:15:10|3739.61|3739.61|3739.61|3739.61|3739.61|3739.61|3739.61|3739.61|0
1648725330000|2022-03-31 11:15:30|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|3738.36|0
1648725390000|2022-03-31 11:16:30|3738.23|3738.23|3738.23|3738.23|3738.23|3738.23|3738.23|3738.23|0
1648725450000|2022-03-31 11:17:30|3738.86|3738.86|3738.86|3738.86|3738.86|3738.86|3738.86|3738.86|0
1648725470000|2022-03-31 11:17:50|3739.48|3739.48|3738.86|3738.86|3739.48|3739.48|3738.86|3738.86|0
1648725520000|2022-03-31 11:18:40|3738.23|3738.23|3737.61|3737.61|3738.23|3738.23|3737.61|3737.61|0
1648725540000|2022-03-31 11:19:00|3738.86|3738.86|3739.48|3739.48|3739.48|3739.48|3738.86|3738.86|0
1648725550000|2022-03-31 11:19:10|3739.61|3739.61|3739.56|3739.56|3739.73|3739.73|3739.56|3739.56|0
1648725560000|2022-03-31 11:19:20|3740.18|3740.18|3740.81|3740.81|3740.81|3740.81|3740.18|3740.18|0
1648725590000|2022-03-31 11:19:50|3740.93|3740.93|3741.02|3741.02|3741.02|3741.02|3740.93|3740.93|0
1648725610000|2022-03-31 11:20:10|3740.93|3740.93|3739.69|3739.69|3740.93|3740.93|3739.69|3739.69|0
1648725620000|2022-03-31 11:20:20|3739.31|3739.31|3739.31|3739.31|3739.31|3739.31|3739.31|3739.31|0
1648725640000|2022-03-31 11:20:40|3739.56|3739.56|3739.56|3739.56|3739.56|3739.56|3739.56|3739.56|0
1648725740000|2022-03-31 11:22:20|3738.31|3738.31|3738.31|3738.31|3738.31|3738.31|3738.31|3738.31|0
1648725760000|2022-03-31 11:22:40|3737.69|3737.69|3737.69|3737.69|3737.69|3737.69|3737.69|3737.69|0
1648725770000|2022-03-31 11:22:50|3737.52|3737.52|3736.89|3736.89|3737.52|3737.52|3736.27|3736.27|0
1648725780000|2022-03-31 11:23:00|3736.27|3736.27|3736.27|3736.27|3736.27|3736.27|3736.27|3736.27|0
1648725800000|2022-03-31 11:23:20|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|3735.64|0
1648725830000|2022-03-31 11:23:50|3735.81|3735.81|3735.81|3735.81|3735.81|3735.81|3735.81|3735.81|0
1648725860000|2022-03-31 11:24:20|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|0
1648726000000|2022-03-31 11:26:40|3737.23|3737.23|3737.23|3737.23|3737.23|3737.23|3737.23|3737.23|0
1648726030000|2022-03-31 11:27:10|3736.61|3736.61|3735.36|3735.36|3736.61|3736.61|3735.36|3735.36|0
1648726070000|2022-03-31 11:27:50|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|3735.99|0
1648726110000|2022-03-31 11:28:30|3734.74|3734.74|3732.86|3732.86|3734.74|3734.74|3732.86|3732.86|0
1648726120000|2022-03-31 11:28:40|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|3732.74|0
1648726130000|2022-03-31 11:28:50|3733.36|3733.36|3734.24|3734.24|3734.24|3734.24|3733.36|3733.36|0
1648726140000|2022-03-31 11:29:00|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|0
1648726190000|2022-03-31 11:29:50|3732.37|3732.37|3732.37|3732.37|3732.37|3732.37|3732.37|3732.37|0
1648726200000|2022-03-31 11:30:00|3731.99|3731.99|3731.99|3731.99|3731.99|3731.99|3731.99|3731.99|0
1648726210000|2022-03-31 11:30:10|3732.61|3732.61|3732.61|3732.61|3732.61|3732.61|3732.61|3732.61|0
1648726270000|2022-03-31 11:31:10|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|0
1648726350000|2022-03-31 11:32:30|3734.74|3734.74|3734.61|3734.61|3734.74|3734.74|3734.61|3734.61|0
1648726380000|2022-03-31 11:33:00|3734.44|3734.44|3734.44|3734.44|3734.44|3734.44|3734.44|3734.44|0
1648726480000|2022-03-31 11:34:40|3734.56|3734.56|3734.56|3734.56|3734.56|3734.56|3734.56|3734.56|0
1648726510000|2022-03-31 11:35:10|3733.32|3733.32|3734.56|3734.56|3734.56|3734.56|3733.32|3733.32|0
1648726520000|2022-03-31 11:35:20|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|0
1648726550000|2022-03-31 11:35:50|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|3732.94|0
1648726580000|2022-03-31 11:36:20|3732.31|3732.31|3732.31|3732.31|3732.31|3732.31|3732.31|3732.31|0
1648726600000|2022-03-31 11:36:40|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|3732.06|0
1648726620000|2022-03-31 11:37:00|3733.31|3733.31|3734.56|3734.56|3734.56|3734.56|3733.31|3733.31|0
1648726700000|2022-03-31 11:38:20|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|0
1648726710000|2022-03-31 11:38:30|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|3733.31|0
1648726760000|2022-03-31 11:39:20|3732.69|3732.69|3732.06|3732.06|3732.69|3732.69|3732.06|3732.06|0
1648726800000|2022-03-31 11:40:00|3731.94|3731.94|3731.56|3731.56|3731.94|3731.94|3731.56|3731.56|0
1648726820000|2022-03-31 11:40:20|3730.94|3730.94|3730.94|3730.94|3730.94|3730.94|3730.94|3730.94|0
1648726830000|2022-03-31 11:40:30|3730.81|3730.81|3730.81|3730.81|3730.81|3730.81|3730.81|3730.81|0
1648726880000|2022-03-31 11:41:20|3730.19|3730.19|3730.19|3730.19|3730.19|3730.19|3730.19|3730.19|0
1648726890000|2022-03-31 11:41:30|3730.56|3730.56|3730.69|3730.69|3730.69|3730.69|3730.56|3730.56|0
1648726900000|2022-03-31 11:41:40|3730.82|3730.82|3733.31|3733.31|3733.31|3733.31|3730.82|3730.82|0
1648726940000|2022-03-31 11:42:20|3733.56|3733.56|3733.94|3733.94|3733.94|3733.94|3733.56|3733.56|0
1648726980000|2022-03-31 11:43:00|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|3733.32|0
1648727020000|2022-03-31 11:43:40|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|3733.94|0
1648727030000|2022-03-31 11:43:50|3734.32|3734.32|3734.44|3734.44|3734.44|3734.44|3734.32|3734.32|0
1648727050000|2022-03-31 11:44:10|3735.07|3735.07|3735.07|3735.07|3735.07|3735.07|3735.07|3735.07|0
1648727100000|2022-03-31 11:45:00|3735.24|3735.24|3735.24|3735.24|3735.24|3735.24|3735.24|3735.24|0
1648727110000|2022-03-31 11:45:10|3734.99|3734.99|3734.99|3734.99|3734.99|3734.99|3734.99|3734.99|0
1648727120000|2022-03-31 11:45:20|3734.36|3734.36|3734.36|3734.36|3734.36|3734.36|3734.36|3734.36|0
1648727130000|2022-03-31 11:45:30|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|0
1648727150000|2022-03-31 11:45:50|3734.99|3734.99|3734.99|3734.99|3734.99|3734.99|3734.87|3734.87|0
1648727160000|2022-03-31 11:46:00|3736.24|3736.24|3736.24|3736.24|3736.24|3736.24|3736.24|3736.24|0
1648727180000|2022-03-31 11:46:20|3736.86|3736.86|3736.99|3736.99|3736.99|3736.99|3736.86|3736.86|0
1648727390000|2022-03-31 11:49:50|3737.16|3737.16|3737.16|3737.16|3737.16|3737.16|3737.16|3737.16|0
1648727400000|2022-03-31 11:50:00|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|0
1648727500000|2022-03-31 11:51:40|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|0
1648727520000|2022-03-31 11:52:00|3735.29|3735.29|3735.29|3735.29|3735.29|3735.29|3735.29|3735.29|0
1648727540000|2022-03-31 11:52:20|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|3735.91|0
1648727550000|2022-03-31 11:52:30|3735.66|3735.66|3735.54|3735.54|3735.66|3735.66|3735.54|3735.54|0
1648727600000|2022-03-31 11:53:20|3735.41|3735.41|3735.79|3735.79|3735.79|3735.79|3735.41|3735.41|0
1648727610000|2022-03-31 11:53:30|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|3735.66|0
1648727640000|2022-03-31 11:54:00|3736.29|3736.29|3736.91|3736.91|3736.91|3736.91|3736.29|3736.29|0
1648727660000|2022-03-31 11:54:20|3736.29|3736.29|3736.29|3736.29|3736.29|3736.29|3736.29|3736.29|0
1648727680000|2022-03-31 11:54:40|3736.03|3736.03|3735.91|3735.91|3736.03|3736.03|3735.91|3735.91|0
1648727860000|2022-03-31 11:57:40|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|3734.66|0
1648727870000|2022-03-31 11:57:50|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|0
1648727890000|2022-03-31 11:58:10|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|3733.86|0
1648727900000|2022-03-31 11:58:20|3733.24|3733.24|3733.24|3733.24|3733.24|3733.24|3733.24|3733.24|0
1648727930000|2022-03-31 11:58:50|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|3734.49|0
1648727980000|2022-03-31 11:59:40|3734.36|3734.36|3734.24|3734.24|3734.36|3734.36|3734.24|3734.24|0
1648728080000|2022-03-31 12:01:20|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|3733.61|0
1648728090000|2022-03-31 12:01:30|3734.86|3734.86|3734.86|3734.86|3734.86|3734.86|3734.86|3734.86|0
1648728190000|2022-03-31 12:03:10|3735.49|3735.49|3735.49|3735.49|3735.49|3735.49|3735.49|3735.49|0
1648728320000|2022-03-31 12:05:20|3736.11|3736.11|3736.73|3736.73|3736.73|3736.73|3736.11|3736.11|0
1648728350000|2022-03-31 12:05:50|3736.11|3736.11|3736.11|3736.11|3736.11|3736.11|3736.11|3736.11|0
1648728410000|2022-03-31 12:06:50|3736.73|3736.73|3736.73|3736.73|3736.73|3736.73|3736.73|3736.73|0
1648728430000|2022-03-31 12:07:10|3735.49|3735.49|3736.11|3736.11|3736.11|3736.11|3734.24|3734.24|0
1648728470000|2022-03-31 12:07:50|3736.73|3736.73|3736.73|3736.73|3736.73|3736.73|3736.73|3736.73|0
1648728500000|2022-03-31 12:08:20|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|0
1648728550000|2022-03-31 12:09:10|3735.98|3735.98|3735.98|3735.98|3735.98|3735.98|3735.98|3735.98|0
1648728560000|2022-03-31 12:09:20|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|3736.61|0
1648728660000|2022-03-31 12:11:00|3736.86|3736.86|3736.73|3736.73|3736.86|3736.86|3736.73|3736.73|0
1648728670000|2022-03-31 12:11:10|3736.11|3736.11|3735.49|3735.49|3736.11|3736.11|3735.49|3735.49|0
1648728690000|2022-03-31 12:11:30|3734.86|3734.86|3734.86|3734.86|3734.86|3734.86|3734.86|3734.86|0
1648728730000|2022-03-31 12:12:10|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|3734.74|0
1648728740000|2022-03-31 12:12:20|3734.61|3734.61|3734.61|3734.61|3734.61|3734.61|3734.61|3734.61|0
1648728760000|2022-03-31 12:12:40|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|3733.99|0
1648728770000|2022-03-31 12:12:50|3734.61|3734.61|3734.61|3734.61|3734.61|3734.61|3734.61|3734.61|0
1648728780000|2022-03-31 12:13:00|3735.23|3735.23|3734.86|3734.86|3735.23|3735.23|3734.86|3734.86|0
1648728800000|2022-03-31 12:13:20|3734.73|3734.73|3734.36|3734.36|3734.73|3734.73|3734.36|3734.36|0
1648728900000|2022-03-31 12:15:00|3733.11|3733.11|3733.11|3733.11|3733.11|3733.11|3733.11|3733.11|0
1648728910000|2022-03-31 12:15:10|3732.98|3732.98|3732.23|3732.23|3732.98|3732.98|3732.1|3732.1|0
1648728970000|2022-03-31 12:16:10|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|3731.98|0
1648729010000|2022-03-31 12:16:50|3731.35|3731.35|3731.35|3731.35|3731.35|3731.35|3731.35|3731.35|0
1648729020000|2022-03-31 12:17:00|3730.11|3730.11|3729.48|3729.48|3730.11|3730.11|3729.48|3729.48|0
1648729060000|2022-03-31 12:17:40|3730.73|3730.73|3730.73|3730.73|3730.73|3730.73|3730.73|3730.73|0
1648729090000|2022-03-31 12:18:10|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|3730.11|0
1648729130000|2022-03-31 12:18:50|3729.48|3729.48|3729.48|3729.48|3729.48|3729.48|3729.48|3729.48|0
1648729140000|2022-03-31 12:19:00|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|3729.61|0
1648729160000|2022-03-31 12:19:20|3728.98|3728.98|3729.23|3729.23|3729.23|3729.23|3728.98|3728.98|0
1648729170000|2022-03-31 12:19:30|3727.98|3727.98|3727.36|3727.36|3727.98|3727.98|3727.36|3727.36|0
1648729180000|2022-03-31 12:19:40|3727.19|3727.19|3727.19|3727.19|3727.19|3727.19|3727.19|3727.19|0
1648729270000|2022-03-31 12:21:10|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|0
1648729290000|2022-03-31 12:21:30|3729.06|3729.06|3729.06|3729.06|3729.06|3729.06|3729.06|3729.06|0
1648729300000|2022-03-31 12:21:40|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|3728.44|0
1648729320000|2022-03-31 12:22:00|3729.06|3729.06|3727.81|3727.81|3729.06|3729.06|3727.81|3727.81|0
1648729400000|2022-03-31 12:23:20|3729.06|3729.06|3729.06|3729.06|3729.06|3729.06|3729.06|3729.06|0
1648729410000|2022-03-31 12:23:30|3727.81|3727.81|3727.19|3727.19|3727.81|3727.81|3727.19|3727.19|0
1648729460000|2022-03-31 12:24:20|3727.57|3727.57|3727.57|3727.57|3727.57|3727.57|3727.57|3727.57|0
1648729490000|2022-03-31 12:24:50|3727.82|3727.82|3727.31|3727.31|3727.82|3727.82|3727.31|3727.31|0
1648729500000|2022-03-31 12:25:00|3726.07|3726.07|3725.69|3725.69|3726.07|3726.07|3725.69|3725.69|0
1648729540000|2022-03-31 12:25:40|3727.56|3727.56|3728.19|3728.19|3728.19|3728.19|3727.56|3727.56|0
1648729580000|2022-03-31 12:26:20|3728.06|3728.06|3728.06|3728.06|3728.06|3728.06|3728.06|3728.06|0
1648729600000|2022-03-31 12:26:40|3727.94|3727.94|3727.81|3727.81|3727.94|3727.94|3727.81|3727.81|0
1648729620000|2022-03-31 12:27:00|3727.31|3727.31|3727.26|3727.26|3727.56|3727.56|3727.18|3727.18|0
1648729630000|2022-03-31 12:27:10|3727.89|3727.89|3728.51|3728.51|3728.51|3728.51|3727.89|3727.89|0
1648729660000|2022-03-31 12:27:40|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|3728.34|0
1648729740000|2022-03-31 12:29:00|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|3728.46|0
1648729760000|2022-03-31 12:29:20|3728.08|3728.08|3727.96|3727.96|3728.08|3728.08|3727.96|3727.96|0
1648729770000|2022-03-31 12:29:30|3727.83|3727.83|3728.46|3728.46|3728.46|3728.46|3727.83|3727.83|0
1648729780000|2022-03-31 12:29:40|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|3729.71|0
1648729800000|2022-03-31 12:30:00|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|3729.96|0
1648729820000|2022-03-31 12:30:20|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|3730.58|0
1648729840000|2022-03-31 12:30:40|3729.96|3729.96|3729.33|3729.33|3729.96|3729.96|3729.33|3729.33|0
1648729860000|2022-03-31 12:31:00|3729.46|3729.46|3730.83|3730.83|3730.83|3730.83|3729.46|3729.46|0
1648729870000|2022-03-31 12:31:10|3732.08|3732.08|3732.08|3732.08|3732.08|3732.08|3732.08|3732.08|0
1648729890000|2022-03-31 12:31:30|3730.83|3730.83|3730.83|3730.83|3730.83|3730.83|3730.83|3730.83|0
1648729900000|2022-03-31 12:31:40|3729.58|3729.58|3735.2|3735.2|3735.2|3735.2|3729.58|3729.58|0
1648729910000|2022-03-31 12:31:50|3734.58|3734.58|3734.58|3734.58|3734.58|3734.58|3734.58|3734.58|0
1648729930000|2022-03-31 12:32:10|3734.45|3734.45|3734.45|3734.45|3734.45|3734.45|3734.45|3734.45|0
1648729950000|2022-03-31 12:32:30|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|3734.33|0
1648729960000|2022-03-31 12:32:40|3732.45|3732.45|3734.95|3734.95|3734.95|3734.95|3732.45|3732.45|0
1648729980000|2022-03-31 12:33:00|3735.58|3735.58|3735.58|3735.58|3735.58|3735.58|3735.58|3735.58|0
1648730010000|2022-03-31 12:33:30|3735.45|3735.45|3734.83|3734.83|3735.45|3735.45|3734.83|3734.83|0
1648730020000|2022-03-31 12:33:40|3734.2|3734.2|3734.03|3734.03|3734.2|3734.2|3734.03|3734.03|0
1648730030000|2022-03-31 12:33:50|3733.41|3733.41|3733.41|3733.41|3733.41|3733.41|3733.41|3733.41|0
1648730070000|2022-03-31 12:34:30|3732.78|3732.78|3733.41|3733.41|3733.41|3733.41|3732.78|3732.78|0
1648730090000|2022-03-31 12:34:50|3733.28|3733.28|3732.9|3732.9|3733.28|3733.28|3732.9|3732.9|0
1648730100000|2022-03-31 12:35:00|3732.65|3732.65|3732.9|3732.9|3733.03|3733.03|3732.03|3732.03|0
1648730110000|2022-03-31 12:35:10|3732.78|3732.78|3731.53|3731.53|3732.78|3732.78|3731.53|3731.53|0
1648730120000|2022-03-31 12:35:20|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|3730.91|0
1648730140000|2022-03-31 12:35:40|3729.66|3729.66|3729.03|3729.03|3729.66|3729.66|3728.41|3728.41|0
1648730150000|2022-03-31 12:35:50|3728.86|3728.86|3728.86|3728.86|3728.86|3728.86|3728.86|3728.86|0
1648730160000|2022-03-31 12:36:00|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|3728.73|0
1648730170000|2022-03-31 12:36:10|3728.11|3728.11|3729.23|3729.23|3729.36|3729.36|3728.11|3728.11|0
1648730190000|2022-03-31 12:36:30|3729.11|3729.11|3728.86|3728.86|3729.11|3729.11|3728.86|3728.86|0
1648730200000|2022-03-31 12:36:40|3728.69|3728.69|3724.94|3724.94|3728.69|3728.69|3724.94|3724.94|0
1648730210000|2022-03-31 12:36:50|3724.77|3724.77|3724.77|3724.77|3724.77|3724.77|3724.77|3724.77|0
1648730220000|2022-03-31 12:37:00|3727.26|3727.26|3727.51|3727.51|3727.51|3727.51|3727.26|3727.26|0
1648730230000|2022-03-31 12:37:10|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|3726.27|0
1648730260000|2022-03-31 12:37:40|3725.64|3725.64|3725.64|3725.64|3725.64|3725.64|3725.64|3725.64|0
1648730270000|2022-03-31 12:37:50|3726.14|3726.14|3725.77|3725.77|3726.14|3726.14|3725.77|3725.77|0
1648730280000|2022-03-31 12:38:00|3725.64|3725.64|3726.77|3726.77|3726.77|3726.77|3725.64|3725.64|0
1648730340000|2022-03-31 12:39:00|3727.39|3727.39|3727.39|3727.39|3727.39|3727.39|3727.39|3727.39|0
1648730360000|2022-03-31 12:39:20|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|3726.14|0
1648730370000|2022-03-31 12:39:30|3724.9|3724.9|3724.9|3724.9|3724.9|3724.9|3724.9|3724.9|0
1648730380000|2022-03-31 12:39:40|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|3724.27|0
1648730400000|2022-03-31 12:40:00|3723.89|3723.89|3723.89|3723.89|3723.89|3723.89|3723.89|3723.89|0
1648730460000|2022-03-31 12:41:00|3723.52|3723.52|3723.39|3723.39|3723.52|3723.52|3722.89|3722.89|0
1648730470000|2022-03-31 12:41:10|3723.27|3723.27|3723.39|3723.39|3723.52|3723.52|3723.27|3723.27|0
1648730480000|2022-03-31 12:41:20|3724.02|3724.02|3723.77|3723.77|3724.02|3724.02|3723.77|3723.77|0
1648730490000|2022-03-31 12:41:30|3723.14|3723.14|3723.02|3723.02|3723.14|3723.14|3723.02|3723.02|0
1648730500000|2022-03-31 12:41:40|3723.27|3723.27|3723.52|3723.52|3723.52|3723.52|3723.27|3723.27|0
1648730520000|2022-03-31 12:42:00|3723.64|3723.64|3724.89|3724.89|3724.89|3724.89|3723.64|3723.64|0
1648730540000|2022-03-31 12:42:20|3724.64|3724.64|3724.52|3724.52|3724.64|3724.64|3724.52|3724.52|0
1648730560000|2022-03-31 12:42:40|3724.77|3724.77|3724.64|3724.64|3724.77|3724.77|3724.64|3724.64|0
1648730580000|2022-03-31 12:43:00|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|0
1648730600000|2022-03-31 12:43:20|3726.89|3726.89|3727.02|3727.02|3727.52|3727.52|3726.89|3726.89|0
1648730610000|2022-03-31 12:43:30|3726.89|3726.89|3726.89|3726.89|3726.89|3726.89|3726.89|3726.89|0
1648730650000|2022-03-31 12:44:10|3726.77|3726.77|3726.51|3726.51|3726.77|3726.77|3726.51|3726.51|0
1648730670000|2022-03-31 12:44:30|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|3726.39|0
1648730680000|2022-03-31 12:44:40|3725.76|3725.76|3725.76|3725.76|3725.76|3725.76|3725.76|3725.76|0
1648730700000|2022-03-31 12:45:00|3725.39|3725.39|3726.26|3726.26|3726.51|3726.51|3725.26|3725.26|0
1648730710000|2022-03-31 12:45:10|3726.13|3726.13|3726.13|3726.13|3726.13|3726.13|3726.13|3726.13|0
1648730730000|2022-03-31 12:45:30|3725.51|3725.51|3725.51|3725.51|3725.51|3725.51|3725.51|3725.51|0
1648730740000|2022-03-31 12:45:40|3725.76|3725.76|3726.39|3726.39|3726.39|3726.39|3725.76|3725.76|0
1648730760000|2022-03-31 12:46:00|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|3726.51|0
1648730770000|2022-03-31 12:46:10|3726.26|3726.26|3726.26|3726.26|3726.26|3726.26|3726.26|3726.26|0
1648730780000|2022-03-31 12:46:20|3726.43|3726.43|3726.81|3726.81|3726.81|3726.81|3726.43|3726.43|0
1648730790000|2022-03-31 12:46:30|3726.18|3726.18|3726.18|3726.18|3726.18|3726.18|3726.18|3726.18|0
1648730810000|2022-03-31 12:46:50|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|3726.31|0
1648730820000|2022-03-31 12:47:00|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|3726.93|0
1648730830000|2022-03-31 12:47:10|3727.56|3727.56|3727.56|3727.56|3727.56|3727.56|3727.56|3727.56|0
1648730850000|2022-03-31 12:47:30|3727.81|3727.81|3727.81|3727.81|3727.81|3727.81|3727.81|3727.81|0
1648730910000|2022-03-31 12:48:30|3728.19|3728.19|3726.49|3726.49|3728.19|3728.19|3726.31|3726.31|0
1648730930000|2022-03-31 12:48:50|3726.36|3726.36|3726.36|3726.36|3726.36|3726.36|3726.36|3726.36|0
1648730940000|2022-03-31 12:49:00|3726.98|3726.98|3726.98|3726.98|3726.98|3726.98|3726.98|3726.98|0
1648730950000|2022-03-31 12:49:10|3726.36|3726.36|3726.36|3726.36|3726.36|3726.36|3726.36|3726.36|0
1648730960000|2022-03-31 12:49:20|3725.11|3725.11|3724.49|3724.49|3725.11|3725.11|3724.49|3724.49|0
1648730980000|2022-03-31 12:49:40|3723.86|3723.86|3723.86|3723.86|3723.86|3723.86|3723.86|3723.86|0
1648731000000|2022-03-31 12:50:00|3724.49|3724.49|3725.11|3725.11|3725.11|3725.11|3724.49|3724.49|0
1648731040000|2022-03-31 12:50:40|3724.99|3724.99|3724.48|3724.48|3724.99|3724.99|3724.36|3724.36|0
1648731050000|2022-03-31 12:50:50|3723.24|3723.24|3724.48|3724.48|3724.48|3724.48|3723.24|3723.24|0
1648731060000|2022-03-31 12:51:00|3724.74|3724.74|3724.86|3724.86|3724.99|3724.99|3724.74|3724.74|0
1648731120000|2022-03-31 12:52:00|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|3724.99|0
1648731130000|2022-03-31 12:52:10|3726.23|3726.23|3726.23|3726.23|3726.23|3726.23|3726.23|3726.23|0
1648731190000|2022-03-31 12:53:10|3727.48|3727.48|3727.48|3727.48|3727.48|3727.48|3727.48|3727.48|0
1648731200000|2022-03-31 12:53:20|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|0
1648731280000|2022-03-31 12:54:40|3726.98|3726.98|3726.36|3726.36|3726.98|3726.98|3726.36|3726.36|0
1648731320000|2022-03-31 12:55:20|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|3727.61|0
1648731330000|2022-03-31 12:55:30|3725.74|3725.74|3725.74|3725.74|3725.74|3725.74|3725.74|3725.74|0
1648731340000|2022-03-31 12:55:40|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|3725.11|0
1648731360000|2022-03-31 12:56:00|3723.86|3723.86|3723.86|3723.86|3723.86|3723.86|3723.86|3723.86|0
1648731430000|2022-03-31 12:57:10|3724.11|3724.11|3724.26|3724.26|3724.41|3724.41|3724.04|3724.04|0
1648731440000|2022-03-31 12:57:20|3725.51|3725.51|3725.51|3725.51|3725.51|3725.51|3725.51|3725.51|0
1648731470000|2022-03-31 12:57:50|3724.88|3724.88|3724.88|3724.88|3724.88|3724.88|3724.88|3724.88|0
1648731510000|2022-03-31 12:58:30|3724.26|3724.26|3724.26|3724.26|3724.26|3724.26|3724.26|3724.26|0
1648731570000|2022-03-31 12:59:30|3724.08|3724.08|3724.26|3724.26|3724.26|3724.26|3724.08|3724.08|0
1648731620000|2022-03-31 13:00:20|3723.63|3723.63|3722.39|3722.39|3723.63|3723.63|3722.39|3722.39|0
1648731660000|2022-03-31 13:01:00|3722.21|3722.21|3722.21|3722.21|3722.21|3722.21|3722.21|3722.21|0
1648731670000|2022-03-31 13:01:10|3720.97|3720.97|3720.84|3720.84|3720.97|3720.97|3720.84|3720.84|0
1648731680000|2022-03-31 13:01:20|3721.46|3721.46|3721.59|3721.59|3721.59|3721.59|3721.21|3721.21|0
1648731690000|2022-03-31 13:01:30|3721.71|3721.71|3721.71|3721.71|3721.71|3721.71|3721.71|3721.71|0
1648731740000|2022-03-31 13:02:20|3724.21|3724.21|3724.21|3724.21|3724.21|3724.21|3724.21|3724.21|0
1648731750000|2022-03-31 13:02:30|3723.59|3723.59|3724.34|3724.34|3724.34|3724.34|3723.59|3723.59|0
1648731760000|2022-03-31 13:02:40|3724.16|3724.16|3724.04|3724.04|3724.16|3724.16|3724.04|3724.04|0
1648731770000|2022-03-31 13:02:50|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|3723.91|0
1648731810000|2022-03-31 13:03:30|3724.54|3724.54|3724.54|3724.54|3724.54|3724.54|3724.54|3724.54|0
1648731830000|2022-03-31 13:03:50|3725.16|3725.16|3723.29|3723.29|3725.16|3725.16|3723.29|3723.29|0
1648731840000|2022-03-31 13:04:00|3723.46|3723.46|3723.46|3723.46|3723.46|3723.46|3723.46|3723.46|0
1648731850000|2022-03-31 13:04:10|3723.71|3723.71|3723.84|3723.84|3723.84|3723.84|3723.71|3723.71|0
1648731860000|2022-03-31 13:04:20|3723.71|3723.71|3723.59|3723.59|3723.71|3723.71|3723.59|3723.59|0
1648731870000|2022-03-31 13:04:30|3723.71|3723.71|3723.71|3723.71|3723.71|3723.71|3723.71|3723.71|0
1648731880000|2022-03-31 13:04:40|3723.54|3723.54|3723.29|3723.29|3723.54|3723.54|3723.29|3723.29|0
1648731890000|2022-03-31 13:04:50|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|0
1648731910000|2022-03-31 13:05:10|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|0
1648731920000|2022-03-31 13:05:20|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|0
1648731930000|2022-03-31 13:05:30|3724.41|3724.41|3723.41|3723.41|3724.41|3724.41|3723.41|3723.41|0
1648731940000|2022-03-31 13:05:40|3724.16|3724.16|3724.03|3724.03|3724.16|3724.16|3723.41|3723.41|0
1648731950000|2022-03-31 13:05:50|3723.41|3723.41|3722.78|3722.78|3723.41|3723.41|3722.78|3722.78|0
1648731960000|2022-03-31 13:06:00|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|3722.91|0
1648732040000|2022-03-31 13:07:20|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|3723.04|0
1648732050000|2022-03-31 13:07:30|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|3723.16|0
1648732100000|2022-03-31 13:08:20|3723.04|3723.04|3722.86|3722.86|3723.04|3723.04|3722.86|3722.86|0
1648732150000|2022-03-31 13:09:10|3722.24|3722.24|3722.24|3722.24|3722.24|3722.24|3722.24|3722.24|0
1648732170000|2022-03-31 13:09:30|3721.61|3721.61|3721.61|3721.61|3721.61|3721.61|3721.61|3721.61|0
1648732200000|2022-03-31 13:10:00|3722.24|3722.24|3721.61|3721.61|3722.24|3722.24|3721.61|3721.61|0
1648732240000|2022-03-31 13:10:40|3722.24|3722.24|3721.61|3721.61|3722.24|3722.24|3721.61|3721.61|0
1648732280000|2022-03-31 13:11:20|3721.49|3721.49|3720.74|3720.74|3721.49|3721.49|3720.74|3720.74|0
1648732290000|2022-03-31 13:11:30|3720.11|3720.11|3720.11|3720.11|3720.11|3720.11|3720.11|3720.11|0
1648732320000|2022-03-31 13:12:00|3718.87|3718.87|3718.69|3718.69|3718.87|3718.87|3718.69|3718.69|0
1648732330000|2022-03-31 13:12:10|3718.95|3718.95|3717.7|3717.7|3718.95|3718.95|3717.7|3717.7|0
1648732340000|2022-03-31 13:12:20|3717.07|3717.07|3716.9|3716.9|3717.07|3717.07|3716.9|3716.9|0
1648732370000|2022-03-31 13:12:50|3716.65|3716.65|3715.6|3715.6|3716.65|3716.65|3714.36|3714.36|0
1648732380000|2022-03-31 13:13:00|3716.23|3716.23|3714.36|3714.36|3716.23|3716.23|3714.36|3714.36|0
1648732390000|2022-03-31 13:13:10|3715.6|3715.6|3712.81|3712.81|3715.6|3715.6|3712.81|3712.81|0
1648732400000|2022-03-31 13:13:20|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|0
1648732410000|2022-03-31 13:13:30|3712.06|3712.06|3713.93|3713.93|3713.93|3713.93|3712.06|3712.06|0
1648732430000|2022-03-31 13:13:50|3713.31|3713.31|3713.31|3713.31|3713.31|3713.31|3713.31|3713.31|0
1648732440000|2022-03-31 13:14:00|3715.18|3715.18|3715.18|3715.18|3715.18|3715.18|3715.01|3715.01|0
1648732460000|2022-03-31 13:14:20|3715.3|3715.3|3715.3|3715.3|3715.3|3715.3|3715.3|3715.3|0
1648732470000|2022-03-31 13:14:30|3715.43|3715.43|3716.05|3716.05|3716.05|3716.05|3715.43|3715.43|0
1648732500000|2022-03-31 13:15:00|3716.18|3716.18|3717.55|3717.55|3717.55|3717.55|3716.18|3716.18|0
1648732510000|2022-03-31 13:15:10|3716.93|3716.93|3718.18|3718.18|3718.18|3718.18|3716.93|3716.93|0
1648732520000|2022-03-31 13:15:20|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|3718.05|0
1648732540000|2022-03-31 13:15:40|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|3717.43|0
1648732560000|2022-03-31 13:16:00|3716.18|3716.18|3715.56|3715.56|3716.18|3716.18|3715.56|3715.56|0
1648732570000|2022-03-31 13:16:10|3716.8|3716.8|3717.43|3717.43|3717.43|3717.43|3716.8|3716.8|0
1648732600000|2022-03-31 13:16:40|3717.18|3717.18|3717.18|3717.18|3717.18|3717.18|3717.18|3717.18|0
1648732610000|2022-03-31 13:16:50|3715.93|3715.93|3715.93|3715.93|3715.93|3715.93|3715.93|3715.93|0
1648732620000|2022-03-31 13:17:00|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|3716.05|0
1648732640000|2022-03-31 13:17:20|3715.88|3715.88|3715.88|3715.88|3715.88|3715.88|3715.88|3715.88|0
1648732650000|2022-03-31 13:17:30|3715.26|3715.26|3714.63|3714.63|3715.26|3715.26|3714.63|3714.63|0
1648732660000|2022-03-31 13:17:40|3714.01|3714.01|3713.26|3713.26|3714.63|3714.63|3713.13|3713.13|0
1648732680000|2022-03-31 13:18:00|3713.78|3713.78|3714.4|3714.4|3715.03|3715.03|3713.78|3713.78|0
1648732690000|2022-03-31 13:18:10|3713.15|3713.15|3713.15|3713.15|3713.15|3713.15|3713.15|3713.15|0
1648732700000|2022-03-31 13:18:20|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|3712.53|0
1648732720000|2022-03-31 13:18:40|3712.36|3712.36|3712.64|3712.64|3712.64|3712.64|3712.01|3712.01|0
1648732730000|2022-03-31 13:18:50|3712.51|3712.51|3712.51|3712.51|3712.51|3712.51|3712.51|3712.51|0
1648732740000|2022-03-31 13:19:00|3713.14|3713.14|3713.76|3713.76|3713.76|3713.76|3713.14|3713.14|0
1648732750000|2022-03-31 13:19:10|3713.93|3713.93|3713.81|3713.81|3713.93|3713.93|3713.81|3713.81|0
1648732760000|2022-03-31 13:19:20|3712.56|3712.56|3712.56|3712.56|3712.56|3712.56|3712.56|3712.56|0
1648732770000|2022-03-31 13:19:30|3712.31|3712.31|3712.18|3712.18|3712.31|3712.31|3712.18|3712.18|0
1648732780000|2022-03-31 13:19:40|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|3712.01|0
1648732790000|2022-03-31 13:19:50|3711.88|3711.88|3714.51|3714.51|3714.51|3714.51|3711.88|3711.88|0
1648732810000|2022-03-31 13:20:10|3715.13|3715.13|3713.88|3713.88|3715.13|3715.13|3713.88|3713.88|0
1648732820000|2022-03-31 13:20:20|3713.26|3713.26|3713.26|3713.26|3713.26|3713.26|3713.26|3713.26|0
1648732830000|2022-03-31 13:20:30|3713.08|3713.08|3713.43|3713.43|3713.43|3713.43|3713.08|3713.08|0
1648732840000|2022-03-31 13:20:40|3714.06|3714.06|3714.06|3714.06|3714.06|3714.06|3714.06|3714.06|0
1648732850000|2022-03-31 13:20:50|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|3714.68|0
1648732870000|2022-03-31 13:21:10|3714.51|3714.51|3715.63|3715.63|3715.63|3715.63|3714.51|3714.51|0
1648732890000|2022-03-31 13:21:30|3716.26|3716.26|3716.26|3716.26|3716.26|3716.26|3716.26|3716.26|0
1648732910000|2022-03-31 13:21:50|3716.08|3716.08|3716.21|3716.21|3716.21|3716.21|3716.08|3716.08|0
1648732960000|2022-03-31 13:22:40|3716.08|3716.08|3716.08|3716.08|3716.08|3716.08|3716.08|3716.08|0
1648732970000|2022-03-31 13:22:50|3714.83|3714.83|3714.71|3714.71|3714.83|3714.83|3714.71|3714.71|0
1648732990000|2022-03-31 13:23:10|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|0
1648733010000|2022-03-31 13:23:30|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|3714.71|0
1648733030000|2022-03-31 13:23:50|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|3713.46|0
1648733070000|2022-03-31 13:24:30|3713.63|3713.63|3714.15|3714.15|3714.15|3714.15|3713.63|3713.63|0
1648733090000|2022-03-31 13:24:50|3713.63|3713.63|3713.98|3713.98|3713.98|3713.98|3713.63|3713.63|0
1648733110000|2022-03-31 13:25:10|3714.11|3714.11|3714.23|3714.23|3714.23|3714.23|3714.11|3714.11|0
1648733120000|2022-03-31 13:25:20|3713.98|3713.98|3713.98|3713.98|3713.98|3713.98|3713.98|3713.98|0
1648733130000|2022-03-31 13:25:30|3714.11|3714.11|3714.11|3714.11|3714.11|3714.11|3714.11|3714.11|0
1648733140000|2022-03-31 13:25:40|3713.48|3713.48|3713.48|3713.48|3713.48|3713.48|3712.86|3712.86|0
1648733170000|2022-03-31 13:26:10|3713.31|3713.31|3713.06|3713.06|3713.31|3713.31|3713.06|3713.06|0
1648733190000|2022-03-31 13:26:30|3712.43|3712.43|3712.43|3712.43|3712.43|3712.43|3712.43|3712.43|0
1648733210000|2022-03-31 13:26:50|3713.06|3713.06|3712.43|3712.43|3713.06|3713.06|3712.43|3712.43|0
1648733220000|2022-03-31 13:27:00|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|3712.68|0
1648733250000|2022-03-31 13:27:30|3712.34|3712.34|3711.09|3711.09|3712.34|3712.34|3711.09|3711.09|0
1648733270000|2022-03-31 13:27:50|3711.71|3711.71|3711.71|3711.71|3711.71|3711.71|3711.71|3711.71|0
1648733300000|2022-03-31 13:28:20|3711.96|3711.96|3711.96|3711.96|3711.96|3711.96|3711.96|3711.96|0
1648733310000|2022-03-31 13:28:30|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|3711.34|0
1648733320000|2022-03-31 13:28:40|3711.96|3711.96|3711.96|3711.96|3711.96|3711.96|3711.96|3711.96|0
1648733340000|2022-03-31 13:29:00|3710.09|3710.09|3710.09|3710.09|3710.09|3710.09|3710.09|3710.09|0
1648733370000|2022-03-31 13:29:30|3710.26|3710.26|3709.64|3709.64|3710.26|3710.26|3709.64|3709.64|0
1648733380000|2022-03-31 13:29:40|3710.26|3710.26|3709.89|3709.89|3710.26|3710.26|3709.89|3709.89|0
1648733400000|2022-03-31 13:30:00|3710.14|3710.14|3710.01|3710.01|3710.76|3710.76|3710.01|3710.01|0
1648733410000|2022-03-31 13:30:10|3710.26|3710.26|3710.52|3710.52|3710.52|3710.52|3710.26|3710.26|0
1648733420000|2022-03-31 13:30:20|3711.76|3711.76|3711.14|3711.14|3712.39|3712.39|3711.14|3711.14|0
1648733430000|2022-03-31 13:30:30|3711.39|3711.39|3711.39|3711.39|3711.39|3711.39|3711.39|3711.39|0
1648733440000|2022-03-31 13:30:40|3710.77|3710.77|3710.77|3710.77|3710.77|3710.77|3710.77|3710.77|0
1648733460000|2022-03-31 13:31:00|3712.02|3712.02|3711.22|3711.22|3712.02|3712.02|3711.22|3711.22|0
1648733470000|2022-03-31 13:31:10|3710.6|3710.6|3710.77|3710.77|3710.77|3710.77|3710.6|3710.6|0
1648733510000|2022-03-31 13:31:50|3711.39|3711.39|3710.77|3710.77|3711.39|3711.39|3710.77|3710.77|0
1648733540000|2022-03-31 13:32:20|3710.27|3710.27|3708.51|3708.51|3710.27|3710.27|3708.51|3708.51|0
1648733550000|2022-03-31 13:32:30|3707.89|3707.89|3707.27|3707.27|3707.89|3707.89|3707.27|3707.27|0
1648733560000|2022-03-31 13:32:40|3707.14|3707.14|3707.14|3707.14|3707.27|3707.27|3707.14|3707.14|0
1648733570000|2022-03-31 13:32:50|3707.49|3707.49|3707.79|3707.79|3707.79|3707.79|3707.49|3707.49|0
1648733580000|2022-03-31 13:33:00|3707.16|3707.16|3705.91|3705.91|3707.16|3707.16|3705.91|3705.91|0
1648733590000|2022-03-31 13:33:10|3705.79|3705.79|3705.29|3705.29|3705.79|3705.79|3705.29|3705.29|0
1648733600000|2022-03-31 13:33:20|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|3705.91|0
1648733620000|2022-03-31 13:33:40|3705.78|3705.78|3703.61|3703.61|3705.78|3705.78|3703.61|3703.61|0
1648733630000|2022-03-31 13:33:50|3702.99|3702.99|3702.61|3702.61|3702.99|3702.99|3702.61|3702.61|0
1648733640000|2022-03-31 13:34:00|3702.86|3702.86|3702.99|3702.99|3703.11|3703.11|3702.86|3702.86|0
1648733650000|2022-03-31 13:34:10|3702.74|3702.74|3702.11|3702.11|3702.74|3702.74|3702.11|3702.11|0
1648733660000|2022-03-31 13:34:20|3701.49|3701.49|3700.61|3700.61|3701.49|3701.49|3700.61|3700.61|0
1648733670000|2022-03-31 13:34:30|3700.78|3700.78|3700.91|3700.91|3701.03|3701.03|3700.78|3700.78|0
1648733680000|2022-03-31 13:34:40|3700.66|3700.66|3700.91|3700.91|3700.91|3700.91|3700.66|3700.66|0
1648733690000|2022-03-31 13:34:50|3701.29|3701.29|3700.04|3700.04|3701.29|3701.29|3700.04|3700.04|0
1648733700000|2022-03-31 13:35:00|3699.54|3699.54|3698.29|3698.29|3699.54|3699.54|3698.29|3698.29|0
1648733710000|2022-03-31 13:35:10|3698.66|3698.66|3699.91|3699.91|3699.91|3699.91|3698.66|3698.66|0
1648733720000|2022-03-31 13:35:20|3700.08|3700.08|3700.08|3700.08|3700.08|3700.08|3700.08|3700.08|0
1648733760000|2022-03-31 13:36:00|3698.83|3698.83|3698.21|3698.21|3698.83|3698.83|3698.21|3698.21|0
1648733770000|2022-03-31 13:36:10|3698.83|3698.83|3698.83|3698.83|3698.83|3698.83|3698.83|3698.83|0
1648733780000|2022-03-31 13:36:20|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|3698.58|0
1648733810000|2022-03-31 13:36:50|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|3697.41|3697.41|0
1648733820000|2022-03-31 13:37:00|3698.91|3698.91|3699.54|3699.54|3699.54|3699.54|3698.91|3698.91|0
1648733830000|2022-03-31 13:37:10|3700.16|3700.16|3700.16|3700.16|3700.16|3700.16|3700.16|3700.16|0
1648733840000|2022-03-31 13:37:20|3700.78|3700.78|3700.16|3700.16|3700.78|3700.78|3700.16|3700.16|0
1648733850000|2022-03-31 13:37:30|3699.54|3699.54|3699.54|3699.54|3699.54|3699.54|3699.54|3699.54|0
1648733860000|2022-03-31 13:37:40|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|0
1648733870000|2022-03-31 13:37:50|3698.41|3698.41|3698.91|3698.91|3698.91|3698.91|3698.41|3698.41|0
1648733880000|2022-03-31 13:38:00|3698.54|3698.54|3697.91|3697.91|3698.54|3698.54|3697.91|3697.91|0
1648733890000|2022-03-31 13:38:10|3697.66|3697.66|3697.66|3697.66|3697.66|3697.66|3697.66|3697.66|0
1648733900000|2022-03-31 13:38:20|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|3698.29|0
1648733910000|2022-03-31 13:38:30|3698.91|3698.91|3699.08|3699.08|3699.08|3699.08|3698.91|3698.91|0
1648733920000|2022-03-31 13:38:40|3698.46|3698.46|3698.59|3698.59|3698.59|3698.59|3698.46|3698.46|0
1648733940000|2022-03-31 13:39:00|3699.83|3699.83|3700.71|3700.71|3700.71|3700.71|3699.83|3699.83|0
1648733950000|2022-03-31 13:39:10|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|3700.09|0
1648733980000|2022-03-31 13:39:40|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|3699.96|0
1648734000000|2022-03-31 13:40:00|3700.46|3700.46|3697.34|3697.34|3700.46|3700.46|3697.34|3697.34|0
1648734050000|2022-03-31 13:40:50|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|3694.84|0
1648734060000|2022-03-31 13:41:00|3695.47|3695.47|3695.47|3695.47|3695.47|3695.47|3695.47|3695.47|0
1648734080000|2022-03-31 13:41:20|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|0
1648734090000|2022-03-31 13:41:30|3693.59|3693.59|3692.97|3692.97|3693.59|3693.59|3692.97|3692.97|0
1648734110000|2022-03-31 13:41:50|3692.84|3692.84|3692.35|3692.35|3692.97|3692.97|3692.35|3692.35|0
1648734120000|2022-03-31 13:42:00|3691.72|3691.72|3692.97|3692.97|3692.97|3692.97|3691.72|3691.72|0
1648734130000|2022-03-31 13:42:10|3692.59|3692.59|3692.59|3692.59|3692.59|3692.59|3692.59|3692.59|0
1648734150000|2022-03-31 13:42:30|3690.72|3690.72|3688.47|3688.47|3690.72|3690.72|3688.47|3688.47|0
1648734180000|2022-03-31 13:43:00|3689.1|3689.1|3689.72|3689.72|3689.72|3689.72|3689.1|3689.1|0
1648734210000|2022-03-31 13:43:30|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|3690.34|0
1648734220000|2022-03-31 13:43:40|3690.69|3690.69|3691.94|3691.94|3691.94|3691.94|3690.69|3690.69|0
1648734230000|2022-03-31 13:43:50|3690.69|3690.69|3690.07|3690.07|3690.69|3690.69|3690.07|3690.07|0
1648734240000|2022-03-31 13:44:00|3689.44|3689.44|3688.82|3688.82|3689.44|3689.44|3688.82|3688.82|0
1648734250000|2022-03-31 13:44:10|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|0
1648734260000|2022-03-31 13:44:20|3688.57|3688.57|3688.57|3688.57|3688.57|3688.57|3688.57|3688.57|0
1648734280000|2022-03-31 13:44:40|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|3688.07|0
1648734290000|2022-03-31 13:44:50|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|3688.69|0
1648734300000|2022-03-31 13:45:00|3688.07|3688.07|3687.44|3687.44|3688.07|3688.07|3687.44|3687.44|0
1648734310000|2022-03-31 13:45:10|3689.31|3689.31|3691.19|3691.19|3691.19|3691.19|3689.31|3689.31|0
1648734330000|2022-03-31 13:45:30|3689.94|3689.94|3690.44|3690.44|3690.44|3690.44|3689.94|3689.94|0
1648734340000|2022-03-31 13:45:40|3691.06|3691.06|3691.06|3691.06|3691.06|3691.06|3691.06|3691.06|0
1648734360000|2022-03-31 13:46:00|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|0
1648734370000|2022-03-31 13:46:10|3688.57|3688.57|3688.57|3688.57|3688.57|3688.57|3688.57|3688.57|0
1648734380000|2022-03-31 13:46:20|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|0
1648734400000|2022-03-31 13:46:40|3689.19|3689.19|3689.19|3689.19|3689.19|3689.19|3689.19|3689.19|0
1648734410000|2022-03-31 13:46:50|3690.44|3690.44|3690.69|3690.69|3690.69|3690.69|3690.44|3690.44|0
1648734420000|2022-03-31 13:47:00|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|0
1648734440000|2022-03-31 13:47:20|3691.94|3691.94|3691.94|3691.94|3693.19|3693.19|3691.94|3691.94|0
1648734450000|2022-03-31 13:47:30|3692.69|3692.69|3691.69|3691.69|3692.69|3692.69|3691.69|3691.69|0
1648734460000|2022-03-31 13:47:40|3691.82|3691.82|3691.19|3691.19|3691.82|3691.82|3691.19|3691.19|0
1648734480000|2022-03-31 13:48:00|3689.94|3689.94|3689.94|3689.94|3689.94|3689.94|3689.94|3689.94|0
1648734490000|2022-03-31 13:48:10|3689.32|3689.32|3688.82|3688.82|3689.32|3689.32|3688.7|3688.7|0
1648734500000|2022-03-31 13:48:20|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|3690.07|0
1648734540000|2022-03-31 13:49:00|3690.32|3690.32|3690.32|3690.32|3690.32|3690.32|3690.32|3690.32|0
1648734550000|2022-03-31 13:49:10|3689.7|3689.7|3691.82|3691.82|3691.82|3691.82|3689.7|3689.7|0
1648734570000|2022-03-31 13:49:30|3690.57|3690.57|3691.67|3691.67|3691.67|3691.67|3690.57|3690.57|0
1648734580000|2022-03-31 13:49:40|3691.79|3691.79|3691.42|3691.42|3691.79|3691.79|3691.42|3691.42|0
1648734590000|2022-03-31 13:49:50|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|3692.04|0
1648734600000|2022-03-31 13:50:00|3691.42|3691.42|3692.29|3692.29|3692.29|3692.29|3691.42|3691.42|0
1648734620000|2022-03-31 13:50:20|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|3692.92|0
1648734640000|2022-03-31 13:50:40|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|3693.54|0
1648734650000|2022-03-31 13:50:50|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|3693.67|0
1648734660000|2022-03-31 13:51:00|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|3694.29|0
1648734670000|2022-03-31 13:51:10|3694.12|3694.12|3693.5|3693.5|3694.12|3694.12|3693.5|3693.5|0
1648734680000|2022-03-31 13:51:20|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|0
1648734700000|2022-03-31 13:51:40|3692.37|3692.37|3691.99|3691.99|3692.37|3692.37|3691.99|3691.99|0
1648734710000|2022-03-31 13:51:50|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|0
1648734720000|2022-03-31 13:52:00|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|0
1648734730000|2022-03-31 13:52:10|3693.87|3693.87|3693.24|3693.24|3693.87|3693.87|3693.24|3693.24|0
1648734740000|2022-03-31 13:52:20|3693.87|3693.87|3693.99|3693.99|3693.99|3693.99|3693.87|3693.87|0
1648734750000|2022-03-31 13:52:30|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|3693.37|0
1648734760000|2022-03-31 13:52:40|3693.49|3693.49|3693.49|3693.49|3693.49|3693.49|3693.49|3693.49|0
1648734770000|2022-03-31 13:52:50|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|0
1648734780000|2022-03-31 13:53:00|3692.24|3692.24|3692.87|3692.87|3692.87|3692.87|3692.24|3692.24|0
1648734790000|2022-03-31 13:53:10|3693.12|3693.12|3692.49|3692.49|3693.12|3693.12|3692.49|3692.49|0
1648734800000|2022-03-31 13:53:20|3693.12|3693.12|3693.12|3693.12|3693.12|3693.12|3693.12|3693.12|0
1648734810000|2022-03-31 13:53:30|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|0
1648734820000|2022-03-31 13:53:40|3692.37|3692.37|3691.12|3691.12|3692.37|3692.37|3691.12|3691.12|0
1648734830000|2022-03-31 13:53:50|3691.75|3691.75|3691.75|3691.75|3691.75|3691.75|3691.75|3691.75|0
1648734840000|2022-03-31 13:54:00|3691.49|3691.49|3691.49|3691.49|3691.49|3691.49|3691.49|3691.49|0
1648734860000|2022-03-31 13:54:20|3690.99|3690.99|3689.12|3689.12|3690.99|3690.99|3689.12|3689.12|0
1648734870000|2022-03-31 13:54:30|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|0
1648734880000|2022-03-31 13:54:40|3691.62|3691.62|3691.62|3691.62|3691.62|3691.62|3691.62|3691.62|0
1648734890000|2022-03-31 13:54:50|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|3690.37|0
1648734900000|2022-03-31 13:55:00|3689.74|3689.74|3690.99|3690.99|3690.99|3690.99|3689.74|3689.74|0
1648734920000|2022-03-31 13:55:20|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|3689.74|0
1648734930000|2022-03-31 13:55:30|3690.37|3690.37|3689.37|3689.37|3690.37|3690.37|3688.74|3688.74|0
1648734940000|2022-03-31 13:55:40|3689.99|3689.99|3691.86|3691.86|3692.49|3692.49|3689.99|3689.99|0
1648734960000|2022-03-31 13:56:00|3691.24|3691.24|3690.62|3690.62|3691.24|3691.24|3690.62|3690.62|0
1648734990000|2022-03-31 13:56:30|3690.49|3690.49|3691.11|3691.11|3691.11|3691.11|3690.49|3690.49|0
1648735000000|2022-03-31 13:56:40|3690.49|3690.49|3691.12|3691.12|3691.12|3691.12|3690.49|3690.49|0
1648735010000|2022-03-31 13:56:50|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|3690.49|0
1648735020000|2022-03-31 13:57:00|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|3691.74|0
1648735040000|2022-03-31 13:57:20|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|3692.99|0
1648735050000|2022-03-31 13:57:30|3693.37|3693.37|3693.24|3693.24|3693.37|3693.37|3693.24|3693.24|0
1648735060000|2022-03-31 13:57:40|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|3693.87|0
1648735070000|2022-03-31 13:57:50|3694.04|3694.04|3694.04|3694.04|3694.04|3694.04|3694.04|3694.04|0
1648735080000|2022-03-31 13:58:00|3693.42|3693.42|3694.79|3694.79|3694.79|3694.79|3693.42|3693.42|0
1648735090000|2022-03-31 13:58:10|3694.16|3694.16|3693.19|3693.19|3694.16|3694.16|3693.19|3693.19|0
1648735100000|2022-03-31 13:58:20|3693.44|3693.44|3694.69|3694.69|3694.69|3694.69|3693.44|3693.44|0
1648735110000|2022-03-31 13:58:30|3695.94|3695.94|3695.19|3695.19|3695.94|3695.94|3695.19|3695.19|0
1648735120000|2022-03-31 13:58:40|3696.44|3696.44|3696.44|3696.44|3696.44|3696.44|3696.44|3696.44|0
1648735140000|2022-03-31 13:59:00|3695.19|3695.19|3694.44|3694.44|3695.82|3695.82|3694.44|3694.44|0
1648735150000|2022-03-31 13:59:10|3695.69|3695.69|3697.56|3697.56|3697.56|3697.56|3695.69|3695.69|0
1648735170000|2022-03-31 13:59:30|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|0
1648735180000|2022-03-31 13:59:40|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|3696.94|0
1648735190000|2022-03-31 13:59:50|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|0
1648735200000|2022-03-31 14:00:00|3696.14|3696.14|3697.39|3697.39|3698.02|3698.02|3696.14|3696.14|0
1648735210000|2022-03-31 14:00:10|3697.77|3697.77|3698.39|3698.39|3698.39|3698.39|3697.77|3697.77|0
1648735230000|2022-03-31 14:00:30|3698.52|3698.52|3698.77|3698.77|3698.77|3698.77|3698.52|3698.52|0
1648735250000|2022-03-31 14:00:50|3698.15|3698.15|3695.77|3695.77|3698.15|3698.15|3695.77|3695.77|0
1648735270000|2022-03-31 14:01:10|3697.64|3697.64|3697.64|3697.64|3697.64|3697.64|3697.64|3697.64|0
1648735290000|2022-03-31 14:01:30|3697.47|3697.47|3694.97|3694.97|3697.47|3697.47|3694.97|3694.97|0
1648735300000|2022-03-31 14:01:40|3696.85|3696.85|3696.85|3696.85|3696.85|3696.85|3696.85|3696.85|0
1648735330000|2022-03-31 14:02:10|3695.6|3695.6|3696.85|3696.85|3696.85|3696.85|3695.6|3695.6|0
1648735350000|2022-03-31 14:02:30|3696.59|3696.59|3699.22|3699.22|3699.22|3699.22|3696.59|3696.59|0
1648735360000|2022-03-31 14:02:40|3699.84|3699.84|3699.22|3699.22|3699.84|3699.84|3699.22|3699.22|0
1648735370000|2022-03-31 14:02:50|3697.97|3697.97|3697.97|3697.97|3697.97|3697.97|3697.97|3697.97|0
1648735380000|2022-03-31 14:03:00|3696.72|3696.72|3696.72|3696.72|3696.72|3696.72|3696.72|3696.72|0
1648735390000|2022-03-31 14:03:10|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|0
1648735400000|2022-03-31 14:03:20|3698.76|3698.76|3698.76|3698.76|3698.76|3698.76|3698.76|3698.76|0
1648735460000|2022-03-31 14:04:20|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|3698.59|0
1648735470000|2022-03-31 14:04:30|3698.76|3698.76|3698.81|3698.81|3698.81|3698.81|3698.64|3698.64|0
1648735480000|2022-03-31 14:04:40|3699.44|3699.44|3700.06|3700.06|3700.06|3700.06|3699.44|3699.44|0
1648735490000|2022-03-31 14:04:50|3700.19|3700.19|3701.06|3701.06|3701.06|3701.06|3700.19|3700.19|0
1648735500000|2022-03-31 14:05:00|3702.31|3702.31|3703.56|3703.56|3703.56|3703.56|3702.31|3702.31|0
1648735520000|2022-03-31 14:05:20|3702.93|3702.93|3702.31|3702.31|3702.93|3702.93|3702.31|3702.31|0
1648735530000|2022-03-31 14:05:30|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|3701.69|0
1648735540000|2022-03-31 14:05:40|3699.81|3699.81|3698.56|3698.56|3699.81|3699.81|3698.56|3698.56|0
1648735550000|2022-03-31 14:05:50|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|0
1648735560000|2022-03-31 14:06:00|3696.82|3696.82|3696.94|3696.94|3696.94|3696.94|3696.82|3696.82|0
1648735570000|2022-03-31 14:06:10|3698.19|3698.19|3696.94|3696.94|3698.82|3698.82|3696.94|3696.94|0
1648735580000|2022-03-31 14:06:20|3696.19|3696.19|3696.07|3696.07|3696.19|3696.19|3696.07|3696.07|0
1648735590000|2022-03-31 14:06:30|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|3695.44|0
1648735610000|2022-03-31 14:06:50|3695.32|3695.32|3692.69|3692.69|3695.32|3695.32|3692.69|3692.69|0
1648735620000|2022-03-31 14:07:00|3691.45|3691.45|3691.9|3691.9|3691.9|3691.9|3691.27|3691.27|0
1648735640000|2022-03-31 14:07:20|3691.52|3691.52|3691.65|3691.65|3691.65|3691.65|3690.9|3690.9|0
1648735660000|2022-03-31 14:07:40|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|3692.9|0
1648735670000|2022-03-31 14:07:50|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|3691.65|0
1648735680000|2022-03-31 14:08:00|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|3692.27|0
1648735690000|2022-03-31 14:08:10|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|3692.4|0
1648735700000|2022-03-31 14:08:20|3691.15|3691.15|3691.15|3691.15|3691.15|3691.15|3691.15|3691.15|0
1648735730000|2022-03-31 14:08:50|3690.53|3690.53|3690.27|3690.27|3690.53|3690.53|3690.27|3690.27|0
1648735740000|2022-03-31 14:09:00|3688.4|3688.4|3689.15|3689.15|3689.15|3689.15|3687.9|3687.9|0
1648735750000|2022-03-31 14:09:10|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|3688.52|0
1648735760000|2022-03-31 14:09:20|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|3687.28|0
1648735770000|2022-03-31 14:09:30|3685.4|3685.4|3685.15|3685.15|3685.4|3685.4|3685.15|3685.15|0
1648735780000|2022-03-31 14:09:40|3685.78|3685.78|3685.6|3685.6|3685.78|3685.78|3685.6|3685.6|0
1648735800000|2022-03-31 14:10:00|3686.23|3686.23|3688.35|3688.35|3688.35|3688.35|3686.23|3686.23|0
1648735820000|2022-03-31 14:10:20|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|3688.98|0
1648735840000|2022-03-31 14:10:40|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|3689.48|0
1648735850000|2022-03-31 14:10:50|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|3690.1|0
1648735860000|2022-03-31 14:11:00|3688.85|3688.85|3688.85|3688.85|3688.85|3688.85|3688.85|3688.85|0
1648735870000|2022-03-31 14:11:10|3689.02|3689.02|3689.02|3689.02|3689.02|3689.02|3689.02|3689.02|0
1648735880000|2022-03-31 14:11:20|3688.77|3688.77|3688.77|3688.77|3688.77|3688.77|3688.77|3688.77|0
1648735890000|2022-03-31 14:11:30|3688.9|3688.9|3688.65|3688.65|3688.9|3688.9|3688.65|3688.65|0
1648735900000|2022-03-31 14:11:40|3688.02|3688.02|3687.4|3687.4|3688.02|3688.02|3687.4|3687.4|0
1648735910000|2022-03-31 14:11:50|3686.53|3686.53|3687.95|3687.95|3687.95|3687.95|3686.53|3686.53|0
1648735930000|2022-03-31 14:12:10|3687.78|3687.78|3689.03|3689.03|3689.03|3689.03|3687.78|3687.78|0
1648735940000|2022-03-31 14:12:20|3689.15|3689.15|3688.29|3688.29|3689.15|3689.15|3687.66|3687.66|0
1648735950000|2022-03-31 14:12:30|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|3687.66|0
1648735960000|2022-03-31 14:12:40|3688.01|3688.01|3686.93|3686.93|3688.18|3688.18|3686.93|3686.93|0
1648735970000|2022-03-31 14:12:50|3687.18|3687.18|3686.66|3686.66|3687.18|3687.18|3686.66|3686.66|0
1648735980000|2022-03-31 14:13:00|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|0
1648735990000|2022-03-31 14:13:10|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|3687.18|0
1648736000000|2022-03-31 14:13:20|3686.84|3686.84|3686.84|3686.84|3686.84|3686.84|3686.84|3686.84|0
1648736010000|2022-03-31 14:13:30|3688.09|3688.09|3688.09|3688.09|3688.09|3688.09|3688.09|3688.09|0
1648736020000|2022-03-31 14:13:40|3688.71|3688.71|3689.59|3689.59|3690.21|3690.21|3688.71|3688.71|0
1648736030000|2022-03-31 14:13:50|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|0
1648736040000|2022-03-31 14:14:00|3690.31|3690.31|3690.18|3690.18|3690.31|3690.31|3690.18|3690.18|0
1648736050000|2022-03-31 14:14:10|3689.84|3689.84|3689.88|3689.88|3690.01|3690.01|3689.84|3689.84|0
1648736090000|2022-03-31 14:14:50|3690.51|3690.51|3691.13|3691.13|3691.13|3691.13|3690.51|3690.51|0
1648736100000|2022-03-31 14:15:00|3692.38|3692.38|3695|3695|3695|3695|3692.38|3692.38|0
1648736140000|2022-03-31 14:15:40|3694.38|3694.38|3693|3693|3694.38|3694.38|3693|3693|0
1648736160000|2022-03-31 14:16:00|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|0
1648736170000|2022-03-31 14:16:10|3691.63|3691.63|3691.01|3691.01|3691.63|3691.63|3691.01|3691.01|0
1648736210000|2022-03-31 14:16:50|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|0
1648736220000|2022-03-31 14:17:00|3692.43|3692.43|3690.38|3690.38|3692.43|3692.43|3690.38|3690.38|0
1648736230000|2022-03-31 14:17:10|3689.75|3689.75|3690.38|3690.38|3690.38|3690.38|3689.75|3689.75|0
1648736240000|2022-03-31 14:17:20|3689.75|3689.75|3689.38|3689.38|3689.75|3689.75|3689.38|3689.38|0
1648736260000|2022-03-31 14:17:40|3689.5|3689.5|3689.5|3689.5|3689.5|3689.5|3689.5|3689.5|0
1648736300000|2022-03-31 14:18:20|3691.38|3691.38|3693.87|3693.87|3693.87|3693.87|3691.38|3691.38|0
1648736310000|2022-03-31 14:18:30|3694.25|3694.25|3694.25|3694.25|3694.25|3694.25|3694.25|3694.25|0
1648736320000|2022-03-31 14:18:40|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|3692.38|0
1648736330000|2022-03-31 14:18:50|3691.75|3691.75|3691.13|3691.13|3691.75|3691.75|3691.13|3691.13|0
1648736350000|2022-03-31 14:19:10|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|3690.88|0
1648736370000|2022-03-31 14:19:30|3692.75|3692.75|3692.92|3692.92|3692.92|3692.92|3692.75|3692.75|0
1648736380000|2022-03-31 14:19:40|3693.1|3693.1|3693.97|3693.97|3693.97|3693.97|3693.1|3693.1|0
1648736390000|2022-03-31 14:19:50|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|3694.22|0
1648736400000|2022-03-31 14:20:00|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|0
1648736410000|2022-03-31 14:20:10|3693.35|3693.35|3692.73|3692.73|3693.35|3693.35|3692.73|3692.73|0
1648736440000|2022-03-31 14:20:40|3693.35|3693.35|3692.73|3692.73|3693.35|3693.35|3692.73|3692.73|0
1648736450000|2022-03-31 14:20:50|3692.98|3692.98|3693.6|3693.6|3694.85|3694.85|3692.98|3692.98|0
1648736480000|2022-03-31 14:21:20|3693.47|3693.47|3693.47|3693.47|3693.47|3693.47|3693.47|3693.47|0
1648736490000|2022-03-31 14:21:30|3694.72|3694.72|3694.72|3694.72|3694.72|3694.72|3694.72|3694.72|0
1648736500000|2022-03-31 14:21:40|3696.6|3696.6|3697.22|3697.22|3697.22|3697.22|3695.97|3695.97|0
1648736510000|2022-03-31 14:21:50|3697.1|3697.1|3695.22|3695.22|3697.1|3697.1|3695.22|3695.22|0
1648736530000|2022-03-31 14:22:10|3694.6|3694.6|3693.1|3693.1|3694.6|3694.6|3693.1|3693.1|0
1648736540000|2022-03-31 14:22:20|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|3692.72|0
1648736550000|2022-03-31 14:22:30|3691.47|3691.47|3691.47|3691.47|3692.1|3692.1|3691.47|3691.47|0
1648736560000|2022-03-31 14:22:40|3691.1|3691.1|3690.47|3690.47|3691.1|3691.1|3690.47|3690.47|0
1648736570000|2022-03-31 14:22:50|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|3689.85|0
1648736590000|2022-03-31 14:23:10|3689.35|3689.35|3689.97|3689.97|3690.6|3690.6|3689.35|3689.35|0
1648736600000|2022-03-31 14:23:20|3688.72|3688.72|3688.1|3688.1|3688.72|3688.72|3688.1|3688.1|0
1648736610000|2022-03-31 14:23:30|3686.23|3686.23|3686.23|3686.23|3686.23|3686.23|3686.23|3686.23|0
1648736620000|2022-03-31 14:23:40|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|3686.05|0
1648736630000|2022-03-31 14:23:50|3685.68|3685.68|3685.68|3685.68|3685.68|3685.68|3685.68|3685.68|0
1648736640000|2022-03-31 14:24:00|3684.43|3684.43|3685.93|3685.93|3685.93|3685.93|3684.43|3684.43|0
1648736670000|2022-03-31 14:24:30|3686.55|3686.55|3685.68|3685.68|3686.55|3686.55|3685.05|3685.05|0
1648736680000|2022-03-31 14:24:40|3684.43|3684.43|3681.31|3681.31|3684.43|3684.43|3681.31|3681.31|0
1648736690000|2022-03-31 14:24:50|3680.68|3680.68|3681.31|3681.31|3681.31|3681.31|3680.06|3680.06|0
1648736710000|2022-03-31 14:25:10|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|0
1648736720000|2022-03-31 14:25:20|3679.93|3679.93|3678.56|3678.56|3679.93|3679.93|3678.56|3678.56|0
1648736750000|2022-03-31 14:25:50|3677.94|3677.94|3678.56|3678.56|3678.56|3678.56|3677.94|3677.94|0
1648736760000|2022-03-31 14:26:00|3678.81|3678.81|3678.81|3678.81|3678.81|3678.81|3678.81|3678.81|0
1648736780000|2022-03-31 14:26:20|3679.19|3679.19|3678.69|3678.69|3679.19|3679.19|3678.69|3678.69|0
1648736810000|2022-03-31 14:26:50|3677.44|3677.44|3674.94|3674.94|3677.44|3677.44|3674.94|3674.94|0
1648736820000|2022-03-31 14:27:00|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|3674.32|0
1648736840000|2022-03-31 14:27:20|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|3673.97|0
1648736850000|2022-03-31 14:27:30|3673.35|3673.35|3672.72|3672.72|3673.35|3673.35|3672.72|3672.72|0
1648736860000|2022-03-31 14:27:40|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|0
1648736870000|2022-03-31 14:27:50|3672.6|3672.6|3670.85|3670.85|3673.84|3673.84|3670.72|3670.72|0
1648736880000|2022-03-31 14:28:00|3668.98|3668.98|3668.98|3668.98|3669.23|3669.23|3668.35|3668.35|0
1648736890000|2022-03-31 14:28:10|3667.73|3667.73|3667.98|3667.98|3667.98|3667.98|3667.73|3667.73|0
1648736900000|2022-03-31 14:28:20|3668.6|3668.6|3669.03|3669.03|3669.03|3669.03|3668.6|3668.6|0
1648736920000|2022-03-31 14:28:40|3668.28|3668.28|3668.15|3668.15|3668.28|3668.28|3668.15|3668.15|0
1648736940000|2022-03-31 14:29:00|3668.78|3668.78|3669.4|3669.4|3669.4|3669.4|3668.78|3668.78|0
1648736950000|2022-03-31 14:29:10|3668.15|3668.15|3668.78|3668.78|3668.78|3668.78|3667.53|3667.53|0
1648736960000|2022-03-31 14:29:20|3669.4|3669.4|3669.78|3669.78|3670.4|3670.4|3669.4|3669.4|0
1648736970000|2022-03-31 14:29:30|3670.4|3670.4|3669.95|3669.95|3670.57|3670.57|3669.95|3669.95|0
1648736980000|2022-03-31 14:29:40|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|0
1648737000000|2022-03-31 14:30:00|3668.45|3668.45|3670.95|3670.95|3670.95|3670.95|3668.32|3668.32|0
1648737010000|2022-03-31 14:30:10|3671.07|3671.07|3670.07|3670.07|3671.32|3671.32|3670.07|3670.07|0
1648737020000|2022-03-31 14:30:20|3670.2|3670.2|3670.33|3670.33|3670.33|3670.33|3669.58|3669.58|0
1648737030000|2022-03-31 14:30:30|3669.7|3669.7|3669.33|3669.33|3669.7|3669.7|3669.33|3669.33|0
1648737040000|2022-03-31 14:30:40|3668.95|3668.95|3668.82|3668.82|3668.95|3668.95|3668.82|3668.82|0
1648737050000|2022-03-31 14:30:50|3669.45|3669.45|3669.32|3669.32|3669.95|3669.95|3669.32|3669.32|0
1648737060000|2022-03-31 14:31:00|3671.19|3671.19|3673.07|3673.07|3673.07|3673.07|3671.19|3671.19|0
1648737070000|2022-03-31 14:31:10|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|3672.94|0
1648737080000|2022-03-31 14:31:20|3673.07|3673.07|3672.44|3672.44|3673.07|3673.07|3672.44|3672.44|0
1648737110000|2022-03-31 14:31:50|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|3671.19|0
1648737120000|2022-03-31 14:32:00|3672.44|3672.44|3669.94|3669.94|3672.44|3672.44|3669.94|3669.94|0
1648737130000|2022-03-31 14:32:10|3669.82|3669.82|3669.82|3669.82|3670.44|3670.44|3669.82|3669.82|0
1648737140000|2022-03-31 14:32:20|3670.07|3670.07|3670.32|3670.32|3670.32|3670.32|3670.07|3670.07|0
1648737150000|2022-03-31 14:32:30|3670.57|3670.57|3670.7|3670.7|3670.7|3670.7|3670.45|3670.45|0
1648737160000|2022-03-31 14:32:40|3670.07|3670.07|3669.7|3669.7|3670.07|3670.07|3669.7|3669.7|0
1648737170000|2022-03-31 14:32:50|3669.57|3669.57|3670.2|3670.2|3670.2|3670.2|3669.57|3669.57|0
1648737180000|2022-03-31 14:33:00|3670.82|3670.82|3671.07|3671.07|3671.2|3671.2|3670.2|3670.2|0
1648737190000|2022-03-31 14:33:10|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|0
1648737200000|2022-03-31 14:33:20|3670.2|3670.2|3668.07|3668.07|3670.2|3670.2|3668.07|3668.07|0
1648737210000|2022-03-31 14:33:30|3668.2|3668.2|3670.07|3670.07|3670.07|3670.07|3668.2|3668.2|0
1648737220000|2022-03-31 14:33:40|3669.72|3669.72|3670.1|3670.1|3670.35|3670.35|3669.72|3669.72|0
1648737230000|2022-03-31 14:33:50|3670.22|3670.22|3670.47|3670.47|3670.47|3670.47|3670.22|3670.22|0
1648737240000|2022-03-31 14:34:00|3669.22|3669.22|3668.34|3668.34|3669.22|3669.22|3668.22|3668.22|0
1648737250000|2022-03-31 14:34:10|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|0
1648737290000|2022-03-31 14:34:50|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|3668.34|0
1648737300000|2022-03-31 14:35:00|3668.97|3668.97|3668.97|3668.97|3669.59|3669.59|3668.97|3668.97|0
1648737310000|2022-03-31 14:35:10|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|0
1648737320000|2022-03-31 14:35:20|3669.72|3669.72|3669.09|3669.09|3669.72|3669.72|3669.09|3669.09|0
1648737330000|2022-03-31 14:35:30|3669.47|3669.47|3669.47|3669.47|3669.47|3669.47|3669.47|3669.47|0
1648737360000|2022-03-31 14:36:00|3670.1|3670.1|3669.47|3669.47|3670.1|3670.1|3668.85|3668.85|0
1648737370000|2022-03-31 14:36:10|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|3669.35|0
1648737380000|2022-03-31 14:36:20|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|0
1648737390000|2022-03-31 14:36:30|3667.47|3667.47|3666.85|3666.85|3667.47|3667.47|3666.85|3666.85|0
1648737400000|2022-03-31 14:36:40|3667.47|3667.47|3668.1|3668.1|3668.1|3668.1|3667.47|3667.47|0
1648737420000|2022-03-31 14:37:00|3667.97|3667.97|3668.47|3668.47|3668.47|3668.47|3667.22|3667.22|0
1648737440000|2022-03-31 14:37:20|3667.85|3667.85|3669.72|3669.72|3669.72|3669.72|3667.85|3667.85|0
1648737460000|2022-03-31 14:37:40|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|0
1648737470000|2022-03-31 14:37:50|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|0
1648737480000|2022-03-31 14:38:00|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|0
1648737490000|2022-03-31 14:38:10|3667.85|3667.85|3669.09|3669.09|3669.09|3669.09|3667.85|3667.85|0
1648737500000|2022-03-31 14:38:20|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|0
1648737510000|2022-03-31 14:38:30|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|0
1648737520000|2022-03-31 14:38:40|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|0
1648737530000|2022-03-31 14:38:50|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|3668.3|0
1648737550000|2022-03-31 14:39:10|3668.47|3668.47|3668.64|3668.64|3668.64|3668.64|3668.47|3668.47|0
1648737570000|2022-03-31 14:39:30|3668.82|3668.82|3668.82|3668.82|3668.82|3668.82|3668.82|3668.82|0
1648737610000|2022-03-31 14:40:10|3668.19|3668.19|3667.57|3667.57|3668.19|3668.19|3667.57|3667.57|0
1648737640000|2022-03-31 14:40:40|3666.94|3666.94|3665.7|3665.7|3666.94|3666.94|3665.7|3665.7|0
1648737650000|2022-03-31 14:40:50|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|3665.07|0
1648737660000|2022-03-31 14:41:00|3664.45|3664.45|3666.32|3666.32|3666.32|3666.32|3664.45|3664.45|0
1648737670000|2022-03-31 14:41:10|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|0
1648737690000|2022-03-31 14:41:30|3667.2|3667.2|3666.94|3666.94|3667.2|3667.2|3666.94|3666.94|0
1648737720000|2022-03-31 14:42:00|3665.7|3665.7|3665.57|3665.57|3665.7|3665.7|3665.57|3665.57|0
1648737740000|2022-03-31 14:42:20|3665.19|3665.19|3665.19|3665.19|3665.19|3665.19|3665.19|3665.19|0
1648737780000|2022-03-31 14:43:00|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|3667.07|0
1648737790000|2022-03-31 14:43:10|3666.72|3666.72|3666.72|3666.72|3666.72|3666.72|3666.72|3666.72|0
1648737800000|2022-03-31 14:43:20|3667.35|3667.35|3667.35|3667.35|3667.35|3667.35|3667.35|3667.35|0
1648737830000|2022-03-31 14:43:50|3668.6|3668.6|3669.85|3669.85|3669.85|3669.85|3668.6|3668.6|0
1648737850000|2022-03-31 14:44:10|3669.22|3669.22|3668.97|3668.97|3669.22|3669.22|3668.97|3668.97|0
1648737880000|2022-03-31 14:44:40|3669.59|3669.59|3669.35|3669.35|3669.59|3669.59|3668.97|3668.97|0
1648737930000|2022-03-31 14:45:30|3668.72|3668.72|3668.89|3668.89|3668.89|3668.89|3668.72|3668.72|0
1648737940000|2022-03-31 14:45:40|3669.07|3669.07|3669.69|3669.69|3670.31|3670.31|3669.07|3669.07|0
1648737950000|2022-03-31 14:45:50|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|3669.81|0
1648737960000|2022-03-31 14:46:00|3670.44|3670.44|3670.44|3670.44|3670.44|3670.44|3670.44|3670.44|0
1648737990000|2022-03-31 14:46:30|3671.06|3671.06|3670.44|3670.44|3671.06|3671.06|3670.44|3670.44|0
1648738000000|2022-03-31 14:46:40|3671.06|3671.06|3673.11|3673.11|3673.11|3673.11|3670.44|3670.44|0
1648738010000|2022-03-31 14:46:50|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|3674.36|0
1648738020000|2022-03-31 14:47:00|3674.11|3674.11|3675.61|3675.61|3675.61|3675.61|3674.11|3674.11|0
1648738030000|2022-03-31 14:47:10|3679.36|3679.36|3676.86|3676.86|3679.36|3679.36|3676.86|3676.86|0
1648738040000|2022-03-31 14:47:20|3676.23|3676.23|3675.61|3675.61|3676.86|3676.86|3675.61|3675.61|0
1648738050000|2022-03-31 14:47:30|3676.23|3676.23|3674.78|3674.78|3676.41|3676.41|3674.78|3674.78|0
1648738070000|2022-03-31 14:47:50|3674.61|3674.61|3674.36|3674.36|3674.61|3674.61|3674.36|3674.36|0
1648738090000|2022-03-31 14:48:10|3674.98|3674.98|3675.48|3675.48|3675.48|3675.48|3674.86|3674.86|0
1648738100000|2022-03-31 14:48:20|3675.61|3675.61|3676.98|3676.98|3678.23|3678.23|3675.61|3675.61|0
1648738120000|2022-03-31 14:48:40|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|3678.23|0
1648738170000|2022-03-31 14:49:30|3678.98|3678.98|3678.98|3678.98|3678.98|3678.98|3678.98|3678.98|0
1648738180000|2022-03-31 14:49:40|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|0
1648738190000|2022-03-31 14:49:50|3678.11|3678.11|3678.11|3678.11|3678.11|3678.11|3678.11|3678.11|0
1648738200000|2022-03-31 14:50:00|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|0
1648738220000|2022-03-31 14:50:20|3681.23|3681.23|3683.73|3683.73|3683.73|3683.73|3681.23|3681.23|0
1648738230000|2022-03-31 14:50:30|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|3683.1|0
1648738250000|2022-03-31 14:50:50|3682.85|3682.85|3684.1|3684.1|3684.1|3684.1|3682.85|3682.85|0
1648738260000|2022-03-31 14:51:00|3685.35|3685.35|3685.35|3685.35|3686.6|3686.6|3685.35|3685.35|0
1648738270000|2022-03-31 14:51:10|3684.72|3684.72|3683.48|3683.48|3684.72|3684.72|3683.48|3683.48|0
1648738280000|2022-03-31 14:51:20|3684.1|3684.1|3684.6|3684.6|3684.6|3684.6|3684.1|3684.1|0
1648738290000|2022-03-31 14:51:30|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|3684.98|0
1648738300000|2022-03-31 14:51:40|3685.6|3685.6|3685.6|3685.6|3685.6|3685.6|3685.6|3685.6|0
1648738310000|2022-03-31 14:51:50|3686.48|3686.48|3686.1|3686.1|3686.48|3686.48|3686.1|3686.1|0
1648738320000|2022-03-31 14:52:00|3686.23|3686.23|3686.85|3686.85|3686.85|3686.85|3686.23|3686.23|0
1648738340000|2022-03-31 14:52:20|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|0
1648738350000|2022-03-31 14:52:30|3687.48|3687.48|3687.61|3687.61|3687.61|3687.61|3687.48|3687.48|0
1648738360000|2022-03-31 14:52:40|3687.23|3687.23|3687.85|3687.85|3687.85|3687.85|3687.23|3687.23|0
1648738370000|2022-03-31 14:52:50|3687.23|3687.23|3687.48|3687.48|3687.48|3687.48|3687.23|3687.23|0
1648738380000|2022-03-31 14:53:00|3686.86|3686.86|3685.61|3685.61|3686.86|3686.86|3685.61|3685.61|0
1648738390000|2022-03-31 14:53:10|3684.98|3684.98|3683.73|3683.73|3684.98|3684.98|3683.73|3683.73|0
1648738410000|2022-03-31 14:53:30|3684.11|3684.11|3684.36|3684.36|3684.36|3684.36|3684.11|3684.11|0
1648738440000|2022-03-31 14:54:00|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|3685.61|0
1648738460000|2022-03-31 14:54:20|3685.73|3685.73|3685.11|3685.11|3685.73|3685.73|3685.11|3685.11|0
1648738470000|2022-03-31 14:54:30|3684.6|3684.6|3685.23|3685.23|3685.23|3685.23|3684.6|3684.6|0
1648738500000|2022-03-31 14:55:00|3685.61|3685.61|3685.73|3685.73|3685.73|3685.73|3685.61|3685.61|0
1648738520000|2022-03-31 14:55:20|3686.35|3686.35|3690.72|3690.72|3690.72|3690.72|3686.35|3686.35|0
1648738530000|2022-03-31 14:55:30|3691.97|3691.97|3694.1|3694.1|3694.1|3694.1|3691.97|3691.97|0
1648738540000|2022-03-31 14:55:40|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|3693.97|0
1648738550000|2022-03-31 14:55:50|3695.22|3695.22|3695.22|3695.22|3695.22|3695.22|3695.22|3695.22|0
1648738560000|2022-03-31 14:56:00|3694.6|3694.6|3697.72|3697.72|3697.72|3697.72|3694.6|3694.6|0
1648738570000|2022-03-31 14:56:10|3698.97|3698.97|3700.84|3700.84|3700.84|3700.84|3698.97|3698.97|0
1648738580000|2022-03-31 14:56:20|3702.09|3702.09|3702.21|3702.21|3702.34|3702.34|3702.09|3702.09|0
1648738590000|2022-03-31 14:56:30|3702.84|3702.84|3702.84|3702.84|3702.84|3702.84|3702.84|3702.84|0
1648738600000|2022-03-31 14:56:40|3703.21|3703.21|3703.84|3703.84|3703.84|3703.84|3703.21|3703.21|0
1648738620000|2022-03-31 14:57:00|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|3706.33|0
1648738640000|2022-03-31 14:57:20|3706.96|3706.96|3707.58|3707.58|3707.58|3707.58|3706.96|3706.96|0
1648738660000|2022-03-31 14:57:40|3708.21|3708.21|3710.71|3710.71|3710.71|3710.71|3708.21|3708.21|0
1648738690000|2022-03-31 14:58:10|3711.21|3711.21|3710.96|3710.96|3711.21|3711.21|3710.96|3710.96|0
1648738700000|2022-03-31 14:58:20|3713.46|3713.46|3715.33|3715.33|3715.33|3715.33|3712.83|3712.83|0
1648738710000|2022-03-31 14:58:30|3716.08|3716.08|3716.21|3716.21|3716.21|3716.21|3716.08|3716.08|0
1648738720000|2022-03-31 14:58:40|3716.83|3716.83|3718.7|3718.7|3718.7|3718.7|3716.83|3716.83|0
1648738730000|2022-03-31 14:58:50|3719.33|3719.33|3719.33|3719.33|3719.33|3719.33|3719.33|3719.33|0
1648738740000|2022-03-31 14:59:00|3720.58|3720.58|3719.95|3719.95|3723.07|3723.07|3719.95|3719.95|0
1648738750000|2022-03-31 14:59:10|3721.2|3721.2|3721.37|3721.37|3721.37|3721.37|3721.2|3721.2|0
1648738760000|2022-03-31 14:59:20|3721.75|3721.75|3720.5|3720.5|3721.75|3721.75|3720.5|3720.5|0
1648738770000|2022-03-31 14:59:30|3720.63|3720.63|3720.63|3720.63|3720.63|3720.63|3720.63|3720.63|0
1648738780000|2022-03-31 14:59:40|3720.37|3720.37|3719.75|3719.75|3720.37|3720.37|3719.75|3719.75|0
1648738790000|2022-03-31 14:59:50|3719.62|3719.62|3719.37|3719.37|3719.62|3719.62|3719.37|3719.37|0
1648738800000|2022-03-31 15:00:00|3720|3720|3719.37|3719.37|3720|3720|3719.37|3719.37|0
1648738810000|2022-03-31 15:00:10|3718.13|3718.13|3713.51|3713.51|3718.13|3718.13|3713.51|3713.51|0
1648738820000|2022-03-31 15:00:20|3713.63|3713.63|3713.51|3713.51|3713.63|3713.63|3713.51|3713.51|0
1648738830000|2022-03-31 15:00:30|3714.13|3714.13|3715.63|3715.63|3715.63|3715.63|3714.13|3714.13|0
1648738840000|2022-03-31 15:00:40|3716.26|3716.26|3716.26|3716.26|3716.26|3716.26|3716.26|3716.26|0
1648738850000|2022-03-31 15:00:50|3716|3716|3716.13|3716.13|3716.13|3716.13|3715.88|3715.88|0
1648738860000|2022-03-31 15:01:00|3715.51|3715.51|3716.26|3716.26|3716.26|3716.26|3715.51|3715.51|0
1648738870000|2022-03-31 15:01:10|3716.38|3716.38|3716.26|3716.26|3716.38|3716.38|3716|3716|0
1648738880000|2022-03-31 15:01:20|3715.01|3715.01|3714.38|3714.38|3715.01|3715.01|3714.26|3714.26|0
1648738890000|2022-03-31 15:01:30|3714.26|3714.26|3713.26|3713.26|3714.51|3714.51|3713.26|3713.26|0
1648738900000|2022-03-31 15:01:40|3714.51|3714.51|3714.51|3714.51|3714.51|3714.51|3714.51|3714.51|0
1648738920000|2022-03-31 15:02:00|3713.88|3713.88|3713.51|3713.51|3713.88|3713.88|3713.51|3713.51|0
1648738930000|2022-03-31 15:02:10|3712.26|3712.26|3712.26|3712.26|3712.26|3712.26|3712.26|3712.26|0
1648738940000|2022-03-31 15:02:20|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|3711.01|0
1648738950000|2022-03-31 15:02:30|3710.63|3710.63|3710.63|3710.63|3710.63|3710.63|3710.63|3710.63|0
1648738960000|2022-03-31 15:02:40|3711.26|3711.26|3711.26|3711.26|3711.26|3711.26|3711.26|3711.26|0
1648738970000|2022-03-31 15:02:50|3710.63|3710.63|3709.39|3709.39|3710.63|3710.63|3709.39|3709.39|0
1648738980000|2022-03-31 15:03:00|3710.63|3710.63|3709.39|3709.39|3710.63|3710.63|3709.39|3709.39|0
1648738990000|2022-03-31 15:03:10|3708.88|3708.88|3708.51|3708.51|3708.88|3708.88|3708.51|3708.51|0
1648739000000|2022-03-31 15:03:20|3706.63|3706.63|3707.26|3707.26|3707.26|3707.26|3706.63|3706.63|0
1648739020000|2022-03-31 15:03:40|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|3704.76|0
1648739030000|2022-03-31 15:03:50|3706.63|3706.63|3706.26|3706.26|3706.63|3706.63|3706.01|3706.01|0
1648739040000|2022-03-31 15:04:00|3707.51|3707.51|3707.51|3707.51|3707.51|3707.51|3707.51|3707.51|0
1648739050000|2022-03-31 15:04:10|3706.89|3706.89|3705.64|3705.64|3706.89|3706.89|3705.64|3705.64|0
1648739060000|2022-03-31 15:04:20|3705.01|3705.01|3704.76|3704.76|3705.01|3705.01|3704.39|3704.39|0
1648739080000|2022-03-31 15:04:40|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|0
1648739090000|2022-03-31 15:04:50|3706.89|3706.89|3707.51|3707.51|3708.13|3708.13|3706.26|3706.26|0
1648739100000|2022-03-31 15:05:00|3706.89|3706.89|3706.26|3706.26|3706.89|3706.89|3706.26|3706.26|0
1648739110000|2022-03-31 15:05:10|3705.64|3705.64|3705.64|3705.64|3705.64|3705.64|3705.64|3705.64|0
1648739120000|2022-03-31 15:05:20|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|3705.01|0
1648739130000|2022-03-31 15:05:30|3705.64|3705.64|3706.89|3706.89|3706.89|3706.89|3705.64|3705.64|0
1648739160000|2022-03-31 15:06:00|3708.13|3708.13|3708.13|3708.13|3708.13|3708.13|3708.13|3708.13|0
1648739170000|2022-03-31 15:06:10|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|3708.31|0
1648739180000|2022-03-31 15:06:20|3708.93|3708.93|3709.56|3709.56|3709.56|3709.56|3708.93|3708.93|0
1648739200000|2022-03-31 15:06:40|3708.93|3708.93|3708.31|3708.31|3708.93|3708.93|3708.31|3708.31|0
1648739210000|2022-03-31 15:06:50|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|3709.56|0
1648739220000|2022-03-31 15:07:00|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|3710.8|0
1648739240000|2022-03-31 15:07:20|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|3708.93|0
1648739250000|2022-03-31 15:07:30|3710.18|3710.18|3710.18|3710.18|3710.18|3710.18|3710.18|3710.18|0
1648739260000|2022-03-31 15:07:40|3708.93|3708.93|3708.43|3708.43|3708.93|3708.93|3708.31|3708.31|0
1648739290000|2022-03-31 15:08:10|3707.18|3707.18|3704.69|3704.69|3707.18|3707.18|3704.69|3704.69|0
1648739300000|2022-03-31 15:08:20|3705.31|3705.31|3703.89|3703.89|3705.31|3705.31|3703.89|3703.89|0
1648739310000|2022-03-31 15:08:30|3704.01|3704.01|3703.39|3703.39|3705.26|3705.26|3703.39|3703.39|0
1648739350000|2022-03-31 15:09:10|3705.88|3705.88|3705.26|3705.26|3705.88|3705.88|3705.26|3705.26|0
1648739380000|2022-03-31 15:09:40|3705.51|3705.51|3706.76|3706.76|3706.76|3706.76|3705.51|3705.51|0
1648739390000|2022-03-31 15:09:50|3706.14|3706.14|3706.14|3706.14|3706.14|3706.14|3706.14|3706.14|0
1648739400000|2022-03-31 15:10:00|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|3706.76|0
1648739410000|2022-03-31 15:10:10|3706.14|3706.14|3704.01|3704.01|3706.14|3706.14|3704.01|3704.01|0
1648739420000|2022-03-31 15:10:20|3705.26|3705.26|3706.51|3706.51|3706.51|3706.51|3705.26|3705.26|0
1648739440000|2022-03-31 15:10:40|3708.38|3708.38|3707.75|3707.75|3708.38|3708.38|3707.75|3707.75|0
1648739460000|2022-03-31 15:11:00|3707.88|3707.88|3711.13|3711.13|3711.13|3711.13|3707.88|3707.88|0
1648739470000|2022-03-31 15:11:10|3713|3713|3714.25|3714.25|3714.25|3714.25|3713|3713|0
1648739480000|2022-03-31 15:11:20|3713.62|3713.62|3714.87|3714.87|3714.87|3714.87|3713.62|3713.62|0
1648739490000|2022-03-31 15:11:30|3713.62|3713.62|3711.75|3711.75|3713.62|3713.62|3711.75|3711.75|0
1648739500000|2022-03-31 15:11:40|3709.88|3709.88|3709.88|3709.88|3709.88|3709.88|3709.88|3709.88|0
1648739540000|2022-03-31 15:12:20|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|0
1648739570000|2022-03-31 15:12:50|3708.5|3708.5|3708.5|3708.5|3708.5|3708.5|3708.5|3708.5|0
1648739580000|2022-03-31 15:13:00|3707.88|3707.88|3708.5|3708.5|3708.5|3708.5|3707.26|3707.26|0
1648739590000|2022-03-31 15:13:10|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|3707.88|0
1648739600000|2022-03-31 15:13:20|3708.05|3708.05|3708.68|3708.68|3708.68|3708.68|3708.05|3708.05|0
1648739640000|2022-03-31 15:14:00|3709.3|3709.3|3710.05|3710.05|3710.05|3710.05|3709.3|3709.3|0
1648739670000|2022-03-31 15:14:30|3711.3|3711.3|3710.68|3710.68|3711.3|3711.3|3710.68|3710.68|0
1648739690000|2022-03-31 15:14:50|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|0
1648739700000|2022-03-31 15:15:00|3710.68|3710.68|3711.92|3711.92|3711.92|3711.92|3710.68|3710.68|0
1648739710000|2022-03-31 15:15:10|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|0
1648739720000|2022-03-31 15:15:20|3711.92|3711.92|3710.68|3710.68|3711.92|3711.92|3710.05|3710.05|0
1648739730000|2022-03-31 15:15:30|3710.05|3710.05|3710.05|3710.05|3710.05|3710.05|3710.05|3710.05|0
1648739750000|2022-03-31 15:15:50|3709.88|3709.88|3710.5|3710.5|3710.5|3710.5|3709.88|3709.88|0
1648739760000|2022-03-31 15:16:00|3710.33|3710.33|3710.33|3710.33|3710.33|3710.33|3710.33|3710.33|0
1648739770000|2022-03-31 15:16:10|3710.96|3710.96|3711.58|3711.58|3711.58|3711.58|3710.96|3710.96|0
1648739830000|2022-03-31 15:17:10|3714.7|3714.7|3713|3713|3716.12|3716.12|3713|3713|0
1648739840000|2022-03-31 15:17:20|3713.13|3713.13|3715|3715|3715.62|3715.62|3713.13|3713.13|0
1648739850000|2022-03-31 15:17:30|3714.38|3714.38|3713.75|3713.75|3714.38|3714.38|3713.75|3713.75|0
1648739860000|2022-03-31 15:17:40|3713.92|3713.92|3712.05|3712.05|3713.92|3713.92|3712.05|3712.05|0
1648739870000|2022-03-31 15:17:50|3711.43|3711.43|3711.43|3711.43|3711.43|3711.43|3710.8|3710.8|0
1648739880000|2022-03-31 15:18:00|3710.18|3710.18|3710.18|3710.18|3710.18|3710.18|3710.18|3710.18|0
1648739920000|2022-03-31 15:18:40|3709.93|3709.93|3709.93|3709.93|3709.93|3709.93|3709.93|3709.93|0
1648739930000|2022-03-31 15:18:50|3710.55|3710.55|3711.17|3711.17|3711.17|3711.17|3710.55|3710.55|0
1648739940000|2022-03-31 15:19:00|3711.8|3711.8|3712.18|3712.18|3712.3|3712.3|3711.8|3711.8|0
1648739950000|2022-03-31 15:19:10|3712.43|3712.43|3712.93|3712.93|3712.93|3712.93|3712.3|3712.3|0
1648739970000|2022-03-31 15:19:30|3712.3|3712.3|3712.3|3712.3|3712.3|3712.3|3712.3|3712.3|0
1648739980000|2022-03-31 15:19:40|3711.05|3711.05|3710.43|3710.43|3711.05|3711.05|3710.43|3710.43|0
1648739990000|2022-03-31 15:19:50|3710.3|3710.3|3710.3|3710.3|3710.3|3710.3|3710.3|3710.3|0
1648740000000|2022-03-31 15:20:00|3709.05|3709.05|3708.8|3708.8|3709.05|3709.05|3708.8|3708.8|0
1648740010000|2022-03-31 15:20:10|3709.43|3709.43|3709.3|3709.3|3709.43|3709.43|3709.3|3709.3|0
1648740030000|2022-03-31 15:20:30|3708.68|3708.68|3709.93|3709.93|3709.93|3709.93|3708.68|3708.68|0
1648740060000|2022-03-31 15:21:00|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|0
1648740070000|2022-03-31 15:21:10|3711.17|3711.17|3711.17|3711.17|3711.17|3711.17|3711.17|3711.17|0
1648740090000|2022-03-31 15:21:30|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|3711.3|0
1648740110000|2022-03-31 15:21:50|3710.68|3710.68|3710.05|3710.05|3710.68|3710.68|3710.05|3710.05|0
1648740120000|2022-03-31 15:22:00|3709.93|3709.93|3709.3|3709.3|3709.93|3709.93|3709.3|3709.3|0
1648740130000|2022-03-31 15:22:10|3709.43|3709.43|3708.68|3708.68|3709.93|3709.93|3708.68|3708.68|0
1648740150000|2022-03-31 15:22:30|3709.93|3709.93|3710.05|3710.05|3710.05|3710.05|3709.93|3709.93|0
1648740160000|2022-03-31 15:22:40|3710.18|3710.18|3709.93|3709.93|3710.18|3710.18|3709.93|3709.93|0
1648740170000|2022-03-31 15:22:50|3710.05|3710.05|3710.05|3710.05|3710.05|3710.05|3710.05|3710.05|0
1648740190000|2022-03-31 15:23:10|3710.68|3710.68|3710.05|3710.05|3710.68|3710.68|3710.05|3710.05|0
1648740200000|2022-03-31 15:23:20|3710.68|3710.68|3710.68|3710.68|3710.68|3710.68|3710.68|3710.68|0
1648740210000|2022-03-31 15:23:30|3711.3|3711.3|3710.05|3710.05|3711.3|3711.3|3710.05|3710.05|0
1648740230000|2022-03-31 15:23:50|3709.93|3709.93|3711.17|3711.17|3711.17|3711.17|3709.93|3709.93|0
1648740240000|2022-03-31 15:24:00|3712.42|3712.42|3711.17|3711.17|3712.42|3712.42|3711.17|3711.17|0
1648740260000|2022-03-31 15:24:20|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|3710.55|0
1648740270000|2022-03-31 15:24:30|3709.93|3709.93|3709.93|3709.93|3710.55|3710.55|3709.93|3709.93|0
1648740300000|2022-03-31 15:25:00|3709.3|3709.3|3707.55|3707.55|3709.3|3709.3|3707.55|3707.55|0
1648740310000|2022-03-31 15:25:10|3708.18|3708.18|3707.05|3707.05|3708.18|3708.18|3706.93|3706.93|0
1648740320000|2022-03-31 15:25:20|3707.55|3707.55|3707.55|3707.55|3707.55|3707.55|3707.55|3707.55|0
1648740330000|2022-03-31 15:25:30|3707.8|3707.8|3707.8|3707.8|3707.8|3707.8|3707.8|3707.8|0
1648740340000|2022-03-31 15:25:40|3707.63|3707.63|3707.75|3707.75|3707.75|3707.75|3707.63|3707.63|0
1648740360000|2022-03-31 15:26:00|3708.38|3708.38|3708.38|3708.38|3709.63|3709.63|3708.38|3708.38|0
1648740370000|2022-03-31 15:26:10|3708.55|3708.55|3706.55|3706.55|3708.55|3708.55|3706.55|3706.55|0
1648740380000|2022-03-31 15:26:20|3707.18|3707.18|3707.18|3707.18|3707.18|3707.18|3707.18|3707.18|0
1648740410000|2022-03-31 15:26:50|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|3707.43|0
1648740420000|2022-03-31 15:27:00|3707.26|3707.26|3707.88|3707.88|3707.88|3707.88|3707.26|3707.26|0
1648740430000|2022-03-31 15:27:10|3708.51|3708.51|3708.51|3708.51|3708.51|3708.51|3708.51|3708.51|0
1648740460000|2022-03-31 15:27:40|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|3709.75|0
1648740470000|2022-03-31 15:27:50|3709.13|3709.13|3708.96|3708.96|3709.13|3709.13|3708.96|3708.96|0
1648740480000|2022-03-31 15:28:00|3709.58|3709.58|3709.58|3709.58|3710.21|3710.21|3709.58|3709.58|0
1648740490000|2022-03-31 15:28:10|3710.21|3710.21|3709.46|3709.46|3710.83|3710.83|3709.46|3709.46|0
1648740500000|2022-03-31 15:28:20|3708.83|3708.83|3707.58|3707.58|3708.83|3708.83|3707.58|3707.58|0
1648740510000|2022-03-31 15:28:30|3708.21|3708.21|3708.83|3708.83|3708.83|3708.83|3708.21|3708.21|0
1648740530000|2022-03-31 15:28:50|3709.46|3709.46|3708.08|3708.08|3709.46|3709.46|3708.08|3708.08|0
1648740540000|2022-03-31 15:29:00|3707.46|3707.46|3703.83|3703.83|3707.46|3707.46|3703.83|3703.83|0
1648740550000|2022-03-31 15:29:10|3704.46|3704.46|3706.13|3706.13|3708|3708|3704.46|3704.46|0
1648740560000|2022-03-31 15:29:20|3706.51|3706.51|3708.05|3708.05|3711.17|3711.17|3706.51|3706.51|0
1648740570000|2022-03-31 15:29:30|3707.43|3707.43|3705.73|3705.73|3707.6|3707.6|3705.1|3705.1|0
1648740580000|2022-03-31 15:29:40|3705.1|3705.1|3708.4|3708.4|3708.85|3708.85|3705.1|3705.1|0
1648740590000|2022-03-31 15:29:50|3710.27|3710.27|3709.4|3709.4|3712.27|3712.27|3708.4|3708.4|0
1648797300000|2022-04-01 07:15:00|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|3691.23|0
1648797310000|2022-04-01 07:15:10|3691.4|3691.4|3689.7|3689.7|3692.2|3692.2|3689.7|3689.7|0
1648797320000|2022-04-01 07:15:20|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|3688.45|0
1648797370000|2022-04-01 07:16:10|3689.08|3689.08|3688.58|3688.58|3689.08|3689.08|3688.58|3688.58|0
1648797380000|2022-04-01 07:16:20|3690.45|3690.45|3691.7|3691.7|3691.7|3691.7|3690.45|3690.45|0
1648797400000|2022-04-01 07:16:40|3692.95|3692.95|3693.82|3693.82|3693.82|3693.82|3692.95|3692.95|0
1648797410000|2022-04-01 07:16:50|3693.95|3693.95|3693.82|3693.82|3693.95|3693.95|3693.82|3693.82|0
1648797420000|2022-04-01 07:17:00|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|0
1648797430000|2022-04-01 07:17:10|3693.32|3693.32|3693.32|3693.32|3693.32|3693.32|3693.32|3693.32|0
1648797450000|2022-04-01 07:17:30|3693.15|3693.15|3695.82|3695.82|3695.82|3695.82|3693.15|3693.15|0
1648797460000|2022-04-01 07:17:40|3696.32|3696.32|3696.7|3696.7|3696.95|3696.95|3696.32|3696.32|0
1648797500000|2022-04-01 07:18:20|3701.07|3701.07|3699.19|3699.19|3701.07|3701.07|3699.19|3699.19|0
1648797510000|2022-04-01 07:18:30|3701.07|3701.07|3699.07|3699.07|3701.07|3701.07|3699.07|3699.07|0
1648797540000|2022-04-01 07:19:00|3697.19|3697.19|3697.19|3697.19|3697.19|3697.19|3697.19|3697.19|0
1648797550000|2022-04-01 07:19:10|3697.82|3697.82|3698.44|3698.44|3698.44|3698.44|3697.19|3697.19|0
1648797560000|2022-04-01 07:19:20|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|3698.69|0
1648797590000|2022-04-01 07:19:50|3697.45|3697.45|3697.45|3697.45|3697.45|3697.45|3697.45|3697.45|0
1648797600000|2022-04-01 07:20:00|3697.07|3697.07|3696.94|3696.94|3697.07|3697.07|3696.94|3696.94|0
1648797610000|2022-04-01 07:20:10|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|3698.19|0
1648797620000|2022-04-01 07:20:20|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|3698.82|0
1648797660000|2022-04-01 07:21:00|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|0
1648797680000|2022-04-01 07:21:20|3698.77|3698.77|3700.02|3700.02|3700.02|3700.02|3698.77|3698.77|0
1648797690000|2022-04-01 07:21:30|3699.39|3699.39|3699.39|3699.39|3699.39|3699.39|3699.39|3699.39|0
1648797710000|2022-04-01 07:21:50|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|3697.52|0
1648797720000|2022-04-01 07:22:00|3698.77|3698.77|3698.77|3698.77|3698.77|3698.77|3698.77|3698.77|0
1648797730000|2022-04-01 07:22:10|3700.02|3700.02|3698.14|3698.14|3700.02|3700.02|3698.14|3698.14|0
1648797740000|2022-04-01 07:22:20|3698.64|3698.64|3698.52|3698.52|3698.64|3698.64|3698.52|3698.52|0
1648797770000|2022-04-01 07:22:50|3701.64|3701.64|3701.64|3701.64|3701.64|3701.64|3701.64|3701.64|0
1648797800000|2022-04-01 07:23:20|3701.89|3701.89|3703.76|3703.76|3703.76|3703.76|3701.89|3701.89|0
1648797810000|2022-04-01 07:23:30|3704.01|3704.01|3703.89|3703.89|3704.01|3704.01|3703.89|3703.89|0
1648797820000|2022-04-01 07:23:40|3704.26|3704.26|3704.26|3704.26|3704.26|3704.26|3704.26|3704.26|0
1648797870000|2022-04-01 07:24:30|3709.88|3709.88|3709.26|3709.26|3709.88|3709.88|3709.26|3709.26|0
1648797890000|2022-04-01 07:24:50|3711.13|3711.13|3709.88|3709.88|3711.13|3711.13|3709.88|3709.88|0
1648797910000|2022-04-01 07:25:10|3709.26|3709.26|3709.26|3709.26|3709.26|3709.26|3709.26|3709.26|0
1648797930000|2022-04-01 07:25:30|3708.63|3708.63|3708.63|3708.63|3708.63|3708.63|3708.63|3708.63|0
1648797950000|2022-04-01 07:25:50|3706.76|3706.76|3708.35|3708.35|3708.35|3708.35|3706.76|3706.76|0
1648797960000|2022-04-01 07:26:00|3706.48|3706.48|3706.85|3706.85|3706.85|3706.85|3706.48|3706.48|0
1648798000000|2022-04-01 07:26:40|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|0
1648798010000|2022-04-01 07:26:50|3702.48|3702.48|3702.11|3702.11|3702.48|3702.48|3702.11|3702.11|0
1648798020000|2022-04-01 07:27:00|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|3701.86|0
1648798030000|2022-04-01 07:27:10|3702.23|3702.23|3702.48|3702.48|3702.48|3702.48|3702.23|3702.23|0
1648798060000|2022-04-01 07:27:40|3702.14|3702.14|3702.14|3702.14|3702.14|3702.14|3702.14|3702.14|0
1648798100000|2022-04-01 07:28:20|3701.51|3701.51|3701.51|3701.51|3701.51|3701.51|3701.51|3701.51|0
1648798120000|2022-04-01 07:28:40|3699.02|3699.02|3698.89|3698.89|3699.02|3699.02|3698.89|3698.89|0
1648798140000|2022-04-01 07:29:00|3700.76|3700.76|3700.76|3700.76|3700.76|3700.76|3700.76|3700.76|0
1648798150000|2022-04-01 07:29:10|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|3700.14|0
1648798160000|2022-04-01 07:29:20|3700.01|3700.01|3700.01|3700.01|3700.01|3700.01|3700.01|3700.01|0
1648798180000|2022-04-01 07:29:40|3698.14|3698.14|3697.89|3697.89|3698.14|3698.14|3697.89|3697.89|0
1648798190000|2022-04-01 07:29:50|3697.77|3697.77|3697.77|3697.77|3697.77|3697.77|3697.77|3697.77|0
1648798200000|2022-04-01 07:30:00|3695.27|3695.27|3695.89|3695.89|3695.89|3695.89|3695.27|3695.27|0
1648798220000|2022-04-01 07:30:20|3696.14|3696.14|3695.64|3695.64|3696.14|3696.14|3695.64|3695.64|0
1648798230000|2022-04-01 07:30:30|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|3693.14|0
1648798260000|2022-04-01 07:31:00|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|3693.77|0
1648798280000|2022-04-01 07:31:20|3694.39|3694.39|3694.39|3694.39|3694.39|3694.39|3694.39|3694.39|0
1648798320000|2022-04-01 07:32:00|3693.14|3693.14|3690.65|3690.65|3693.14|3693.14|3690.65|3690.65|0
1648798340000|2022-04-01 07:32:20|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|3691.27|0
1648798350000|2022-04-01 07:32:30|3691.65|3691.65|3691.18|3691.18|3691.65|3691.65|3691|3691|0
1648798360000|2022-04-01 07:32:40|3691.43|3691.43|3692.18|3692.18|3692.18|3692.18|3691.43|3691.43|0
1648798380000|2022-04-01 07:33:00|3690.3|3690.3|3690.93|3690.93|3690.93|3690.93|3690.3|3690.3|0
1648798410000|2022-04-01 07:33:30|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|3689.68|0
1648798420000|2022-04-01 07:33:40|3689.05|3689.05|3689.05|3689.05|3689.05|3689.05|3689.05|3689.05|0
1648798430000|2022-04-01 07:33:50|3689.68|3689.68|3689.05|3689.05|3689.68|3689.68|3689.05|3689.05|0
1648798440000|2022-04-01 07:34:00|3688.8|3688.8|3688.68|3688.68|3688.8|3688.8|3688.68|3688.68|0
1648798450000|2022-04-01 07:34:10|3688.8|3688.8|3689.25|3689.25|3689.43|3689.43|3688.8|3688.8|0
1648798460000|2022-04-01 07:34:20|3689.43|3689.43|3690.05|3690.05|3690.05|3690.05|3689.43|3689.43|0
1648798470000|2022-04-01 07:34:30|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|3689.93|0
1648798500000|2022-04-01 07:35:00|3689.8|3689.8|3688.55|3688.55|3689.8|3689.8|3688.55|3688.55|0
1648798580000|2022-04-01 07:36:20|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|0
1648798600000|2022-04-01 07:36:40|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|3689.17|0
1648798620000|2022-04-01 07:37:00|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|3690.42|0
1648798660000|2022-04-01 07:37:40|3690.3|3690.3|3689.3|3689.3|3690.3|3690.3|3689.3|3689.3|0
1648798670000|2022-04-01 07:37:50|3688.79|3688.79|3688.79|3688.79|3688.79|3688.79|3688.79|3688.79|0
1648798680000|2022-04-01 07:38:00|3689.17|3689.17|3686.55|3686.55|3689.17|3689.17|3685.3|3685.3|0
1648798690000|2022-04-01 07:38:10|3687.8|3687.8|3689.3|3689.3|3689.3|3689.3|3687.8|3687.8|0
1648798700000|2022-04-01 07:38:20|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|3689.92|0
1648798760000|2022-04-01 07:39:20|3693.04|3693.04|3693.04|3693.04|3693.04|3693.04|3693.04|3693.04|0
1648798780000|2022-04-01 07:39:40|3692.42|3692.42|3694.29|3694.29|3694.29|3694.29|3692.42|3692.42|0
1648798790000|2022-04-01 07:39:50|3694.12|3694.12|3695|3695|3695|3695|3694.12|3694.12|0
1648798820000|2022-04-01 07:40:20|3693.62|3693.62|3692.87|3692.87|3693.62|3693.62|3692.87|3692.87|0
1648798870000|2022-04-01 07:41:10|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|3693.05|0
1648798890000|2022-04-01 07:41:30|3693.3|3693.3|3693.47|3693.47|3693.47|3693.47|3693.3|3693.3|0
1648798950000|2022-04-01 07:42:30|3694.1|3694.1|3693.47|3693.47|3694.72|3694.72|3693.47|3693.47|0
1648798970000|2022-04-01 07:42:50|3693.3|3693.3|3692.05|3692.05|3693.3|3693.3|3692.05|3692.05|0
1648798980000|2022-04-01 07:43:00|3691.43|3691.43|3690.18|3690.18|3691.43|3691.43|3690.18|3690.18|0
1648799020000|2022-04-01 07:43:40|3689.93|3689.93|3689.55|3689.55|3689.93|3689.93|3689.55|3689.55|0
1648799040000|2022-04-01 07:44:00|3691.06|3691.06|3690.68|3690.68|3691.06|3691.06|3690.68|3690.68|0
1648799050000|2022-04-01 07:44:10|3690.43|3690.43|3690.18|3690.18|3690.43|3690.43|3690.18|3690.18|0
1648799080000|2022-04-01 07:44:40|3690.56|3690.56|3695.55|3695.55|3695.55|3695.55|3690.56|3690.56|0
1648799100000|2022-04-01 07:45:00|3696.17|3696.17|3695.55|3695.55|3696.17|3696.17|3695.55|3695.55|0
1648799120000|2022-04-01 07:45:20|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|3694.93|0
1648799130000|2022-04-01 07:45:30|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|3695.18|0
1648799140000|2022-04-01 07:45:40|3697.05|3697.05|3696.55|3696.55|3697.05|3697.05|3696.55|3696.55|0
1648799150000|2022-04-01 07:45:50|3696.42|3696.42|3696.42|3696.42|3696.42|3696.42|3696.42|3696.42|0
1648799180000|2022-04-01 07:46:20|3695.8|3695.8|3695.8|3695.8|3695.8|3695.8|3695.8|3695.8|0
1648799250000|2022-04-01 07:47:30|3695.18|3695.18|3694.55|3694.55|3697.05|3697.05|3694.55|3694.55|0
1648799260000|2022-04-01 07:47:40|3695.18|3695.18|3696.42|3696.42|3696.42|3696.42|3694.55|3694.55|0
1648799270000|2022-04-01 07:47:50|3696.17|3696.17|3695.67|3695.67|3696.17|3696.17|3695.67|3695.67|0
1648799290000|2022-04-01 07:48:10|3697.54|3697.54|3697.54|3697.54|3697.54|3697.54|3697.54|3697.54|0
1648799300000|2022-04-01 07:48:20|3694.42|3694.42|3696.12|3696.12|3696.3|3696.3|3694.42|3694.42|0
1648799310000|2022-04-01 07:48:30|3696.75|3696.75|3695.5|3695.5|3696.75|3696.75|3695.5|3695.5|0
1648799360000|2022-04-01 07:49:20|3695.12|3695.12|3695.12|3695.12|3695.12|3695.12|3695.12|3695.12|0
1648799370000|2022-04-01 07:49:30|3693.87|3693.87|3692.63|3692.63|3693.87|3693.87|3692.63|3692.63|0
1648799380000|2022-04-01 07:49:40|3692.5|3692.5|3692.25|3692.25|3692.5|3692.5|3692.25|3692.25|0
1648799390000|2022-04-01 07:49:50|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|3692.87|0
1648799400000|2022-04-01 07:50:00|3693.5|3693.5|3692.25|3692.25|3693.5|3693.5|3692.25|3692.25|0
1648799450000|2022-04-01 07:50:50|3691.62|3691.62|3691|3691|3691.62|3691.62|3691|3691|0
1648799480000|2022-04-01 07:51:20|3690.62|3690.62|3690.25|3690.25|3690.62|3690.62|3690.25|3690.25|0
1648799510000|2022-04-01 07:51:50|3690.12|3690.12|3688.87|3688.87|3690.12|3690.12|3688.87|3688.87|0
1648799520000|2022-04-01 07:52:00|3691.37|3691.37|3693|3693|3693|3693|3691.37|3691.37|0
1648799580000|2022-04-01 07:53:00|3693.12|3693.12|3693.12|3693.12|3693.12|3693.12|3693.12|3693.12|0
1648799590000|2022-04-01 07:53:10|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|3693.75|0
1648799610000|2022-04-01 07:53:30|3694.37|3694.37|3694.37|3694.37|3694.37|3694.37|3694.37|3694.37|0
1648799660000|2022-04-01 07:54:20|3694.54|3694.54|3693.75|3693.75|3694.54|3694.54|3693.75|3693.75|0
1648799670000|2022-04-01 07:54:30|3693.4|3693.4|3693.4|3693.4|3693.4|3693.4|3693.4|3693.4|0
1648799690000|2022-04-01 07:54:50|3693.78|3693.78|3693.78|3693.78|3693.78|3693.78|3693.78|3693.78|0
1648799710000|2022-04-01 07:55:10|3693.15|3693.15|3691.28|3691.28|3693.15|3693.15|3691.28|3691.28|0
1648799730000|2022-04-01 07:55:30|3692.53|3692.53|3691.91|3691.91|3692.53|3692.53|3691.91|3691.91|0
1648799740000|2022-04-01 07:55:40|3691.28|3691.28|3691.28|3691.28|3691.28|3691.28|3691.28|3691.28|0
1648799760000|2022-04-01 07:56:00|3690.98|3690.98|3692.55|3692.55|3692.73|3692.73|3690.85|3690.85|0
1648799770000|2022-04-01 07:56:10|3692.38|3692.38|3691.13|3691.13|3692.38|3692.38|3691.13|3691.13|0
1648799790000|2022-04-01 07:56:30|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|3691.38|0
1648799830000|2022-04-01 07:57:10|3690.76|3690.76|3690.25|3690.25|3690.76|3690.76|3690.25|3690.25|0
1648799860000|2022-04-01 07:57:40|3691.5|3691.5|3691.88|3691.88|3691.88|3691.88|3691.5|3691.5|0
1648799870000|2022-04-01 07:57:50|3691.25|3691.25|3691.25|3691.25|3691.25|3691.25|3691.25|3691.25|0
1648799910000|2022-04-01 07:58:30|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|3692.5|0
1648799950000|2022-04-01 07:59:10|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|0
1648799980000|2022-04-01 07:59:40|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|3691.88|0
1648800030000|2022-04-01 08:00:30|3690.63|3690.63|3690.01|3690.01|3690.63|3690.63|3690.01|3690.01|0
1648800060000|2022-04-01 08:01:00|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|3690.26|0
1648800070000|2022-04-01 08:01:10|3689.63|3689.63|3690.88|3690.88|3690.88|3690.88|3689.63|3689.63|0
1648800080000|2022-04-01 08:01:20|3691.51|3691.51|3691.51|3691.51|3691.51|3691.51|3691.51|3691.51|0
1648800110000|2022-04-01 08:01:50|3691.63|3691.63|3691.88|3691.88|3691.88|3691.88|3691.63|3691.63|0
1648800120000|2022-04-01 08:02:00|3691.76|3691.76|3691.76|3691.76|3691.76|3691.76|3691.76|3691.76|0
1648800130000|2022-04-01 08:02:10|3692.38|3692.38|3692.04|3692.04|3692.38|3692.38|3692.04|3692.04|0
1648800150000|2022-04-01 08:02:30|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|0
1648800180000|2022-04-01 08:03:00|3692.79|3692.79|3691.54|3691.54|3692.79|3692.79|3691.54|3691.54|0
1648800270000|2022-04-01 08:04:30|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|3692.16|0
1648800300000|2022-04-01 08:05:00|3694.66|3694.66|3692.54|3692.54|3695.04|3695.04|3692.54|3692.54|0
1648800320000|2022-04-01 08:05:20|3692.67|3692.67|3692.67|3692.67|3692.67|3692.67|3692.67|3692.67|0
1648800380000|2022-04-01 08:06:20|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|3692.79|0
1648800400000|2022-04-01 08:06:40|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|0
1648800410000|2022-04-01 08:06:50|3697.16|3697.16|3697.16|3697.16|3697.16|3697.16|3697.16|3697.16|0
1648800460000|2022-04-01 08:07:40|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|3697.78|0
1648800480000|2022-04-01 08:08:00|3696.54|3696.54|3695.91|3695.91|3696.54|3696.54|3695.29|3695.29|0
1648800490000|2022-04-01 08:08:10|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|3695.29|0
1648800500000|2022-04-01 08:08:20|3693.41|3693.41|3692.79|3692.79|3693.41|3693.41|3692.79|3692.79|0
1648800510000|2022-04-01 08:08:30|3692.29|3692.29|3692.29|3692.29|3692.29|3692.29|3692.29|3692.29|0
1648800540000|2022-04-01 08:09:00|3691.04|3691.04|3687.92|3687.92|3691.04|3691.04|3687.92|3687.92|0
1648800560000|2022-04-01 08:09:20|3689.79|3689.79|3687.29|3687.29|3689.79|3689.79|3687.29|3687.29|0
1648800590000|2022-04-01 08:09:50|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|3686.92|0
1648800680000|2022-04-01 08:11:20|3686.67|3686.67|3686.54|3686.54|3686.67|3686.67|3686.42|3686.42|0
1648800690000|2022-04-01 08:11:30|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|3687.79|0
1648800730000|2022-04-01 08:12:10|3688.41|3688.41|3687.79|3687.79|3688.41|3688.41|3687.79|3687.79|0
1648800770000|2022-04-01 08:12:50|3685.92|3685.92|3685.92|3685.92|3685.92|3685.92|3685.92|3685.92|0
1648800780000|2022-04-01 08:13:00|3685.29|3685.29|3687.79|3687.79|3687.79|3687.79|3685.29|3685.29|0
1648800840000|2022-04-01 08:14:00|3688.41|3688.41|3688.16|3688.16|3688.41|3688.41|3688.16|3688.16|0
1648800850000|2022-04-01 08:14:10|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|3687.54|0
1648800900000|2022-04-01 08:15:00|3687.71|3687.71|3687.71|3687.71|3687.71|3687.71|3687.71|3687.71|0
1648800950000|2022-04-01 08:15:50|3686.46|3686.46|3689.46|3689.46|3689.46|3689.46|3686.46|3686.46|0
1648800960000|2022-04-01 08:16:00|3690.71|3690.71|3691.34|3691.34|3691.34|3691.34|3690.71|3690.71|0
1648800970000|2022-04-01 08:16:10|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|3689.09|0
1648800980000|2022-04-01 08:16:20|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|3689.61|0
1648801010000|2022-04-01 08:16:50|3690.23|3690.23|3690.23|3690.23|3690.23|3690.23|3690.23|3690.23|0
1648801030000|2022-04-01 08:17:10|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|3691.48|0
1648801040000|2022-04-01 08:17:20|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|3692.1|0
1648801140000|2022-04-01 08:19:00|3693.98|3693.98|3692.73|3692.73|3693.98|3693.98|3692.73|3692.73|0
1648801180000|2022-04-01 08:19:40|3692.6|3692.6|3692.73|3692.73|3692.73|3692.73|3692.6|3692.6|0
1648801240000|2022-04-01 08:20:40|3693.35|3693.35|3693.98|3693.98|3693.98|3693.98|3693.35|3693.35|0
1648801260000|2022-04-01 08:21:00|3693.35|3693.35|3692.1|3692.1|3693.35|3693.35|3692.1|3692.1|0
1648801300000|2022-04-01 08:21:40|3692.73|3692.73|3692.48|3692.48|3692.73|3692.73|3692.48|3692.48|0
1648801310000|2022-04-01 08:21:50|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|3691.85|0
1648801350000|2022-04-01 08:22:30|3692.36|3692.36|3693.98|3693.98|3693.98|3693.98|3692.36|3692.36|0
1648801390000|2022-04-01 08:23:10|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|3694.23|0
1648801440000|2022-04-01 08:24:00|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|0
1648801490000|2022-04-01 08:24:50|3693.73|3693.73|3693.11|3693.11|3693.73|3693.73|3693.11|3693.11|0
1648801530000|2022-04-01 08:25:30|3692.86|3692.86|3692.86|3692.86|3692.86|3692.86|3692.86|3692.86|0
1648801580000|2022-04-01 08:26:20|3692.98|3692.98|3692.98|3692.98|3692.98|3692.98|3692.98|3692.98|0
1648801600000|2022-04-01 08:26:40|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|3693.61|0
1648801610000|2022-04-01 08:26:50|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|3695.48|0
1648801630000|2022-04-01 08:27:10|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|3695.35|0
1648801650000|2022-04-01 08:27:30|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|3695.61|0
1648801660000|2022-04-01 08:27:40|3695.78|3695.78|3695.78|3695.78|3695.78|3695.78|3695.78|3695.78|0
1648801670000|2022-04-01 08:27:50|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|3697.65|0
1648801680000|2022-04-01 08:28:00|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|3700.15|0
1648801740000|2022-04-01 08:29:00|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|3700.02|0
1648801760000|2022-04-01 08:29:20|3700.4|3700.4|3701.27|3701.27|3701.27|3701.27|3700.4|3700.4|0
1648801780000|2022-04-01 08:29:40|3703.15|3703.15|3702.02|3702.02|3703.15|3703.15|3701.9|3701.9|0
1648801790000|2022-04-01 08:29:50|3700.78|3700.78|3699.53|3699.53|3700.78|3700.78|3699.53|3699.53|0
1648801860000|2022-04-01 08:31:00|3698.9|3698.9|3697.78|3697.78|3698.9|3698.9|3697.65|3697.65|0
1648801870000|2022-04-01 08:31:10|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|3698.28|0
1648801880000|2022-04-01 08:31:20|3697.66|3697.66|3697.03|3697.03|3698.91|3698.91|3697.03|3697.03|0
1648801920000|2022-04-01 08:32:00|3697.38|3697.38|3696.75|3696.75|3702.37|3702.37|3696.75|3696.75|0
1648801930000|2022-04-01 08:32:10|3696.13|3696.13|3696.13|3696.13|3696.13|3696.13|3696.13|3696.13|0
1648801940000|2022-04-01 08:32:20|3696.38|3696.38|3696|3696|3696.38|3696.38|3696|3696|0
1648801950000|2022-04-01 08:32:30|3695.38|3695.38|3694.75|3694.75|3695.38|3695.38|3694.75|3694.75|0
1648801960000|2022-04-01 08:32:40|3696|3696|3696|3696|3696|3696|3696|3696|0
1648802020000|2022-04-01 08:33:40|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|3697.87|0
1648802100000|2022-04-01 08:35:00|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|3697.25|0
1648802150000|2022-04-01 08:35:50|3699.75|3699.75|3700.37|3700.37|3700.75|3700.75|3699.12|3699.12|0
1648802160000|2022-04-01 08:36:00|3699.75|3699.75|3698.75|3698.75|3699.75|3699.75|3698.75|3698.75|0
1648802180000|2022-04-01 08:36:20|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|3698.5|0
1648802190000|2022-04-01 08:36:30|3697.87|3697.87|3697.75|3697.75|3697.87|3697.87|3697.75|3697.75|0
1648802220000|2022-04-01 08:37:00|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|3698.99|0
1648802300000|2022-04-01 08:38:20|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|3699.62|0
1648802310000|2022-04-01 08:38:30|3699.37|3699.37|3699.37|3699.37|3699.37|3699.37|3699.37|3699.37|0
1648802330000|2022-04-01 08:38:50|3699.99|3699.99|3699.99|3699.99|3699.99|3699.99|3699.99|3699.99|0
1648802350000|2022-04-01 08:39:10|3699.37|3699.37|3699.37|3699.37|3699.37|3699.37|3699.37|3699.37|0
1648802360000|2022-04-01 08:39:20|3698.74|3698.74|3698.74|3698.74|3698.74|3698.74|3698.74|3698.74|0
1648802400000|2022-04-01 08:40:00|3700.62|3700.62|3701.24|3701.24|3701.24|3701.24|3700.62|3700.62|0
1648802410000|2022-04-01 08:40:10|3702.49|3702.49|3702.49|3702.49|3702.49|3702.49|3702.49|3702.49|0
1648802440000|2022-04-01 08:40:40|3702.36|3702.36|3703.12|3703.12|3703.12|3703.12|3702.36|3702.36|0
1648802450000|2022-04-01 08:40:50|3703.37|3703.37|3703.37|3703.37|3703.37|3703.37|3703.37|3703.37|0
1648802460000|2022-04-01 08:41:00|3703.12|3703.12|3700.49|3700.49|3703.12|3703.12|3700.49|3700.49|0
1648802470000|2022-04-01 08:41:10|3700.37|3700.37|3700.37|3700.37|3700.37|3700.37|3700.37|3700.37|0
1648802480000|2022-04-01 08:41:20|3700.54|3700.54|3700.54|3700.54|3700.54|3700.54|3700.54|3700.54|0
1648802530000|2022-04-01 08:42:10|3702.41|3702.41|3704.29|3704.29|3704.29|3704.29|3702.41|3702.41|0
1648802560000|2022-04-01 08:42:40|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|3703.66|0
1648802570000|2022-04-01 08:42:50|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|0
1648802590000|2022-04-01 08:43:10|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|3704.46|0
1648802600000|2022-04-01 08:43:20|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|3703.84|0
1648802610000|2022-04-01 08:43:30|3704.09|3704.09|3704.09|3704.09|3704.09|3704.09|3704.09|3704.09|0
1648802660000|2022-04-01 08:44:20|3704.21|3704.21|3710.46|3710.46|3710.46|3710.46|3704.21|3704.21|0
1648802670000|2022-04-01 08:44:30|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|3710.71|0
1648802710000|2022-04-01 08:45:10|3710.58|3710.58|3711.83|3711.83|3711.83|3711.83|3710.58|3710.58|0
1648802720000|2022-04-01 08:45:20|3712.45|3712.45|3712.33|3712.33|3712.45|3712.45|3712.33|3712.33|0
1648802740000|2022-04-01 08:45:40|3712.95|3712.95|3712.71|3712.71|3713.95|3713.95|3712.71|3712.71|0
1648802750000|2022-04-01 08:45:50|3713.95|3713.95|3713.95|3713.95|3713.95|3713.95|3713.95|3713.95|0
1648802780000|2022-04-01 08:46:20|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|3714.58|0
1648802790000|2022-04-01 08:46:30|3715.2|3715.2|3715.2|3715.2|3715.2|3715.2|3715.2|3715.2|0
1648802800000|2022-04-01 08:46:40|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|3715.83|0
1648802830000|2022-04-01 08:47:10|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|3716.45|0
1648802850000|2022-04-01 08:47:30|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|3716.95|0
1648802870000|2022-04-01 08:47:50|3716.33|3716.33|3714.46|3714.46|3716.33|3716.33|3714.46|3714.46|0
1648802880000|2022-04-01 08:48:00|3713.83|3713.83|3713.83|3713.83|3713.83|3713.83|3713.83|3713.83|0
1648802890000|2022-04-01 08:48:10|3713.21|3713.21|3713.21|3713.21|3713.21|3713.21|3713.21|3713.21|0
1648802920000|2022-04-01 08:48:40|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|3713.08|0
1648802930000|2022-04-01 08:48:50|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|3711.83|0
1648802940000|2022-04-01 08:49:00|3712.08|3712.08|3712.08|3712.08|3712.08|3712.08|3712.08|3712.08|0
1648802950000|2022-04-01 08:49:10|3712.33|3712.33|3712.33|3712.33|3712.33|3712.33|3712.33|3712.33|0
1648802960000|2022-04-01 08:49:20|3712.96|3712.96|3712.96|3712.96|3712.96|3712.96|3712.96|3712.96|0
1648802970000|2022-04-01 08:49:30|3709.84|3709.84|3707.59|3707.59|3709.84|3709.84|3707.59|3707.59|0
1648803000000|2022-04-01 08:50:00|3706.97|3706.97|3706.84|3706.84|3706.97|3706.97|3706.84|3706.84|0
1648803080000|2022-04-01 08:51:20|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|3704.34|0
1648803130000|2022-04-01 08:52:10|3704.6|3704.6|3704.6|3704.6|3704.6|3704.6|3704.6|3704.6|0
1648803160000|2022-04-01 08:52:40|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|0
1648803170000|2022-04-01 08:52:50|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|0
1648803180000|2022-04-01 08:53:00|3705.72|3705.72|3705.72|3705.72|3705.72|3705.72|3705.72|3705.72|0
1648803250000|2022-04-01 08:54:10|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|0
1648803320000|2022-04-01 08:55:20|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|3707.59|0
1648803340000|2022-04-01 08:55:40|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|3706.97|0
1648803370000|2022-04-01 08:56:10|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|3707.09|0
1648803390000|2022-04-01 08:56:30|3706.47|3706.47|3705.84|3705.84|3706.47|3706.47|3705.84|3705.84|0
1648803480000|2022-04-01 08:58:00|3706.47|3706.47|3707.72|3707.72|3707.72|3707.72|3706.47|3706.47|0
1648803490000|2022-04-01 08:58:10|3705.22|3705.22|3704.6|3704.6|3705.22|3705.22|3704.6|3704.6|0
1648803540000|2022-04-01 08:59:00|3705.84|3705.84|3705.84|3705.84|3705.84|3705.84|3705.84|3705.84|0
1648803590000|2022-04-01 08:59:50|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|3705.97|0
1648803610000|2022-04-01 09:00:10|3705.72|3705.72|3705.59|3705.59|3705.72|3705.72|3705.59|3705.59|0
1648803650000|2022-04-01 09:00:50|3702.99|3702.99|3702.36|3702.36|3702.99|3702.99|3702.36|3702.36|0
1648803660000|2022-04-01 09:01:00|3701.74|3701.74|3701.61|3701.61|3701.74|3701.74|3701.61|3701.61|0
1648803670000|2022-04-01 09:01:10|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|3701.74|0
1648803680000|2022-04-01 09:01:20|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|0
1648803690000|2022-04-01 09:01:30|3699.24|3699.24|3699.24|3699.24|3699.24|3699.24|3699.24|3699.24|0
1648803720000|2022-04-01 09:02:00|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|3698.62|0
1648803730000|2022-04-01 09:02:10|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|3700.49|0
1648803750000|2022-04-01 09:02:30|3702.36|3702.36|3702.36|3702.36|3702.36|3702.36|3702.36|3702.36|0
1648803780000|2022-04-01 09:03:00|3702.99|3702.99|3702.73|3702.73|3702.99|3702.99|3702.73|3702.73|0
1648803790000|2022-04-01 09:03:10|3701.49|3701.49|3700.86|3700.86|3701.49|3701.49|3700.86|3700.86|0
1648803800000|2022-04-01 09:03:20|3700.24|3700.24|3700.24|3700.24|3700.24|3700.24|3700.24|3700.24|0
1648803810000|2022-04-01 09:03:30|3700.11|3700.11|3700.74|3700.74|3700.74|3700.74|3700.11|3700.11|0
1648803820000|2022-04-01 09:03:40|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|3701.36|0
1648803840000|2022-04-01 09:04:00|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|3700.74|0
1648803910000|2022-04-01 09:05:10|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|0
1648803990000|2022-04-01 09:06:30|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|3697.62|0
1648804000000|2022-04-01 09:06:40|3696.99|3696.99|3696.99|3696.99|3696.99|3696.99|3696.99|3696.99|0
1648804010000|2022-04-01 09:06:50|3696.74|3696.74|3695.8|3695.8|3696.74|3696.74|3695.8|3695.8|0
1648804050000|2022-04-01 09:07:30|3695.3|3695.3|3695.3|3695.3|3695.3|3695.3|3695.3|3695.3|0
1648804060000|2022-04-01 09:07:40|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|3696.55|0
1648804140000|2022-04-01 09:09:00|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|3696.68|0
1648804170000|2022-04-01 09:09:30|3697.92|3697.92|3697.92|3697.92|3697.92|3697.92|3697.92|3697.92|0
1648804180000|2022-04-01 09:09:40|3698.43|3698.43|3698.43|3698.43|3698.43|3698.43|3698.43|3698.43|0
1648804200000|2022-04-01 09:10:00|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|3697.18|0
1648804210000|2022-04-01 09:10:10|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|3694.68|0
1648804240000|2022-04-01 09:10:40|3694.43|3694.43|3693.31|3693.31|3694.43|3694.43|3693.18|3693.18|0
1648804250000|2022-04-01 09:10:50|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|0
1648804270000|2022-04-01 09:11:10|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|3694.18|0
1648804340000|2022-04-01 09:12:20|3693.56|3693.56|3693.43|3693.43|3693.56|3693.56|3693.31|3693.31|0
1648804400000|2022-04-01 09:13:20|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|0
1648804480000|2022-04-01 09:14:40|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|0
1648804490000|2022-04-01 09:14:50|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|3693.56|0
1648804510000|2022-04-01 09:15:10|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|3693.38|0
1648804530000|2022-04-01 09:15:30|3693.51|3693.51|3694.76|3694.76|3694.76|3694.76|3693.51|3693.51|0
1648804560000|2022-04-01 09:16:00|3694.88|3694.88|3694.26|3694.26|3694.88|3694.88|3694.26|3694.26|0
1648804580000|2022-04-01 09:16:20|3693.63|3693.63|3693.63|3693.63|3693.63|3693.63|3693.63|3693.63|0
1648804610000|2022-04-01 09:16:50|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|3693.51|0
1648804620000|2022-04-01 09:17:00|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|3693.26|0
1648804670000|2022-04-01 09:17:50|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|3693.13|0
1648804740000|2022-04-01 09:19:00|3693.76|3693.76|3694.76|3694.76|3694.76|3694.76|3693.51|3693.51|0
1648804750000|2022-04-01 09:19:10|3695.38|3695.38|3695.38|3695.38|3695.38|3695.38|3695.38|3695.38|0
1648804850000|2022-04-01 09:20:50|3695.21|3695.21|3695.21|3695.21|3695.21|3695.21|3695.21|3695.21|0
1648804920000|2022-04-01 09:22:00|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|3694.83|0
1648804930000|2022-04-01 09:22:10|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|3697.33|0
1648804960000|2022-04-01 09:22:40|3697.95|3697.95|3703.32|3703.32|3703.32|3703.32|3697.95|3697.95|0
1648804970000|2022-04-01 09:22:50|3703.95|3703.95|3702.9|3702.9|3706.24|3706.24|3702.9|3702.9|0
1648804980000|2022-04-01 09:23:00|3703.53|3703.53|3700.16|3700.16|3703.53|3703.53|3700.16|3700.16|0
1648804990000|2022-04-01 09:23:10|3701.4|3701.4|3701.4|3701.4|3701.4|3701.4|3701.4|3701.4|0
1648805000000|2022-04-01 09:23:20|3700.53|3700.53|3700.68|3700.68|3700.68|3700.68|3697.56|3697.56|0
1648805010000|2022-04-01 09:23:30|3701.31|3701.31|3701.23|3701.23|3701.6|3701.6|3700.06|3700.06|0
1648805030000|2022-04-01 09:23:50|3699.1|3699.1|3698.48|3698.48|3699.1|3699.1|3698.48|3698.48|0
1648805050000|2022-04-01 09:24:10|3699.73|3699.73|3699.98|3699.98|3699.98|3699.98|3699.73|3699.73|0
1648805080000|2022-04-01 09:24:40|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|0
1648805090000|2022-04-01 09:24:50|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|3701.6|0
1648805100000|2022-04-01 09:25:00|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|0
1648805160000|2022-04-01 09:26:00|3698.73|3698.73|3697.48|3697.48|3698.73|3698.73|3697.48|3697.48|0
1648805180000|2022-04-01 09:26:20|3700.73|3700.73|3701.11|3701.11|3701.11|3701.11|3700.73|3700.73|0
1648805220000|2022-04-01 09:27:00|3700.85|3700.85|3700.85|3700.85|3700.85|3700.85|3700.85|3700.85|0
1648805240000|2022-04-01 09:27:20|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|3700.6|0
1648805260000|2022-04-01 09:27:40|3700.85|3700.85|3702.73|3702.73|3702.73|3702.73|3700.85|3700.85|0
1648805270000|2022-04-01 09:27:50|3702.6|3702.6|3702.6|3702.6|3702.6|3702.6|3702.6|3702.6|0
1648805280000|2022-04-01 09:28:00|3701.35|3701.35|3701.35|3701.35|3701.35|3701.35|3701.35|3701.35|0
1648805290000|2022-04-01 09:28:10|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|0
1648805310000|2022-04-01 09:28:30|3701.6|3701.6|3702.85|3702.85|3702.85|3702.85|3701.6|3701.6|0
1648805330000|2022-04-01 09:28:50|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|3704.1|0
1648805340000|2022-04-01 09:29:00|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|0
1648805360000|2022-04-01 09:29:20|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|0
1648805380000|2022-04-01 09:29:40|3706.72|3706.72|3707.97|3707.97|3707.97|3707.97|3706.72|3706.72|0
1648805390000|2022-04-01 09:29:50|3707.85|3707.85|3707.85|3707.85|3707.85|3707.85|3707.85|3707.85|0
1648805400000|2022-04-01 09:30:00|3707.67|3707.67|3707.85|3707.85|3707.85|3707.85|3707.67|3707.67|0
1648805410000|2022-04-01 09:30:10|3708.47|3708.47|3709.22|3709.22|3709.22|3709.22|3708.47|3708.47|0
1648805420000|2022-04-01 09:30:20|3709.35|3709.35|3709.35|3709.35|3709.35|3709.35|3709.35|3709.35|0
1648805430000|2022-04-01 09:30:30|3711.22|3711.22|3711.35|3711.35|3711.35|3711.35|3711.22|3711.22|0
1648805440000|2022-04-01 09:30:40|3712.59|3712.59|3713.84|3713.84|3713.84|3713.84|3712.59|3712.59|0
1648805450000|2022-04-01 09:30:50|3712.59|3712.59|3710.72|3710.72|3712.59|3712.59|3710.72|3710.72|0
1648805460000|2022-04-01 09:31:00|3711.35|3711.35|3711.35|3711.35|3711.35|3711.35|3711.35|3711.35|0
1648805470000|2022-04-01 09:31:10|3710.72|3710.72|3710.72|3710.72|3710.72|3710.72|3710.72|3710.72|0
1648805520000|2022-04-01 09:32:00|3710.85|3710.85|3711.1|3711.1|3711.1|3711.1|3710.85|3710.85|0
1648805530000|2022-04-01 09:32:10|3710.85|3710.85|3710.85|3710.85|3710.85|3710.85|3710.85|3710.85|0
1648805540000|2022-04-01 09:32:20|3710.09|3710.09|3710.34|3710.34|3710.34|3710.34|3710.09|3710.09|0
1648805550000|2022-04-01 09:32:30|3710.6|3710.6|3710.97|3710.97|3710.97|3710.97|3710.6|3710.6|0
1648805620000|2022-04-01 09:33:40|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3713.97|3713.97|0
1648805630000|2022-04-01 09:33:50|3713.47|3713.47|3711.35|3711.35|3713.47|3713.47|3711.35|3711.35|0
1648805650000|2022-04-01 09:34:10|3711.6|3711.6|3711.6|3711.6|3711.6|3711.6|3711.6|3711.6|0
1648805660000|2022-04-01 09:34:20|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|0
1648805700000|2022-04-01 09:35:00|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|0
1648805730000|2022-04-01 09:35:30|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|3715.34|0
1648805750000|2022-04-01 09:35:50|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|3714.72|0
1648805760000|2022-04-01 09:36:00|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|3714.09|0
1648805790000|2022-04-01 09:36:30|3713.47|3713.47|3713.47|3713.47|3713.47|3713.47|3713.47|3713.47|0
1648805800000|2022-04-01 09:36:40|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|3712.84|0
1648805830000|2022-04-01 09:37:10|3712.72|3712.72|3712.97|3712.97|3712.97|3712.97|3712.72|3712.72|0
1648805840000|2022-04-01 09:37:20|3710.47|3710.47|3710.47|3710.47|3710.47|3710.47|3710.47|3710.47|0
1648805850000|2022-04-01 09:37:30|3710.1|3710.1|3709.97|3709.97|3710.1|3710.1|3709.97|3709.97|0
1648805870000|2022-04-01 09:37:50|3710.1|3710.1|3710.22|3710.22|3710.85|3710.85|3710.1|3710.1|0
1648805880000|2022-04-01 09:38:00|3708.35|3708.35|3709.48|3709.48|3709.48|3709.48|3708.35|3708.35|0
1648805890000|2022-04-01 09:38:10|3710.72|3710.72|3711.35|3711.35|3711.35|3711.35|3710.72|3710.72|0
1648805980000|2022-04-01 09:39:40|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|3710.1|0
1648806010000|2022-04-01 09:40:10|3708.85|3708.85|3708.85|3708.85|3708.85|3708.85|3708.85|3708.85|0
1648806030000|2022-04-01 09:40:30|3707.6|3707.6|3707.6|3707.6|3707.6|3707.6|3707.6|3707.6|0
1648806040000|2022-04-01 09:40:40|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|0
1648806050000|2022-04-01 09:40:50|3708.35|3708.35|3708.35|3708.35|3708.35|3708.35|3708.35|3708.35|0
1648806080000|2022-04-01 09:41:20|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|3703.98|0
1648806090000|2022-04-01 09:41:30|3705.23|3705.23|3705.86|3705.86|3706.48|3706.48|3705.23|3705.23|0
1648806100000|2022-04-01 09:41:40|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|0
1648806120000|2022-04-01 09:42:00|3705.48|3705.48|3705.48|3705.48|3705.48|3705.48|3705.48|3705.48|0
1648806180000|2022-04-01 09:43:00|3703.61|3703.61|3704.86|3704.86|3704.86|3704.86|3702.98|3702.98|0
1648806190000|2022-04-01 09:43:10|3703.61|3703.61|3704.23|3704.23|3704.86|3704.86|3703.61|3703.61|0
1648806200000|2022-04-01 09:43:20|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|3704.58|0
1648806210000|2022-04-01 09:43:30|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|3704.92|0
1648806250000|2022-04-01 09:44:10|3706.8|3706.8|3706.8|3706.8|3706.8|3706.8|3706.8|3706.8|0
1648806260000|2022-04-01 09:44:20|3708.04|3708.04|3708.67|3708.67|3708.67|3708.67|3708.04|3708.04|0
1648806270000|2022-04-01 09:44:30|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|3707.42|0
1648806300000|2022-04-01 09:45:00|3707.29|3707.29|3708.05|3708.05|3708.05|3708.05|3707.29|3707.29|0
1648806330000|2022-04-01 09:45:30|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|3709.3|0
1648806350000|2022-04-01 09:45:50|3709.8|3709.8|3709.8|3709.8|3709.8|3709.8|3709.8|3709.8|0
1648806390000|2022-04-01 09:46:30|3708.55|3708.55|3709.17|3709.17|3709.17|3709.17|3708.55|3708.55|0
1648806400000|2022-04-01 09:46:40|3706.68|3706.68|3706.68|3706.68|3706.68|3706.68|3706.68|3706.68|0
1648806420000|2022-04-01 09:47:00|3705.43|3705.43|3705.43|3705.43|3705.43|3705.43|3705.43|3705.43|0
1648806440000|2022-04-01 09:47:20|3703.55|3703.55|3703.93|3703.93|3703.93|3703.93|3703.55|3703.55|0
1648806510000|2022-04-01 09:48:30|3703.31|3703.31|3703.31|3703.31|3703.31|3703.31|3703.31|3703.31|0
1648806530000|2022-04-01 09:48:50|3704.56|3704.56|3704.56|3704.56|3704.56|3704.56|3704.56|3704.56|0
1648806540000|2022-04-01 09:49:00|3703.31|3703.31|3704.56|3704.56|3704.56|3704.56|3703.31|3703.31|0
1648806550000|2022-04-01 09:49:10|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|3702.68|0
1648806560000|2022-04-01 09:49:20|3702.06|3702.06|3701.19|3701.19|3703.06|3703.06|3701.19|3701.19|0
1648806570000|2022-04-01 09:49:30|3700.56|3700.56|3700.56|3700.56|3700.56|3700.56|3700.56|3700.56|0
1648806580000|2022-04-01 09:49:40|3701.19|3701.19|3701.19|3701.19|3701.19|3701.19|3701.19|3701.19|0
1648806590000|2022-04-01 09:49:50|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|0
1648806610000|2022-04-01 09:50:10|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|3703.06|0
1648806630000|2022-04-01 09:50:30|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|3702.43|0
1648806650000|2022-04-01 09:50:50|3703.68|3703.68|3702.18|3702.18|3703.68|3703.68|3702.18|3702.18|0
1648806680000|2022-04-01 09:51:20|3702.36|3702.36|3702.98|3702.98|3702.98|3702.98|3702.36|3702.36|0
1648806690000|2022-04-01 09:51:30|3704.23|3704.23|3703.6|3703.6|3704.23|3704.23|3703.6|3703.6|0
1648806700000|2022-04-01 09:51:40|3704.23|3704.23|3705.48|3705.48|3705.48|3705.48|3704.23|3704.23|0
1648806720000|2022-04-01 09:52:00|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|0
1648806740000|2022-04-01 09:52:20|3705.98|3705.98|3705.98|3705.98|3705.98|3705.98|3705.98|3705.98|0
1648806760000|2022-04-01 09:52:40|3707.85|3707.85|3707.85|3707.85|3707.85|3707.85|3707.85|3707.85|0
1648806770000|2022-04-01 09:52:50|3709.85|3709.85|3709.85|3709.85|3709.85|3709.85|3709.85|3709.85|0
1648806780000|2022-04-01 09:53:00|3707.97|3707.97|3707.97|3707.97|3707.97|3707.97|3707.97|3707.97|0
1648806830000|2022-04-01 09:53:50|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|3706.72|0
1648806880000|2022-04-01 09:54:40|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|0
1648806890000|2022-04-01 09:54:50|3705.48|3705.48|3705.48|3705.48|3705.48|3705.48|3705.48|3705.48|0
1648806930000|2022-04-01 09:55:30|3704.23|3704.23|3705.48|3705.48|3705.48|3705.48|3704.23|3704.23|0
1648806950000|2022-04-01 09:55:50|3704.85|3704.85|3702.36|3702.36|3704.85|3704.85|3702.36|3702.36|0
1648806980000|2022-04-01 09:56:20|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|3704.85|0
1648806990000|2022-04-01 09:56:30|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|3706.1|0
1648807050000|2022-04-01 09:57:30|3704.85|3704.85|3704.23|3704.23|3704.85|3704.85|3704.23|3704.23|0
1648807070000|2022-04-01 09:57:50|3703.98|3703.98|3703.85|3703.85|3703.98|3703.98|3703.73|3703.73|0
1648807080000|2022-04-01 09:58:00|3703.98|3703.98|3704.1|3704.1|3704.1|3704.1|3703.98|3703.98|0
1648807110000|2022-04-01 09:58:30|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|0
1648807120000|2022-04-01 09:58:40|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|3706.6|0
1648807130000|2022-04-01 09:58:50|3707.85|3707.85|3707.22|3707.22|3707.85|3707.85|3707.22|3707.22|0
1648807170000|2022-04-01 09:59:30|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|0
1648807180000|2022-04-01 09:59:40|3707.22|3707.22|3707.22|3707.22|3707.22|3707.22|3707.22|3707.22|0
1648807190000|2022-04-01 09:59:50|3709.1|3709.1|3709.1|3709.1|3709.1|3709.1|3709.1|3709.1|0
1648807200000|2022-04-01 10:00:00|3709.72|3709.72|3710.1|3710.1|3710.1|3710.1|3709.72|3709.72|0
1648807220000|2022-04-01 10:00:20|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|3710.35|0
1648807250000|2022-04-01 10:00:50|3710.22|3710.22|3710.22|3710.22|3710.22|3710.22|3710.22|3710.22|0
1648807260000|2022-04-01 10:01:00|3713.34|3713.34|3712.1|3712.1|3713.34|3713.34|3712.1|3712.1|0
1648807270000|2022-04-01 10:01:10|3712.72|3712.72|3705.85|3705.85|3712.72|3712.72|3705.85|3705.85|0
1648807280000|2022-04-01 10:01:20|3705.23|3705.23|3707.1|3707.1|3707.1|3707.1|3703.98|3703.98|0
1648807310000|2022-04-01 10:01:50|3707.73|3707.73|3707.1|3707.1|3707.73|3707.73|3706.48|3706.48|0
1648807320000|2022-04-01 10:02:00|3707.73|3707.73|3707.1|3707.1|3707.73|3707.73|3706.48|3706.48|0
1648807330000|2022-04-01 10:02:10|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|3707.73|0
1648807360000|2022-04-01 10:02:40|3707.98|3707.98|3708.23|3708.23|3708.23|3708.23|3707.98|3707.98|0
1648807410000|2022-04-01 10:03:30|3706.98|3706.98|3706.35|3706.35|3706.98|3706.98|3706.35|3706.35|0
1648807430000|2022-04-01 10:03:50|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|3705.73|0
1648807440000|2022-04-01 10:04:00|3705.11|3705.11|3704.11|3704.11|3705.11|3705.11|3701.98|3701.98|0
1648807450000|2022-04-01 10:04:10|3703.48|3703.48|3706.61|3706.61|3706.61|3706.61|3703.48|3703.48|0
1648807460000|2022-04-01 10:04:20|3707.23|3707.23|3700.99|3700.99|3707.23|3707.23|3700.99|3700.99|0
1648807470000|2022-04-01 10:04:30|3701.61|3701.61|3704.11|3704.11|3704.73|3704.73|3701.61|3701.61|0
1648807480000|2022-04-01 10:04:40|3703.98|3703.98|3704.98|3704.98|3704.98|3704.98|3703.36|3703.36|0
1648807500000|2022-04-01 10:05:00|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|3705.61|0
1648807520000|2022-04-01 10:05:20|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|3706.23|0
1648807540000|2022-04-01 10:05:40|3704.98|3704.98|3704.98|3704.98|3704.98|3704.98|3704.98|3704.98|0
1648807550000|2022-04-01 10:05:50|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|3703.74|0
1648807600000|2022-04-01 10:06:40|3703.11|3703.11|3703.11|3703.11|3703.11|3703.11|3703.11|3703.11|0
1648807610000|2022-04-01 10:06:50|3702.99|3702.99|3702.99|3702.99|3702.99|3702.99|3702.99|3702.99|0
1648807620000|2022-04-01 10:07:00|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|3702.73|0
1648807680000|2022-04-01 10:08:00|3703.36|3703.36|3702.73|3702.73|3705.23|3705.23|3702.73|3702.73|0
1648807720000|2022-04-01 10:08:40|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|0
1648807750000|2022-04-01 10:09:10|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|3705.86|0
1648807760000|2022-04-01 10:09:20|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|0
1648807780000|2022-04-01 10:09:40|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|3706.73|0
1648807790000|2022-04-01 10:09:50|3707.98|3707.98|3707.98|3707.98|3707.98|3707.98|3707.98|3707.98|0
1648807830000|2022-04-01 10:10:30|3709.23|3709.23|3709.23|3709.23|3709.23|3709.23|3709.23|3709.23|0
1648807850000|2022-04-01 10:10:50|3708.97|3708.97|3708.97|3708.97|3708.97|3708.97|3708.97|3708.97|0
1648807880000|2022-04-01 10:11:20|3709.23|3709.23|3709.23|3709.23|3709.23|3709.23|3709.23|3709.23|0
1648807900000|2022-04-01 10:11:40|3707.35|3707.35|3706.73|3706.73|3707.35|3707.35|3706.73|3706.73|0
1648807910000|2022-04-01 10:11:50|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|3707.35|0
1648807920000|2022-04-01 10:12:00|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|3707.23|0
1648807930000|2022-04-01 10:12:10|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|3707.1|0
1648807990000|2022-04-01 10:13:10|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|3705.85|0
1648808030000|2022-04-01 10:13:50|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|3705.23|0
1648808080000|2022-04-01 10:14:40|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|3705.35|0
1648808100000|2022-04-01 10:15:00|3703.48|3703.48|3704.11|3704.11|3704.11|3704.11|3703.48|3703.48|0
1648808110000|2022-04-01 10:15:10|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|0
1648808140000|2022-04-01 10:15:40|3701.61|3701.61|3701.61|3701.61|3701.61|3701.61|3701.61|3701.61|0
1648808150000|2022-04-01 10:15:50|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|3702.23|0
1648808170000|2022-04-01 10:16:10|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|3702.11|0
1648808200000|2022-04-01 10:16:40|3701.86|3701.86|3701.98|3701.98|3701.98|3701.98|3701.86|3701.86|0
1648808270000|2022-04-01 10:17:50|3702.61|3702.61|3702.61|3702.61|3703.85|3703.85|3702.61|3702.61|0
1648808360000|2022-04-01 10:19:20|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|3703.85|0
1648808400000|2022-04-01 10:20:00|3702.61|3702.61|3701.98|3701.98|3702.61|3702.61|3701.98|3701.98|0
1648808430000|2022-04-01 10:20:30|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|3701.48|0
1648808500000|2022-04-01 10:21:40|3701.35|3701.35|3701.48|3701.48|3701.48|3701.48|3701.35|3701.35|0
1648808520000|2022-04-01 10:22:00|3700.23|3700.23|3699.48|3699.48|3700.23|3700.23|3699.48|3699.48|0
1648808550000|2022-04-01 10:22:30|3698.23|3698.23|3699.48|3699.48|3699.48|3699.48|3698.23|3698.23|0
1648808610000|2022-04-01 10:23:30|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|0
1648808640000|2022-04-01 10:24:00|3699.93|3699.93|3699.93|3699.93|3699.93|3699.93|3699.93|3699.93|0
1648808690000|2022-04-01 10:24:50|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|3699.31|0
1648808710000|2022-04-01 10:25:10|3700.56|3700.56|3700.56|3700.56|3700.56|3700.56|3700.56|3700.56|0
1648808720000|2022-04-01 10:25:20|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|3700.94|0
1648808730000|2022-04-01 10:25:30|3701.06|3701.06|3700.44|3700.44|3701.06|3701.06|3699.81|3699.81|0
1648808740000|2022-04-01 10:25:40|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|3699.19|0
1648808760000|2022-04-01 10:26:00|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|3699.81|0
1648808780000|2022-04-01 10:26:20|3699.56|3699.56|3699.56|3699.56|3699.56|3699.56|3699.56|3699.56|0
1648808800000|2022-04-01 10:26:40|3700.19|3700.19|3700.19|3700.19|3700.19|3700.19|3700.19|3700.19|0
1648808830000|2022-04-01 10:27:10|3700.44|3700.44|3700.44|3700.44|3700.44|3700.44|3700.44|3700.44|0
1648808860000|2022-04-01 10:27:40|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|3701.06|0
1648808870000|2022-04-01 10:27:50|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|3701.23|0
1648809000000|2022-04-01 10:30:00|3700.61|3700.61|3700.61|3700.61|3701.23|3701.23|3699.98|3699.98|0
1648809030000|2022-04-01 10:30:30|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|0
1648809040000|2022-04-01 10:30:40|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|3700.36|0
1648809110000|2022-04-01 10:31:50|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|3700.98|0
1648809120000|2022-04-01 10:32:00|3702.23|3702.23|3701.61|3701.61|3702.23|3702.23|3701.61|3701.61|0
1648809160000|2022-04-01 10:32:40|3701.35|3701.35|3701.48|3701.48|3701.48|3701.48|3701.35|3701.35|0
1648809170000|2022-04-01 10:32:50|3701.61|3701.61|3701.98|3701.98|3701.98|3701.98|3701.61|3701.61|0
1648809180000|2022-04-01 10:33:00|3700.73|3700.73|3700.73|3700.73|3700.73|3700.73|3700.73|3700.73|0
1648809230000|2022-04-01 10:33:50|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|3700.11|0
1648809320000|2022-04-01 10:35:20|3699.48|3699.48|3698.86|3698.86|3699.48|3699.48|3698.86|3698.86|0
1648809330000|2022-04-01 10:35:30|3698.61|3698.61|3698.61|3698.61|3698.61|3698.61|3698.61|3698.61|0
1648809370000|2022-04-01 10:36:10|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|3700.48|0
1648809480000|2022-04-01 10:38:00|3699.86|3699.86|3699.36|3699.36|3699.86|3699.86|3699.23|3699.23|0
1648809560000|2022-04-01 10:39:20|3698.73|3698.73|3697.49|3697.49|3698.73|3698.73|3697.49|3697.49|0
1648809590000|2022-04-01 10:39:50|3697.24|3697.24|3694.74|3694.74|3697.24|3697.24|3694.74|3694.74|0
1648809620000|2022-04-01 10:40:20|3693.49|3693.49|3693.49|3693.49|3693.49|3693.49|3693.49|3693.49|0
1648809670000|2022-04-01 10:41:10|3694.11|3694.11|3694.11|3694.11|3694.11|3694.11|3694.11|3694.11|0
1648809730000|2022-04-01 10:42:10|3693.86|3693.86|3693.86|3693.86|3693.86|3693.86|3693.86|3693.86|0
1648809740000|2022-04-01 10:42:20|3693.24|3693.24|3693.24|3693.24|3693.24|3693.24|3693.24|3693.24|0
1648809750000|2022-04-01 10:42:30|3694.49|3694.49|3694.49|3694.49|3694.49|3694.49|3694.49|3694.49|0
1648809780000|2022-04-01 10:43:00|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|3694.36|0
1648809810000|2022-04-01 10:43:30|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|3693.74|0
1648809820000|2022-04-01 10:43:40|3692.49|3692.49|3692.49|3692.49|3692.49|3692.49|3692.49|3692.49|0
1648809860000|2022-04-01 10:44:20|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|3692.24|0
1648809880000|2022-04-01 10:44:40|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|3691.99|0
1648809950000|2022-04-01 10:45:50|3692.24|3692.24|3690.49|3690.49|3692.36|3692.36|3690.49|3690.49|0
1648809980000|2022-04-01 10:46:20|3691.12|3691.12|3692.24|3692.24|3692.36|3692.36|3691.12|3691.12|0
1648810030000|2022-04-01 10:47:10|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|3692.06|0
1648810050000|2022-04-01 10:47:30|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|3691.81|0
1648810060000|2022-04-01 10:47:40|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|0
1648810070000|2022-04-01 10:47:50|3691.44|3691.44|3691.44|3691.44|3691.44|3691.44|3691.44|3691.44|0
1648810110000|2022-04-01 10:48:30|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|3691.19|0
1648810150000|2022-04-01 10:49:10|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|3690.81|0
1648810180000|2022-04-01 10:49:40|3690.19|3690.19|3690.81|3690.81|3690.81|3690.81|3690.19|3690.19|0
1648810190000|2022-04-01 10:49:50|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|3690.56|0
1648810200000|2022-04-01 10:50:00|3690.39|3690.39|3690.39|3690.39|3690.39|3690.39|3690.39|3690.39|0
1648810210000|2022-04-01 10:50:10|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|3689.14|0
1648810230000|2022-04-01 10:50:30|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|3689.39|0
1648810250000|2022-04-01 10:50:50|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|0
1648810260000|2022-04-01 10:51:00|3690.27|3690.27|3689.02|3689.02|3690.27|3690.27|3689.02|3689.02|0
1648810270000|2022-04-01 10:51:10|3688.4|3688.4|3688.4|3688.4|3688.4|3688.4|3688.4|3688.4|0
1648810310000|2022-04-01 10:51:50|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|3690.27|0
1648810320000|2022-04-01 10:52:00|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|3689.64|0
1648810330000|2022-04-01 10:52:10|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|3689.82|0
1648810350000|2022-04-01 10:52:30|3689.94|3689.94|3689.94|3689.94|3689.94|3689.94|3689.94|3689.94|0
1648810370000|2022-04-01 10:52:50|3690.32|3690.32|3690.19|3690.19|3690.32|3690.32|3690.19|3690.19|0
1648810390000|2022-04-01 10:53:10|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|3688.95|0
1648810470000|2022-04-01 10:54:30|3688.77|3688.77|3688.77|3688.77|3688.77|3688.77|3688.77|3688.77|0
1648810510000|2022-04-01 10:55:10|3687.53|3687.53|3687.18|3687.18|3687.53|3687.53|3687.18|3687.18|0
1648810520000|2022-04-01 10:55:20|3687.01|3687.01|3686.39|3686.39|3687.01|3687.01|3686.39|3686.39|0
1648810550000|2022-04-01 10:55:50|3686.26|3686.26|3686.26|3686.26|3686.26|3686.26|3686.26|3686.26|0
1648810580000|2022-04-01 10:56:20|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|0
1648810590000|2022-04-01 10:56:30|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|0
1648810610000|2022-04-01 10:56:50|3684.89|3684.89|3685.52|3685.52|3685.52|3685.52|3684.89|3684.89|0
1648810650000|2022-04-01 10:57:30|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|3687.39|0
1648810670000|2022-04-01 10:57:50|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|0
1648810680000|2022-04-01 10:58:00|3685.76|3685.76|3685.64|3685.64|3685.76|3685.76|3685.64|3685.64|0
1648810710000|2022-04-01 10:58:30|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|0
1648810730000|2022-04-01 10:58:50|3687.06|3687.06|3686.44|3686.44|3687.06|3687.06|3686.44|3686.44|0
1648810750000|2022-04-01 10:59:10|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|3685.81|0
1648810760000|2022-04-01 10:59:20|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|3686.44|0
1648810770000|2022-04-01 10:59:30|3686.31|3686.31|3684.31|3684.31|3686.31|3686.31|3683.69|3683.69|0
1648810790000|2022-04-01 10:59:50|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|3684.06|0
1648810800000|2022-04-01 11:00:00|3684.68|3684.68|3685.31|3685.31|3685.31|3685.31|3684.68|3684.68|0
1648810810000|2022-04-01 11:00:10|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|3685.93|0
1648810850000|2022-04-01 11:00:50|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|3686.06|0
1648810870000|2022-04-01 11:01:10|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|3686.18|0
1648810920000|2022-04-01 11:02:00|3686.44|3686.44|3690.81|3690.81|3690.81|3690.81|3686.44|3686.44|0
1648811000000|2022-04-01 11:03:20|3692.05|3692.05|3692.05|3692.05|3692.05|3692.05|3692.05|3692.05|0
1648811010000|2022-04-01 11:03:30|3687.68|3687.68|3687.68|3687.68|3688.93|3688.93|3687.68|3687.68|0
1648811020000|2022-04-01 11:03:40|3689.56|3689.56|3690.81|3690.81|3690.81|3690.81|3689.56|3689.56|0
1648811040000|2022-04-01 11:04:00|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|3690.93|0
1648811060000|2022-04-01 11:04:20|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|3691.18|0
1648811120000|2022-04-01 11:05:20|3691.81|3691.81|3692.18|3692.18|3692.18|3692.18|3691.81|3691.81|0
1648811130000|2022-04-01 11:05:30|3692.31|3692.31|3692.48|3692.48|3692.48|3692.48|3692.31|3692.31|0
1648811140000|2022-04-01 11:05:40|3693.73|3693.73|3693.73|3693.73|3693.73|3693.73|3693.73|3693.73|0
1648811240000|2022-04-01 11:07:20|3693.9|3693.9|3693.9|3693.9|3693.9|3693.9|3693.9|3693.9|0
1648811250000|2022-04-01 11:07:30|3693.73|3693.73|3693.73|3693.73|3693.73|3693.73|3693.73|3693.73|0
1648811330000|2022-04-01 11:08:50|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|3694.98|0
1648811400000|2022-04-01 11:10:00|3695.1|3695.1|3695.23|3695.23|3695.23|3695.23|3695.1|3695.1|0
1648811430000|2022-04-01 11:10:30|3695.48|3695.48|3695.61|3695.61|3695.61|3695.61|3695.48|3695.48|0
1648811450000|2022-04-01 11:10:50|3694.36|3694.36|3693.73|3693.73|3694.36|3694.36|3693.73|3693.73|0
1648811470000|2022-04-01 11:11:10|3692.73|3692.73|3692.11|3692.11|3692.73|3692.73|3692.11|3692.11|0
1648811530000|2022-04-01 11:12:10|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|0
1648811570000|2022-04-01 11:12:50|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|3693.23|0
1648811580000|2022-04-01 11:13:00|3693.36|3693.36|3693.36|3693.36|3693.36|3693.36|3693.36|3693.36|0
1648811700000|2022-04-01 11:15:00|3693.11|3693.11|3693.11|3693.11|3693.11|3693.11|3693.11|3693.11|0
1648811850000|2022-04-01 11:17:30|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|3692.85|0
1648811880000|2022-04-01 11:18:00|3690.98|3690.98|3691.61|3691.61|3691.61|3691.61|3690.98|3690.98|0
1648811940000|2022-04-01 11:19:00|3691.36|3691.36|3691.36|3691.36|3691.36|3691.36|3691.36|3691.36|0
1648811950000|2022-04-01 11:19:10|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|3692.6|0
1648811990000|2022-04-01 11:19:50|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|3691.98|0
1648812050000|2022-04-01 11:20:50|3692.32|3692.32|3692.32|3692.32|3692.32|3692.32|3692.32|3692.32|0
1648812080000|2022-04-01 11:21:20|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|3692.07|0
1648812090000|2022-04-01 11:21:30|3693.94|3693.94|3693.94|3693.94|3693.94|3693.94|3693.94|3693.94|0
1648812120000|2022-04-01 11:22:00|3694.07|3694.07|3694.07|3694.07|3694.07|3694.07|3694.07|3694.07|0
1648812180000|2022-04-01 11:23:00|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|3694.19|0
1648812210000|2022-04-01 11:23:30|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|0
1648812220000|2022-04-01 11:23:40|3692.45|3692.45|3692.45|3692.45|3692.45|3692.45|3692.45|3692.45|0
1648812400000|2022-04-01 11:26:40|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|3694.94|0
1648812410000|2022-04-01 11:26:50|3695.2|3695.2|3695.2|3695.2|3695.2|3695.2|3695.2|3695.2|0
1648812420000|2022-04-01 11:27:00|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|0
1648812460000|2022-04-01 11:27:40|3695.69|3695.69|3695.69|3695.69|3695.69|3695.69|3695.69|3695.69|0
1648812560000|2022-04-01 11:29:20|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|3695.57|0
1648812590000|2022-04-01 11:29:50|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|3694.32|0
1648812600000|2022-04-01 11:30:00|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|3693.7|0
1648812730000|2022-04-01 11:32:10|3694.94|3694.94|3695.07|3695.07|3695.07|3695.07|3694.94|3694.94|0
1648812830000|2022-04-01 11:33:50|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|3696.32|0
1648812860000|2022-04-01 11:34:20|3696.94|3696.94|3697.07|3697.07|3697.07|3697.07|3696.94|3696.94|0
1648812870000|2022-04-01 11:34:30|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|3695.82|0
1648812900000|2022-04-01 11:35:00|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|3695.95|0
1648812910000|2022-04-01 11:35:10|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|3695.32|0
1648812990000|2022-04-01 11:36:30|3695.45|3695.45|3694.95|3694.95|3695.57|3695.57|3694.95|3694.95|0
1648813040000|2022-04-01 11:37:20|3694.82|3694.82|3694.95|3694.95|3694.95|3694.95|3694.82|3694.82|0
1648813050000|2022-04-01 11:37:30|3694.82|3694.82|3694.82|3694.82|3694.82|3694.82|3694.82|3694.82|0
1648813080000|2022-04-01 11:38:00|3694.2|3694.2|3692.32|3692.32|3694.2|3694.2|3691.08|3691.08|0
1648813090000|2022-04-01 11:38:10|3692.95|3692.95|3692.82|3692.82|3692.95|3692.95|3692.82|3692.82|0
1648813130000|2022-04-01 11:38:50|3692.95|3692.95|3692.95|3692.95|3692.95|3692.95|3692.95|3692.95|0
1648813220000|2022-04-01 11:40:20|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|3692.82|0
1648813240000|2022-04-01 11:40:40|3692.2|3692.2|3691.58|3691.58|3692.2|3692.2|3691.58|3691.58|0
1648813250000|2022-04-01 11:40:50|3690.95|3690.95|3690.83|3690.83|3690.95|3690.95|3690.83|3690.83|0
1648813300000|2022-04-01 11:41:40|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|3690.7|0
1648813320000|2022-04-01 11:42:00|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|3690.36|0
1648813340000|2022-04-01 11:42:20|3689.73|3689.73|3689.11|3689.11|3689.73|3689.73|3689.11|3689.11|0
1648813380000|2022-04-01 11:43:00|3688.73|3688.73|3688.56|3688.56|3688.73|3688.73|3688.56|3688.56|0
1648813410000|2022-04-01 11:43:30|3688.31|3688.31|3688.31|3688.31|3688.31|3688.31|3688.31|3688.31|0
1648813430000|2022-04-01 11:43:50|3688.14|3688.14|3688.14|3688.14|3688.14|3688.14|3688.14|3688.14|0
1648813440000|2022-04-01 11:44:00|3686.89|3686.89|3686.84|3686.84|3686.89|3686.89|3686.72|3686.72|0
1648813450000|2022-04-01 11:44:10|3685.59|3685.59|3685.59|3685.59|3685.59|3685.59|3685.59|3685.59|0
1648813460000|2022-04-01 11:44:20|3685.47|3685.47|3685.47|3685.47|3685.47|3685.47|3685.47|3685.47|0
1648813490000|2022-04-01 11:44:50|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|3684.22|0
1648813700000|2022-04-01 11:48:20|3681.72|3681.72|3681.72|3681.72|3681.72|3681.72|3681.72|3681.72|0
1648813730000|2022-04-01 11:48:50|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|0
1648813820000|2022-04-01 11:50:20|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|3682.86|0
1648813850000|2022-04-01 11:50:50|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|3682.48|0
1648813870000|2022-04-01 11:51:10|3682.23|3682.23|3682.23|3682.23|3682.23|3682.23|3682.23|3682.23|0
1648813880000|2022-04-01 11:51:20|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|3682.36|0
1648813890000|2022-04-01 11:51:30|3683.61|3683.61|3683.61|3683.61|3683.61|3683.61|3683.61|3683.61|0
1648813910000|2022-04-01 11:51:50|3683.86|3683.86|3683.86|3683.86|3683.86|3683.86|3683.86|3683.86|0
1648813920000|2022-04-01 11:52:00|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|3683.23|0
1648813930000|2022-04-01 11:52:10|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|3683.06|0
1648813970000|2022-04-01 11:52:50|3683.19|3683.19|3683.19|3683.19|3683.19|3683.19|3683.19|3683.19|0
1648813990000|2022-04-01 11:53:10|3682.56|3682.56|3681.94|3681.94|3682.56|3682.56|3681.94|3681.94|0
1648814010000|2022-04-01 11:53:30|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|3680.69|0
1648814120000|2022-04-01 11:55:20|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|0
1648814200000|2022-04-01 11:56:40|3681.19|3681.19|3680.56|3680.56|3681.19|3681.19|3680.56|3680.56|0
1648814240000|2022-04-01 11:57:20|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|3679.94|0
1648814280000|2022-04-01 11:58:00|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|0
1648814290000|2022-04-01 11:58:10|3680.44|3680.44|3681.06|3681.06|3681.06|3681.06|3680.44|3680.44|0
1648814310000|2022-04-01 11:58:30|3680.89|3680.89|3680.89|3680.89|3680.89|3680.89|3680.89|3680.89|0
1648814350000|2022-04-01 11:59:10|3681.14|3681.14|3680.14|3680.14|3681.39|3681.39|3680.14|3680.14|0
1648814380000|2022-04-01 11:59:40|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|3680.02|0
1648814420000|2022-04-01 12:00:20|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|0
1648814460000|2022-04-01 12:01:00|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|3681.89|0
1648814470000|2022-04-01 12:01:10|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|0
1648814530000|2022-04-01 12:02:10|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|3682.77|0
1648814580000|2022-04-01 12:03:00|3684.02|3684.02|3683.39|3683.39|3684.64|3684.64|3683.39|3683.39|0
1648814630000|2022-04-01 12:03:50|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|3683.56|0
1648814690000|2022-04-01 12:04:50|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|3683.74|0
1648814710000|2022-04-01 12:05:10|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|0
1648814790000|2022-04-01 12:06:30|3684.74|3684.74|3684.49|3684.49|3684.74|3684.74|3684.49|3684.49|0
1648814820000|2022-04-01 12:07:00|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|3684.36|0
1648814860000|2022-04-01 12:07:40|3684.99|3684.99|3684.36|3684.36|3684.99|3684.99|3684.36|3684.36|0
1648814870000|2022-04-01 12:07:50|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|0
1648814880000|2022-04-01 12:08:00|3681.24|3681.24|3679.99|3679.99|3681.24|3681.24|3679.99|3679.99|0
1648814890000|2022-04-01 12:08:10|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|3680.62|0
1648814900000|2022-04-01 12:08:20|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|3680.99|0
1648814910000|2022-04-01 12:08:30|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|0
1648814960000|2022-04-01 12:09:20|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|3681.62|0
1648815080000|2022-04-01 12:11:20|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|3682.24|0
1648815090000|2022-04-01 12:11:30|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|3682.12|0
1648815110000|2022-04-01 12:11:50|3682.49|3682.49|3682.62|3682.62|3682.62|3682.62|3682.49|3682.49|0
1648815120000|2022-04-01 12:12:00|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|0
1648815160000|2022-04-01 12:12:40|3684.37|3684.37|3685.61|3685.61|3685.61|3685.61|3684.37|3684.37|0
1648815210000|2022-04-01 12:13:30|3685.86|3685.86|3685.99|3685.99|3685.99|3685.99|3685.86|3685.86|0
1648815220000|2022-04-01 12:13:40|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|3686.12|0
1648815240000|2022-04-01 12:14:00|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|0
1648815270000|2022-04-01 12:14:30|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|3684.7|0
1648815360000|2022-04-01 12:16:00|3684.95|3684.95|3684.95|3684.95|3684.95|3684.95|3684.95|3684.95|0
1648815380000|2022-04-01 12:16:20|3686.2|3686.2|3685.57|3685.57|3686.82|3686.82|3685.57|3685.57|0
1648815620000|2022-04-01 12:20:20|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|3685.7|0
1648815630000|2022-04-01 12:20:30|3688.82|3688.82|3688.82|3688.82|3689.44|3689.44|3688.82|3688.82|0
1648815640000|2022-04-01 12:20:40|3688.19|3688.19|3686.95|3686.95|3688.19|3688.19|3686.32|3686.32|0
1648815660000|2022-04-01 12:21:00|3686.82|3686.82|3686.82|3686.82|3686.82|3686.82|3686.82|3686.82|0
1648815670000|2022-04-01 12:21:10|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|3686.57|0
1648815680000|2022-04-01 12:21:20|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|3687.82|0
1648815760000|2022-04-01 12:22:40|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|3687.19|0
1648815820000|2022-04-01 12:23:40|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|3685.94|0
1648815850000|2022-04-01 12:24:10|3685.57|3685.57|3684.32|3684.32|3685.57|3685.57|3684.32|3684.32|0
1648815980000|2022-04-01 12:26:20|3684.45|3684.45|3684.45|3684.45|3684.45|3684.45|3684.45|3684.45|0
1648816050000|2022-04-01 12:27:30|3683.2|3683.2|3681.95|3681.95|3683.2|3683.2|3681.95|3681.95|0
1648816080000|2022-04-01 12:28:00|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|3681.32|0
1648816120000|2022-04-01 12:28:40|3682.57|3682.57|3682.57|3682.57|3682.57|3682.57|3682.57|3682.57|0
1648816130000|2022-04-01 12:28:50|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|3682.4|0
1648816170000|2022-04-01 12:29:30|3680.53|3680.53|3679.9|3679.9|3680.53|3680.53|3679.9|3679.9|0
1648816190000|2022-04-01 12:29:50|3679.73|3679.73|3679.35|3679.35|3679.73|3679.73|3679.35|3679.35|0
1648816210000|2022-04-01 12:30:10|3678.73|3678.73|3679.35|3679.35|3679.35|3679.35|3678.73|3678.73|0
1648816230000|2022-04-01 12:30:30|3680.6|3680.6|3680.6|3680.6|3680.6|3680.6|3680.6|3680.6|0
1648816250000|2022-04-01 12:30:50|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|3678.73|0
1648816260000|2022-04-01 12:31:00|3678.11|3678.11|3678.73|3678.73|3678.73|3678.73|3678.11|3678.11|0
1648816270000|2022-04-01 12:31:10|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|3678.35|0
1648816300000|2022-04-01 12:31:40|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|0
1648816330000|2022-04-01 12:32:10|3677.48|3677.48|3677.35|3677.35|3677.48|3677.48|3677.35|3677.35|0
1648816360000|2022-04-01 12:32:40|3676.73|3676.73|3676.1|3676.1|3676.73|3676.73|3676.1|3676.1|0
1648816390000|2022-04-01 12:33:10|3674.86|3674.86|3674.6|3674.6|3674.86|3674.86|3674.6|3674.6|0
1648816440000|2022-04-01 12:34:00|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|0
1648816450000|2022-04-01 12:34:10|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|0
1648816510000|2022-04-01 12:35:10|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|0
1648816580000|2022-04-01 12:36:20|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|3675.85|0
1648816620000|2022-04-01 12:37:00|3675.73|3675.73|3675.73|3675.73|3675.73|3675.73|3675.73|3675.73|0
1648816630000|2022-04-01 12:37:10|3675.85|3675.85|3678.35|3678.35|3678.35|3678.35|3675.85|3675.85|0
1648816640000|2022-04-01 12:37:20|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|0
1648816710000|2022-04-01 12:38:30|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|3679.35|0
1648816770000|2022-04-01 12:39:30|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|3678.97|0
1648816800000|2022-04-01 12:40:00|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|3677.73|0
1648816810000|2022-04-01 12:40:10|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|0
1648816830000|2022-04-01 12:40:30|3676.82|3676.82|3676.99|3676.99|3676.99|3676.99|3676.82|3676.82|0
1648816840000|2022-04-01 12:40:40|3676.74|3676.74|3676.74|3676.74|3676.74|3676.74|3676.49|3676.49|0
1648816880000|2022-04-01 12:41:20|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|0
1648816890000|2022-04-01 12:41:30|3675.49|3675.49|3676.74|3676.74|3676.74|3676.74|3675.49|3675.49|0
1648816900000|2022-04-01 12:41:40|3676.57|3676.57|3673.45|3673.45|3676.57|3676.57|3673.45|3673.45|0
1648816910000|2022-04-01 12:41:50|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|3672.82|0
1648816930000|2022-04-01 12:42:10|3674.07|3674.07|3673.45|3673.45|3674.07|3674.07|3673.45|3673.45|0
1648817010000|2022-04-01 12:43:30|3672.2|3672.2|3671.58|3671.58|3672.2|3672.2|3671.58|3671.58|0
1648817020000|2022-04-01 12:43:40|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|3673.45|0
1648817030000|2022-04-01 12:43:50|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|0
1648817060000|2022-04-01 12:44:20|3673.65|3673.65|3673.65|3673.65|3673.78|3673.78|3673.65|3673.65|0
1648817080000|2022-04-01 12:44:40|3674.9|3674.9|3674.28|3674.28|3674.9|3674.9|3674.28|3674.28|0
1648817120000|2022-04-01 12:45:20|3673.03|3673.03|3672.4|3672.4|3673.03|3673.03|3672.4|3672.4|0
1648817170000|2022-04-01 12:46:10|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|0
1648817200000|2022-04-01 12:46:40|3673.03|3673.03|3673.53|3673.53|3673.53|3673.53|3673.03|3673.03|0
1648817260000|2022-04-01 12:47:40|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|0
1648817270000|2022-04-01 12:47:50|3673.9|3673.9|3673.65|3673.65|3673.9|3673.9|3673.65|3673.65|0
1648817290000|2022-04-01 12:48:10|3673.03|3673.03|3672.4|3672.4|3673.03|3673.03|3672.4|3672.4|0
1648817300000|2022-04-01 12:48:20|3671.15|3671.15|3670.53|3670.53|3671.15|3671.15|3670.53|3670.53|0
1648817360000|2022-04-01 12:49:20|3671.78|3671.78|3671.15|3671.15|3671.78|3671.78|3671.15|3671.15|0
1648817470000|2022-04-01 12:51:10|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1648817480000|2022-04-01 12:51:20|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|3670.53|0
1648817500000|2022-04-01 12:51:40|3670.15|3670.15|3670.53|3670.53|3670.53|3670.53|3670.15|3670.15|0
1648817510000|2022-04-01 12:51:50|3671.78|3671.78|3672.4|3672.4|3672.4|3672.4|3671.78|3671.78|0
1648817520000|2022-04-01 12:52:00|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|0
1648817620000|2022-04-01 12:53:40|3673.15|3673.15|3673.28|3673.28|3673.28|3673.28|3673.15|3673.15|0
1648817680000|2022-04-01 12:54:40|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|0
1648817710000|2022-04-01 12:55:10|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|0
1648817760000|2022-04-01 12:56:00|3674.03|3674.03|3674.03|3674.03|3674.03|3674.03|3674.03|3674.03|0
1648817770000|2022-04-01 12:56:10|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|0
1648817790000|2022-04-01 12:56:30|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|0
1648817800000|2022-04-01 12:56:40|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|0
1648817870000|2022-04-01 12:57:50|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|0
1648817940000|2022-04-01 12:59:00|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|3671.9|0
1648817950000|2022-04-01 12:59:10|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|0
1648817980000|2022-04-01 12:59:40|3672.7|3672.7|3672.7|3672.7|3672.7|3672.7|3672.7|3672.7|0
1648818000000|2022-04-01 13:00:00|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|3672.08|0
1648818010000|2022-04-01 13:00:10|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|3671.45|0
1648818020000|2022-04-01 13:00:20|3670.83|3670.83|3671.45|3671.45|3671.45|3671.45|3670.83|3670.83|0
1648818030000|2022-04-01 13:00:30|3673.33|3673.33|3673.33|3673.33|3673.33|3673.33|3673.33|3673.33|0
1648818080000|2022-04-01 13:01:20|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|0
1648818110000|2022-04-01 13:01:50|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|0
1648818140000|2022-04-01 13:02:20|3672.32|3672.32|3671.83|3671.83|3672.45|3672.45|3671.83|3671.83|0
1648818150000|2022-04-01 13:02:30|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|3671.2|0
1648818170000|2022-04-01 13:02:50|3671.83|3671.83|3670.58|3670.58|3671.83|3671.83|3670.58|3670.58|0
1648818180000|2022-04-01 13:03:00|3671.83|3671.83|3671.83|3671.83|3671.83|3671.83|3671.83|3671.83|0
1648818260000|2022-04-01 13:04:20|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|3669.95|0
1648818270000|2022-04-01 13:04:30|3669.7|3669.7|3668.83|3668.83|3670.33|3670.33|3668.83|3668.83|0
1648818290000|2022-04-01 13:04:50|3668.2|3668.2|3668.83|3668.83|3668.83|3668.83|3668.2|3668.2|0
1648818310000|2022-04-01 13:05:10|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|0
1648818330000|2022-04-01 13:05:30|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|0
1648818480000|2022-04-01 13:08:00|3667.63|3667.63|3667.45|3667.45|3667.63|3667.63|3667.45|3667.45|0
1648818510000|2022-04-01 13:08:30|3668.08|3668.08|3668.7|3668.7|3668.88|3668.88|3668.08|3668.08|0
1648818530000|2022-04-01 13:08:50|3669.95|3669.95|3668.7|3668.7|3669.95|3669.95|3668.7|3668.7|0
1648818540000|2022-04-01 13:09:00|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|3667.45|0
1648818550000|2022-04-01 13:09:10|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|0
1648818570000|2022-04-01 13:09:30|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|3667.95|0
1648818600000|2022-04-01 13:10:00|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|0
1648818640000|2022-04-01 13:10:40|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|0
1648818650000|2022-04-01 13:10:50|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|3668.2|0
1648818700000|2022-04-01 13:11:40|3669.45|3669.45|3669.45|3669.45|3669.45|3669.45|3669.45|3669.45|0
1648818720000|2022-04-01 13:12:00|3669.7|3669.7|3669.7|3669.7|3669.7|3669.7|3669.7|3669.7|0
1648818730000|2022-04-01 13:12:10|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|0
1648818750000|2022-04-01 13:12:30|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|3670.45|0
1648818770000|2022-04-01 13:12:50|3670.58|3670.58|3670.58|3670.58|3670.58|3670.58|3670.58|3670.58|0
1648818810000|2022-04-01 13:13:30|3669.95|3669.95|3669.33|3669.33|3669.95|3669.95|3669.33|3669.33|0
1648818860000|2022-04-01 13:14:20|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|3668.7|0
1648818890000|2022-04-01 13:14:50|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|3668.96|0
1648818900000|2022-04-01 13:15:00|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|3668.83|0
1648818920000|2022-04-01 13:15:20|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|3670.08|0
1648818950000|2022-04-01 13:15:50|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|0
1648819000000|2022-04-01 13:16:40|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|0
1648819020000|2022-04-01 13:17:00|3670.88|3670.88|3670.25|3670.25|3670.88|3670.88|3670.25|3670.25|0
1648819050000|2022-04-01 13:17:30|3670.38|3670.38|3670.63|3670.63|3670.63|3670.63|3670.38|3670.38|0
1648819070000|2022-04-01 13:17:50|3670|3670|3670|3670|3670|3670|3670|3670|0
1648819090000|2022-04-01 13:18:10|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|0
1648819120000|2022-04-01 13:18:40|3670|3670|3670|3670|3670|3670|3670|3670|0
1648819150000|2022-04-01 13:19:10|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|3669.38|0
1648819200000|2022-04-01 13:20:00|3670|3670|3670|3670|3670|3670|3670|3670|0
1648819230000|2022-04-01 13:20:30|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|0
1648819280000|2022-04-01 13:21:20|3670|3670|3671.25|3671.25|3671.25|3671.25|3670|3670|0
1648819290000|2022-04-01 13:21:30|3670|3670|3670|3670|3670|3670|3670|3670|0
1648819360000|2022-04-01 13:22:40|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|3671.25|0
1648819390000|2022-04-01 13:23:10|3671.88|3671.88|3670.5|3670.5|3673.13|3673.13|3670.5|3670.5|0
1648819410000|2022-04-01 13:23:30|3670.38|3670.38|3670.25|3670.25|3670.38|3670.38|3670.25|3670.25|0
1648819450000|2022-04-01 13:24:10|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|0
1648819480000|2022-04-01 13:24:40|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|0
1648819510000|2022-04-01 13:25:10|3670.38|3670.38|3669.75|3669.75|3670.38|3670.38|3669.75|3669.75|0
1648819560000|2022-04-01 13:26:00|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|3669.88|0
1648819570000|2022-04-01 13:26:10|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|0
1648819590000|2022-04-01 13:26:30|3670.13|3670.13|3668.88|3668.88|3670.13|3670.13|3668.88|3668.88|0
1648819640000|2022-04-01 13:27:20|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|3669.5|0
1648819650000|2022-04-01 13:27:30|3669.33|3669.33|3669.33|3669.33|3669.33|3669.33|3669.33|3669.33|0
1648819690000|2022-04-01 13:28:10|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|3669.46|0
1648819710000|2022-04-01 13:28:30|3668.21|3668.21|3666.96|3666.96|3668.21|3668.21|3666.96|3666.96|0
1648819750000|2022-04-01 13:29:10|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|0
1648819780000|2022-04-01 13:29:40|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|0
1648819790000|2022-04-01 13:29:50|3665.21|3665.21|3665.21|3665.21|3665.21|3665.21|3665.21|3665.21|0
1648819800000|2022-04-01 13:30:00|3665.84|3665.84|3663.84|3663.84|3665.84|3665.84|3663.84|3663.84|0
1648819810000|2022-04-01 13:30:10|3663.21|3663.21|3665.09|3665.09|3665.09|3665.09|3663.21|3663.21|0
1648819820000|2022-04-01 13:30:20|3665.43|3665.43|3664.8|3664.8|3665.43|3665.43|3664.8|3664.8|0
1648819830000|2022-04-01 13:30:30|3664.68|3664.68|3664.8|3664.8|3664.8|3664.8|3664.68|3664.68|0
1648819860000|2022-04-01 13:31:00|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|0
1648819870000|2022-04-01 13:31:10|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|3664.8|0
1648819890000|2022-04-01 13:31:30|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|3664.55|0
1648819900000|2022-04-01 13:31:40|3665.8|3665.8|3665.13|3665.13|3665.8|3665.8|3665.13|3665.13|0
1648819910000|2022-04-01 13:31:50|3664.51|3664.51|3667|3667|3667|3667|3664.51|3664.51|0
1648819920000|2022-04-01 13:32:00|3668.25|3668.25|3669|3669|3669.13|3669.13|3668.25|3668.25|0
1648819930000|2022-04-01 13:32:10|3669.63|3669.63|3670.25|3670.25|3670.25|3670.25|3669.63|3669.63|0
1648819940000|2022-04-01 13:32:20|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|3670.87|0
1648819960000|2022-04-01 13:32:40|3671|3671|3672.25|3672.25|3672.25|3672.25|3671|3671|0
1648819970000|2022-04-01 13:32:50|3672.5|3672.5|3674.37|3674.37|3675|3675|3672.5|3672.5|0
1648819990000|2022-04-01 13:33:10|3673.75|3673.75|3673|3673|3673.75|3673.75|3673|3673|0
1648820010000|2022-04-01 13:33:30|3672.75|3672.75|3672.37|3672.37|3673|3673|3672.37|3672.37|0
1648820020000|2022-04-01 13:33:40|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|3671.75|0
1648820050000|2022-04-01 13:34:10|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|3671.62|0
1648820060000|2022-04-01 13:34:20|3672.87|3672.87|3674.12|3674.12|3674.12|3674.12|3672.87|3672.87|0
1648820070000|2022-04-01 13:34:30|3675.99|3675.99|3676.17|3676.17|3676.17|3676.17|3675.99|3675.99|0
1648820080000|2022-04-01 13:34:40|3677.42|3677.42|3677.79|3677.79|3677.79|3677.79|3677.42|3677.42|0
1648820090000|2022-04-01 13:34:50|3678.42|3678.42|3675.92|3675.92|3678.42|3678.42|3675.92|3675.92|0
1648820100000|2022-04-01 13:35:00|3676.54|3676.54|3675.92|3675.92|3676.54|3676.54|3674.05|3674.05|0
1648820110000|2022-04-01 13:35:10|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|3675.3|0
1648820120000|2022-04-01 13:35:20|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|0
1648820130000|2022-04-01 13:35:30|3674.05|3674.05|3674.34|3674.34|3674.34|3674.34|3672.92|3672.92|0
1648820140000|2022-04-01 13:35:40|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|0
1648820150000|2022-04-01 13:35:50|3675.09|3675.09|3675.71|3675.71|3675.71|3675.71|3675.09|3675.09|0
1648820160000|2022-04-01 13:36:00|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|0
1648820180000|2022-04-01 13:36:20|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|3673.84|0
1648820190000|2022-04-01 13:36:30|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|3676.34|0
1648820200000|2022-04-01 13:36:40|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|3675.09|0
1648820220000|2022-04-01 13:37:00|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|0
1648820240000|2022-04-01 13:37:20|3674.84|3674.84|3675.46|3675.46|3675.46|3675.46|3674.84|3674.84|0
1648820270000|2022-04-01 13:37:50|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|3675.59|0
1648820290000|2022-04-01 13:38:10|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|0
1648820300000|2022-04-01 13:38:20|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|0
1648820320000|2022-04-01 13:38:40|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|0
1648820330000|2022-04-01 13:38:50|3678.13|3678.13|3676.26|3676.26|3678.13|3678.13|3676.26|3676.26|0
1648820340000|2022-04-01 13:39:00|3676.01|3676.01|3676.01|3676.01|3676.01|3676.01|3676.01|3676.01|0
1648820350000|2022-04-01 13:39:10|3674.76|3674.76|3673.51|3673.51|3674.76|3674.76|3673.51|3673.51|0
1648820370000|2022-04-01 13:39:30|3674.76|3674.76|3676.63|3676.63|3676.63|3676.63|3674.76|3674.76|0
1648820380000|2022-04-01 13:39:40|3677.26|3677.26|3677.88|3677.88|3677.88|3677.88|3677.26|3677.26|0
1648820390000|2022-04-01 13:39:50|3678.01|3678.01|3678.01|3678.01|3678.01|3678.01|3678.01|3678.01|0
1648820400000|2022-04-01 13:40:00|3678.63|3678.63|3679.26|3679.26|3679.88|3679.88|3678.63|3678.63|0
1648820420000|2022-04-01 13:40:20|3678.01|3678.01|3677.38|3677.38|3678.01|3678.01|3677.38|3677.38|0
1648820430000|2022-04-01 13:40:30|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|3676.14|0
1648820460000|2022-04-01 13:41:00|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|0
1648820480000|2022-04-01 13:41:20|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|3675.64|0
1648820520000|2022-04-01 13:42:00|3677.51|3677.51|3676.89|3676.89|3677.51|3677.51|3676.89|3676.89|0
1648820530000|2022-04-01 13:42:10|3677.51|3677.51|3676.89|3676.89|3677.51|3677.51|3676.89|3676.89|0
1648820540000|2022-04-01 13:42:20|3676.76|3676.76|3677.26|3677.26|3677.26|3677.26|3676.63|3676.63|0
1648820560000|2022-04-01 13:42:40|3678.51|3678.51|3679.76|3679.76|3679.76|3679.76|3678.51|3678.51|0
1648820570000|2022-04-01 13:42:50|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|3680.38|0
1648820580000|2022-04-01 13:43:00|3681.63|3681.63|3681|3681|3681.63|3681.63|3681|3681|0
1648820590000|2022-04-01 13:43:10|3680.83|3680.83|3678.96|3678.96|3680.83|3680.83|3678.96|3678.96|0
1648820610000|2022-04-01 13:43:30|3678.33|3678.33|3678.21|3678.21|3678.33|3678.33|3678.21|3678.21|0
1648820620000|2022-04-01 13:43:40|3678.83|3678.83|3678.83|3678.83|3679.46|3679.46|3678.21|3678.21|0
1648820650000|2022-04-01 13:44:10|3678.96|3678.96|3678.33|3678.33|3678.96|3678.96|3678.33|3678.33|0
1648820670000|2022-04-01 13:44:30|3680.21|3680.21|3680.21|3680.21|3680.83|3680.83|3680.21|3680.21|0
1648820700000|2022-04-01 13:45:00|3679.58|3679.58|3679.58|3679.58|3679.58|3679.58|3679.58|3679.58|0
1648820730000|2022-04-01 13:45:30|3677.71|3677.71|3677.71|3677.71|3677.71|3677.71|3677.71|3677.71|0
1648820750000|2022-04-01 13:45:50|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|3678.96|0
1648820770000|2022-04-01 13:46:10|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|3678.71|0
1648820790000|2022-04-01 13:46:30|3678.08|3678.08|3676.08|3676.08|3678.08|3678.08|3676.08|3676.08|0
1648820830000|2022-04-01 13:47:10|3676.46|3676.46|3676.29|3676.29|3676.46|3676.46|3676.29|3676.29|0
1648820850000|2022-04-01 13:47:30|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|0
1648820870000|2022-04-01 13:47:50|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|3677.79|0
1648820880000|2022-04-01 13:48:00|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|3679.66|0
1648820920000|2022-04-01 13:48:40|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|3679.04|0
1648820930000|2022-04-01 13:48:50|3677.16|3677.16|3675.91|3675.91|3677.16|3677.16|3675.91|3675.91|0
1648820940000|2022-04-01 13:49:00|3676.04|3676.04|3676.04|3676.04|3676.04|3676.04|3676.04|3676.04|0
1648820960000|2022-04-01 13:49:20|3677.91|3677.91|3678.04|3678.04|3678.04|3678.04|3677.91|3677.91|0
1648820970000|2022-04-01 13:49:30|3677.91|3677.91|3677.79|3677.79|3677.91|3677.91|3677.79|3677.79|0
1648821000000|2022-04-01 13:50:00|3675.79|3675.79|3675.62|3675.62|3675.79|3675.79|3675.62|3675.62|0
1648821030000|2022-04-01 13:50:30|3673.12|3673.12|3673.12|3673.12|3673.12|3673.12|3673.12|3673.12|0
1648821060000|2022-04-01 13:51:00|3672.5|3672.5|3671.62|3671.62|3672.5|3672.5|3671.62|3671.62|0
1648821080000|2022-04-01 13:51:20|3671|3671|3671|3671|3671|3671|3671|3671|0
1648821100000|2022-04-01 13:51:40|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|0
1648821120000|2022-04-01 13:52:00|3669.75|3669.75|3669.12|3669.12|3669.75|3669.75|3669.12|3669.12|0
1648821140000|2022-04-01 13:52:20|3669.75|3669.75|3669.12|3669.12|3669.75|3669.75|3669.12|3669.12|0
1648821150000|2022-04-01 13:52:30|3669.5|3669.5|3669.25|3669.25|3669.5|3669.5|3669.25|3669.25|0
1648821170000|2022-04-01 13:52:50|3668|3668|3668|3668|3668|3668|3668|3668|0
1648821180000|2022-04-01 13:53:00|3670.49|3670.49|3670.49|3670.49|3670.49|3670.49|3670.49|3670.49|0
1648821210000|2022-04-01 13:53:30|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|3670.62|0
1648821240000|2022-04-01 13:54:00|3667.5|3667.5|3667.25|3667.25|3667.5|3667.5|3667.25|3667.25|0
1648821270000|2022-04-01 13:54:30|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|3667.87|0
1648821290000|2022-04-01 13:54:50|3670.37|3670.37|3669.87|3669.87|3670.37|3670.37|3669.87|3669.87|0
1648821300000|2022-04-01 13:55:00|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|0
1648821320000|2022-04-01 13:55:20|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|0
1648821330000|2022-04-01 13:55:30|3669.54|3669.54|3669.54|3669.54|3669.54|3669.54|3669.54|3669.54|0
1648821340000|2022-04-01 13:55:40|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|3669.42|0
1648821350000|2022-04-01 13:55:50|3670.67|3670.67|3670.54|3670.54|3670.67|3670.67|3670.54|3670.54|0
1648821380000|2022-04-01 13:56:20|3674.29|3674.29|3674.29|3674.29|3674.29|3674.29|3674.29|3674.29|0
1648821410000|2022-04-01 13:56:50|3673.66|3673.66|3673.29|3673.29|3675.16|3675.16|3673.29|3673.29|0
1648821440000|2022-04-01 13:57:20|3675.16|3675.16|3673.91|3673.91|3675.16|3675.16|3673.29|3673.29|0
1648821450000|2022-04-01 13:57:30|3672.66|3672.66|3674.54|3674.54|3674.54|3674.54|3672.66|3672.66|0
1648821530000|2022-04-01 13:58:50|3675.16|3675.16|3675.16|3675.16|3675.16|3675.16|3675.16|3675.16|0
1648821580000|2022-04-01 13:59:40|3675.78|3675.78|3675.91|3675.91|3675.91|3675.91|3675.78|3675.78|0
1648821590000|2022-04-01 13:59:50|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|0
1648821600000|2022-04-01 14:00:00|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|0
1648821610000|2022-04-01 14:00:10|3677.53|3677.53|3676.91|3676.91|3677.53|3677.53|3676.91|3676.91|0
1648821640000|2022-04-01 14:00:40|3676.78|3676.78|3676.78|3676.78|3676.78|3676.78|3676.78|3676.78|0
1648821670000|2022-04-01 14:01:10|3676.91|3676.91|3678.16|3678.16|3678.16|3678.16|3676.91|3676.91|0
1648821680000|2022-04-01 14:01:20|3676.91|3676.91|3676.66|3676.66|3676.91|3676.91|3676.66|3676.66|0
1648821710000|2022-04-01 14:01:50|3676.03|3676.03|3676.03|3676.03|3676.03|3676.03|3676.03|3676.03|0
1648821720000|2022-04-01 14:02:00|3676.16|3676.16|3677.41|3677.41|3677.41|3677.41|3676.16|3676.16|0
1648821730000|2022-04-01 14:02:10|3677.53|3677.53|3677.66|3677.66|3677.78|3677.78|3677.53|3677.53|0
1648821740000|2022-04-01 14:02:20|3677.53|3677.53|3677.53|3677.53|3677.53|3677.53|3677.53|3677.53|0
1648821760000|2022-04-01 14:02:40|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|3677.16|0
1648821770000|2022-04-01 14:02:50|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|3675.28|0
1648821780000|2022-04-01 14:03:00|3674.03|3674.03|3673.41|3673.41|3674.03|3674.03|3673.41|3673.41|0
1648821790000|2022-04-01 14:03:10|3674.66|3674.66|3675.91|3675.91|3677.16|3677.16|3674.66|3674.66|0
1648821800000|2022-04-01 14:03:20|3674.53|3674.53|3674.28|3674.28|3674.53|3674.53|3674.28|3674.28|0
1648821820000|2022-04-01 14:03:40|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|0
1648821840000|2022-04-01 14:04:00|3671.53|3671.53|3672.16|3672.16|3672.16|3672.16|3671.53|3671.53|0
1648821850000|2022-04-01 14:04:10|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|0
1648821860000|2022-04-01 14:04:20|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|0
1648821880000|2022-04-01 14:04:40|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|3671.04|0
1648821890000|2022-04-01 14:04:50|3672.28|3672.28|3671.66|3671.66|3672.28|3672.28|3671.66|3671.66|0
1648821920000|2022-04-01 14:05:20|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|0
1648821930000|2022-04-01 14:05:30|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1648821940000|2022-04-01 14:05:40|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|0
1648821950000|2022-04-01 14:05:50|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|0
1648821960000|2022-04-01 14:06:00|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|0
1648822000000|2022-04-01 14:06:40|3674.41|3674.41|3675.03|3675.03|3675.03|3675.03|3674.41|3674.41|0
1648822020000|2022-04-01 14:07:00|3675.16|3675.16|3675.16|3675.16|3675.16|3675.16|3675.16|3675.16|0
1648822040000|2022-04-01 14:07:20|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|0
1648822060000|2022-04-01 14:07:40|3675.16|3675.16|3674.53|3674.53|3675.16|3675.16|3674.53|3674.53|0
1648822070000|2022-04-01 14:07:50|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|3673.91|0
1648822140000|2022-04-01 14:09:00|3674.53|3674.53|3675.16|3675.16|3675.16|3675.16|3674.53|3674.53|0
1648822190000|2022-04-01 14:09:50|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|0
1648822200000|2022-04-01 14:10:00|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|0
1648822210000|2022-04-01 14:10:10|3676.03|3676.03|3677.28|3677.28|3677.28|3677.28|3676.03|3676.03|0
1648822220000|2022-04-01 14:10:20|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|3677.4|0
1648822230000|2022-04-01 14:10:30|3678.03|3678.03|3678.03|3678.03|3678.03|3678.03|3678.03|3678.03|0
1648822240000|2022-04-01 14:10:40|3676.78|3676.78|3676.03|3676.03|3676.78|3676.78|3676.03|3676.03|0
1648822250000|2022-04-01 14:10:50|3675.9|3675.9|3675.9|3675.9|3675.9|3675.9|3675.9|3675.9|0
1648822260000|2022-04-01 14:11:00|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|3674.66|0
1648822280000|2022-04-01 14:11:20|3675.28|3675.28|3675.9|3675.9|3675.9|3675.9|3675.28|3675.28|0
1648822290000|2022-04-01 14:11:30|3676.03|3676.03|3676.78|3676.78|3676.78|3676.78|3676.03|3676.03|0
1648822300000|2022-04-01 14:11:40|3678.65|3678.65|3678.9|3678.9|3678.9|3678.9|3678.65|3678.65|0
1648822320000|2022-04-01 14:12:00|3677.65|3677.65|3678.9|3678.9|3678.9|3678.9|3677.65|3677.65|0
1648822330000|2022-04-01 14:12:10|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|3679.53|0
1648822370000|2022-04-01 14:12:50|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|0
1648822390000|2022-04-01 14:13:10|3682.02|3682.02|3682.65|3682.65|3682.65|3682.65|3682.02|3682.02|0
1648822400000|2022-04-01 14:13:20|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|3680.78|0
1648822420000|2022-04-01 14:13:40|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|3680.15|0
1648822450000|2022-04-01 14:14:10|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|3680.03|0
1648822470000|2022-04-01 14:14:30|3681.28|3681.28|3682.28|3682.28|3682.28|3682.28|3681.28|3681.28|0
1648822490000|2022-04-01 14:14:50|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|3682.53|0
1648822510000|2022-04-01 14:15:10|3682.65|3682.65|3682.65|3682.65|3682.65|3682.65|3682.65|3682.65|0
1648822520000|2022-04-01 14:15:20|3682.03|3682.03|3682.03|3682.03|3682.03|3682.03|3682.03|3682.03|0
1648822530000|2022-04-01 14:15:30|3682.65|3682.65|3684.52|3684.52|3684.52|3684.52|3682.65|3682.65|0
1648822540000|2022-04-01 14:15:40|3683.28|3683.28|3682.53|3682.53|3683.28|3683.28|3682.53|3682.53|0
1648822550000|2022-04-01 14:15:50|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|0
1648822570000|2022-04-01 14:16:10|3682.4|3682.4|3683.65|3683.65|3683.65|3683.65|3682.4|3682.4|0
1648822590000|2022-04-01 14:16:30|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|0
1648822630000|2022-04-01 14:17:10|3686.15|3686.15|3686.15|3686.15|3686.15|3686.15|3686.15|3686.15|0
1648822640000|2022-04-01 14:17:20|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|0
1648822650000|2022-04-01 14:17:30|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|3684.27|0
1648822680000|2022-04-01 14:18:00|3683.03|3683.03|3682.4|3682.4|3683.03|3683.03|3681.78|3681.78|0
1648822710000|2022-04-01 14:18:30|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|3681.15|0
1648822720000|2022-04-01 14:18:40|3681.03|3681.03|3680.4|3680.4|3681.03|3681.03|3680.4|3680.4|0
1648822770000|2022-04-01 14:19:30|3679.78|3679.78|3678.53|3678.53|3679.78|3679.78|3678.53|3678.53|0
1648822800000|2022-04-01 14:20:00|3678.7|3678.7|3679.95|3679.95|3679.95|3679.95|3678.7|3678.7|0
1648822810000|2022-04-01 14:20:10|3681.2|3681.2|3681.03|3681.03|3681.2|3681.2|3681.03|3681.03|0
1648822820000|2022-04-01 14:20:20|3679.15|3679.15|3678.53|3678.53|3679.15|3679.15|3678.53|3678.53|0
1648822830000|2022-04-01 14:20:30|3677.28|3677.28|3677.03|3677.03|3677.28|3677.28|3677.03|3677.03|0
1648822840000|2022-04-01 14:20:40|3676.41|3676.41|3676.41|3676.41|3676.41|3676.41|3676.41|3676.41|0
1648822870000|2022-04-01 14:21:10|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|3675.78|0
1648822880000|2022-04-01 14:21:20|3675.16|3675.16|3674.53|3674.53|3675.16|3675.16|3674.53|3674.53|0
1648822890000|2022-04-01 14:21:30|3673.91|3673.91|3673.28|3673.28|3673.91|3673.91|3673.28|3673.28|0
1648822900000|2022-04-01 14:21:40|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|3672.66|0
1648822910000|2022-04-01 14:21:50|3672.41|3672.41|3672.28|3672.28|3672.41|3672.41|3672.28|3672.28|0
1648822920000|2022-04-01 14:22:00|3673.53|3673.53|3673.53|3673.53|3673.53|3673.53|3673.53|3673.53|0
1648822930000|2022-04-01 14:22:10|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|0
1648822940000|2022-04-01 14:22:20|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1648822950000|2022-04-01 14:22:30|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|0
1648822960000|2022-04-01 14:22:40|3675.03|3675.03|3675.03|3675.03|3675.66|3675.66|3675.03|3675.03|0
1648822970000|2022-04-01 14:22:50|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|0
1648822990000|2022-04-01 14:23:10|3675.66|3675.66|3676.28|3676.28|3676.28|3676.28|3675.66|3675.66|0
1648823000000|2022-04-01 14:23:20|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|3675.66|0
1648823020000|2022-04-01 14:23:40|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|3675.41|0
1648823040000|2022-04-01 14:24:00|3676.65|3676.65|3676.65|3676.65|3676.65|3676.65|3676.65|3676.65|0
1648823070000|2022-04-01 14:24:30|3676.31|3676.31|3676.14|3676.14|3676.31|3676.31|3676.14|3676.14|0
1648823080000|2022-04-01 14:24:40|3676.76|3676.76|3677.39|3677.39|3677.39|3677.39|3676.76|3676.76|0
1648823090000|2022-04-01 14:24:50|3678.01|3678.01|3679.89|3679.89|3679.89|3679.89|3678.01|3678.01|0
1648823100000|2022-04-01 14:25:00|3679.63|3679.63|3675.89|3675.89|3679.63|3679.63|3675.89|3675.89|0
1648823110000|2022-04-01 14:25:10|3675.27|3675.27|3674.64|3674.64|3675.27|3675.27|3674.64|3674.64|0
1648823130000|2022-04-01 14:25:30|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|3676.51|0
1648823140000|2022-04-01 14:25:40|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|3675.89|0
1648823150000|2022-04-01 14:25:50|3676.01|3676.01|3674.02|3674.02|3676.52|3676.52|3674.02|3674.02|0
1648823190000|2022-04-01 14:26:30|3673.64|3673.64|3671.77|3671.77|3673.64|3673.64|3671.77|3671.77|0
1648823200000|2022-04-01 14:26:40|3671.15|3671.15|3671.02|3671.02|3671.15|3671.15|3671.02|3671.02|0
1648823220000|2022-04-01 14:27:00|3670.4|3670.4|3669.52|3669.52|3670.4|3670.4|3669.52|3669.52|0
1648823270000|2022-04-01 14:27:50|3670.77|3670.77|3670.77|3670.77|3671.39|3671.39|3670.77|3670.77|0
1648823280000|2022-04-01 14:28:00|3671.02|3671.02|3671.64|3671.64|3671.64|3671.64|3671.02|3671.02|0
1648823290000|2022-04-01 14:28:10|3671.52|3671.52|3670.02|3670.02|3671.52|3671.52|3670.02|3670.02|0
1648823300000|2022-04-01 14:28:20|3669.4|3669.4|3668.77|3668.77|3669.4|3669.4|3668.77|3668.77|0
1648823320000|2022-04-01 14:28:40|3668.15|3668.15|3667.52|3667.52|3668.15|3668.15|3667.52|3667.52|0
1648823350000|2022-04-01 14:29:10|3668.15|3668.15|3668.15|3668.15|3668.77|3668.77|3668.15|3668.15|0
1648823360000|2022-04-01 14:29:20|3668.77|3668.77|3669.4|3669.4|3669.4|3669.4|3668.77|3668.77|0
1648823370000|2022-04-01 14:29:30|3669.27|3669.27|3669.27|3669.27|3669.27|3669.27|3669.27|3669.27|0
1648823380000|2022-04-01 14:29:40|3671.14|3671.14|3671.14|3671.14|3671.14|3671.14|3671.14|3671.14|0
1648823390000|2022-04-01 14:29:50|3671.02|3671.02|3672.27|3672.27|3672.27|3672.27|3671.02|3671.02|0
1648823400000|2022-04-01 14:30:00|3672.39|3672.39|3672.39|3672.39|3672.39|3672.39|3672.39|3672.39|0
1648823420000|2022-04-01 14:30:20|3674.89|3674.89|3675.51|3675.51|3675.51|3675.51|3674.89|3674.89|0
1648823430000|2022-04-01 14:30:30|3674.89|3674.89|3674.26|3674.26|3674.89|3674.89|3674.26|3674.26|0
1648823440000|2022-04-01 14:30:40|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|3674.39|0
1648823450000|2022-04-01 14:30:50|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|0
1648823460000|2022-04-01 14:31:00|3674.39|3674.39|3673.14|3673.14|3674.39|3674.39|3673.14|3673.14|0
1648823470000|2022-04-01 14:31:10|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|3673.27|0
1648823490000|2022-04-01 14:31:30|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|0
1648823520000|2022-04-01 14:32:00|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|0
1648823530000|2022-04-01 14:32:10|3675.51|3675.51|3674.89|3674.89|3675.51|3675.51|3674.89|3674.89|0
1648823540000|2022-04-01 14:32:20|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|3675.23|0
1648823560000|2022-04-01 14:32:40|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|3673.98|0
1648823570000|2022-04-01 14:32:50|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|3674.16|0
1648823600000|2022-04-01 14:33:20|3673.53|3673.53|3673.53|3673.53|3673.53|3673.53|3673.53|3673.53|0
1648823610000|2022-04-01 14:33:30|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|0
1648823620000|2022-04-01 14:33:40|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|3673.03|0
1648823630000|2022-04-01 14:33:50|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|0
1648823660000|2022-04-01 14:34:20|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|3675.53|0
1648823670000|2022-04-01 14:34:30|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|0
1648823690000|2022-04-01 14:34:50|3676.53|3676.53|3677.28|3677.28|3677.28|3677.28|3676.53|3676.53|0
1648823710000|2022-04-01 14:35:10|3678.53|3678.53|3676.28|3676.28|3678.53|3678.53|3676.03|3676.03|0
1648823740000|2022-04-01 14:35:40|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|0
1648823750000|2022-04-01 14:35:50|3674.54|3674.54|3675.16|3675.16|3675.16|3675.16|3674.54|3674.54|0
1648823760000|2022-04-01 14:36:00|3675.78|3675.78|3676.41|3676.41|3676.41|3676.41|3675.78|3675.78|0
1648823770000|2022-04-01 14:36:10|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|3677.66|0
1648823780000|2022-04-01 14:36:20|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|3677.78|0
1648823800000|2022-04-01 14:36:40|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|3676.53|0
1648823810000|2022-04-01 14:36:50|3675.91|3675.91|3674.66|3674.66|3675.91|3675.91|3674.66|3674.66|0
1648823830000|2022-04-01 14:37:10|3674.04|3674.04|3674.04|3674.04|3674.04|3674.04|3674.04|3674.04|0
1648823840000|2022-04-01 14:37:20|3673.41|3673.41|3672.79|3672.79|3673.41|3673.41|3672.79|3672.79|0
1648823850000|2022-04-01 14:37:30|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|3673.41|0
1648823860000|2022-04-01 14:37:40|3672.79|3672.79|3674.66|3674.66|3674.66|3674.66|3672.16|3672.16|0
1648823870000|2022-04-01 14:37:50|3674.04|3674.04|3673.16|3673.16|3674.04|3674.04|3673.16|3673.16|0
1648823880000|2022-04-01 14:38:00|3672.54|3672.54|3671.79|3671.79|3672.54|3672.54|3671.79|3671.79|0
1648823890000|2022-04-01 14:38:10|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|0
1648823910000|2022-04-01 14:38:30|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|3674.28|0
1648823940000|2022-04-01 14:39:00|3673.66|3673.66|3673.53|3673.53|3673.66|3673.66|3673.53|3673.53|0
1648823960000|2022-04-01 14:39:20|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|3672.29|0
1648823980000|2022-04-01 14:39:40|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|3671.66|0
1648823990000|2022-04-01 14:39:50|3672.29|3672.29|3671.66|3671.66|3672.29|3672.29|3671.66|3671.66|0
1648824000000|2022-04-01 14:40:00|3672.29|3672.29|3672.91|3672.91|3672.91|3672.91|3672.29|3672.29|0
1648824020000|2022-04-01 14:40:20|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|3672.79|0
1648824030000|2022-04-01 14:40:30|3672.16|3672.16|3672.16|3672.16|3672.16|3672.16|3672.16|3672.16|0
1648824060000|2022-04-01 14:41:00|3671.54|3671.54|3672.04|3672.04|3672.16|3672.16|3671.54|3671.54|0
1648824070000|2022-04-01 14:41:10|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|3671.78|0
1648824090000|2022-04-01 14:41:30|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|3672.41|0
1648824100000|2022-04-01 14:41:40|3670.54|3670.54|3669.91|3669.91|3670.54|3670.54|3669.91|3669.91|0
1648824110000|2022-04-01 14:41:50|3669.29|3669.29|3668.66|3668.66|3669.29|3669.29|3668.66|3668.66|0
1648824120000|2022-04-01 14:42:00|3668.41|3668.41|3668.41|3668.41|3668.41|3668.41|3668.41|3668.41|0
1648824130000|2022-04-01 14:42:10|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|3668.24|0
1648824150000|2022-04-01 14:42:30|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|0
1648824160000|2022-04-01 14:42:40|3670.74|3670.74|3670.74|3670.74|3670.74|3670.74|3670.74|3670.74|0
1648824170000|2022-04-01 14:42:50|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|0
1648824200000|2022-04-01 14:43:20|3669.61|3669.61|3669.86|3669.86|3669.86|3669.86|3669.61|3669.61|0
1648824210000|2022-04-01 14:43:30|3670.04|3670.04|3672.53|3672.53|3672.53|3672.53|3670.04|3670.04|0
1648824230000|2022-04-01 14:43:50|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|3673.16|0
1648824260000|2022-04-01 14:44:20|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|0
1648824280000|2022-04-01 14:44:40|3674.41|3674.41|3674.58|3674.58|3674.58|3674.58|3674.41|3674.41|0
1648824290000|2022-04-01 14:44:50|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|0
1648824300000|2022-04-01 14:45:00|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|3674.92|0
1648824310000|2022-04-01 14:45:10|3674.3|3674.3|3674.3|3674.3|3674.3|3674.3|3674.3|3674.3|0
1648824320000|2022-04-01 14:45:20|3673.05|3673.05|3672.42|3672.42|3673.05|3673.05|3672.42|3672.42|0
1648824330000|2022-04-01 14:45:30|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|0
1648824340000|2022-04-01 14:45:40|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|0
1648824380000|2022-04-01 14:46:20|3674.3|3674.3|3673.67|3673.67|3674.3|3674.3|3673.67|3673.67|0
1648824420000|2022-04-01 14:47:00|3673.84|3673.84|3674.09|3674.09|3674.09|3674.09|3673.84|3673.84|0
1648824430000|2022-04-01 14:47:10|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1648824520000|2022-04-01 14:48:40|3674.09|3674.09|3674.09|3674.09|3674.09|3674.09|3674.09|3674.09|0
1648824530000|2022-04-01 14:48:50|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|0
1648824540000|2022-04-01 14:49:00|3672.22|3672.22|3671.97|3671.97|3672.22|3672.22|3671.97|3671.97|0
1648824580000|2022-04-01 14:49:40|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|0
1648824600000|2022-04-01 14:50:00|3671.97|3671.97|3671.63|3671.63|3671.97|3671.97|3671.63|3671.63|0
1648824650000|2022-04-01 14:50:50|3672.25|3672.25|3671.63|3671.63|3672.25|3672.25|3671.63|3671.63|0
1648824660000|2022-04-01 14:51:00|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|3671.88|0
1648824670000|2022-04-01 14:51:10|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|3673.13|0
1648824690000|2022-04-01 14:51:30|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|0
1648824740000|2022-04-01 14:52:20|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|0
1648824760000|2022-04-01 14:52:40|3676.87|3676.87|3676.87|3676.87|3676.87|3676.87|3676.87|3676.87|0
1648824800000|2022-04-01 14:53:20|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|3676.25|0
1648824820000|2022-04-01 14:53:40|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|0
1648824830000|2022-04-01 14:53:50|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|0
1648824900000|2022-04-01 14:55:00|3677.12|3677.12|3677.5|3677.5|3677.87|3677.87|3677.12|3677.12|0
1648824920000|2022-04-01 14:55:20|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|3676.88|0
1648824940000|2022-04-01 14:55:40|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|0
1648824950000|2022-04-01 14:55:50|3676.12|3676.12|3676.12|3676.12|3676.12|3676.12|3676.12|3676.12|0
1648824970000|2022-04-01 14:56:10|3675.5|3675.5|3675.5|3675.5|3675.5|3675.5|3675.5|3675.5|0
1648824990000|2022-04-01 14:56:30|3675.25|3675.25|3675.25|3675.25|3675.25|3675.25|3675.25|3675.25|0
1648825010000|2022-04-01 14:56:50|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|0
1648825070000|2022-04-01 14:57:50|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|0
1648825130000|2022-04-01 14:58:50|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|0
1648825170000|2022-04-01 14:59:30|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|0
1648825190000|2022-04-01 14:59:50|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|0
1648825200000|2022-04-01 15:00:00|3675|3675|3675|3675|3675|3675|3675|3675|0
1648825210000|2022-04-01 15:00:10|3676.25|3676.25|3675.62|3675.62|3676.25|3676.25|3675.62|3675.62|0
1648825230000|2022-04-01 15:00:30|3675.75|3675.75|3675.13|3675.13|3675.75|3675.75|3675.13|3675.13|0
1648825250000|2022-04-01 15:00:50|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|0
1648825260000|2022-04-01 15:01:00|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|3673.88|0
1648825290000|2022-04-01 15:01:30|3674|3674|3674.5|3674.5|3674.63|3674.63|3674|3674|0
1648825300000|2022-04-01 15:01:40|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|0
1648825310000|2022-04-01 15:01:50|3672.63|3672.63|3672.63|3672.63|3672.63|3672.63|3672.63|3672.63|0
1648825320000|2022-04-01 15:02:00|3672|3672|3672|3672|3672|3672|3672|3672|0
1648825340000|2022-04-01 15:02:20|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|3673.25|0
1648825350000|2022-04-01 15:02:30|3673|3673|3673.13|3673.13|3673.13|3673.13|3672.5|3672.5|0
1648825360000|2022-04-01 15:02:40|3673.75|3673.75|3673.75|3673.75|3673.75|3673.75|3673.75|3673.75|0
1648825370000|2022-04-01 15:02:50|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|3674.38|0
1648825380000|2022-04-01 15:03:00|3674.5|3674.5|3674.75|3674.75|3674.75|3674.75|3674.5|3674.5|0
1648825410000|2022-04-01 15:03:30|3676.63|3676.63|3677.87|3677.87|3677.87|3677.87|3676.63|3676.63|0
1648825420000|2022-04-01 15:03:40|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|3678.13|0
1648825460000|2022-04-01 15:04:20|3678.75|3678.75|3678.13|3678.13|3678.75|3678.75|3678.13|3678.13|0
1648825470000|2022-04-01 15:04:30|3678|3678|3677.38|3677.38|3678|3678|3677.38|3677.38|0
1648825490000|2022-04-01 15:04:50|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|0
1648825510000|2022-04-01 15:05:10|3675.5|3675.5|3674.75|3674.75|3675.5|3675.5|3674.75|3674.75|0
1648825520000|2022-04-01 15:05:20|3674.92|3674.92|3673.68|3673.68|3674.92|3674.92|3673.68|3673.68|0
1648825540000|2022-04-01 15:05:40|3674.3|3674.3|3673.68|3673.68|3674.3|3674.3|3673.68|3673.68|0
1648825550000|2022-04-01 15:05:50|3674.3|3674.3|3673.68|3673.68|3674.3|3674.3|3673.68|3673.68|0
1648825560000|2022-04-01 15:06:00|3674.92|3674.92|3673.8|3673.8|3674.92|3674.92|3673.8|3673.8|0
1648825570000|2022-04-01 15:06:10|3673.18|3673.18|3673.18|3673.18|3673.18|3673.18|3673.18|3673.18|0
1648825580000|2022-04-01 15:06:20|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|3672.55|0
1648825590000|2022-04-01 15:06:30|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|0
1648825600000|2022-04-01 15:06:40|3675.05|3675.05|3674.43|3674.43|3675.05|3675.05|3674.43|3674.43|0
1648825610000|2022-04-01 15:06:50|3673.18|3673.18|3673.18|3673.18|3673.8|3673.8|3673.18|3673.18|0
1648825620000|2022-04-01 15:07:00|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|3673.8|0
1648825630000|2022-04-01 15:07:10|3674.43|3674.43|3673.8|3673.8|3674.43|3674.43|3673.8|3673.8|0
1648825650000|2022-04-01 15:07:30|3675.05|3675.05|3675.05|3675.05|3675.05|3675.05|3675.05|3675.05|0
1648825680000|2022-04-01 15:08:00|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|3675.18|0
1648825690000|2022-04-01 15:08:10|3675.3|3675.3|3675.55|3675.55|3675.55|3675.55|3675.3|3675.3|0
1648825710000|2022-04-01 15:08:30|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|3676.8|0
1648825740000|2022-04-01 15:09:00|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|3678.05|0
1648825750000|2022-04-01 15:09:10|3678.3|3678.3|3678.05|3678.05|3678.3|3678.3|3678.05|3678.05|0
1648825760000|2022-04-01 15:09:20|3680.55|3680.55|3681.17|3681.17|3681.17|3681.17|3680.55|3680.55|0
1648825790000|2022-04-01 15:09:50|3681|3681|3681|3681|3681|3681|3681|3681|0
1648825800000|2022-04-01 15:10:00|3681.17|3681.17|3680.55|3680.55|3681.17|3681.17|3680.55|3680.55|0
1648825810000|2022-04-01 15:10:10|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|0
1648825840000|2022-04-01 15:10:40|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|3681.04|0
1648825850000|2022-04-01 15:10:50|3678.55|3678.55|3677.92|3677.92|3678.55|3678.55|3677.92|3677.92|0
1648825860000|2022-04-01 15:11:00|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|3677.3|0
1648825920000|2022-04-01 15:12:00|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|3678.55|0
1648825940000|2022-04-01 15:12:20|3677.92|3677.92|3677.92|3677.92|3677.92|3677.92|3677.92|3677.92|0
1648825950000|2022-04-01 15:12:30|3677.8|3677.8|3677.8|3677.8|3677.8|3677.8|3677.8|3677.8|0
1648825960000|2022-04-01 15:12:40|3677.17|3677.17|3677.34|3677.34|3677.34|3677.34|3677.17|3677.17|0
1648826000000|2022-04-01 15:13:20|3677.22|3677.22|3677.22|3677.22|3677.22|3677.22|3677.22|3677.22|0
1648826050000|2022-04-01 15:14:10|3674.8|3674.8|3674.17|3674.17|3674.8|3674.8|3674.17|3674.17|0
1648826080000|2022-04-01 15:14:40|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|3674.8|0
1648826100000|2022-04-01 15:15:00|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|3674.67|0
1648826130000|2022-04-01 15:15:30|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|0
1648826150000|2022-04-01 15:15:50|3675.12|3675.12|3676.37|3676.37|3676.37|3676.37|3675.12|3675.12|0
1648826180000|2022-04-01 15:16:20|3677|3677|3677|3677|3677|3677|3677|3677|0
1648826230000|2022-04-01 15:17:10|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|3677.62|0
1648826240000|2022-04-01 15:17:20|3678.25|3678.25|3678.87|3678.87|3678.87|3678.87|3678.25|3678.25|0
1648826250000|2022-04-01 15:17:30|3679.04|3679.04|3677.79|3677.79|3679.04|3679.04|3677.79|3677.79|0
1648826290000|2022-04-01 15:18:10|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|0
1648826300000|2022-04-01 15:18:20|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|3676.72|0
1648826320000|2022-04-01 15:18:40|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|0
1648826330000|2022-04-01 15:18:50|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|3676.22|0
1648826340000|2022-04-01 15:19:00|3675.59|3675.59|3674.97|3674.97|3675.59|3675.59|3674.97|3674.97|0
1648826350000|2022-04-01 15:19:10|3674.35|3674.35|3673.1|3673.1|3674.35|3674.35|3673.1|3673.1|0
1648826360000|2022-04-01 15:19:20|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|0
1648826370000|2022-04-01 15:19:30|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|0
1648826380000|2022-04-01 15:19:40|3672.6|3672.6|3671.97|3671.97|3672.6|3672.6|3671.97|3671.97|0
1648826390000|2022-04-01 15:19:50|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|0
1648826400000|2022-04-01 15:20:00|3670.73|3670.73|3670.97|3670.97|3670.97|3670.97|3670.35|3670.35|0
1648826410000|2022-04-01 15:20:10|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|0
1648826420000|2022-04-01 15:20:20|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|0
1648826440000|2022-04-01 15:20:40|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|0
1648826470000|2022-04-01 15:21:10|3670.97|3670.97|3670.97|3670.97|3670.97|3670.97|3670.97|3670.97|0
1648826490000|2022-04-01 15:21:30|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|0
1648826530000|2022-04-01 15:22:10|3670.97|3670.97|3671.47|3671.47|3671.6|3671.6|3670.97|3670.97|0
1648826570000|2022-04-01 15:22:50|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|3670.85|0
1648826580000|2022-04-01 15:23:00|3670.72|3670.72|3670.22|3670.22|3670.72|3670.72|3670.1|3670.1|0
1648826600000|2022-04-01 15:23:20|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|0
1648826610000|2022-04-01 15:23:30|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|3668.98|0
1648826620000|2022-04-01 15:23:40|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|3669.6|0
1648826640000|2022-04-01 15:24:00|3669.47|3669.47|3669.3|3669.3|3669.47|3669.47|3669.3|3669.3|0
1648826660000|2022-04-01 15:24:20|3669.93|3669.93|3669.93|3669.93|3669.93|3669.93|3669.93|3669.93|0
1648826690000|2022-04-01 15:24:50|3669.8|3669.8|3669.6|3669.6|3669.8|3669.8|3669.43|3669.43|0
1648826710000|2022-04-01 15:25:10|3667.72|3667.72|3667.1|3667.1|3667.72|3667.72|3667.1|3667.1|0
1648826720000|2022-04-01 15:25:20|3666.48|3666.48|3665.85|3665.85|3666.48|3666.48|3665.85|3665.85|0
1648826740000|2022-04-01 15:25:40|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|0
1648826750000|2022-04-01 15:25:50|3665.55|3665.55|3666.18|3666.18|3666.18|3666.18|3665.55|3665.55|0
1648826780000|2022-04-01 15:26:20|3665.55|3665.55|3665.55|3665.55|3665.55|3665.55|3665.55|3665.55|0
1648826790000|2022-04-01 15:26:30|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|3665.43|0
1648826810000|2022-04-01 15:26:50|3664.8|3664.8|3664.05|3664.05|3664.8|3664.8|3664.05|3664.05|0
1648826820000|2022-04-01 15:27:00|3664.68|3664.68|3664.17|3664.17|3664.68|3664.68|3664.17|3664.17|0
1648826830000|2022-04-01 15:27:10|3666.05|3666.05|3665.42|3665.42|3666.05|3666.05|3665.42|3665.42|0
1648826840000|2022-04-01 15:27:20|3665.3|3665.3|3665.92|3665.92|3665.92|3665.92|3665.3|3665.3|0
1648826860000|2022-04-01 15:27:40|3665.75|3665.75|3665.5|3665.5|3665.75|3665.75|3665.5|3665.5|0
1648826870000|2022-04-01 15:27:50|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|0
1648826880000|2022-04-01 15:28:00|3664.88|3664.88|3664.88|3664.88|3664.88|3664.88|3664.88|3664.88|0
1648826910000|2022-04-01 15:28:30|3663.63|3663.63|3663.63|3663.63|3663.75|3663.75|3663.63|3663.63|0
1648826930000|2022-04-01 15:28:50|3661.75|3661.75|3663|3663|3663|3663|3661.13|3661.13|0
1648826940000|2022-04-01 15:29:00|3663.25|3663.25|3663.25|3663.25|3663.25|3663.25|3663.25|3663.25|0
1648826950000|2022-04-01 15:29:10|3663|3663|3663.43|3663.43|3663.43|3663.43|3663|3663|0
1648826960000|2022-04-01 15:29:20|3665.3|3665.3|3666|3666|3666|3666|3665.3|3665.3|0
1648826970000|2022-04-01 15:29:30|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|0
1648826980000|2022-04-01 15:29:40|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|0
1648826990000|2022-04-01 15:29:50|3664.87|3664.87|3664.99|3664.99|3664.99|3664.99|3664.87|3664.87|0
1649056500000|2022-04-04 07:15:00|3663.63|3663.63|3666.75|3666.75|3666.75|3666.75|3663.63|3663.63|0
1649056570000|2022-04-04 07:16:10|3668.62|3668.62|3670.74|3670.74|3670.74|3670.74|3668.62|3668.62|0
1649056640000|2022-04-04 07:17:20|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|0
1649056650000|2022-04-04 07:17:30|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|0
1649056660000|2022-04-04 07:17:40|3674.24|3674.24|3674.99|3674.99|3674.99|3674.99|3674.24|3674.24|0
1649056670000|2022-04-04 07:17:50|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|3675.62|0
1649056680000|2022-04-04 07:18:00|3676.24|3676.24|3676.12|3676.12|3676.24|3676.24|3676.12|3676.12|0
1649056690000|2022-04-04 07:18:10|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|3675.99|0
1649056700000|2022-04-04 07:18:20|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|0
1649056720000|2022-04-04 07:18:40|3674.74|3674.74|3673.5|3673.5|3674.74|3674.74|3673.5|3673.5|0
1649056740000|2022-04-04 07:19:00|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|0
1649056760000|2022-04-04 07:19:20|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|3674.12|0
1649056770000|2022-04-04 07:19:30|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|0
1649056790000|2022-04-04 07:19:50|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3675.99|3675.99|0
1649056830000|2022-04-04 07:20:30|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|3679.11|0
1649056860000|2022-04-04 07:21:00|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|3677.24|0
1649056870000|2022-04-04 07:21:10|3675.37|3675.37|3675.12|3675.12|3675.37|3675.37|3675.12|3675.12|0
1649056910000|2022-04-04 07:21:50|3676|3676|3676|3676|3676|3676|3676|3676|0
1649056970000|2022-04-04 07:22:50|3679.74|3679.74|3679.12|3679.12|3679.74|3679.74|3679.12|3679.12|0
1649057000000|2022-04-04 07:23:20|3676.74|3676.74|3676.74|3676.74|3676.74|3676.74|3676.74|3676.74|0
1649057030000|2022-04-04 07:23:50|3677.37|3677.37|3677.37|3677.37|3677.37|3677.37|3677.37|3677.37|0
1649057050000|2022-04-04 07:24:10|3675.49|3675.49|3675.49|3675.49|3675.49|3675.49|3675.49|3675.49|0
1649057060000|2022-04-04 07:24:20|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|3675.37|0
1649057080000|2022-04-04 07:24:40|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|3675.87|0
1649057090000|2022-04-04 07:24:50|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|0
1649057100000|2022-04-04 07:25:00|3675.87|3675.87|3675.25|3675.25|3675.87|3675.87|3675.25|3675.25|0
1649057110000|2022-04-04 07:25:10|3674|3674|3674|3674|3674|3674|3674|3674|0
1649057120000|2022-04-04 07:25:20|3671.5|3671.5|3671.5|3671.5|3671.5|3671.5|3671.5|3671.5|0
1649057130000|2022-04-04 07:25:30|3671.63|3671.63|3672.25|3672.25|3672.25|3672.25|3671.63|3671.63|0
1649057180000|2022-04-04 07:26:20|3671|3671|3670.75|3670.75|3671|3671|3669.5|3669.5|0
1649057230000|2022-04-04 07:27:10|3670.25|3670.25|3671.5|3671.5|3671.5|3671.5|3669.62|3669.62|0
1649057250000|2022-04-04 07:27:30|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|3670.25|0
1649057270000|2022-04-04 07:27:50|3671.5|3671.5|3672|3672|3672|3672|3671.5|3671.5|0
1649057300000|2022-04-04 07:28:20|3671.83|3671.83|3672|3672|3672|3672|3671.83|3671.83|0
1649057350000|2022-04-04 07:29:10|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|3674.5|0
1649057370000|2022-04-04 07:29:30|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|0
1649057410000|2022-04-04 07:30:10|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|0
1649057420000|2022-04-04 07:30:20|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|0
1649057430000|2022-04-04 07:30:30|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|0
1649057460000|2022-04-04 07:31:00|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|3674.49|0
1649057500000|2022-04-04 07:31:40|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|0
1649057510000|2022-04-04 07:31:50|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|3675.12|0
1649057530000|2022-04-04 07:32:10|3675.74|3675.74|3675.74|3675.74|3676.99|3676.99|3675.74|3675.74|0
1649057560000|2022-04-04 07:32:40|3676.12|3676.12|3676.87|3676.87|3676.87|3676.87|3676.12|3676.12|0
1649057570000|2022-04-04 07:32:50|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|3676.62|0
1649057580000|2022-04-04 07:33:00|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|3676.37|0
1649057600000|2022-04-04 07:33:20|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|3675.74|0
1649057610000|2022-04-04 07:33:30|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|0
1649057680000|2022-04-04 07:34:40|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|3674.37|0
1649057690000|2022-04-04 07:34:50|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|3674.87|0
1649057700000|2022-04-04 07:35:00|3675.5|3675.5|3674.87|3674.87|3675.5|3675.5|3674.25|3674.25|0
1649057710000|2022-04-04 07:35:10|3672.38|3672.38|3672.38|3672.38|3672.38|3672.38|3672.38|3672.38|0
1649057760000|2022-04-04 07:36:00|3674.25|3674.25|3672.38|3672.38|3674.25|3674.25|3672.38|3672.38|0
1649057790000|2022-04-04 07:36:30|3672|3672|3672|3672|3672|3672|3672|3672|0
1649057810000|2022-04-04 07:36:50|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|0
1649057820000|2022-04-04 07:37:00|3670.75|3670.75|3670.75|3670.75|3670.75|3670.75|3670.75|3670.75|0
1649057870000|2022-04-04 07:37:50|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|3670.13|0
1649057880000|2022-04-04 07:38:00|3671.37|3671.37|3672|3672|3672|3672|3671.37|3671.37|0
1649057900000|2022-04-04 07:38:20|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|3673.87|0
1649057910000|2022-04-04 07:38:30|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|3672.62|0
1649057930000|2022-04-04 07:38:50|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|3672.5|0
1649058040000|2022-04-04 07:40:40|3673.75|3673.75|3673.75|3673.75|3673.75|3673.75|3673.75|3673.75|0
1649058060000|2022-04-04 07:41:00|3673.12|3673.12|3673.87|3673.87|3673.87|3673.87|3673.12|3673.12|0
1649058080000|2022-04-04 07:41:20|3674.5|3674.5|3675.12|3675.12|3675.12|3675.12|3674.5|3674.5|0
1649058100000|2022-04-04 07:41:40|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|3675.75|0
1649058120000|2022-04-04 07:42:00|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|0
1649058140000|2022-04-04 07:42:20|3676.5|3676.5|3676.5|3676.5|3676.5|3676.5|3676.37|3676.37|0
1649058150000|2022-04-04 07:42:30|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|3677.12|0
1649058190000|2022-04-04 07:43:10|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|3677.75|0
1649058200000|2022-04-04 07:43:20|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|3677.13|0
1649058210000|2022-04-04 07:43:30|3677.25|3677.25|3676.75|3676.75|3677.38|3677.38|3676.75|3676.75|0
1649058240000|2022-04-04 07:44:00|3677|3677|3677|3677|3677|3677|3677|3677|0
1649058250000|2022-04-04 07:44:10|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|0
1649058260000|2022-04-04 07:44:20|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|0
1649058300000|2022-04-04 07:45:00|3675.58|3675.58|3675.58|3675.58|3675.71|3675.71|3675.58|3675.58|0
1649058360000|2022-04-04 07:46:00|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|3676.83|0
1649058430000|2022-04-04 07:47:10|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|0
1649058440000|2022-04-04 07:47:20|3675.33|3675.33|3675.33|3675.33|3675.33|3675.33|3675.33|3675.33|0
1649058460000|2022-04-04 07:47:40|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|3676.58|0
1649058480000|2022-04-04 07:48:00|3676.07|3676.07|3677.82|3677.82|3677.82|3677.82|3676.07|3676.07|0
1649058490000|2022-04-04 07:48:10|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|3677.19|0
1649058540000|2022-04-04 07:49:00|3676.94|3676.94|3676.57|3676.57|3676.94|3676.94|3676.57|3676.57|0
1649058550000|2022-04-04 07:49:10|3674.07|3674.07|3674.07|3674.07|3674.07|3674.07|3674.07|3674.07|0
1649058580000|2022-04-04 07:49:40|3673.94|3673.94|3672.69|3672.69|3673.94|3673.94|3672.69|3672.69|0
1649058680000|2022-04-04 07:51:20|3675.19|3675.19|3675.82|3675.82|3675.82|3675.82|3675.19|3675.19|0
1649058720000|2022-04-04 07:52:00|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|3675.69|0
1649058760000|2022-04-04 07:52:40|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|0
1649058780000|2022-04-04 07:53:00|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|3676.59|0
1649058800000|2022-04-04 07:53:20|3676.84|3676.84|3676.72|3676.72|3676.84|3676.84|3676.72|3676.72|0
1649058860000|2022-04-04 07:54:20|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|3676.09|0
1649058880000|2022-04-04 07:54:40|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|0
1649058900000|2022-04-04 07:55:00|3676.09|3676.09|3675.47|3675.47|3676.09|3676.09|3675.47|3675.47|0
1649058940000|2022-04-04 07:55:40|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|3675.34|0
1649058970000|2022-04-04 07:56:10|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1649058980000|2022-04-04 07:56:20|3675.22|3675.22|3675.22|3675.22|3675.22|3675.22|3675.22|3675.22|0
1649059000000|2022-04-04 07:56:40|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|0
1649059020000|2022-04-04 07:57:00|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|3674.72|0
1649059030000|2022-04-04 07:57:10|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|0
1649059040000|2022-04-04 07:57:20|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|3675.47|0
1649059070000|2022-04-04 07:57:50|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|3674.84|0
1649059080000|2022-04-04 07:58:00|3674.22|3674.22|3671.72|3671.72|3674.22|3674.22|3671.72|3671.72|0
1649059100000|2022-04-04 07:58:20|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|3671.59|0
1649059180000|2022-04-04 07:59:40|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|0
1649059200000|2022-04-04 08:00:00|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|3673.3|0
1649059210000|2022-04-04 08:00:10|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|0
1649059250000|2022-04-04 08:00:50|3673.58|3673.58|3673.58|3673.58|3673.58|3673.58|3673.58|3673.58|0
1649059270000|2022-04-04 08:01:10|3675.45|3675.45|3673.07|3673.07|3675.45|3675.45|3673.07|3673.07|0
1649059290000|2022-04-04 08:01:30|3672.95|3672.95|3669.53|3669.53|3672.95|3672.95|3669.53|3669.53|0
1649059300000|2022-04-04 08:01:40|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|0
1649059340000|2022-04-04 08:02:20|3669.03|3669.03|3669.03|3669.03|3669.03|3669.03|3669.03|3669.03|0
1649059370000|2022-04-04 08:02:50|3668.86|3668.86|3666.98|3666.98|3668.86|3668.86|3666.98|3666.98|0
1649059430000|2022-04-04 08:03:50|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|3666.36|0
1649059460000|2022-04-04 08:04:20|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|0
1649059470000|2022-04-04 08:04:30|3667.73|3667.73|3665.86|3665.86|3667.73|3667.73|3665.86|3665.86|0
1649059520000|2022-04-04 08:05:20|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|3665.48|0
1649059530000|2022-04-04 08:05:30|3664.86|3664.86|3664.86|3664.86|3664.86|3664.86|3664.86|3664.86|0
1649059560000|2022-04-04 08:06:00|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|0
1649059610000|2022-04-04 08:06:50|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|0
1649059630000|2022-04-04 08:07:10|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|3669.85|0
1649059670000|2022-04-04 08:07:50|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|3670.48|0
1649059680000|2022-04-04 08:08:00|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|3669.23|0
1649059720000|2022-04-04 08:08:40|3669.1|3669.1|3669.1|3669.1|3669.1|3669.1|3669.1|3669.1|0
1649059730000|2022-04-04 08:08:50|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|3668.48|0
1649059780000|2022-04-04 08:09:40|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|0
1649059800000|2022-04-04 08:10:00|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|0
1649059810000|2022-04-04 08:10:10|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|0
1649059880000|2022-04-04 08:11:20|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|0
1649059900000|2022-04-04 08:11:40|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|0
1649059910000|2022-04-04 08:11:50|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|0
1649059920000|2022-04-04 08:12:00|3667.73|3667.73|3667.23|3667.23|3667.73|3667.73|3667.23|3667.23|0
1649059930000|2022-04-04 08:12:10|3667.35|3667.35|3667.35|3667.35|3667.35|3667.35|3667.35|3667.35|0
1649059950000|2022-04-04 08:12:30|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|0
1649059980000|2022-04-04 08:13:00|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|3668.23|0
1649060000000|2022-04-04 08:13:20|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|0
1649060080000|2022-04-04 08:14:40|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|0
1649060090000|2022-04-04 08:14:50|3669.98|3669.98|3670.23|3670.23|3670.23|3670.23|3669.98|3669.98|0
1649060100000|2022-04-04 08:15:00|3669.98|3669.98|3669.35|3669.35|3669.98|3669.98|3669.35|3669.35|0
1649060110000|2022-04-04 08:15:10|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|3669.48|0
1649060120000|2022-04-04 08:15:20|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|3671.35|0
1649060130000|2022-04-04 08:15:30|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|3671.6|0
1649060150000|2022-04-04 08:15:50|3669.73|3669.73|3669.11|3669.11|3669.73|3669.73|3669.11|3669.11|0
1649060160000|2022-04-04 08:16:00|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|0
1649060210000|2022-04-04 08:16:50|3668.48|3668.48|3668.61|3668.61|3668.61|3668.61|3668.48|3668.48|0
1649060250000|2022-04-04 08:17:30|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|0
1649060280000|2022-04-04 08:18:00|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|3667.73|0
1649060310000|2022-04-04 08:18:30|3667.98|3667.98|3668.61|3668.61|3668.61|3668.61|3667.98|3667.98|0
1649060330000|2022-04-04 08:18:50|3666.74|3666.74|3666.61|3666.61|3666.74|3666.74|3666.61|3666.61|0
1649060340000|2022-04-04 08:19:00|3665.99|3665.99|3665.99|3665.99|3665.99|3665.99|3665.99|3665.99|0
1649060360000|2022-04-04 08:19:20|3666.61|3666.61|3666.61|3666.61|3666.61|3666.61|3666.48|3666.48|0
1649060380000|2022-04-04 08:19:40|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|0
1649060390000|2022-04-04 08:19:50|3666.61|3666.61|3666.61|3666.61|3666.61|3666.61|3666.61|3666.61|0
1649060400000|2022-04-04 08:20:00|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|3667.23|0
1649060420000|2022-04-04 08:20:20|3667.11|3667.11|3667.23|3667.23|3667.23|3667.23|3667.11|3667.11|0
1649060450000|2022-04-04 08:20:50|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|3667.11|0
1649060480000|2022-04-04 08:21:20|3666.73|3666.73|3666.35|3666.35|3666.73|3666.73|3666.35|3666.35|0
1649060490000|2022-04-04 08:21:30|3666.23|3666.23|3665.6|3665.6|3666.23|3666.23|3665.6|3665.6|0
1649060510000|2022-04-04 08:21:50|3667.48|3667.48|3666.53|3666.53|3667.48|3667.48|3666.53|3666.53|0
1649060540000|2022-04-04 08:22:20|3667.16|3667.16|3667.41|3667.41|3667.41|3667.41|3667.16|3667.16|0
1649060550000|2022-04-04 08:22:30|3667.24|3667.24|3666.86|3666.86|3667.24|3667.24|3666.86|3666.86|0
1649060560000|2022-04-04 08:22:40|3666.98|3666.98|3668.48|3668.48|3668.48|3668.48|3666.98|3666.98|0
1649060570000|2022-04-04 08:22:50|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|0
1649060590000|2022-04-04 08:23:10|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|3666.86|0
1649060640000|2022-04-04 08:24:00|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|3668.11|0
1649060670000|2022-04-04 08:24:30|3667.98|3667.98|3667.61|3667.61|3668.23|3668.23|3667.61|3667.61|0
1649060680000|2022-04-04 08:24:40|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|3667.86|0
1649060690000|2022-04-04 08:24:50|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|3667.61|0
1649060700000|2022-04-04 08:25:00|3667.48|3667.48|3667.86|3667.86|3667.86|3667.86|3667.48|3667.48|0
1649060710000|2022-04-04 08:25:10|3667.98|3667.98|3670.85|3670.85|3671.1|3671.1|3667.98|3667.98|0
1649060720000|2022-04-04 08:25:20|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|3670.23|0
1649060730000|2022-04-04 08:25:30|3668.98|3668.98|3668.36|3668.36|3668.98|3668.98|3668.36|3668.36|0
1649060740000|2022-04-04 08:25:40|3668.1|3668.1|3666.23|3666.23|3668.1|3668.1|3666.23|3666.23|0
1649060770000|2022-04-04 08:26:10|3663.11|3663.11|3663.11|3663.11|3663.11|3663.11|3663.11|3663.11|0
1649060820000|2022-04-04 08:27:00|3664.36|3664.36|3664.36|3664.36|3664.36|3664.36|3664.36|3664.36|0
1649060840000|2022-04-04 08:27:20|3663.73|3663.73|3663.73|3663.73|3663.73|3663.73|3663.73|3663.73|0
1649060850000|2022-04-04 08:27:30|3664.98|3664.98|3665.61|3665.61|3665.61|3665.61|3664.98|3664.98|0
1649060900000|2022-04-04 08:28:20|3665.23|3665.23|3663.48|3663.48|3665.23|3665.23|3663.48|3663.48|0
1649060920000|2022-04-04 08:28:40|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|0
1649060930000|2022-04-04 08:28:50|3664.61|3664.61|3664.86|3664.86|3664.86|3664.86|3664.61|3664.61|0
1649060940000|2022-04-04 08:29:00|3666.73|3666.73|3666.73|3666.73|3667.11|3667.11|3666.73|3666.73|0
1649060960000|2022-04-04 08:29:20|3667.98|3667.98|3667.35|3667.35|3667.98|3667.98|3667.35|3667.35|0
1649060980000|2022-04-04 08:29:40|3667.23|3667.23|3667.85|3667.85|3667.85|3667.85|3667.23|3667.23|0
1649061010000|2022-04-04 08:30:10|3670.35|3670.35|3670.48|3670.48|3670.48|3670.48|3670.35|3670.35|0
1649061020000|2022-04-04 08:30:20|3670.6|3670.6|3670.48|3670.48|3670.73|3670.73|3670.48|3670.48|0
1649061030000|2022-04-04 08:30:30|3670.35|3670.35|3672.22|3672.22|3672.22|3672.22|3670.35|3670.35|0
1649061060000|2022-04-04 08:31:00|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|3673.47|0
1649061070000|2022-04-04 08:31:10|3673.85|3673.85|3673.47|3673.47|3673.85|3673.85|3673.47|3673.47|0
1649061080000|2022-04-04 08:31:20|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|3672.85|0
1649061130000|2022-04-04 08:32:10|3672.72|3672.72|3672.72|3672.72|3672.72|3672.72|3672.72|3672.72|0
1649061140000|2022-04-04 08:32:20|3673.1|3673.1|3673.1|3673.1|3673.1|3673.1|3673.1|3673.1|0
1649061160000|2022-04-04 08:32:40|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|3672.47|0
1649061170000|2022-04-04 08:32:50|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|0
1649061190000|2022-04-04 08:33:10|3670.48|3670.48|3671.1|3671.1|3671.1|3671.1|3670.48|3670.48|0
1649061200000|2022-04-04 08:33:20|3669.23|3669.23|3671.1|3671.1|3671.1|3671.1|3669.23|3669.23|0
1649061210000|2022-04-04 08:33:30|3670.47|3670.47|3670.35|3670.35|3670.47|3670.47|3670.35|3670.35|0
1649061230000|2022-04-04 08:33:50|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|3669.72|0
1649061250000|2022-04-04 08:34:10|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|3670.35|0
1649061260000|2022-04-04 08:34:20|3670.22|3670.22|3672.22|3672.22|3672.22|3672.22|3670.22|3670.22|0
1649061270000|2022-04-04 08:34:30|3671.97|3671.97|3672.22|3672.22|3672.22|3672.22|3671.97|3671.97|0
1649061300000|2022-04-04 08:35:00|3672.09|3672.09|3672.09|3672.09|3672.09|3672.09|3672.09|3672.09|0
1649061320000|2022-04-04 08:35:20|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|3671.47|0
1649061330000|2022-04-04 08:35:30|3670.85|3670.85|3670.72|3670.72|3670.85|3670.85|3670.72|3670.72|0
1649061360000|2022-04-04 08:36:00|3670.85|3670.85|3668.35|3668.35|3670.85|3670.85|3668.35|3668.35|0
1649061380000|2022-04-04 08:36:20|3668.1|3668.1|3667.85|3667.85|3668.1|3668.1|3667.72|3667.72|0
1649061400000|2022-04-04 08:36:40|3667.97|3667.97|3667.72|3667.72|3667.97|3667.97|3667.72|3667.72|0
1649061410000|2022-04-04 08:36:50|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|3668.35|0
1649061430000|2022-04-04 08:37:10|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|3668.47|0
1649061460000|2022-04-04 08:37:40|3669.1|3669.1|3669.1|3669.1|3669.1|3669.1|3669.1|3669.1|0
1649061480000|2022-04-04 08:38:00|3668.72|3668.72|3668.72|3668.72|3668.72|3668.72|3668.72|3668.72|0
1649061490000|2022-04-04 08:38:10|3669.1|3669.1|3668.72|3668.72|3669.35|3669.35|3668.72|3668.72|0
1649061500000|2022-04-04 08:38:20|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|0
1649061510000|2022-04-04 08:38:30|3669.85|3669.85|3670.34|3670.34|3670.47|3670.47|3669.85|3669.85|0
1649061520000|2022-04-04 08:38:40|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|3672.22|0
1649061530000|2022-04-04 08:38:50|3671.97|3671.97|3670.09|3670.09|3671.97|3671.97|3670.09|3670.09|0
1649061540000|2022-04-04 08:39:00|3668.84|3668.84|3668.22|3668.22|3668.84|3668.84|3668.22|3668.22|0
1649061550000|2022-04-04 08:39:10|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|3667.72|0
1649061580000|2022-04-04 08:39:40|3667.59|3667.59|3667.84|3667.84|3667.84|3667.84|3667.59|3667.59|0
1649061590000|2022-04-04 08:39:50|3664.72|3664.72|3665.1|3665.1|3665.1|3665.1|3664.72|3664.72|0
1649061600000|2022-04-04 08:40:00|3665.22|3665.22|3665.22|3665.22|3665.22|3665.22|3665.22|3665.22|0
1649061610000|2022-04-04 08:40:10|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|3665.1|0
1649061620000|2022-04-04 08:40:20|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|3665.72|0
1649061630000|2022-04-04 08:40:30|3666.35|3666.35|3666.35|3666.35|3666.35|3666.35|3666.35|3666.35|0
1649061640000|2022-04-04 08:40:40|3667.6|3667.6|3668.22|3668.22|3668.22|3668.22|3667.6|3667.6|0
1649061670000|2022-04-04 08:41:10|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|0
1649061730000|2022-04-04 08:42:10|3667.22|3667.22|3666.84|3666.84|3667.22|3667.22|3666.84|3666.84|0
1649061740000|2022-04-04 08:42:20|3665.6|3665.6|3666.22|3666.22|3666.22|3666.22|3665.6|3665.6|0
1649061750000|2022-04-04 08:42:30|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|3665.84|0
1649061810000|2022-04-04 08:43:30|3665.72|3665.72|3665.97|3665.97|3665.97|3665.97|3665.72|3665.72|0
1649061820000|2022-04-04 08:43:40|3666.34|3666.34|3667.59|3667.59|3667.59|3667.59|3666.34|3666.34|0
1649061840000|2022-04-04 08:44:00|3668.22|3668.22|3667.22|3667.22|3668.22|3668.22|3667.22|3667.22|0
1649061850000|2022-04-04 08:44:10|3666.59|3666.59|3666.59|3666.59|3666.59|3666.59|3666.59|3666.59|0
1649061860000|2022-04-04 08:44:20|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|3666.47|0
1649061910000|2022-04-04 08:45:10|3666.12|3666.12|3666.3|3666.3|3666.3|3666.3|3666.12|3666.12|0
1649061940000|2022-04-04 08:45:40|3666.55|3666.55|3666.8|3666.8|3666.8|3666.8|3666.55|3666.55|0
1649061990000|2022-04-04 08:46:30|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|0
1649062010000|2022-04-04 08:46:50|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|0
1649062020000|2022-04-04 08:47:00|3667.54|3667.54|3667.92|3667.92|3667.92|3667.92|3667.54|3667.54|0
1649062030000|2022-04-04 08:47:10|3668.17|3668.17|3669.3|3669.3|3669.3|3669.3|3668.17|3668.17|0
1649062040000|2022-04-04 08:47:20|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|3668.67|0
1649062060000|2022-04-04 08:47:40|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|0
1649062080000|2022-04-04 08:48:00|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|0
1649062090000|2022-04-04 08:48:10|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|0
1649062120000|2022-04-04 08:48:40|3667.17|3667.17|3667.55|3667.55|3667.55|3667.55|3667.17|3667.17|0
1649062140000|2022-04-04 08:49:00|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|0
1649062180000|2022-04-04 08:49:40|3667.16|3667.16|3667.65|3667.65|3667.78|3667.78|3667.16|3667.16|0
1649062210000|2022-04-04 08:50:10|3668.28|3668.28|3668.28|3668.28|3668.28|3668.28|3668.28|3668.28|0
1649062240000|2022-04-04 08:50:40|3668.15|3668.15|3668.28|3668.28|3668.28|3668.28|3668.15|3668.15|0
1649062260000|2022-04-04 08:51:00|3668.9|3668.9|3668.9|3668.9|3668.9|3668.9|3668.9|3668.9|0
1649062270000|2022-04-04 08:51:10|3668.56|3668.56|3668.56|3668.56|3668.56|3668.56|3668.56|3668.56|0
1649062290000|2022-04-04 08:51:30|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|3669.06|0
1649062300000|2022-04-04 08:51:40|3668.81|3668.81|3668.56|3668.56|3668.81|3668.81|3668.56|3668.56|0
1649062310000|2022-04-04 08:51:50|3666.69|3666.69|3666.94|3666.94|3666.94|3666.94|3666.69|3666.69|0
1649062330000|2022-04-04 08:52:10|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|0
1649062340000|2022-04-04 08:52:20|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|3666.69|0
1649062350000|2022-04-04 08:52:30|3666.81|3666.81|3666.94|3666.94|3666.94|3666.94|3666.81|3666.81|0
1649062360000|2022-04-04 08:52:40|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|0
1649062380000|2022-04-04 08:53:00|3666.94|3666.94|3667.56|3667.56|3667.56|3667.56|3666.94|3666.94|0
1649062400000|2022-04-04 08:53:20|3667.94|3667.94|3667.94|3667.94|3667.94|3667.94|3667.94|3667.94|0
1649062410000|2022-04-04 08:53:30|3667.31|3667.31|3667.06|3667.06|3667.31|3667.31|3667.06|3667.06|0
1649062420000|2022-04-04 08:53:40|3665.82|3665.82|3665.82|3665.82|3665.82|3665.82|3665.82|3665.82|0
1649062450000|2022-04-04 08:54:10|3666.44|3666.44|3666.44|3666.44|3666.44|3666.44|3666.44|3666.44|0
1649062490000|2022-04-04 08:54:50|3666.31|3666.31|3666.31|3666.31|3666.31|3666.31|3666.31|3666.31|0
1649062500000|2022-04-04 08:55:00|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|0
1649062510000|2022-04-04 08:55:10|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|3667.19|0
1649062530000|2022-04-04 08:55:30|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|3667.31|0
1649062540000|2022-04-04 08:55:40|3667.44|3667.44|3667.44|3667.44|3667.44|3667.44|3667.44|3667.44|0
1649062590000|2022-04-04 08:56:30|3667.69|3667.69|3667.94|3667.94|3667.94|3667.94|3667.69|3667.69|0
1649062600000|2022-04-04 08:56:40|3668.32|3668.32|3668.32|3668.32|3668.32|3668.32|3668.32|3668.32|0
1649062640000|2022-04-04 08:57:20|3667.94|3667.94|3666.69|3666.69|3667.94|3667.94|3666.69|3666.69|0
1649062660000|2022-04-04 08:57:40|3667.94|3667.94|3668.32|3668.32|3668.32|3668.32|3667.94|3667.94|0
1649062690000|2022-04-04 08:58:10|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|0
1649062700000|2022-04-04 08:58:20|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|0
1649062710000|2022-04-04 08:58:30|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1649062720000|2022-04-04 08:58:40|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|0
1649062770000|2022-04-04 08:59:30|3671.04|3671.04|3670.41|3670.41|3671.04|3671.04|3670.41|3670.41|0
1649062780000|2022-04-04 08:59:40|3670.54|3670.54|3670.79|3670.79|3670.79|3670.79|3670.54|3670.54|0
1649062790000|2022-04-04 08:59:50|3670.54|3670.54|3670.41|3670.41|3670.54|3670.54|3670.41|3670.41|0
1649062800000|2022-04-04 09:00:00|3669.17|3669.17|3669.42|3669.42|3669.42|3669.42|3669.17|3669.17|0
1649062830000|2022-04-04 09:00:30|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1649062840000|2022-04-04 09:00:40|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|0
1649062860000|2022-04-04 09:01:00|3671.54|3671.54|3672.54|3672.54|3672.54|3672.54|3671.54|3671.54|0
1649062900000|2022-04-04 09:01:40|3672.29|3672.29|3672.42|3672.42|3672.42|3672.42|3672.29|3672.29|0
1649062910000|2022-04-04 09:01:50|3676.16|3676.16|3674.91|3674.91|3676.16|3676.16|3674.91|3674.91|0
1649062930000|2022-04-04 09:02:10|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|3674.54|0
1649062940000|2022-04-04 09:02:20|3674.66|3674.66|3671.46|3671.46|3674.66|3674.66|3671.29|3671.29|0
1649062960000|2022-04-04 09:02:40|3671.09|3671.09|3671.09|3671.09|3671.09|3671.09|3671.09|3671.09|0
1649062970000|2022-04-04 09:02:50|3671.71|3671.71|3671.71|3671.71|3671.71|3671.71|3671.71|3671.71|0
1649063000000|2022-04-04 09:03:20|3669.84|3669.84|3670.46|3670.46|3670.46|3670.46|3669.84|3669.84|0
1649063020000|2022-04-04 09:03:40|3671.71|3671.71|3671.46|3671.46|3671.71|3671.71|3671.09|3671.09|0
1649063040000|2022-04-04 09:04:00|3671.96|3671.96|3672.22|3672.22|3672.22|3672.22|3671.71|3671.71|0
1649063060000|2022-04-04 09:04:20|3672.84|3672.84|3673.46|3673.46|3673.46|3673.46|3672.84|3672.84|0
1649063070000|2022-04-04 09:04:30|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|3672.71|0
1649063080000|2022-04-04 09:04:40|3672.96|3672.96|3672.96|3672.96|3672.96|3672.96|3672.96|3672.96|0
1649063110000|2022-04-04 09:05:10|3673.13|3673.13|3674.13|3674.13|3674.13|3674.13|3673.13|3673.13|0
1649063140000|2022-04-04 09:05:40|3676.63|3676.63|3675.51|3675.51|3676.76|3676.76|3675.51|3675.51|0
1649063150000|2022-04-04 09:05:50|3675.01|3675.01|3675.13|3675.13|3675.13|3675.13|3674.88|3674.88|0
1649063160000|2022-04-04 09:06:00|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|3674.51|0
1649063200000|2022-04-04 09:06:40|3675.13|3675.13|3675.76|3675.76|3675.76|3675.76|3675.13|3675.13|0
1649063220000|2022-04-04 09:07:00|3676.26|3676.26|3676.26|3676.26|3676.26|3676.26|3676.26|3676.26|0
1649063240000|2022-04-04 09:07:20|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|0
1649063270000|2022-04-04 09:07:50|3676.01|3676.01|3676.01|3676.01|3676.01|3676.01|3676.01|3676.01|0
1649063280000|2022-04-04 09:08:00|3676.13|3676.13|3675.96|3675.96|3676.13|3676.13|3675.96|3675.96|0
1649063290000|2022-04-04 09:08:10|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|3677.21|0
1649063300000|2022-04-04 09:08:20|3677.03|3677.03|3676.66|3676.66|3677.03|3677.03|3676.66|3676.66|0
1649063310000|2022-04-04 09:08:30|3676.78|3676.78|3676.78|3676.78|3676.78|3676.78|3676.78|3676.78|0
1649063320000|2022-04-04 09:08:40|3677.03|3677.03|3677.41|3677.41|3677.41|3677.41|3677.03|3677.03|0
1649063330000|2022-04-04 09:08:50|3678.04|3678.04|3678.66|3678.66|3678.66|3678.66|3678.04|3678.04|0
1649063340000|2022-04-04 09:09:00|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|3679.28|0
1649063350000|2022-04-04 09:09:10|3678.66|3678.66|3680.66|3680.66|3680.66|3680.66|3678.66|3678.66|0
1649063370000|2022-04-04 09:09:30|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|3678.41|0
1649063380000|2022-04-04 09:09:40|3678.78|3678.78|3677.69|3677.69|3678.78|3678.78|3677.69|3677.69|0
1649063390000|2022-04-04 09:09:50|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|3678.31|0
1649063400000|2022-04-04 09:10:00|3679.56|3679.56|3678.81|3678.81|3679.56|3679.56|3678.81|3678.81|0
1649063410000|2022-04-04 09:10:10|3678.98|3678.98|3679.11|3679.11|3679.11|3679.11|3678.98|3678.98|0
1649063420000|2022-04-04 09:10:20|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|3679.23|0
1649063430000|2022-04-04 09:10:30|3678.86|3678.86|3679.23|3679.23|3679.23|3679.23|3678.86|3678.86|0
1649063490000|2022-04-04 09:11:30|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|3681.11|0
1649063500000|2022-04-04 09:11:40|3680.48|3680.48|3677.86|3677.86|3680.48|3680.48|3677.61|3677.61|0
1649063540000|2022-04-04 09:12:20|3678.48|3678.48|3677.86|3677.86|3678.48|3678.48|3677.86|3677.86|0
1649063550000|2022-04-04 09:12:30|3677.61|3677.61|3677.86|3677.86|3678.23|3678.23|3676.86|3676.86|0
1649063560000|2022-04-04 09:12:40|3678.36|3678.36|3680.23|3680.23|3680.23|3680.23|3678.36|3678.36|0
1649063610000|2022-04-04 09:13:30|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|3679.61|0
1649063630000|2022-04-04 09:13:50|3680.36|3680.36|3680.36|3680.36|3680.36|3680.36|3680.24|3680.24|0
1649063640000|2022-04-04 09:14:00|3680.49|3680.49|3680.49|3680.49|3680.49|3680.49|3680.49|3680.49|0
1649063650000|2022-04-04 09:14:10|3679.86|3679.86|3679.86|3679.86|3679.86|3679.86|3679.86|3679.86|0
1649063660000|2022-04-04 09:14:20|3679.24|3679.24|3679.11|3679.11|3679.24|3679.24|3678.99|3678.99|0
1649063680000|2022-04-04 09:14:40|3678.86|3678.86|3680.74|3680.74|3680.74|3680.74|3678.86|3678.86|0
1649063690000|2022-04-04 09:14:50|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|3680.11|0
1649063710000|2022-04-04 09:15:10|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1649063740000|2022-04-04 09:15:40|3681.23|3681.23|3679.99|3679.99|3681.23|3681.23|3679.99|3679.99|0
1649063750000|2022-04-04 09:15:50|3679.36|3679.36|3678.74|3678.74|3679.99|3679.99|3678.74|3678.74|0
1649063770000|2022-04-04 09:16:10|3678.11|3678.11|3678.74|3678.74|3678.74|3678.74|3677.49|3677.49|0
1649063780000|2022-04-04 09:16:20|3678.24|3678.24|3678.24|3678.24|3678.24|3678.24|3678.24|3678.24|0
1649063790000|2022-04-04 09:16:30|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|3678.37|0
1649063820000|2022-04-04 09:17:00|3679.62|3679.62|3679.24|3679.24|3679.62|3679.62|3679.24|3679.24|0
1649063830000|2022-04-04 09:17:10|3679.37|3679.37|3679.37|3679.37|3679.37|3679.37|3679.37|3679.37|0
1649063870000|2022-04-04 09:17:50|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|0
1649063900000|2022-04-04 09:18:20|3678.61|3678.61|3677.36|3677.36|3678.61|3678.61|3677.36|3677.36|0
1649063950000|2022-04-04 09:19:10|3677.24|3677.24|3674.65|3674.65|3677.36|3677.36|3674.52|3674.52|0
1649063970000|2022-04-04 09:19:30|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|3674.27|0
1649063980000|2022-04-04 09:19:40|3674.52|3674.52|3674.77|3674.77|3674.77|3674.77|3674.52|3674.52|0
1649063990000|2022-04-04 09:19:50|3674.9|3674.9|3674.9|3674.9|3674.9|3674.9|3674.9|3674.9|0
1649064000000|2022-04-04 09:20:00|3673.65|3673.65|3674.27|3674.27|3674.27|3674.27|3673.65|3673.65|0
1649064020000|2022-04-04 09:20:20|3674.9|3674.9|3676.14|3676.14|3676.14|3676.14|3674.9|3674.9|0
1649064050000|2022-04-04 09:20:50|3675.52|3675.52|3675.52|3675.52|3675.52|3675.52|3675.52|3675.52|0
1649064080000|2022-04-04 09:21:20|3676.14|3676.14|3675.27|3675.27|3676.14|3676.14|3675.27|3675.27|0
1649064090000|2022-04-04 09:21:30|3675.1|3675.1|3675.1|3675.1|3675.1|3675.1|3675.1|3675.1|0
1649064110000|2022-04-04 09:21:50|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|3674.47|0
1649064120000|2022-04-04 09:22:00|3674.35|3674.35|3674.1|3674.1|3674.35|3674.35|3674.1|3674.1|0
1649064180000|2022-04-04 09:23:00|3674.47|3674.47|3674.72|3674.72|3674.72|3674.72|3674.47|3674.47|0
1649064200000|2022-04-04 09:23:20|3675.35|3675.35|3675.35|3675.35|3675.35|3675.35|3675.35|3675.35|0
1649064210000|2022-04-04 09:23:30|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|0
1649064220000|2022-04-04 09:23:40|3677.85|3677.85|3677.85|3677.85|3677.85|3677.85|3677.85|3677.85|0
1649064230000|2022-04-04 09:23:50|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|3678.47|0
1649064270000|2022-04-04 09:24:30|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|3676.6|0
1649064300000|2022-04-04 09:25:00|3677.22|3677.22|3675.97|3675.97|3677.22|3677.22|3675.97|3675.97|0
1649064320000|2022-04-04 09:25:20|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|3676.48|0
1649064330000|2022-04-04 09:25:30|3676.73|3676.73|3676.73|3676.73|3676.73|3676.73|3676.73|3676.73|0
1649064350000|2022-04-04 09:25:50|3676.1|3676.1|3676.1|3676.1|3676.1|3676.1|3676.1|3676.1|0
1649064360000|2022-04-04 09:26:00|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|0
1649064380000|2022-04-04 09:26:20|3676.1|3676.1|3676.1|3676.1|3676.1|3676.1|3676.1|3676.1|0
1649064400000|2022-04-04 09:26:40|3676.73|3676.73|3676.73|3676.73|3676.73|3676.73|3676.73|3676.73|0
1649064410000|2022-04-04 09:26:50|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|3676.85|0
1649064440000|2022-04-04 09:27:20|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|3677.48|0
1649064450000|2022-04-04 09:27:30|3677.6|3677.6|3677.85|3677.85|3677.85|3677.85|3677.6|3677.6|0
1649064480000|2022-04-04 09:28:00|3678.48|3678.48|3678.65|3678.65|3678.65|3678.65|3678.48|3678.48|0
1649064490000|2022-04-04 09:28:10|3678.52|3678.52|3679.02|3679.02|3679.02|3679.02|3678.52|3678.52|0
1649064500000|2022-04-04 09:28:20|3678.4|3678.4|3678.4|3678.4|3678.4|3678.4|3678.4|3678.4|0
1649064510000|2022-04-04 09:28:30|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|0
1649064520000|2022-04-04 09:28:40|3678.15|3678.15|3678.4|3678.4|3678.4|3678.4|3678.02|3678.02|0
1649064560000|2022-04-04 09:29:20|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|3677.9|0
1649064570000|2022-04-04 09:29:30|3679.15|3679.15|3678.27|3678.27|3679.15|3679.15|3677.9|3677.9|0
1649064580000|2022-04-04 09:29:40|3678.65|3678.65|3678.65|3678.65|3678.65|3678.65|3678.65|3678.65|0
1649064590000|2022-04-04 09:29:50|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|0
1649064620000|2022-04-04 09:30:20|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|3678.9|0
1649064640000|2022-04-04 09:30:40|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|3678.27|0
1649064650000|2022-04-04 09:30:50|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|3677.65|0
1649064730000|2022-04-04 09:32:10|3677.52|3677.52|3677.52|3677.52|3677.52|3677.52|3677.52|3677.52|0
1649064740000|2022-04-04 09:32:20|3677.4|3677.4|3676.77|3676.77|3677.4|3677.4|3676.77|3676.77|0
1649064780000|2022-04-04 09:33:00|3675.53|3675.53|3676.15|3676.15|3676.15|3676.15|3675.53|3675.53|0
1649064810000|2022-04-04 09:33:30|3676.78|3676.78|3677.53|3677.53|3677.53|3677.53|3676.53|3676.53|0
1649064840000|2022-04-04 09:34:00|3677.78|3677.78|3678.03|3678.03|3678.03|3678.03|3677.78|3677.78|0
1649064850000|2022-04-04 09:34:10|3678.65|3678.65|3679.28|3679.28|3679.28|3679.28|3678.65|3678.65|0
1649064910000|2022-04-04 09:35:10|3679.53|3679.53|3681.03|3681.03|3681.03|3681.03|3679.53|3679.53|0
1649064920000|2022-04-04 09:35:20|3680.4|3680.4|3680.4|3680.4|3680.4|3680.4|3680.28|3680.28|0
1649064930000|2022-04-04 09:35:30|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|3680.53|0
1649064940000|2022-04-04 09:35:40|3681.78|3681.78|3681.15|3681.15|3681.78|3681.78|3681.15|3681.15|0
1649064960000|2022-04-04 09:36:00|3680.53|3680.53|3680.4|3680.4|3680.53|3680.53|3680.4|3680.4|0
1649065010000|2022-04-04 09:36:50|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|0
1649065020000|2022-04-04 09:37:00|3682.03|3682.03|3682.28|3682.28|3682.28|3682.28|3682.03|3682.03|0
1649065030000|2022-04-04 09:37:10|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|3681.65|0
1649065050000|2022-04-04 09:37:30|3681.53|3681.53|3681.65|3681.65|3681.65|3681.65|3681.53|3681.53|0
1649065080000|2022-04-04 09:38:00|3681.78|3681.78|3681.78|3681.78|3681.78|3681.78|3681.4|3681.4|0
1649065090000|2022-04-04 09:38:10|3683.03|3683.03|3683.65|3683.65|3683.65|3683.65|3683.03|3683.03|0
1649065110000|2022-04-04 09:38:30|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|3683.27|0
1649065120000|2022-04-04 09:38:40|3683.53|3683.53|3685.02|3685.02|3685.65|3685.65|3683.53|3683.53|0
1649065130000|2022-04-04 09:38:50|3684.4|3684.4|3683.28|3683.28|3684.4|3684.4|3683.28|3683.28|0
1649065140000|2022-04-04 09:39:00|3682.78|3682.78|3683.15|3683.15|3683.15|3683.15|3682.52|3682.52|0
1649065170000|2022-04-04 09:39:30|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|3685.02|0
1649065180000|2022-04-04 09:39:40|3685.27|3685.27|3685.27|3685.27|3685.27|3685.27|3685.27|3685.27|0
1649065190000|2022-04-04 09:39:50|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|3683.4|0
1649065210000|2022-04-04 09:40:10|3683.78|3683.78|3684.15|3684.15|3684.15|3684.15|3683.78|3683.78|0
1649065220000|2022-04-04 09:40:20|3684.78|3684.78|3684.9|3684.9|3684.9|3684.9|3684.78|3684.78|0
1649065230000|2022-04-04 09:40:30|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|3683.03|0
1649065250000|2022-04-04 09:40:50|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|3682.78|0
1649065270000|2022-04-04 09:41:10|3682.53|3682.53|3684.03|3684.03|3684.03|3684.03|3682.53|3682.53|0
1649065300000|2022-04-04 09:41:40|3684.65|3684.65|3684.65|3684.65|3684.65|3684.65|3684.65|3684.65|0
1649065320000|2022-04-04 09:42:00|3685.03|3685.03|3685.4|3685.4|3685.4|3685.4|3685.03|3685.03|0
1649065350000|2022-04-04 09:42:30|3684.78|3684.78|3685.4|3685.4|3685.4|3685.4|3684.78|3684.78|0
1649065370000|2022-04-04 09:42:50|3685.78|3685.78|3685.28|3685.28|3685.78|3685.78|3685.28|3685.28|0
1649065380000|2022-04-04 09:43:00|3685.15|3685.15|3685.28|3685.28|3685.28|3685.28|3685.03|3685.03|0
1649065400000|2022-04-04 09:43:20|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|3684.9|0
1649065430000|2022-04-04 09:43:50|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|3684.28|0
1649065440000|2022-04-04 09:44:00|3683.65|3683.65|3682.28|3682.28|3683.65|3683.65|3682.28|3682.28|0
1649065480000|2022-04-04 09:44:40|3681.9|3681.9|3681.9|3681.9|3681.9|3681.9|3681.9|3681.9|0
1649065500000|2022-04-04 09:45:00|3681.53|3681.53|3680.9|3680.9|3681.53|3681.53|3680.9|3680.9|0
1649065520000|2022-04-04 09:45:20|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|3682.15|0
1649065560000|2022-04-04 09:46:00|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|3681.53|0
1649065610000|2022-04-04 09:46:50|3681.03|3681.03|3681.03|3681.03|3681.03|3681.03|3681.03|3681.03|0
1649065640000|2022-04-04 09:47:20|3680.85|3680.85|3680.56|3680.56|3680.85|3680.85|3680.56|3680.56|0
1649065750000|2022-04-04 09:49:10|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|3681.18|0
1649065770000|2022-04-04 09:49:30|3680.84|3680.84|3680.84|3680.84|3680.84|3680.84|3680.84|3680.84|0
1649065780000|2022-04-04 09:49:40|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|3680.21|0
1649065810000|2022-04-04 09:50:10|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|3680.56|0
1649065820000|2022-04-04 09:50:20|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|3680.06|0
1649065830000|2022-04-04 09:50:30|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|3681.3|0
1649065870000|2022-04-04 09:51:10|3681.13|3681.13|3681.13|3681.13|3681.13|3681.13|3681.13|3681.13|0
1649065890000|2022-04-04 09:51:30|3680.88|3680.88|3680.88|3680.88|3680.88|3680.88|3680.88|3680.88|0
1649065900000|2022-04-04 09:51:40|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|3681.26|0
1649065930000|2022-04-04 09:52:10|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|0
1649065950000|2022-04-04 09:52:30|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|0
1649065960000|2022-04-04 09:52:40|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|0
1649065980000|2022-04-04 09:53:00|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|3681.76|0
1649066020000|2022-04-04 09:53:40|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|0
1649066040000|2022-04-04 09:54:00|3682.38|3682.38|3682.51|3682.51|3682.51|3682.51|3682.38|3682.38|0
1649066050000|2022-04-04 09:54:10|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|3681.88|0
1649066060000|2022-04-04 09:54:20|3681.76|3681.76|3681.41|3681.41|3681.76|3681.76|3681.41|3681.41|0
1649066080000|2022-04-04 09:54:40|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|3680.16|0
1649066100000|2022-04-04 09:55:00|3680.79|3680.79|3680.79|3680.79|3680.79|3680.79|3680.79|3680.79|0
1649066110000|2022-04-04 09:55:10|3678.29|3678.29|3679.54|3679.54|3679.54|3679.54|3678.29|3678.29|0
1649066120000|2022-04-04 09:55:20|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|0
1649066130000|2022-04-04 09:55:30|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|3679.99|0
1649066140000|2022-04-04 09:55:40|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|3679.36|0
1649066150000|2022-04-04 09:55:50|3678.74|3678.74|3678.61|3678.61|3678.74|3678.74|3678.61|3678.61|0
1649066160000|2022-04-04 09:56:00|3678.86|3678.86|3678.86|3678.86|3678.86|3678.86|3678.86|3678.86|0
1649066200000|2022-04-04 09:56:40|3679.49|3679.49|3678.86|3678.86|3679.49|3679.49|3678.86|3678.86|0
1649066260000|2022-04-04 09:57:40|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|3678.99|0
1649066290000|2022-04-04 09:58:10|3679.61|3679.61|3681.49|3681.49|3681.49|3681.49|3679.61|3679.61|0
1649066310000|2022-04-04 09:58:30|3682.11|3682.11|3683.12|3683.12|3683.12|3683.12|3682.11|3682.11|0
1649066330000|2022-04-04 09:58:50|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|3682.49|0
1649066350000|2022-04-04 09:59:10|3681.87|3681.87|3682.04|3682.04|3682.04|3682.04|3681.87|3681.87|0
1649066360000|2022-04-04 09:59:20|3682.16|3682.16|3682.16|3682.16|3682.16|3682.16|3682.16|3682.16|0
1649066380000|2022-04-04 09:59:40|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|0
1649066400000|2022-04-04 10:00:00|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|0
1649066450000|2022-04-04 10:00:50|3682.26|3682.26|3682.13|3682.13|3682.26|3682.26|3682.13|3682.13|0
1649066460000|2022-04-04 10:01:00|3682|3682|3682|3682|3682|3682|3682|3682|0
1649066480000|2022-04-04 10:01:20|3681.38|3681.38|3681.38|3681.38|3681.38|3681.38|3681.38|3681.38|0
1649066490000|2022-04-04 10:01:30|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|3680.76|0
1649066500000|2022-04-04 10:01:40|3681.38|3681.38|3681.38|3681.38|3681.38|3681.38|3681.38|3681.38|0
1649066530000|2022-04-04 10:02:10|3682.63|3682.63|3682|3682|3682.63|3682.63|3682|3682|0
1649066540000|2022-04-04 10:02:20|3683.25|3683.25|3682|3682|3683.25|3683.25|3682|3682|0
1649066550000|2022-04-04 10:02:30|3682.63|3682.63|3682.88|3682.88|3682.88|3682.88|3682.63|3682.63|0
1649066610000|2022-04-04 10:03:30|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|0
1649066660000|2022-04-04 10:04:20|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|3683.18|0
1649066670000|2022-04-04 10:04:30|3683.68|3683.68|3683.55|3683.55|3683.68|3683.68|3683.55|3683.55|0
1649066710000|2022-04-04 10:05:10|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|0
1649066740000|2022-04-04 10:05:40|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|3684.18|0
1649066750000|2022-04-04 10:05:50|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|3684.8|0
1649066760000|2022-04-04 10:06:00|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|3682.93|0
1649066930000|2022-04-04 10:08:50|3687.3|3687.3|3686.05|3686.05|3687.3|3687.3|3686.05|3686.05|0
1649066950000|2022-04-04 10:09:10|3686.55|3686.55|3686.68|3686.68|3686.68|3686.68|3686.55|3686.55|0
1649066970000|2022-04-04 10:09:30|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|3686.8|0
1649067030000|2022-04-04 10:10:30|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|0
1649067100000|2022-04-04 10:11:40|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|3688.05|0
1649067110000|2022-04-04 10:11:50|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|3687.93|0
1649067120000|2022-04-04 10:12:00|3687.3|3687.3|3686.06|3686.06|3687.3|3687.3|3686.06|3686.06|0
1649067170000|2022-04-04 10:12:50|3686.31|3686.31|3685.81|3685.81|3686.31|3686.31|3685.68|3685.68|0
1649067200000|2022-04-04 10:13:20|3685.68|3685.68|3685.18|3685.18|3685.81|3685.81|3685.18|3685.18|0
1649067210000|2022-04-04 10:13:30|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|0
1649067240000|2022-04-04 10:14:00|3684.84|3684.84|3684.84|3684.84|3684.84|3684.84|3684.84|3684.84|0
1649067250000|2022-04-04 10:14:10|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|3685.01|0
1649067260000|2022-04-04 10:14:20|3686.26|3686.26|3686.51|3686.51|3686.51|3686.51|3686.26|3686.26|0
1649067310000|2022-04-04 10:15:10|3687.14|3687.14|3687.14|3687.14|3687.14|3687.14|3687.14|3687.14|0
1649067420000|2022-04-04 10:17:00|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|0
1649067460000|2022-04-04 10:17:40|3687.64|3687.64|3687.64|3687.64|3687.64|3687.64|3687.64|3687.64|0
1649067470000|2022-04-04 10:17:50|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|0
1649067480000|2022-04-04 10:18:00|3687.26|3687.26|3687.26|3687.26|3687.26|3687.26|3687.26|3687.26|0
1649067510000|2022-04-04 10:18:30|3687.14|3687.14|3687.14|3687.14|3687.14|3687.14|3687.14|3687.14|0
1649067570000|2022-04-04 10:19:30|3687.01|3687.01|3686.89|3686.89|3687.01|3687.01|3686.89|3686.89|0
1649067650000|2022-04-04 10:20:50|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|0
1649067680000|2022-04-04 10:21:20|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|0
1649067720000|2022-04-04 10:22:00|3686.26|3686.26|3686.89|3686.89|3686.89|3686.89|3686.26|3686.26|0
1649067760000|2022-04-04 10:22:40|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|3687.51|0
1649067790000|2022-04-04 10:23:10|3687.64|3687.64|3687.64|3687.64|3687.64|3687.64|3687.64|3687.64|0
1649067800000|2022-04-04 10:23:20|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|3687.01|0
1649067840000|2022-04-04 10:24:00|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|3686.89|0
1649067920000|2022-04-04 10:25:20|3686.26|3686.26|3685.89|3685.89|3686.26|3686.26|3685.89|3685.89|0
1649068010000|2022-04-04 10:26:50|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|3685.72|0
1649068020000|2022-04-04 10:27:00|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|3685.09|0
1649068040000|2022-04-04 10:27:20|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|3684.47|0
1649068050000|2022-04-04 10:27:30|3683.84|3683.84|3684.47|3684.47|3684.47|3684.47|3683.84|3683.84|0
1649068060000|2022-04-04 10:27:40|3683.22|3683.22|3683.22|3683.22|3683.22|3683.22|3683.22|3683.22|0
1649068070000|2022-04-04 10:27:50|3683.39|3683.39|3683.01|3683.01|3683.39|3683.39|3683.01|3683.01|0
1649068080000|2022-04-04 10:28:00|3684.26|3684.26|3684.26|3684.26|3684.26|3684.26|3684.26|3684.26|0
1649068090000|2022-04-04 10:28:10|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|3684.39|0
1649068140000|2022-04-04 10:29:00|3683.76|3683.76|3683.14|3683.14|3683.76|3683.76|3683.14|3683.14|0
1649068150000|2022-04-04 10:29:10|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|3683.01|0
1649068170000|2022-04-04 10:29:30|3682.39|3682.39|3682.14|3682.14|3682.39|3682.39|3682.14|3682.14|0
1649068200000|2022-04-04 10:30:00|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|0
1649068210000|2022-04-04 10:30:10|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|0
1649068220000|2022-04-04 10:30:20|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|3683.26|0
1649068230000|2022-04-04 10:30:30|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|3682.64|0
1649068240000|2022-04-04 10:30:40|3682.01|3682.01|3681.39|3681.39|3682.01|3682.01|3681.39|3681.39|0
1649068250000|2022-04-04 10:30:50|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|3682.01|0
1649068440000|2022-04-04 10:34:00|3681.76|3681.76|3680.89|3680.89|3681.76|3681.76|3680.89|3680.89|0
1649068450000|2022-04-04 10:34:10|3680.51|3680.51|3680.51|3680.51|3680.51|3680.51|3680.51|3680.51|0
1649068460000|2022-04-04 10:34:20|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|3680.64|0
1649068520000|2022-04-04 10:35:20|3683.13|3683.13|3683.13|3683.13|3683.13|3683.13|3683.13|3683.13|0
1649068550000|2022-04-04 10:35:50|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|3682.51|0
1649068570000|2022-04-04 10:36:10|3682.38|3682.38|3682.38|3682.38|3682.38|3682.38|3682.38|3682.38|0
1649068620000|2022-04-04 10:37:00|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|3682.26|0
1649068640000|2022-04-04 10:37:20|3682.63|3682.63|3683.01|3683.01|3683.01|3683.01|3682.63|3682.63|0
1649068670000|2022-04-04 10:37:50|3682.84|3682.84|3682.66|3682.66|3682.84|3682.84|3682.66|3682.66|0
1649068680000|2022-04-04 10:38:00|3682.29|3682.29|3682.29|3682.29|3682.29|3682.29|3682.29|3682.29|0
1649068700000|2022-04-04 10:38:20|3682.16|3682.16|3682.16|3682.16|3682.16|3682.16|3682.16|3682.16|0
1649068730000|2022-04-04 10:38:50|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|3682.34|0
1649068740000|2022-04-04 10:39:00|3682.51|3682.51|3682.34|3682.34|3682.51|3682.51|3682.34|3682.34|0
1649068870000|2022-04-04 10:41:10|3686.08|3686.08|3682.96|3682.96|3686.08|3686.08|3682.96|3682.96|0
1649068880000|2022-04-04 10:41:20|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|3681.71|0
1649068900000|2022-04-04 10:41:40|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|3681.09|0
1649068930000|2022-04-04 10:42:10|3680.46|3680.46|3680.46|3680.46|3680.46|3680.46|3680.46|3680.46|0
1649069030000|2022-04-04 10:43:50|3681.71|3681.71|3680.09|3680.09|3681.96|3681.96|3680.09|3680.09|0
1649069040000|2022-04-04 10:44:00|3679.47|3679.47|3679.47|3679.47|3679.47|3679.47|3679.47|3679.47|0
1649069100000|2022-04-04 10:45:00|3680.09|3680.09|3680.09|3680.09|3680.09|3680.09|3680.09|3680.09|0
1649069180000|2022-04-04 10:46:20|3681.34|3681.34|3681.34|3681.34|3681.34|3681.34|3681.34|3681.34|0
1649069290000|2022-04-04 10:48:10|3680.71|3680.71|3680.59|3680.59|3680.71|3680.71|3680.59|3680.59|0
1649069300000|2022-04-04 10:48:20|3680.24|3680.24|3680.42|3680.42|3680.42|3680.42|3680.24|3680.24|0
1649069340000|2022-04-04 10:49:00|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|0
1649069350000|2022-04-04 10:49:10|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|3680.42|0
1649069380000|2022-04-04 10:49:40|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|3679.79|0
1649069400000|2022-04-04 10:50:00|3679.67|3679.67|3679.54|3679.54|3679.67|3679.67|3679.54|3679.54|0
1649069410000|2022-04-04 10:50:10|3678.92|3678.92|3678.92|3678.92|3678.92|3678.92|3678.92|3678.92|0
1649069470000|2022-04-04 10:51:10|3679.54|3679.54|3678.92|3678.92|3679.54|3679.54|3678.92|3678.92|0
1649069500000|2022-04-04 10:51:40|3678.29|3678.29|3678.17|3678.17|3678.29|3678.29|3678.17|3678.17|0
1649069670000|2022-04-04 10:54:30|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|3678.34|0
1649069710000|2022-04-04 10:55:10|3677.71|3677.71|3677.71|3677.71|3677.71|3677.71|3677.71|3677.71|0
1649069760000|2022-04-04 10:56:00|3678.34|3678.34|3678.46|3678.46|3678.46|3678.46|3678.34|3678.34|0
1649069780000|2022-04-04 10:56:20|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|3678.21|0
1649069870000|2022-04-04 10:57:50|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|3677.59|0
1649069940000|2022-04-04 10:59:00|3677.46|3677.46|3677.34|3677.34|3677.46|3677.46|3677.34|3677.34|0
1649070010000|2022-04-04 11:00:10|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|3677.46|0
1649070020000|2022-04-04 11:00:20|3677.21|3677.21|3677.34|3677.34|3677.34|3677.34|3677.21|3677.21|0
1649070030000|2022-04-04 11:00:30|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|3677.96|0
1649070050000|2022-04-04 11:00:50|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|3677.34|0
1649070090000|2022-04-04 11:01:30|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|3676.71|0
1649070100000|2022-04-04 11:01:40|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|3676.54|0
1649070140000|2022-04-04 11:02:20|3676.92|3676.92|3676.79|3676.79|3676.92|3676.92|3676.79|3676.79|0
1649070180000|2022-04-04 11:03:00|3677.42|3677.42|3678.04|3678.04|3678.04|3678.04|3677.42|3677.42|0
1649070190000|2022-04-04 11:03:10|3676.17|3676.17|3675.54|3675.54|3676.17|3676.17|3675.54|3675.54|0
1649070240000|2022-04-04 11:04:00|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|3675.29|0
1649070260000|2022-04-04 11:04:20|3674.67|3674.67|3670.92|3670.92|3674.67|3674.67|3670.92|3670.92|0
1649070300000|2022-04-04 11:05:00|3671.55|3671.55|3671.55|3671.55|3671.55|3671.55|3671.55|3671.55|0
1649070310000|2022-04-04 11:05:10|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|3671.8|0
1649070320000|2022-04-04 11:05:20|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|3671.63|0
1649070380000|2022-04-04 11:06:20|3673.5|3673.5|3674.12|3674.12|3674.12|3674.12|3673.5|3673.5|0
1649070450000|2022-04-04 11:07:30|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|3674.75|0
1649070460000|2022-04-04 11:07:40|3674.4|3674.4|3673.15|3673.15|3674.4|3674.4|3673.15|3673.15|0
1649070490000|2022-04-04 11:08:10|3673.28|3673.28|3673.28|3673.28|3673.4|3673.4|3673.28|3673.28|0
1649070570000|2022-04-04 11:09:30|3674.53|3674.53|3674.53|3674.53|3674.53|3674.53|3674.53|3674.53|0
1649070600000|2022-04-04 11:10:00|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|0
1649070770000|2022-04-04 11:12:50|3675.65|3675.65|3675.65|3675.65|3675.65|3675.65|3675.65|3675.65|0
1649070800000|2022-04-04 11:13:20|3674.15|3674.15|3673.78|3673.78|3674.15|3674.15|3673.53|3673.53|0
1649070840000|2022-04-04 11:14:00|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|0
1649070960000|2022-04-04 11:16:00|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|0
1649071000000|2022-04-04 11:16:40|3674.53|3674.53|3675.15|3675.15|3675.15|3675.15|3674.53|3674.53|0
1649071030000|2022-04-04 11:17:10|3676.4|3676.4|3675.77|3675.77|3676.4|3676.4|3675.77|3675.77|0
1649071040000|2022-04-04 11:17:20|3677.02|3677.02|3676.9|3676.9|3677.02|3677.02|3676.9|3676.9|0
1649071130000|2022-04-04 11:18:50|3676.4|3676.4|3674.27|3674.27|3676.4|3676.4|3674.27|3674.27|0
1649071150000|2022-04-04 11:19:10|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|3673.02|0
1649071160000|2022-04-04 11:19:20|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|3673.65|0
1649071190000|2022-04-04 11:19:50|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|3673.77|0
1649071270000|2022-04-04 11:21:10|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|3675.02|0
1649071290000|2022-04-04 11:21:30|3674.77|3674.77|3674.77|3674.77|3674.77|3674.77|3674.77|3674.77|0
1649071380000|2022-04-04 11:23:00|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|3674.15|0
1649071440000|2022-04-04 11:24:00|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|3672.27|0
1649071560000|2022-04-04 11:26:00|3672.1|3672.1|3672.1|3672.1|3672.1|3672.1|3672.1|3672.1|0
1649071600000|2022-04-04 11:26:40|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|3671.85|0
1649071610000|2022-04-04 11:26:50|3671.73|3671.73|3671.6|3671.6|3671.73|3671.73|3671.48|3671.48|0
1649071620000|2022-04-04 11:27:00|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|3671.48|0
1649071700000|2022-04-04 11:28:20|3672.1|3672.1|3672.1|3672.1|3672.1|3672.1|3672.1|3672.1|0
1649071720000|2022-04-04 11:28:40|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|3671.97|0
1649071770000|2022-04-04 11:29:30|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|3673.22|0
1649071800000|2022-04-04 11:30:00|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|0
1649071830000|2022-04-04 11:30:30|3672.88|3672.88|3672.53|3672.53|3672.88|3672.88|3672.53|3672.53|0
1649071850000|2022-04-04 11:30:50|3672.66|3672.66|3673.91|3673.91|3673.91|3673.91|3672.66|3672.66|0
1649071860000|2022-04-04 11:31:00|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|3673.78|0
1649071880000|2022-04-04 11:31:20|3673.66|3673.66|3673.78|3673.78|3673.78|3673.78|3673.66|3673.66|0
1649071900000|2022-04-04 11:31:40|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|3673.66|0
1649071960000|2022-04-04 11:32:40|3673.03|3673.03|3672.41|3672.41|3673.03|3673.03|3672.41|3672.41|0
1649072060000|2022-04-04 11:34:20|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|3672.24|0
1649072110000|2022-04-04 11:35:10|3671.61|3671.61|3671.61|3671.61|3671.61|3671.61|3670.99|3670.99|0
1649072140000|2022-04-04 11:35:40|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1649072150000|2022-04-04 11:35:50|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|0
1649072200000|2022-04-04 11:36:40|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|0
1649072220000|2022-04-04 11:37:00|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1649072240000|2022-04-04 11:37:20|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|3670.36|0
1649072250000|2022-04-04 11:37:30|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1649072270000|2022-04-04 11:37:50|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|3670.86|0
1649072280000|2022-04-04 11:38:00|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|0
1649072350000|2022-04-04 11:39:10|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|0
1649072390000|2022-04-04 11:39:50|3668.99|3668.99|3668.99|3668.99|3668.99|3668.99|3668.99|3668.99|0
1649072400000|2022-04-04 11:40:00|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|3669.61|0
1649072420000|2022-04-04 11:40:20|3669.44|3669.44|3669.44|3669.44|3669.44|3669.44|3669.44|3669.44|0
1649072520000|2022-04-04 11:42:00|3670.69|3670.69|3670.69|3670.69|3670.69|3670.69|3670.69|3670.69|0
1649072530000|2022-04-04 11:42:10|3670.52|3670.52|3670.65|3670.65|3670.65|3670.65|3670.52|3670.52|0
1649072610000|2022-04-04 11:43:30|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|3670.77|0
1649072670000|2022-04-04 11:44:30|3669.9|3669.9|3669.27|3669.27|3669.9|3669.9|3669.27|3669.27|0
1649072700000|2022-04-04 11:45:00|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|3669.15|0
1649072730000|2022-04-04 11:45:30|3667.9|3667.9|3667.27|3667.27|3667.9|3667.9|3667.27|3667.27|0
1649072810000|2022-04-04 11:46:50|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|3667.4|0
1649072860000|2022-04-04 11:47:40|3668.02|3668.02|3668.02|3668.02|3668.02|3668.02|3668.02|3668.02|0
1649072920000|2022-04-04 11:48:40|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|0
1649072940000|2022-04-04 11:49:00|3667.5|3667.5|3667.63|3667.63|3667.63|3667.63|3667.5|3667.5|0
1649072950000|2022-04-04 11:49:10|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|3668.25|0
1649073000000|2022-04-04 11:50:00|3667.63|3667.63|3667.63|3667.63|3667.63|3667.63|3667.63|3667.63|0
1649073010000|2022-04-04 11:50:10|3667|3667|3667|3667|3667|3667|3667|3667|0
1649073030000|2022-04-04 11:50:30|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|3666.83|0
1649073040000|2022-04-04 11:50:40|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|0
1649073050000|2022-04-04 11:50:50|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|3667.33|0
1649073190000|2022-04-04 11:53:10|3667.58|3667.58|3668.21|3668.21|3668.83|3668.83|3667.58|3667.58|0
1649073270000|2022-04-04 11:54:30|3668.38|3668.38|3668.55|3668.55|3668.55|3668.55|3668.38|3668.38|0
1649073330000|2022-04-04 11:55:30|3669.18|3669.18|3669.97|3669.97|3669.97|3669.97|3669.18|3669.18|0
1649073340000|2022-04-04 11:55:40|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|3670.15|0
1649073370000|2022-04-04 11:56:10|3671.4|3671.4|3671.4|3671.4|3671.4|3671.4|3671.4|3671.4|0
1649073430000|2022-04-04 11:57:10|3671.27|3671.27|3670.02|3670.02|3671.27|3671.27|3670.02|3670.02|0
1649073490000|2022-04-04 11:58:10|3669.4|3669.4|3668.4|3668.4|3669.4|3669.4|3668.4|3668.4|0
1649073600000|2022-04-04 12:00:00|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|0
1649073620000|2022-04-04 12:00:20|3667.02|3667.02|3667.15|3667.15|3667.15|3667.15|3667.02|3667.02|0
1649073640000|2022-04-04 12:00:40|3667.02|3667.02|3667.02|3667.02|3667.02|3667.02|3667.02|3667.02|0
1649073700000|2022-04-04 12:01:40|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|0
1649073710000|2022-04-04 12:01:50|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|0
1649073760000|2022-04-04 12:02:40|3669.02|3669.02|3669.02|3669.02|3669.02|3669.02|3669.02|3669.02|0
1649073780000|2022-04-04 12:03:00|3667.77|3667.77|3667.15|3667.15|3667.77|3667.77|3667.15|3667.15|0
1649073830000|2022-04-04 12:03:50|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|0
1649073920000|2022-04-04 12:05:20|3667.15|3667.15|3666.77|3666.77|3667.15|3667.15|3666.77|3666.77|0
1649074010000|2022-04-04 12:06:50|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|0
1649074040000|2022-04-04 12:07:20|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|0
1649074130000|2022-04-04 12:08:50|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|0
1649074190000|2022-04-04 12:09:50|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|0
1649074210000|2022-04-04 12:10:10|3666.64|3666.64|3666.02|3666.02|3666.64|3666.64|3666.02|3666.02|0
1649074220000|2022-04-04 12:10:20|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|0
1649074230000|2022-04-04 12:10:30|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|0
1649074270000|2022-04-04 12:11:10|3668.02|3668.02|3667.39|3667.39|3668.02|3668.02|3667.39|3667.39|0
1649074410000|2022-04-04 12:13:30|3668.64|3668.64|3667.39|3667.39|3668.64|3668.64|3667.39|3667.39|0
1649074420000|2022-04-04 12:13:40|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|3667.14|0
1649074430000|2022-04-04 12:13:50|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|3667.27|0
1649074490000|2022-04-04 12:14:50|3666.89|3666.89|3666.89|3666.89|3666.89|3666.89|3666.89|3666.89|0
1649074500000|2022-04-04 12:15:00|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|0
1649074520000|2022-04-04 12:15:20|3665.52|3665.52|3666.14|3666.14|3666.14|3666.14|3665.52|3665.52|0
1649074530000|2022-04-04 12:15:30|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|0
1649074550000|2022-04-04 12:15:50|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|0
1649074570000|2022-04-04 12:16:10|3666|3666|3665.48|3665.48|3666|3666|3665.48|3665.48|0
1649074580000|2022-04-04 12:16:20|3665.82|3665.82|3666|3666|3666|3666|3665.82|3665.82|0
1649074620000|2022-04-04 12:17:00|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|0
1649074640000|2022-04-04 12:17:20|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|3666.8|0
1649074710000|2022-04-04 12:18:30|3666.92|3666.92|3666.92|3666.92|3666.92|3666.92|3666.92|3666.92|0
1649074740000|2022-04-04 12:19:00|3666.75|3666.75|3664.71|3664.71|3666.75|3666.75|3664.71|3664.71|0
1649074780000|2022-04-04 12:19:40|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|3664.58|0
1649074800000|2022-04-04 12:20:00|3663.33|3663.33|3663.16|3663.16|3663.33|3663.33|3663.16|3663.16|0
1649074910000|2022-04-04 12:21:50|3664.41|3664.41|3664.03|3664.03|3664.41|3664.41|3664.03|3664.03|0
1649074950000|2022-04-04 12:22:30|3664.65|3664.65|3664.65|3664.65|3664.65|3664.65|3664.65|3664.65|0
1649074970000|2022-04-04 12:22:50|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|3665.9|0
1649075100000|2022-04-04 12:25:00|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|0
1649075130000|2022-04-04 12:25:30|3667.4|3667.4|3666.78|3666.78|3667.4|3667.4|3666.78|3666.78|0
1649075200000|2022-04-04 12:26:40|3667.4|3667.4|3666.78|3666.78|3667.4|3667.4|3666.78|3666.78|0
1649075210000|2022-04-04 12:26:50|3666.15|3666.15|3666.78|3666.78|3666.78|3666.78|3666.15|3666.15|0
1649075230000|2022-04-04 12:27:10|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|3665.53|0
1649075340000|2022-04-04 12:29:00|3665.7|3665.7|3665.7|3665.7|3665.7|3665.7|3665.7|3665.7|0
1649075360000|2022-04-04 12:29:20|3665.57|3665.57|3665.45|3665.45|3665.57|3665.57|3665.45|3665.45|0
1649075440000|2022-04-04 12:30:40|3665.2|3665.2|3665.32|3665.32|3665.32|3665.32|3665.2|3665.2|0
1649075530000|2022-04-04 12:32:10|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|0
1649075550000|2022-04-04 12:32:30|3666.07|3666.07|3666.07|3666.07|3666.07|3666.07|3666.07|3666.07|0
1649075560000|2022-04-04 12:32:40|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|0
1649075580000|2022-04-04 12:33:00|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|3666.32|0
1649075660000|2022-04-04 12:34:20|3665.7|3665.7|3665.7|3665.7|3665.7|3665.7|3665.7|3665.7|0
1649075740000|2022-04-04 12:35:40|3666.32|3666.32|3666.5|3666.5|3666.5|3666.5|3666.32|3666.32|0
1649075770000|2022-04-04 12:36:10|3666.24|3666.24|3666.24|3666.24|3666.24|3666.24|3666.24|3666.24|0
1649075830000|2022-04-04 12:37:10|3665.62|3665.62|3665.62|3665.62|3665.62|3665.62|3665.62|3665.62|0
1649075840000|2022-04-04 12:37:20|3665|3665|3665|3665|3665|3665|3665|3665|0
1649075850000|2022-04-04 12:37:30|3664.37|3664.37|3663|3663|3664.37|3664.37|3662.75|3662.75|0
1649075860000|2022-04-04 12:37:40|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|3664.25|0
1649075870000|2022-04-04 12:37:50|3664.5|3664.5|3662.62|3662.62|3664.5|3664.5|3662.62|3662.62|0
1649075880000|2022-04-04 12:38:00|3661.38|3661.38|3661.38|3661.38|3661.38|3661.38|3661.38|3661.38|0
1649075900000|2022-04-04 12:38:20|3661.55|3661.55|3661.55|3661.55|3661.55|3661.55|3661.55|3661.55|0
1649075970000|2022-04-04 12:39:30|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|0
1649075980000|2022-04-04 12:39:40|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|3660.64|0
1649075990000|2022-04-04 12:39:50|3660.14|3660.14|3660.14|3660.14|3660.14|3660.14|3660.14|3660.14|0
1649076000000|2022-04-04 12:40:00|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|3658.89|0
1649076010000|2022-04-04 12:40:10|3660.14|3660.14|3661.39|3661.39|3661.39|3661.39|3660.14|3660.14|0
1649076020000|2022-04-04 12:40:20|3660.14|3660.14|3660.14|3660.14|3660.14|3660.14|3660.14|3660.14|0
1649076060000|2022-04-04 12:41:00|3659.8|3659.8|3659.8|3659.8|3659.8|3659.8|3659.8|3659.8|0
1649076090000|2022-04-04 12:41:30|3659.17|3659.17|3659.17|3659.17|3659.17|3659.17|3659.17|3659.17|0
1649076120000|2022-04-04 12:42:00|3659|3659|3658.83|3658.83|3659|3659|3658.83|3658.83|0
1649076130000|2022-04-04 12:42:10|3658.96|3658.96|3658.83|3658.83|3658.96|3658.96|3658.83|3658.83|0
1649076160000|2022-04-04 12:42:40|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|0
1649076230000|2022-04-04 12:43:50|3658.08|3658.08|3657.96|3657.96|3658.08|3658.08|3657.96|3657.96|0
1649076240000|2022-04-04 12:44:00|3658.47|3658.47|3658.47|3658.47|3658.47|3658.47|3658.47|3658.47|0
1649076250000|2022-04-04 12:44:10|3659.72|3659.72|3659.72|3659.72|3659.72|3659.72|3659.72|3659.72|0
1649076260000|2022-04-04 12:44:20|3657.22|3657.22|3656.6|3656.6|3657.22|3657.22|3656.6|3656.6|0
1649076320000|2022-04-04 12:45:20|3657.84|3657.84|3657.84|3657.84|3657.84|3657.84|3657.84|3657.84|0
1649076450000|2022-04-04 12:47:30|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|3655.72|0
1649076460000|2022-04-04 12:47:40|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|3656.97|0
1649076540000|2022-04-04 12:49:00|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|3656.35|0
1649076560000|2022-04-04 12:49:20|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|3656.52|0
1649076570000|2022-04-04 12:49:30|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|3656.69|0
1649076600000|2022-04-04 12:50:00|3656.44|3656.44|3656.44|3656.44|3656.44|3656.44|3656.44|3656.44|0
1649076620000|2022-04-04 12:50:20|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|3657.07|0
1649076630000|2022-04-04 12:50:30|3657.69|3657.69|3657.86|3657.86|3657.86|3657.86|3657.69|3657.69|0
1649076700000|2022-04-04 12:51:40|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|0
1649076730000|2022-04-04 12:52:10|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|3658.16|0
1649076740000|2022-04-04 12:52:20|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|3658.04|0
1649076810000|2022-04-04 12:53:30|3658.38|3658.38|3658.04|3658.04|3658.38|3658.38|3658.04|3658.04|0
1649076870000|2022-04-04 12:54:30|3658.21|3658.21|3658.21|3658.21|3658.21|3658.21|3658.21|3658.21|0
1649076900000|2022-04-04 12:55:00|3658.08|3658.08|3657.96|3657.96|3658.08|3658.08|3657.96|3657.96|0
1649076910000|2022-04-04 12:55:10|3657.83|3657.83|3657.71|3657.71|3657.83|3657.83|3657.71|3657.71|0
1649076940000|2022-04-04 12:55:40|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|3658.96|0
1649076950000|2022-04-04 12:55:50|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|0
1649076960000|2022-04-04 12:56:00|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|3658.88|0
1649076990000|2022-04-04 12:56:30|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|0
1649077100000|2022-04-04 12:58:20|3659.17|3659.17|3659.3|3659.3|3659.3|3659.3|3659.17|3659.17|0
1649077120000|2022-04-04 12:58:40|3659.17|3659.17|3659.8|3659.8|3659.8|3659.8|3659.17|3659.17|0
1649077160000|2022-04-04 12:59:20|3660.42|3660.42|3660.42|3660.42|3660.42|3660.42|3660.42|3660.42|0
1649077190000|2022-04-04 12:59:50|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|0
1649077270000|2022-04-04 13:01:10|3661.39|3661.39|3660.64|3660.64|3661.39|3661.39|3660.64|3660.64|0
1649077280000|2022-04-04 13:01:20|3660.77|3660.77|3660.15|3660.15|3660.77|3660.77|3660.15|3660.15|0
1649077300000|2022-04-04 13:01:40|3659.89|3659.89|3659.89|3659.89|3659.89|3659.89|3659.89|3659.89|0
1649077310000|2022-04-04 13:01:50|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|3659.77|0
1649077380000|2022-04-04 13:03:00|3659.42|3659.42|3659.42|3659.42|3659.42|3659.42|3659.42|3659.42|0
1649077440000|2022-04-04 13:04:00|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|3659.55|0
1649077450000|2022-04-04 13:04:10|3659.42|3659.42|3659.17|3659.17|3659.42|3659.42|3659.17|3659.17|0
1649077460000|2022-04-04 13:04:20|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|3659.05|0
1649077490000|2022-04-04 13:04:50|3660.92|3660.92|3660.92|3660.92|3660.92|3660.92|3660.92|3660.92|0
1649077530000|2022-04-04 13:05:30|3660.42|3660.42|3659.67|3659.67|3660.42|3660.42|3659.67|3659.67|0
1649077540000|2022-04-04 13:05:40|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.67|3659.67|0
1649077610000|2022-04-04 13:06:50|3660.42|3660.42|3660.42|3660.42|3660.42|3660.42|3660.42|3660.42|0
1649077620000|2022-04-04 13:07:00|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|0
1649077630000|2022-04-04 13:07:10|3660.04|3660.04|3660.55|3660.55|3660.55|3660.55|3660.04|3660.04|0
1649077640000|2022-04-04 13:07:20|3660.29|3660.29|3660.29|3660.29|3660.29|3660.29|3660.29|3660.29|0
1649077660000|2022-04-04 13:07:40|3660.55|3660.55|3660.29|3660.29|3660.55|3660.55|3660.29|3660.29|0
1649077680000|2022-04-04 13:08:00|3660.17|3660.17|3660.04|3660.04|3660.17|3660.17|3660.04|3660.04|0
1649077700000|2022-04-04 13:08:20|3660.17|3660.17|3659.92|3659.92|3660.17|3660.17|3659.92|3659.92|0
1649077710000|2022-04-04 13:08:30|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|3659.79|0
1649077730000|2022-04-04 13:08:50|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|3659.92|0
1649077740000|2022-04-04 13:09:00|3660.04|3660.04|3660.04|3660.04|3660.04|3660.04|3660.04|3660.04|0
1649077780000|2022-04-04 13:09:40|3659.92|3659.92|3661.17|3661.17|3661.79|3661.79|3659.92|3659.92|0
1649077800000|2022-04-04 13:10:00|3661.29|3661.29|3662.17|3662.17|3662.42|3662.42|3661.29|3661.29|0
1649077850000|2022-04-04 13:10:50|3662.34|3662.34|3662.34|3662.34|3662.34|3662.34|3662.34|3662.34|0
1649077860000|2022-04-04 13:11:00|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|3662.51|0
1649077890000|2022-04-04 13:11:30|3663.14|3663.14|3663.14|3663.14|3663.14|3663.14|3663.14|3663.14|0
1649077910000|2022-04-04 13:11:50|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|0
1649077920000|2022-04-04 13:12:00|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|0
1649077930000|2022-04-04 13:12:10|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|3664.27|0
1649077960000|2022-04-04 13:12:40|3664.39|3664.39|3664.27|3664.27|3664.39|3664.39|3664.27|3664.27|0
1649077970000|2022-04-04 13:12:50|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|0
1649077990000|2022-04-04 13:13:10|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|0
1649078000000|2022-04-04 13:13:20|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|0
1649078030000|2022-04-04 13:13:50|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|0
1649078040000|2022-04-04 13:14:00|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|3666.81|0
1649078180000|2022-04-04 13:16:20|3666.19|3666.19|3666.19|3666.19|3666.19|3666.19|3666.19|3666.19|0
1649078250000|2022-04-04 13:17:30|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|3666.57|0
1649078290000|2022-04-04 13:18:10|3666.82|3666.82|3666.69|3666.69|3666.82|3666.82|3666.69|3666.69|0
1649078360000|2022-04-04 13:19:20|3666.57|3666.57|3666.44|3666.44|3666.57|3666.57|3666.44|3666.44|0
1649078380000|2022-04-04 13:19:40|3665.94|3665.94|3664.07|3664.07|3665.94|3665.94|3664.07|3664.07|0
1649078440000|2022-04-04 13:20:40|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|0
1649078450000|2022-04-04 13:20:50|3665.32|3665.32|3664.07|3664.07|3665.32|3665.32|3664.07|3664.07|0
1649078460000|2022-04-04 13:21:00|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|3664.69|0
1649078490000|2022-04-04 13:21:30|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|3665.32|0
1649078510000|2022-04-04 13:21:50|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|0
1649078520000|2022-04-04 13:22:00|3663.89|3663.89|3662.64|3662.64|3663.89|3663.89|3662.64|3662.64|0
1649078580000|2022-04-04 13:23:00|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|3662.02|0
1649078590000|2022-04-04 13:23:10|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|3660.77|0
1649078600000|2022-04-04 13:23:20|3660.15|3660.15|3660.15|3660.15|3660.15|3660.15|3660.15|3660.15|0
1649078620000|2022-04-04 13:23:40|3659.52|3659.52|3659.52|3659.52|3659.52|3659.52|3659.52|3659.52|0
1649078630000|2022-04-04 13:23:50|3659.77|3659.77|3659.15|3659.15|3659.77|3659.77|3659.15|3659.15|0
1649078640000|2022-04-04 13:24:00|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|3661.02|0
1649078670000|2022-04-04 13:24:30|3661.27|3661.27|3662.52|3662.52|3662.52|3662.52|3661.27|3661.27|0
1649078700000|2022-04-04 13:25:00|3663.15|3663.15|3663.15|3663.15|3663.15|3663.15|3663.15|3663.15|0
1649078780000|2022-04-04 13:26:20|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|0
1649078790000|2022-04-04 13:26:30|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|0
1649078850000|2022-04-04 13:27:30|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|0
1649078870000|2022-04-04 13:27:50|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|0
1649078880000|2022-04-04 13:28:00|3663.73|3663.73|3664.1|3664.1|3664.1|3664.1|3663.73|3663.73|0
1649078900000|2022-04-04 13:28:20|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|0
1649078950000|2022-04-04 13:29:10|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|0
1649079010000|2022-04-04 13:30:10|3662.6|3662.6|3663.1|3663.1|3663.23|3663.23|3662.6|3662.6|0
1649079020000|2022-04-04 13:30:20|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|3663.23|0
1649079060000|2022-04-04 13:31:00|3662.98|3662.98|3661.6|3661.6|3662.98|3662.98|3661.6|3661.6|0
1649079070000|2022-04-04 13:31:10|3662.85|3662.85|3661.6|3661.6|3662.85|3662.85|3661.6|3661.6|0
1649079110000|2022-04-04 13:31:50|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|0
1649079130000|2022-04-04 13:32:10|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|3661.6|0
1649079230000|2022-04-04 13:33:50|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|0
1649079240000|2022-04-04 13:34:00|3660.73|3660.73|3658.1|3658.1|3660.73|3660.73|3658.1|3658.1|0
1649079270000|2022-04-04 13:34:30|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|0
1649079300000|2022-04-04 13:35:00|3659.48|3659.48|3659.35|3659.35|3659.48|3659.48|3659.35|3659.35|0
1649079310000|2022-04-04 13:35:10|3659.23|3659.23|3662.23|3662.23|3662.23|3662.23|3658.6|3658.6|0
1649079320000|2022-04-04 13:35:20|3661.6|3661.6|3660.98|3660.98|3661.6|3661.6|3660.98|3660.98|0
1649079350000|2022-04-04 13:35:50|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|0
1649079360000|2022-04-04 13:36:00|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|3659.56|0
1649079380000|2022-04-04 13:36:20|3660.18|3660.18|3661.43|3661.43|3661.43|3661.43|3660.18|3660.18|0
1649079400000|2022-04-04 13:36:40|3660.18|3660.18|3661.43|3661.43|3661.43|3661.43|3660.18|3660.18|0
1649079410000|2022-04-04 13:36:50|3662.68|3662.68|3662.68|3662.68|3662.68|3662.68|3662.68|3662.68|0
1649079420000|2022-04-04 13:37:00|3662.8|3662.8|3662.8|3662.8|3662.8|3662.8|3662.8|3662.8|0
1649079450000|2022-04-04 13:37:30|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|3663.05|0
1649079460000|2022-04-04 13:37:40|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|3663.18|0
1649079470000|2022-04-04 13:37:50|3663.8|3663.8|3663.8|3663.8|3663.8|3663.8|3663.8|3663.8|0
1649079480000|2022-04-04 13:38:00|3665.05|3665.05|3665.05|3665.05|3665.05|3665.05|3665.05|3665.05|0
1649079490000|2022-04-04 13:38:10|3665.43|3665.43|3664.8|3664.8|3666.05|3666.05|3664.18|3664.18|0
1649079500000|2022-04-04 13:38:20|3666.05|3666.05|3666.05|3666.05|3666.05|3666.05|3666.05|3666.05|0
1649079520000|2022-04-04 13:38:40|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|0
1649079530000|2022-04-04 13:38:50|3666.55|3666.55|3665.8|3665.8|3666.55|3666.55|3665.8|3665.8|0
1649079540000|2022-04-04 13:39:00|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|0
1649079570000|2022-04-04 13:39:30|3663.55|3663.55|3663.68|3663.68|3663.68|3663.68|3663.55|3663.55|0
1649079590000|2022-04-04 13:39:50|3664.3|3664.3|3664.3|3664.3|3664.3|3664.3|3664.3|3664.3|0
1649079600000|2022-04-04 13:40:00|3665.55|3665.55|3665.73|3665.73|3665.73|3665.73|3665.55|3665.55|0
1649079620000|2022-04-04 13:40:20|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|3666.98|0
1649079630000|2022-04-04 13:40:30|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|3667.6|0
1649079640000|2022-04-04 13:40:40|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|3667.85|0
1649079650000|2022-04-04 13:40:50|3666.6|3666.6|3666.6|3666.6|3666.6|3666.6|3665.98|3665.98|0
1649079660000|2022-04-04 13:41:00|3665.98|3665.98|3665.35|3665.35|3665.98|3665.98|3665.35|3665.35|0
1649079670000|2022-04-04 13:41:10|3665.98|3665.98|3665.35|3665.35|3665.98|3665.98|3665.35|3665.35|0
1649079680000|2022-04-04 13:41:20|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|0
1649079700000|2022-04-04 13:41:40|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|0
1649079710000|2022-04-04 13:41:50|3662.23|3662.23|3661.61|3661.61|3662.23|3662.23|3661.61|3661.61|0
1649079720000|2022-04-04 13:42:00|3662.86|3662.86|3664.73|3664.73|3664.73|3664.73|3662.86|3662.86|0
1649079730000|2022-04-04 13:42:10|3662.86|3662.86|3662.23|3662.23|3662.86|3662.86|3662.23|3662.23|0
1649079740000|2022-04-04 13:42:20|3662.86|3662.86|3660.98|3660.98|3662.86|3662.86|3660.98|3660.98|0
1649079750000|2022-04-04 13:42:30|3661.61|3661.61|3659.73|3659.73|3661.61|3661.61|3659.73|3659.73|0
1649079760000|2022-04-04 13:42:40|3661.61|3661.61|3662.23|3662.23|3662.23|3662.23|3661.61|3661.61|0
1649079780000|2022-04-04 13:43:00|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|0
1649079820000|2022-04-04 13:43:40|3663.73|3663.73|3665.6|3665.6|3665.6|3665.6|3663.73|3663.73|0
1649079830000|2022-04-04 13:43:50|3666.85|3666.85|3666.85|3666.85|3666.85|3666.85|3666.85|3666.85|0
1649079920000|2022-04-04 13:45:20|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|0
1649079940000|2022-04-04 13:45:40|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|3668.6|0
1649079990000|2022-04-04 13:46:30|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|3667.98|0
1649080010000|2022-04-04 13:46:50|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|0
1649080020000|2022-04-04 13:47:00|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|0
1649080090000|2022-04-04 13:48:10|3666.85|3666.85|3665.85|3665.85|3666.85|3666.85|3665.85|3665.85|0
1649080100000|2022-04-04 13:48:20|3664.6|3664.6|3664.6|3664.6|3664.6|3664.6|3664.6|3664.6|0
1649080110000|2022-04-04 13:48:30|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|0
1649080150000|2022-04-04 13:49:10|3665.11|3665.11|3664.98|3664.98|3665.11|3665.11|3664.98|3664.98|0
1649080160000|2022-04-04 13:49:20|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|3664.73|0
1649080170000|2022-04-04 13:49:30|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|3664.98|0
1649080180000|2022-04-04 13:49:40|3665.11|3665.11|3666.35|3666.35|3666.35|3666.35|3665.11|3665.11|0
1649080190000|2022-04-04 13:49:50|3666.98|3666.98|3665.73|3665.73|3666.98|3666.98|3665.73|3665.73|0
1649080200000|2022-04-04 13:50:00|3665.85|3665.85|3667.9|3667.9|3667.9|3667.9|3665.85|3665.85|0
1649080210000|2022-04-04 13:50:10|3667.27|3667.27|3668.28|3668.28|3668.28|3668.28|3667.27|3667.27|0
1649080220000|2022-04-04 13:50:20|3667.03|3667.03|3666.4|3666.4|3667.65|3667.65|3666.4|3666.4|0
1649080230000|2022-04-04 13:50:30|3665.78|3665.78|3667.81|3667.81|3667.81|3667.81|3665.31|3665.31|0
1649080240000|2022-04-04 13:50:40|3671.55|3671.55|3671.68|3671.68|3671.68|3671.68|3671.55|3671.55|0
1649080250000|2022-04-04 13:50:50|3672.93|3672.93|3672.93|3672.93|3672.93|3672.93|3672.93|3672.93|0
1649080260000|2022-04-04 13:51:00|3671.68|3671.68|3670.43|3670.43|3671.68|3671.68|3670.43|3670.43|0
1649080270000|2022-04-04 13:51:10|3670.3|3670.3|3669.68|3669.68|3670.3|3670.3|3669.68|3669.68|0
1649080320000|2022-04-04 13:52:00|3669.06|3669.06|3669.68|3669.68|3669.68|3669.68|3669.06|3669.06|0
1649080330000|2022-04-04 13:52:10|3669.51|3669.51|3671.01|3671.01|3671.01|3671.01|3669.51|3669.51|0
1649080340000|2022-04-04 13:52:20|3671.26|3671.26|3671.26|3671.26|3671.26|3671.26|3671.26|3671.26|0
1649080360000|2022-04-04 13:52:40|3671.13|3671.13|3670.88|3670.88|3671.13|3671.13|3670.88|3670.88|0
1649080370000|2022-04-04 13:52:50|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|0
1649080380000|2022-04-04 13:53:00|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|0
1649080410000|2022-04-04 13:53:30|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|0
1649080450000|2022-04-04 13:54:10|3670.01|3670.01|3669.38|3669.38|3670.01|3670.01|3668.76|3668.76|0
1649080480000|2022-04-04 13:54:40|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|3670.01|0
1649080490000|2022-04-04 13:54:50|3669.38|3669.38|3668.76|3668.76|3669.38|3669.38|3668.76|3668.76|0
1649080540000|2022-04-04 13:55:40|3669.38|3669.38|3669.51|3669.51|3669.51|3669.51|3669.38|3669.38|0
1649080570000|2022-04-04 13:56:10|3669.63|3669.63|3669.76|3669.76|3669.76|3669.76|3669.63|3669.63|0
1649080580000|2022-04-04 13:56:20|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|3669.13|0
1649080610000|2022-04-04 13:56:50|3668.51|3668.51|3667.88|3667.88|3668.51|3668.51|3667.88|3667.88|0
1649080620000|2022-04-04 13:57:00|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|0
1649080640000|2022-04-04 13:57:20|3667.39|3667.39|3667.51|3667.51|3667.51|3667.51|3667.39|3667.39|0
1649080680000|2022-04-04 13:58:00|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|0
1649080730000|2022-04-04 13:58:50|3669.26|3669.26|3668.64|3668.64|3669.26|3669.26|3668.64|3668.64|0
1649080780000|2022-04-04 13:59:40|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|0
1649080790000|2022-04-04 13:59:50|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|0
1649080860000|2022-04-04 14:01:00|3668.52|3668.52|3667.89|3667.89|3668.52|3668.52|3667.89|3667.89|0
1649080930000|2022-04-04 14:02:10|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|0
1649080960000|2022-04-04 14:02:40|3667.39|3667.39|3666.51|3666.51|3667.39|3667.39|3666.51|3666.51|0
1649080990000|2022-04-04 14:03:10|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|0
1649081010000|2022-04-04 14:03:30|3667.14|3667.14|3666.39|3666.39|3667.14|3667.14|3666.39|3666.39|0
1649081020000|2022-04-04 14:03:40|3666.26|3666.26|3666.26|3666.26|3666.26|3666.26|3666.26|3666.26|0
1649081030000|2022-04-04 14:03:50|3666.64|3666.64|3666.89|3666.89|3666.89|3666.89|3666.64|3666.64|0
1649081050000|2022-04-04 14:04:10|3666.64|3666.64|3667.89|3667.89|3667.89|3667.89|3666.64|3666.64|0
1649081090000|2022-04-04 14:04:50|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|0
1649081110000|2022-04-04 14:05:10|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|0
1649081200000|2022-04-04 14:06:40|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|0
1649081240000|2022-04-04 14:07:20|3668.14|3668.14|3668.26|3668.26|3668.26|3668.26|3668.14|3668.14|0
1649081280000|2022-04-04 14:08:00|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|0
1649081290000|2022-04-04 14:08:10|3668.26|3668.26|3668.26|3668.26|3668.26|3668.26|3668.26|3668.26|0
1649081300000|2022-04-04 14:08:20|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|0
1649081330000|2022-04-04 14:08:50|3669.64|3669.64|3669.38|3669.38|3669.64|3669.64|3669.38|3669.38|0
1649081350000|2022-04-04 14:09:10|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|0
1649081360000|2022-04-04 14:09:20|3668.14|3668.14|3668.14|3668.14|3668.14|3668.14|3668.14|3668.14|0
1649081370000|2022-04-04 14:09:30|3668.39|3668.39|3668.76|3668.76|3668.76|3668.76|3668.39|3668.39|0
1649081380000|2022-04-04 14:09:40|3668.14|3668.14|3666.89|3666.89|3668.14|3668.14|3666.89|3666.89|0
1649081390000|2022-04-04 14:09:50|3667.02|3667.02|3667.64|3667.64|3667.64|3667.64|3667.02|3667.02|0
1649081420000|2022-04-04 14:10:20|3668.26|3668.26|3669.01|3669.01|3669.01|3669.01|3668.26|3668.26|0
1649081430000|2022-04-04 14:10:30|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|3668.39|0
1649081440000|2022-04-04 14:10:40|3670.26|3670.26|3669.01|3669.01|3670.26|3670.26|3669.01|3669.01|0
1649081480000|2022-04-04 14:11:20|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|3672.14|0
1649081490000|2022-04-04 14:11:30|3670.89|3670.89|3670.76|3670.76|3670.89|3670.89|3670.76|3670.76|0
1649081530000|2022-04-04 14:12:10|3670.14|3670.14|3669.39|3669.39|3670.14|3670.14|3668.76|3668.76|0
1649081600000|2022-04-04 14:13:20|3669.26|3669.26|3669.14|3669.14|3669.26|3669.26|3669.14|3669.14|0
1649081630000|2022-04-04 14:13:50|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|0
1649081640000|2022-04-04 14:14:00|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|0
1649081660000|2022-04-04 14:14:20|3668.51|3668.51|3668.76|3668.76|3668.76|3668.76|3668.51|3668.51|0
1649081710000|2022-04-04 14:15:10|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|3667.51|0
1649081730000|2022-04-04 14:15:30|3667.64|3667.64|3667.51|3667.51|3667.64|3667.64|3667.51|3667.51|0
1649081750000|2022-04-04 14:15:50|3668.14|3668.14|3668.14|3668.14|3668.14|3668.14|3668.14|3668.14|0
1649081760000|2022-04-04 14:16:00|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|0
1649081770000|2022-04-04 14:16:10|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|3667.39|0
1649081790000|2022-04-04 14:16:30|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|0
1649081800000|2022-04-04 14:16:40|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|0
1649081820000|2022-04-04 14:17:00|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|0
1649081860000|2022-04-04 14:17:40|3665.76|3665.76|3665.76|3665.76|3665.76|3665.76|3665.76|3665.76|0
1649081880000|2022-04-04 14:18:00|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|0
1649081910000|2022-04-04 14:18:30|3665.76|3665.76|3665.76|3665.76|3665.76|3665.76|3665.76|3665.76|0
1649081930000|2022-04-04 14:18:50|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|0
1649081940000|2022-04-04 14:19:00|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|3666.51|0
1649081950000|2022-04-04 14:19:10|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|0
1649081990000|2022-04-04 14:19:50|3664.77|3664.77|3665.14|3665.14|3665.14|3665.14|3664.77|3664.77|0
1649082030000|2022-04-04 14:20:30|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|0
1649082040000|2022-04-04 14:20:40|3666.39|3666.39|3667.39|3667.39|3667.64|3667.64|3666.39|3666.39|0
1649082050000|2022-04-04 14:20:50|3666.76|3666.76|3665.14|3665.14|3666.89|3666.89|3664.89|3664.89|0
1649082060000|2022-04-04 14:21:00|3663.89|3663.89|3663.89|3663.89|3663.89|3663.89|3663.89|3663.89|0
1649082070000|2022-04-04 14:21:10|3663.27|3663.27|3663.27|3663.27|3663.89|3663.89|3663.27|3663.27|0
1649082080000|2022-04-04 14:21:20|3665.14|3665.14|3663.27|3663.27|3665.14|3665.14|3663.27|3663.27|0
1649082090000|2022-04-04 14:21:30|3662.64|3662.64|3663.14|3663.14|3663.14|3663.14|3662.64|3662.64|0
1649082100000|2022-04-04 14:21:40|3665.02|3665.02|3665.02|3665.02|3665.02|3665.02|3665.02|3665.02|0
1649082120000|2022-04-04 14:22:00|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|0
1649082130000|2022-04-04 14:22:10|3666.89|3666.89|3666.72|3666.72|3666.89|3666.89|3666.72|3666.72|0
1649082150000|2022-04-04 14:22:30|3668.59|3668.59|3668.59|3668.59|3668.59|3668.59|3668.59|3668.59|0
1649082160000|2022-04-04 14:22:40|3668.46|3668.46|3668.84|3668.84|3668.84|3668.84|3668.46|3668.46|0
1649082170000|2022-04-04 14:22:50|3668.71|3668.71|3668.71|3668.71|3668.71|3668.71|3668.71|3668.71|0
1649082180000|2022-04-04 14:23:00|3669.96|3669.96|3669.96|3669.96|3670.59|3670.59|3669.96|3669.96|0
1649082200000|2022-04-04 14:23:20|3669.34|3669.34|3669.96|3669.96|3669.96|3669.96|3669.34|3669.34|0
1649082230000|2022-04-04 14:23:50|3670.09|3670.09|3668.22|3668.22|3670.09|3670.09|3668.22|3668.22|0
1649082240000|2022-04-04 14:24:00|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|3668.09|0
1649082300000|2022-04-04 14:25:00|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|3666.84|0
1649082330000|2022-04-04 14:25:30|3667.19|3667.19|3667.54|3667.54|3667.54|3667.54|3667.19|3667.19|0
1649082340000|2022-04-04 14:25:40|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|0
1649082360000|2022-04-04 14:26:00|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|0
1649082370000|2022-04-04 14:26:10|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|3667.58|0
1649082390000|2022-04-04 14:26:30|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|3667.46|0
1649082400000|2022-04-04 14:26:40|3668.08|3668.08|3668.21|3668.21|3668.21|3668.21|3668.08|3668.08|0
1649082410000|2022-04-04 14:26:50|3668.08|3668.08|3668.71|3668.71|3668.71|3668.71|3668.08|3668.08|0
1649082440000|2022-04-04 14:27:20|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.19|3668.19|0
1649082490000|2022-04-04 14:28:10|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|3667.74|0
1649082500000|2022-04-04 14:28:20|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|3668.36|0
1649082530000|2022-04-04 14:28:50|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|0
1649082550000|2022-04-04 14:29:10|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|3669.24|0
1649082580000|2022-04-04 14:29:40|3669.86|3669.86|3670.49|3670.49|3670.49|3670.49|3669.86|3669.86|0
1649082600000|2022-04-04 14:30:00|3671.11|3671.11|3669.74|3669.74|3671.11|3671.11|3669.74|3669.74|0
1649082620000|2022-04-04 14:30:20|3667.24|3667.24|3667.24|3667.24|3667.24|3667.24|3665.99|3665.99|0
1649082630000|2022-04-04 14:30:30|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|3668.49|0
1649082640000|2022-04-04 14:30:40|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|0
1649082660000|2022-04-04 14:31:00|3669.86|3669.86|3669.86|3669.86|3669.86|3669.86|3669.86|3669.86|0
1649082680000|2022-04-04 14:31:20|3669.99|3669.99|3669.99|3669.99|3669.99|3669.99|3669.99|3669.99|0
1649082750000|2022-04-04 14:32:30|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|0
1649082760000|2022-04-04 14:32:40|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|0
1649082790000|2022-04-04 14:33:10|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|3670.37|0
1649082800000|2022-04-04 14:33:20|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|3670.11|0
1649082810000|2022-04-04 14:33:30|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|3670.24|0
1649082820000|2022-04-04 14:33:40|3671.49|3671.49|3669.62|3669.62|3671.49|3671.49|3669.62|3669.62|0
1649082830000|2022-04-04 14:33:50|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|3669.49|0
1649082840000|2022-04-04 14:34:00|3668.24|3668.24|3668.74|3668.74|3668.87|3668.87|3668.24|3668.24|0
1649082850000|2022-04-04 14:34:10|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|0
1649082890000|2022-04-04 14:34:50|3669.49|3669.49|3670.11|3670.11|3670.11|3670.11|3669.49|3669.49|0
1649082900000|2022-04-04 14:35:00|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|3671.36|0
1649082910000|2022-04-04 14:35:10|3671.99|3671.99|3671.99|3671.99|3671.99|3671.99|3671.99|3671.99|0
1649082930000|2022-04-04 14:35:30|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|0
1649082970000|2022-04-04 14:36:10|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|0
1649082990000|2022-04-04 14:36:30|3673.73|3673.73|3673.11|3673.11|3673.73|3673.73|3673.11|3673.11|0
1649083010000|2022-04-04 14:36:50|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|0
1649083020000|2022-04-04 14:37:00|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|3674.98|0
1649083040000|2022-04-04 14:37:20|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|3675.11|0
1649083060000|2022-04-04 14:37:40|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|3675.36|0
1649083070000|2022-04-04 14:37:50|3675.49|3675.49|3676.01|3676.01|3676.01|3676.01|3675.49|3675.49|0
1649083080000|2022-04-04 14:38:00|3676.63|3676.63|3675.26|3675.26|3676.63|3676.63|3675.26|3675.26|0
1649083090000|2022-04-04 14:38:10|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|0
1649083110000|2022-04-04 14:38:30|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|3676.13|0
1649083130000|2022-04-04 14:38:50|3676.76|3676.76|3676.26|3676.26|3676.88|3676.88|3676.26|3676.26|0
1649083150000|2022-04-04 14:39:10|3676.63|3676.63|3676.63|3676.63|3676.63|3676.63|3676.63|3676.63|0
1649083190000|2022-04-04 14:39:50|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|3677.88|0
1649083200000|2022-04-04 14:40:00|3677.26|3677.26|3676.51|3676.51|3677.26|3677.26|3676.51|3676.51|0
1649083210000|2022-04-04 14:40:10|3676.38|3676.38|3676.13|3676.13|3676.38|3676.38|3676.13|3676.13|0
1649083220000|2022-04-04 14:40:20|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|3675.51|0
1649083240000|2022-04-04 14:40:40|3675.63|3675.63|3675.63|3675.63|3675.63|3675.63|3675.63|3675.63|0
1649083250000|2022-04-04 14:40:50|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|3676.15|0
1649083260000|2022-04-04 14:41:00|3675.53|3675.53|3675.4|3675.4|3675.53|3675.53|3675.4|3675.4|0
1649083270000|2022-04-04 14:41:10|3674.78|3674.78|3674.53|3674.53|3674.78|3674.78|3674.53|3674.53|0
1649083280000|2022-04-04 14:41:20|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|3674.65|0
1649083290000|2022-04-04 14:41:30|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|3674.78|0
1649083300000|2022-04-04 14:41:40|3674.15|3674.15|3673.9|3673.9|3674.15|3674.15|3673.9|3673.9|0
1649083310000|2022-04-04 14:41:50|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|3673.28|0
1649083320000|2022-04-04 14:42:00|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|3673.11|0
1649083340000|2022-04-04 14:42:20|3672.48|3672.48|3672.48|3672.48|3672.48|3672.48|3672.48|3672.48|0
1649083350000|2022-04-04 14:42:30|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|3671.86|0
1649083360000|2022-04-04 14:42:40|3673.11|3673.11|3674.35|3674.35|3674.35|3674.35|3673.11|3673.11|0
1649083390000|2022-04-04 14:43:10|3673.98|3673.98|3672.6|3672.6|3673.98|3673.98|3672.6|3672.6|0
1649083410000|2022-04-04 14:43:30|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|0
1649083460000|2022-04-04 14:44:20|3673.1|3673.1|3673.1|3673.1|3673.1|3673.1|3673.1|3673.1|0
1649083510000|2022-04-04 14:45:10|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|0
1649083540000|2022-04-04 14:45:40|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|3673.85|0
1649083550000|2022-04-04 14:45:50|3673.73|3673.73|3673.1|3673.1|3673.73|3673.73|3673.1|3673.1|0
1649083610000|2022-04-04 14:46:50|3672.98|3672.98|3672.98|3672.98|3672.98|3672.98|3672.98|3672.98|0
1649083620000|2022-04-04 14:47:00|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|3672.35|0
1649083630000|2022-04-04 14:47:10|3671.73|3671.73|3671.6|3671.6|3671.73|3671.73|3671.6|3671.6|0
1649083650000|2022-04-04 14:47:30|3671.43|3671.43|3671.56|3671.56|3671.56|3671.56|3671.43|3671.43|0
1649083660000|2022-04-04 14:47:40|3672.18|3672.18|3673.18|3673.18|3673.18|3673.18|3672.18|3672.18|0
1649083670000|2022-04-04 14:47:50|3672.56|3672.56|3672.56|3672.56|3672.56|3672.56|3672.56|3672.56|0
1649083680000|2022-04-04 14:48:00|3672.43|3672.43|3672.43|3672.43|3672.43|3672.43|3672.43|3672.43|0
1649083700000|2022-04-04 14:48:20|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|3673.05|0
1649083730000|2022-04-04 14:48:50|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|3673.43|0
1649083740000|2022-04-04 14:49:00|3672.81|3672.81|3673.43|3673.43|3673.43|3673.43|3672.81|3672.81|0
1649083780000|2022-04-04 14:49:40|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|0
1649083790000|2022-04-04 14:49:50|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|3673.51|0
1649083810000|2022-04-04 14:50:10|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|3674.13|0
1649083820000|2022-04-04 14:50:20|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|3674.26|0
1649083840000|2022-04-04 14:50:40|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|3674.88|0
1649083850000|2022-04-04 14:50:50|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|3674.76|0
1649083860000|2022-04-04 14:51:00|3674.51|3674.51|3674.38|3674.38|3674.51|3674.51|3674.38|3674.38|0
1649083900000|2022-04-04 14:51:40|3675|3675|3675.21|3675.21|3675.26|3675.26|3675|3675|0
1649083910000|2022-04-04 14:51:50|3675.83|3675.83|3675.83|3675.83|3675.83|3675.83|3675.83|3675.83|0
1649083930000|2022-04-04 14:52:10|3675.58|3675.58|3675.46|3675.46|3675.58|3675.58|3675.46|3675.46|0
1649083940000|2022-04-04 14:52:20|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|0
1649083970000|2022-04-04 14:52:50|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|0
1649083980000|2022-04-04 14:53:00|3674.83|3674.83|3674.83|3674.83|3674.83|3674.83|3674.83|3674.83|0
1649083990000|2022-04-04 14:53:10|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|3674.96|0
1649084000000|2022-04-04 14:53:20|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|0
1649084040000|2022-04-04 14:54:00|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|0
1649084050000|2022-04-04 14:54:10|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|0
1649084090000|2022-04-04 14:54:50|3676.21|3676.21|3675.58|3675.58|3676.21|3676.21|3675.58|3675.58|0
1649084100000|2022-04-04 14:55:00|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|3675.46|0
1649084110000|2022-04-04 14:55:10|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|3676.08|0
1649084130000|2022-04-04 14:55:30|3676.33|3676.33|3676.33|3676.33|3676.33|3676.33|3676.33|3676.33|0
1649084140000|2022-04-04 14:55:40|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|0
1649084160000|2022-04-04 14:56:00|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|3675.08|0
1649084170000|2022-04-04 14:56:10|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|3675.71|0
1649084180000|2022-04-04 14:56:20|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|0
1649084190000|2022-04-04 14:56:30|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|3676.21|0
1649084220000|2022-04-04 14:57:00|3675.58|3675.58|3674.96|3674.96|3675.58|3675.58|3674.96|3674.96|0
1649084240000|2022-04-04 14:57:20|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|3675.58|0
1649084250000|2022-04-04 14:57:30|3675.93|3675.93|3675.93|3675.93|3675.93|3675.93|3675.93|3675.93|0
1649084260000|2022-04-04 14:57:40|3676.55|3676.55|3676.73|3676.73|3676.73|3676.73|3676.55|3676.55|0
1649084270000|2022-04-04 14:57:50|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|0
1649084290000|2022-04-04 14:58:10|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|3675.6|0
1649084300000|2022-04-04 14:58:20|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|3675.48|0
1649084330000|2022-04-04 14:58:50|3675.65|3675.65|3675.65|3675.65|3675.65|3675.65|3675.65|3675.65|0
1649084340000|2022-04-04 14:59:00|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|3675.82|0
1649084380000|2022-04-04 14:59:40|3677.07|3677.07|3676.82|3676.82|3677.07|3677.07|3676.82|3676.82|0
1649084410000|2022-04-04 15:00:10|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|3677.44|0
1649084420000|2022-04-04 15:00:20|3677.69|3677.69|3677.57|3677.57|3677.69|3677.69|3677.57|3677.57|0
1649084440000|2022-04-04 15:00:40|3678.19|3678.19|3678.19|3678.19|3678.19|3678.19|3678.19|3678.19|0
1649084460000|2022-04-04 15:01:00|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|3678.82|0
1649084480000|2022-04-04 15:01:20|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|3679.44|0
1649084490000|2022-04-04 15:01:30|3679.62|3679.62|3679.79|3679.79|3679.79|3679.79|3679.62|3679.62|0
1649084500000|2022-04-04 15:01:40|3680.41|3680.41|3680.66|3680.66|3681.66|3681.66|3679.79|3679.79|0
1649084530000|2022-04-04 15:02:10|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|3680.54|0
1649084550000|2022-04-04 15:02:30|3680.41|3680.41|3680.41|3680.41|3680.41|3680.41|3680.41|3680.41|0
1649084560000|2022-04-04 15:02:40|3681.66|3681.66|3681.66|3681.66|3681.66|3681.66|3681.66|3681.66|0
1649084570000|2022-04-04 15:02:50|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|3682.28|0
1649084600000|2022-04-04 15:03:20|3684.16|3684.16|3684.16|3684.16|3684.16|3684.16|3684.16|3684.16|0
1649084610000|2022-04-04 15:03:30|3684.41|3684.41|3685.2|3685.2|3685.2|3685.2|3684.41|3684.41|0
1649084630000|2022-04-04 15:03:50|3685.33|3685.33|3685.33|3685.33|3685.33|3685.33|3685.33|3685.33|0
1649084640000|2022-04-04 15:04:00|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|3683.46|0
1649084660000|2022-04-04 15:04:20|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|0
1649084700000|2022-04-04 15:05:00|3682.96|3682.96|3682.33|3682.33|3682.96|3682.96|3682.33|3682.33|0
1649084710000|2022-04-04 15:05:10|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|3682.96|0
1649084720000|2022-04-04 15:05:20|3683.08|3683.08|3683.08|3683.08|3683.08|3683.08|3683.08|3683.08|0
1649084750000|2022-04-04 15:05:50|3683.21|3683.21|3681.46|3681.46|3683.21|3683.21|3681.34|3681.34|0
1649084760000|2022-04-04 15:06:00|3681.34|3681.34|3682.58|3682.58|3682.58|3682.58|3681.34|3681.34|0
1649084770000|2022-04-04 15:06:10|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|3683.21|0
1649084780000|2022-04-04 15:06:20|3682.58|3682.58|3681.96|3681.96|3682.58|3682.58|3681.96|3681.96|0
1649084790000|2022-04-04 15:06:30|3681.34|3681.34|3681.34|3681.34|3681.34|3681.34|3681.34|3681.34|0
1649084800000|2022-04-04 15:06:40|3681.59|3681.59|3682.21|3682.21|3682.21|3682.21|3681.59|3681.59|0
1649084810000|2022-04-04 15:06:50|3681.59|3681.59|3681.59|3681.59|3681.59|3681.59|3681.59|3681.59|0
1649084820000|2022-04-04 15:07:00|3681.46|3681.46|3682.09|3682.09|3682.09|3682.09|3681.46|3681.46|0
1649084830000|2022-04-04 15:07:10|3681.46|3681.46|3680.84|3680.84|3681.46|3681.46|3680.84|3680.84|0
1649084840000|2022-04-04 15:07:20|3680.96|3680.96|3681.59|3681.59|3681.59|3681.59|3680.96|3680.96|0
1649084850000|2022-04-04 15:07:30|3680.34|3680.34|3680.34|3680.34|3680.34|3680.34|3680.34|3680.34|0
1649084860000|2022-04-04 15:07:40|3680.96|3680.96|3680.51|3680.51|3681.14|3681.14|3680.51|3680.51|0
1649084870000|2022-04-04 15:07:50|3681.14|3681.14|3680.51|3680.51|3681.14|3681.14|3680.51|3680.51|0
1649084880000|2022-04-04 15:08:00|3680.64|3680.64|3680.01|3680.01|3680.64|3680.64|3680.01|3680.01|0
1649084890000|2022-04-04 15:08:10|3679.64|3679.64|3680.26|3680.26|3680.26|3680.26|3679.64|3679.64|0
1649084910000|2022-04-04 15:08:30|3679.01|3679.01|3678.39|3678.39|3679.01|3679.01|3678.39|3678.39|0
1649084920000|2022-04-04 15:08:40|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|3677.76|0
1649084930000|2022-04-04 15:08:50|3679.01|3679.01|3678.39|3678.39|3679.01|3679.01|3678.39|3678.39|0
1649084940000|2022-04-04 15:09:00|3678.26|3678.26|3678.39|3678.39|3678.39|3678.39|3678.26|3678.26|0
1649084950000|2022-04-04 15:09:10|3677.76|3677.76|3677.14|3677.14|3677.76|3677.76|3677.14|3677.14|0
1649084960000|2022-04-04 15:09:20|3676.51|3676.51|3675.89|3675.89|3676.51|3676.51|3675.89|3675.89|0
1649084980000|2022-04-04 15:09:40|3677.76|3677.76|3677.89|3677.89|3677.89|3677.89|3677.76|3677.76|0
1649084990000|2022-04-04 15:09:50|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|3677.26|0
1649085000000|2022-04-04 15:10:00|3677.89|3677.89|3677.26|3677.26|3677.89|3677.89|3677.26|3677.26|0
1649085070000|2022-04-04 15:11:10|3677.89|3677.89|3679.76|3679.76|3679.76|3679.76|3677.89|3677.89|0
1649085090000|2022-04-04 15:11:30|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|3680.39|0
1649085110000|2022-04-04 15:11:50|3681.63|3681.63|3681.76|3681.76|3681.76|3681.76|3681.63|3681.63|0
1649085120000|2022-04-04 15:12:00|3681.14|3681.14|3682.88|3682.88|3682.88|3682.88|3681.01|3681.01|0
1649085140000|2022-04-04 15:12:20|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|3682.71|0
1649085150000|2022-04-04 15:12:30|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|3682.83|0
1649085160000|2022-04-04 15:12:40|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|3682.66|0
1649085190000|2022-04-04 15:13:10|3682.54|3682.54|3682.54|3682.54|3682.54|3682.54|3682.54|3682.54|0
1649085200000|2022-04-04 15:13:20|3687.53|3687.53|3687.53|3687.53|3687.53|3687.53|3687.53|3687.53|0
1649085230000|2022-04-04 15:13:50|3687.78|3687.78|3687.78|3687.78|3687.78|3687.78|3687.78|3687.78|0
1649085250000|2022-04-04 15:14:10|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|3689.03|0
1649085280000|2022-04-04 15:14:40|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|3688.9|0
1649085290000|2022-04-04 15:14:50|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|3689.53|0
1649085320000|2022-04-04 15:15:20|3690.15|3690.15|3687.03|3687.03|3690.15|3690.15|3687.03|3687.03|0
1649085360000|2022-04-04 15:16:00|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|3685.78|0
1649085390000|2022-04-04 15:16:30|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|3685.44|0
1649085400000|2022-04-04 15:16:40|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|3684.19|0
1649085420000|2022-04-04 15:17:00|3681.69|3681.69|3682.94|3682.94|3682.94|3682.94|3681.69|3681.69|0
1649085430000|2022-04-04 15:17:10|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|3683.57|0
1649085440000|2022-04-04 15:17:20|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|3684.82|0
1649085450000|2022-04-04 15:17:30|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|3684.69|0
1649085470000|2022-04-04 15:17:50|3684.44|3684.44|3684.27|3684.27|3684.44|3684.44|3684.27|3684.27|0
1649085490000|2022-04-04 15:18:10|3684.09|3684.09|3684.22|3684.22|3684.22|3684.22|3684.09|3684.09|0
1649085520000|2022-04-04 15:18:40|3684.84|3684.84|3685.47|3685.47|3685.47|3685.47|3684.84|3684.84|0
1649085530000|2022-04-04 15:18:50|3685.34|3685.34|3685.34|3685.34|3685.34|3685.34|3685.34|3685.34|0
1649085550000|2022-04-04 15:19:10|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|3685.97|0
1649085590000|2022-04-04 15:19:50|3686.14|3686.14|3686.14|3686.14|3686.14|3686.14|3686.14|3686.14|0
1649085600000|2022-04-04 15:20:00|3683.64|3683.64|3683.52|3683.52|3683.64|3683.64|3683.52|3683.52|0
1649085640000|2022-04-04 15:20:40|3682.89|3682.89|3682.64|3682.64|3682.89|3682.89|3682.64|3682.64|0
1649085670000|2022-04-04 15:21:10|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|3682.52|0
1649085680000|2022-04-04 15:21:20|3682.39|3682.39|3682.39|3682.39|3682.39|3682.39|3682.39|3682.39|0
1649085690000|2022-04-04 15:21:30|3683.01|3683.01|3683.64|3683.64|3683.64|3683.64|3683.01|3683.01|0
1649085720000|2022-04-04 15:22:00|3683.76|3683.76|3684.89|3684.89|3684.89|3684.89|3683.64|3683.64|0
1649085740000|2022-04-04 15:22:20|3684.76|3684.76|3684.64|3684.64|3684.76|3684.76|3684.64|3684.64|0
1649085750000|2022-04-04 15:22:30|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|3684.29|0
1649085780000|2022-04-04 15:23:00|3683.67|3683.67|3683.17|3683.17|3683.67|3683.67|3683.04|3683.04|0
1649085790000|2022-04-04 15:23:10|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|3683.04|0
1649085800000|2022-04-04 15:23:20|3682.92|3682.92|3683.37|3683.37|3683.54|3683.54|3682.92|3682.92|0
1649085830000|2022-04-04 15:23:50|3682.74|3682.74|3682.87|3682.87|3682.87|3682.87|3682.74|3682.74|0
1649085840000|2022-04-04 15:24:00|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|3682.74|0
1649085860000|2022-04-04 15:24:20|3682.91|3682.91|3683.54|3683.54|3683.54|3683.54|3682.91|3682.91|0
1649085870000|2022-04-04 15:24:30|3684.79|3684.79|3684.96|3684.96|3684.96|3684.96|3684.79|3684.79|0
1649085880000|2022-04-04 15:24:40|3685.31|3685.31|3685.43|3685.43|3685.43|3685.43|3685.31|3685.31|0
1649085890000|2022-04-04 15:24:50|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|3685.56|0
1649085900000|2022-04-04 15:25:00|3683.68|3683.68|3684.76|3684.76|3684.93|3684.93|3683.68|3683.68|0
1649085910000|2022-04-04 15:25:10|3684.63|3684.63|3684.63|3684.63|3684.76|3684.76|3684.63|3684.63|0
1649085920000|2022-04-04 15:25:20|3684.76|3684.76|3684.76|3684.76|3684.76|3684.76|3684.76|3684.76|0
1649085950000|2022-04-04 15:25:50|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|3685.38|0
1649085980000|2022-04-04 15:26:20|3685.51|3685.51|3686.13|3686.13|3686.13|3686.13|3685.51|3685.51|0
1649085990000|2022-04-04 15:26:30|3685.51|3685.51|3685.68|3685.68|3685.68|3685.68|3685.51|3685.51|0
1649086000000|2022-04-04 15:26:40|3685.06|3685.06|3684.93|3684.93|3685.06|3685.06|3684.93|3684.93|0
1649086020000|2022-04-04 15:27:00|3686.18|3686.18|3686.48|3686.48|3686.48|3686.48|3686.18|3686.18|0
1649086040000|2022-04-04 15:27:20|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|3687.1|0
1649086060000|2022-04-04 15:27:40|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|3686.98|0
1649086070000|2022-04-04 15:27:50|3686.85|3686.85|3686.85|3686.85|3686.85|3686.85|3686.85|3686.85|0
1649086080000|2022-04-04 15:28:00|3686.98|3686.98|3687.6|3687.6|3687.6|3687.6|3686.98|3686.98|0
1649086090000|2022-04-04 15:28:10|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|3687.43|0
1649086100000|2022-04-04 15:28:20|3688.06|3688.06|3690.1|3690.1|3690.1|3690.1|3688.06|3688.06|0
1649086110000|2022-04-04 15:28:30|3690.23|3690.23|3688.98|3688.98|3690.23|3690.23|3688.98|3688.98|0
1649086130000|2022-04-04 15:28:50|3689.1|3689.1|3690.23|3690.23|3690.23|3690.23|3688.98|3688.98|0
1649086140000|2022-04-04 15:29:00|3690.4|3690.4|3691.65|3691.65|3691.65|3691.65|3690.4|3690.4|0
1649086150000|2022-04-04 15:29:10|3691.77|3691.77|3693.27|3693.27|3693.27|3693.27|3691.77|3691.77|0
1649086160000|2022-04-04 15:29:20|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|3693.1|0
1649086180000|2022-04-04 15:29:40|3692.47|3692.47|3693.72|3693.72|3693.72|3693.72|3692.47|3692.47|0
1649086190000|2022-04-04 15:29:50|3694.35|3694.35|3694.92|3694.92|3694.97|3694.97|3693.68|3693.68|0
1649142900000|2022-04-05 07:15:00|3648.83|3648.83|3648.66|3648.66|3649.91|3649.91|3648.66|3648.66|0
1649142930000|2022-04-05 07:15:30|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|3647.41|0
1649142940000|2022-04-05 07:15:40|3646.79|3646.79|3643.41|3643.41|3646.79|3646.79|3643.41|3643.41|0
1649142950000|2022-04-05 07:15:50|3644.04|3644.04|3644.04|3644.04|3644.04|3644.04|3644.04|3644.04|0
1649142960000|2022-04-05 07:16:00|3645.29|3645.29|3644.66|3644.66|3645.29|3645.29|3644.66|3644.66|0
1649142970000|2022-04-05 07:16:10|3644.91|3644.91|3642.42|3642.42|3644.91|3644.91|3642.42|3642.42|0
1649142980000|2022-04-05 07:16:20|3642.24|3642.24|3640.02|3640.02|3642.24|3642.24|3640.02|3640.02|0
1649143000000|2022-04-05 07:16:40|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|3639.65|0
1649143010000|2022-04-05 07:16:50|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|3638.4|0
1649143030000|2022-04-05 07:17:10|3639.02|3639.02|3640.27|3640.27|3640.27|3640.27|3639.02|3639.02|0
1649143050000|2022-04-05 07:17:30|3636.53|3636.53|3634.03|3634.03|3636.53|3636.53|3634.03|3634.03|0
1649143060000|2022-04-05 07:17:40|3637.77|3637.77|3638.65|3638.65|3639.27|3639.27|3637.4|3637.4|0
1649143080000|2022-04-05 07:18:00|3639.15|3639.15|3641.89|3641.89|3641.89|3641.89|3638.77|3638.77|0
1649143090000|2022-04-05 07:18:10|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|0
1649143100000|2022-04-05 07:18:20|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|3642.52|0
1649143110000|2022-04-05 07:18:30|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|0
1649143120000|2022-04-05 07:18:40|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|3645.02|0
1649143130000|2022-04-05 07:18:50|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|3644.39|0
1649143140000|2022-04-05 07:19:00|3643.14|3643.14|3643.77|3643.77|3643.77|3643.77|3643.14|3643.14|0
1649143210000|2022-04-05 07:20:10|3654.88|3654.88|3657.38|3657.38|3658|3658|3654.88|3654.88|0
1649143220000|2022-04-05 07:20:20|3654.88|3654.88|3654.26|3654.26|3654.88|3654.88|3654.26|3654.26|0
1649143230000|2022-04-05 07:20:30|3653.63|3653.63|3654.6|3654.6|3654.6|3654.6|3653.63|3653.63|0
1649143240000|2022-04-05 07:20:40|3656.47|3656.47|3658.35|3658.35|3658.35|3658.35|3656.47|3656.47|0
1649143250000|2022-04-05 07:20:50|3658.97|3658.97|3658.34|3658.34|3658.97|3658.97|3658.34|3658.34|0
1649143260000|2022-04-05 07:21:00|3658.72|3658.72|3658.84|3658.84|3658.84|3658.84|3658.72|3658.72|0
1649143270000|2022-04-05 07:21:10|3658.5|3658.5|3654.13|3654.13|3658.5|3658.5|3654.13|3654.13|0
1649143280000|2022-04-05 07:21:20|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|3657.25|0
1649143290000|2022-04-05 07:21:30|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|0
1649143300000|2022-04-05 07:21:40|3657.88|3657.88|3657.88|3657.88|3657.88|3657.88|3657.88|3657.88|0
1649143310000|2022-04-05 07:21:50|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|3659.13|0
1649143320000|2022-04-05 07:22:00|3660.37|3660.37|3662.25|3662.25|3662.25|3662.25|3660.37|3660.37|0
1649143330000|2022-04-05 07:22:10|3663.5|3663.5|3663.5|3663.5|3663.5|3663.5|3663.5|3663.5|0
1649143340000|2022-04-05 07:22:20|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|3661.62|0
1649143350000|2022-04-05 07:22:30|3661.45|3661.45|3660.77|3660.77|3661.45|3661.45|3660.59|3660.59|0
1649143360000|2022-04-05 07:22:40|3660.25|3660.25|3660.25|3660.25|3660.25|3660.25|3660.25|3660.25|0
1649143370000|2022-04-05 07:22:50|3658.38|3658.38|3657.75|3657.75|3658.38|3658.38|3657.75|3657.75|0
1649143380000|2022-04-05 07:23:00|3656.5|3656.5|3655.26|3655.26|3656.5|3656.5|3655.26|3655.26|0
1649143390000|2022-04-05 07:23:10|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|3655.08|0
1649143400000|2022-04-05 07:23:20|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|3654.71|0
1649143440000|2022-04-05 07:24:00|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|3654.08|0
1649143470000|2022-04-05 07:24:30|3655.95|3655.95|3655.95|3655.95|3655.95|3655.95|3655.95|3655.95|0
1649143490000|2022-04-05 07:24:50|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|3652.21|0
1649143500000|2022-04-05 07:25:00|3652.46|3652.46|3652.21|3652.21|3652.84|3652.84|3652.21|3652.21|0
1649143510000|2022-04-05 07:25:10|3650.34|3650.34|3650.34|3650.34|3650.34|3650.34|3650.34|3650.34|0
1649143520000|2022-04-05 07:25:20|3650.96|3650.96|3650.96|3650.96|3650.96|3650.96|3650.96|3650.96|0
1649143540000|2022-04-05 07:25:40|3649.71|3649.71|3649.71|3649.71|3649.71|3649.71|3649.71|3649.71|0
1649143560000|2022-04-05 07:26:00|3652.84|3652.84|3653.46|3653.46|3653.46|3653.46|3652.84|3652.84|0
1649143570000|2022-04-05 07:26:10|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|3653.33|0
1649143580000|2022-04-05 07:26:20|3655.21|3655.21|3656.46|3656.46|3656.46|3656.46|3655.21|3655.21|0
1649143590000|2022-04-05 07:26:30|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|0
1649143610000|2022-04-05 07:26:50|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|3657.46|0
1649143620000|2022-04-05 07:27:00|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|3657.59|0
1649143640000|2022-04-05 07:27:20|3660.08|3660.08|3660.33|3660.33|3660.33|3660.33|3660.08|3660.08|0
1649143650000|2022-04-05 07:27:30|3660.68|3660.68|3660.85|3660.85|3660.85|3660.85|3660.68|3660.68|0
1649143660000|2022-04-05 07:27:40|3663.34|3663.34|3664.59|3664.59|3664.59|3664.59|3663.34|3663.34|0
1649143680000|2022-04-05 07:28:00|3663.97|3663.97|3663.34|3663.34|3664.59|3664.59|3663.34|3663.34|0
1649143690000|2022-04-05 07:28:10|3663.22|3663.22|3663.22|3663.22|3663.22|3663.22|3663.22|3663.22|0
1649143700000|2022-04-05 07:28:20|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|3661.35|0
1649143710000|2022-04-05 07:28:30|3661|3661|3661|3661|3661|3661|3661|3661|0
1649143720000|2022-04-05 07:28:40|3661.62|3661.62|3663|3663|3664|3664|3661.62|3661.62|0
1649143730000|2022-04-05 07:28:50|3662.37|3662.37|3665.25|3665.25|3665.62|3665.62|3662.37|3662.37|0
1649143740000|2022-04-05 07:29:00|3665.42|3665.42|3662.3|3662.3|3665.42|3665.42|3661.05|3661.05|0
1649143750000|2022-04-05 07:29:10|3664.79|3664.79|3665.42|3665.42|3665.42|3665.42|3664.79|3664.79|0
1649143760000|2022-04-05 07:29:20|3665.54|3665.54|3666.17|3666.17|3666.17|3666.17|3665.54|3665.54|0
1649143770000|2022-04-05 07:29:30|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|3666.42|0
1649143780000|2022-04-05 07:29:40|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|3667.67|0
1649143790000|2022-04-05 07:29:50|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|3668.92|0
1649143800000|2022-04-05 07:30:00|3667.04|3667.04|3667.04|3667.04|3667.04|3667.04|3667.04|3667.04|0
1649143810000|2022-04-05 07:30:10|3667.17|3667.17|3663.55|3663.55|3667.17|3667.17|3663.55|3663.55|0
1649143830000|2022-04-05 07:30:30|3662.92|3662.92|3662.92|3662.92|3662.92|3662.92|3662.92|3662.92|0
1649143850000|2022-04-05 07:30:50|3663.55|3663.55|3663.55|3663.55|3663.55|3663.55|3663.55|3663.55|0
1649143860000|2022-04-05 07:31:00|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|3664.17|0
1649143890000|2022-04-05 07:31:30|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|3664.79|0
1649143900000|2022-04-05 07:31:40|3663.55|3663.55|3663.55|3663.55|3663.55|3663.55|3663.55|3663.55|0
1649143910000|2022-04-05 07:31:50|3664.05|3664.05|3664.05|3664.05|3664.05|3664.05|3664.05|3664.05|0
1649143920000|2022-04-05 07:32:00|3665.92|3665.92|3665.92|3665.92|3665.92|3665.92|3665.92|3665.92|0
1649143930000|2022-04-05 07:32:10|3666.55|3666.55|3666.3|3666.3|3666.55|3666.55|3666.3|3666.3|0
1649143940000|2022-04-05 07:32:20|3668.79|3668.79|3670.17|3670.17|3670.17|3670.17|3668.79|3668.79|0
1649143950000|2022-04-05 07:32:30|3670.34|3670.34|3670.21|3670.21|3670.34|3670.34|3670.21|3670.21|0
1649143960000|2022-04-05 07:32:40|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|3670.38|0
1649143990000|2022-04-05 07:33:10|3666.26|3666.26|3665.64|3665.64|3666.26|3666.26|3665.64|3665.64|0
1649144040000|2022-04-05 07:34:00|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|3661.89|0
1649144050000|2022-04-05 07:34:10|3663.64|3663.64|3663.02|3663.02|3663.64|3663.64|3663.02|3663.02|0
1649144060000|2022-04-05 07:34:20|3661.14|3661.14|3661.14|3661.14|3661.14|3661.14|3661.14|3661.14|0
1649144070000|2022-04-05 07:34:30|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|3661.77|0
1649144100000|2022-04-05 07:35:00|3662.39|3662.39|3662.52|3662.52|3662.52|3662.52|3662.39|3662.39|0
1649144150000|2022-04-05 07:35:50|3662.39|3662.39|3663.64|3663.64|3663.64|3663.64|3662.39|3662.39|0
1649144160000|2022-04-05 07:36:00|3664.26|3664.26|3664.02|3664.02|3665.89|3665.89|3664.02|3664.02|0
1649144170000|2022-04-05 07:36:10|3665.26|3665.26|3664.64|3664.64|3665.89|3665.89|3664.64|3664.64|0
1649144180000|2022-04-05 07:36:20|3663.39|3663.39|3665.89|3665.89|3665.89|3665.89|3663.39|3663.39|0
1649144190000|2022-04-05 07:36:30|3664.64|3664.64|3664.14|3664.14|3664.64|3664.64|3664.14|3664.14|0
1649144200000|2022-04-05 07:36:40|3664.76|3664.76|3665.39|3665.39|3665.39|3665.39|3664.76|3664.76|0
1649144220000|2022-04-05 07:37:00|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|3664.76|0
1649144240000|2022-04-05 07:37:20|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|0
1649144250000|2022-04-05 07:37:30|3667.26|3667.26|3667.64|3667.64|3667.64|3667.64|3667.26|3667.26|0
1649144270000|2022-04-05 07:37:50|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|3668.01|0
1649144280000|2022-04-05 07:38:00|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|0
1649144300000|2022-04-05 07:38:20|3665.52|3665.52|3666.27|3666.27|3666.27|3666.27|3665.52|3665.52|0
1649144310000|2022-04-05 07:38:30|3665.64|3665.64|3665.64|3665.64|3665.77|3665.77|3665.64|3665.64|0
1649144320000|2022-04-05 07:38:40|3665.02|3665.02|3663.77|3663.77|3665.02|3665.02|3663.77|3663.77|0
1649144380000|2022-04-05 07:39:40|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|0
1649144390000|2022-04-05 07:39:50|3665.02|3665.02|3665.02|3665.02|3665.02|3665.02|3665.02|3665.02|0
1649144410000|2022-04-05 07:40:10|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|0
1649144420000|2022-04-05 07:40:20|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|3664.39|0
1649144430000|2022-04-05 07:40:30|3663.14|3663.14|3663.14|3663.14|3663.14|3663.14|3663.14|3663.14|0
1649144440000|2022-04-05 07:40:40|3662.52|3662.52|3662.52|3662.52|3662.52|3662.52|3662.52|3662.52|0
1649144460000|2022-04-05 07:41:00|3662.77|3662.77|3664.89|3664.89|3664.89|3664.89|3662.77|3662.77|0
1649144470000|2022-04-05 07:41:10|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|0
1649144480000|2022-04-05 07:41:20|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|0
1649144490000|2022-04-05 07:41:30|3666.52|3666.52|3666.64|3666.64|3666.9|3666.9|3666.52|3666.52|0
1649144520000|2022-04-05 07:42:00|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|0
1649144530000|2022-04-05 07:42:10|3668.41|3668.41|3668.41|3668.41|3668.41|3668.41|3668.41|3668.41|0
1649144540000|2022-04-05 07:42:20|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|3668.29|0
1649144550000|2022-04-05 07:42:30|3669.54|3669.54|3669.54|3669.54|3669.54|3669.54|3669.54|3669.54|0
1649144560000|2022-04-05 07:42:40|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|3668.91|0
1649144580000|2022-04-05 07:43:00|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|3669.09|0
1649144590000|2022-04-05 07:43:10|3668.46|3668.46|3667.21|3667.21|3668.46|3668.46|3667.21|3667.21|0
1649144620000|2022-04-05 07:43:40|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|3665.96|0
1649144630000|2022-04-05 07:43:50|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|3665.34|0
1649144650000|2022-04-05 07:44:10|3664.71|3664.71|3665.09|3665.09|3665.09|3665.09|3664.71|3664.71|0
1649144660000|2022-04-05 07:44:20|3663.84|3663.84|3663.39|3663.39|3663.84|3663.84|3663.22|3663.22|0
1649144680000|2022-04-05 07:44:40|3664.01|3664.01|3664.01|3664.01|3664.01|3664.01|3664.01|3664.01|0
1649144710000|2022-04-05 07:45:10|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|0
1649144730000|2022-04-05 07:45:30|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|3668.38|0
1649144780000|2022-04-05 07:46:20|3668.76|3668.76|3668.14|3668.14|3668.76|3668.76|3668.14|3668.14|0
1649144790000|2022-04-05 07:46:30|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|3668.76|0
1649144840000|2022-04-05 07:47:20|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|0
1649144860000|2022-04-05 07:47:40|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|0
1649144870000|2022-04-05 07:47:50|3671.64|3671.64|3671.81|3671.81|3671.81|3671.81|3671.64|3671.64|0
1649144880000|2022-04-05 07:48:00|3672.44|3672.44|3672.31|3672.31|3672.44|3672.44|3672.31|3672.31|0
1649144900000|2022-04-05 07:48:20|3672.93|3672.93|3672.31|3672.31|3672.93|3672.93|3672.31|3672.31|0
1649144910000|2022-04-05 07:48:30|3674.18|3674.18|3674.18|3674.18|3674.18|3674.18|3674.18|3674.18|0
1649144920000|2022-04-05 07:48:40|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|0
1649144930000|2022-04-05 07:48:50|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|0
1649144940000|2022-04-05 07:49:00|3673.93|3673.93|3673.68|3673.68|3674.56|3674.56|3673.68|3673.68|0
1649144950000|2022-04-05 07:49:10|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|3674.31|0
1649145000000|2022-04-05 07:50:00|3674.93|3674.93|3674.93|3674.93|3674.93|3674.93|3674.93|3674.93|0
1649145010000|2022-04-05 07:50:10|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|3673.68|0
1649145060000|2022-04-05 07:51:00|3673.06|3673.06|3673.06|3673.06|3673.06|3673.06|3673.06|3673.06|0
1649145070000|2022-04-05 07:51:10|3672.71|3672.71|3672.09|3672.09|3672.71|3672.71|3672.09|3672.09|0
1649145080000|2022-04-05 07:51:20|3673.33|3673.33|3673.33|3673.33|3673.33|3673.33|3673.33|3673.33|0
1649145100000|2022-04-05 07:51:40|3672.09|3672.09|3671.46|3671.46|3672.09|3672.09|3671.46|3671.46|0
1649145150000|2022-04-05 07:52:30|3671.81|3671.81|3671.98|3671.98|3671.98|3671.98|3671.81|3671.81|0
1649145190000|2022-04-05 07:53:10|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|3673.23|0
1649145200000|2022-04-05 07:53:20|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|3673.73|0
1649145210000|2022-04-05 07:53:30|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|3673.61|0
1649145220000|2022-04-05 07:53:40|3672.98|3672.98|3672.36|3672.36|3672.98|3672.98|3672.36|3672.36|0
1649145240000|2022-04-05 07:54:00|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|3671.11|0
1649145270000|2022-04-05 07:54:30|3668.61|3668.61|3667.99|3667.99|3668.61|3668.61|3667.99|3667.99|0
1649145280000|2022-04-05 07:54:40|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|3666.12|0
1649145290000|2022-04-05 07:54:50|3667.36|3667.36|3668.61|3668.61|3668.61|3668.61|3667.36|3667.36|0
1649145300000|2022-04-05 07:55:00|3667.36|3667.36|3667.36|3667.36|3667.36|3667.36|3667.36|3667.36|0
1649145310000|2022-04-05 07:55:10|3667.49|3667.49|3667.24|3667.24|3667.74|3667.74|3667.24|3667.24|0
1649145330000|2022-04-05 07:55:30|3669.11|3669.11|3669.74|3669.74|3669.74|3669.74|3669.11|3669.11|0
1649145340000|2022-04-05 07:55:40|3669.91|3669.91|3670.28|3670.28|3670.28|3670.28|3669.91|3669.91|0
1649145360000|2022-04-05 07:56:00|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|0
1649145430000|2022-04-05 07:57:10|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|0
1649145440000|2022-04-05 07:57:20|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|0
1649145460000|2022-04-05 07:57:40|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|3674.41|0
1649145480000|2022-04-05 07:58:00|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|3675.03|0
1649145500000|2022-04-05 07:58:20|3673.78|3673.78|3673.78|3673.78|3673.91|3673.91|3673.78|3673.78|0
1649145510000|2022-04-05 07:58:30|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|3673.4|0
1649145520000|2022-04-05 07:58:40|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|3672.78|0
1649145540000|2022-04-05 07:59:00|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|3672.91|0
1649145550000|2022-04-05 07:59:10|3672.28|3672.28|3671.91|3671.91|3672.28|3672.28|3671.91|3671.91|0
1649145580000|2022-04-05 07:59:40|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|0
1649145590000|2022-04-05 07:59:50|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|3669.41|0
1649145640000|2022-04-05 08:00:40|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|0
1649145690000|2022-04-05 08:01:30|3670.16|3670.16|3670.16|3670.16|3670.16|3670.16|3670.16|3670.16|0
1649145700000|2022-04-05 08:01:40|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|3670.33|0
1649145720000|2022-04-05 08:02:00|3670.96|3670.96|3673.46|3673.46|3673.46|3673.46|3670.96|3670.96|0
1649145740000|2022-04-05 08:02:20|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|3673.2|0
1649145760000|2022-04-05 08:02:40|3673.08|3673.08|3673.7|3673.7|3673.7|3673.7|3673.08|3673.08|0
1649145770000|2022-04-05 08:02:50|3674.33|3674.33|3674.33|3674.33|3674.33|3674.33|3674.33|3674.33|0
1649145790000|2022-04-05 08:03:10|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|3673.08|0
1649145800000|2022-04-05 08:03:20|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|3672.95|0
1649145810000|2022-04-05 08:03:30|3671.71|3671.71|3671.71|3671.71|3671.71|3671.71|3671.71|3671.71|0
1649145830000|2022-04-05 08:03:50|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|3669.83|0
1649145840000|2022-04-05 08:04:00|3669.21|3669.21|3669.83|3669.83|3669.83|3669.83|3668.58|3668.58|0
1649145880000|2022-04-05 08:04:40|3666.71|3666.71|3666.59|3666.59|3666.71|3666.71|3666.46|3666.46|0
1649145900000|2022-04-05 08:05:00|3666.08|3666.08|3666.71|3666.71|3666.71|3666.71|3666.08|3666.08|0
1649145920000|2022-04-05 08:05:20|3666.54|3666.54|3666.54|3666.54|3666.54|3666.54|3666.54|3666.54|0
1649145950000|2022-04-05 08:05:50|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|3664.66|0
1649145990000|2022-04-05 08:06:30|3665.91|3665.91|3667.79|3667.79|3667.79|3667.79|3665.91|3665.91|0
1649146000000|2022-04-05 08:06:40|3668.04|3668.04|3668.04|3668.04|3668.04|3668.04|3668.04|3668.04|0
1649146020000|2022-04-05 08:07:00|3670.53|3670.53|3670.78|3670.78|3670.78|3670.78|3670.53|3670.53|0
1649146030000|2022-04-05 08:07:10|3670.91|3670.91|3671.16|3671.16|3671.16|3671.16|3670.91|3670.91|0
1649146040000|2022-04-05 08:07:20|3671.41|3671.41|3671.41|3671.41|3671.41|3671.41|3671.41|3671.41|0
1649146050000|2022-04-05 08:07:30|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|3670.78|0
1649146060000|2022-04-05 08:07:40|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|0
1649146070000|2022-04-05 08:07:50|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|3670.66|0
1649146150000|2022-04-05 08:09:10|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|3672.53|0
1649146180000|2022-04-05 08:09:40|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|3671.91|0
1649146190000|2022-04-05 08:09:50|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|0
1649146240000|2022-04-05 08:10:40|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|3672.81|0
1649146260000|2022-04-05 08:11:00|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|3674.06|0
1649146290000|2022-04-05 08:11:30|3674.68|3674.68|3674.68|3674.68|3674.68|3674.68|3674.68|3674.68|0
1649146310000|2022-04-05 08:11:50|3674.56|3674.56|3675.18|3675.18|3675.18|3675.18|3674.56|3674.56|0
1649146370000|2022-04-05 08:12:50|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|3675.68|0
1649146430000|2022-04-05 08:13:50|3676.31|3676.31|3676.31|3676.31|3676.31|3676.31|3676.31|3676.31|0
1649146440000|2022-04-05 08:14:00|3676.93|3676.93|3677.56|3677.56|3677.56|3677.56|3676.93|3676.93|0
1649146470000|2022-04-05 08:14:30|3678.81|3678.81|3679.43|3679.43|3679.43|3679.43|3678.81|3678.81|0
1649146480000|2022-04-05 08:14:40|3677.56|3677.56|3677.56|3677.56|3677.56|3677.56|3677.56|3677.56|0
1649146490000|2022-04-05 08:14:50|3676.31|3676.31|3676.31|3676.31|3676.31|3676.31|3676.31|3676.31|0
1649146500000|2022-04-05 08:15:00|3672.56|3672.56|3674.31|3674.31|3674.93|3674.93|3672.56|3672.56|0
1649146510000|2022-04-05 08:15:10|3674.93|3674.93|3675.81|3675.81|3675.81|3675.81|3674.93|3674.93|0
1649146520000|2022-04-05 08:15:20|3675.19|3675.19|3673.94|3673.94|3675.19|3675.19|3673.94|3673.94|0
1649146540000|2022-04-05 08:15:40|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|3673.31|0
1649146550000|2022-04-05 08:15:50|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|3672.69|0
1649146570000|2022-04-05 08:16:10|3671.44|3671.44|3671.44|3671.44|3671.44|3671.44|3670.82|3670.82|0
1649146580000|2022-04-05 08:16:20|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|3672.06|0
1649146650000|2022-04-05 08:17:30|3670.82|3670.82|3671.16|3671.16|3671.16|3671.16|3670.82|3670.82|0
1649146670000|2022-04-05 08:17:50|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|0
1649146680000|2022-04-05 08:18:00|3671.16|3671.16|3671.16|3671.16|3671.16|3671.16|3671.16|3671.16|0
1649146710000|2022-04-05 08:18:30|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|3671.79|0
1649146760000|2022-04-05 08:19:20|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|3673.04|0
1649146800000|2022-04-05 08:20:00|3671.79|3671.79|3667.79|3667.79|3672.41|3672.41|3667.17|3667.17|0
1649146810000|2022-04-05 08:20:10|3668.41|3668.41|3669.04|3669.04|3669.04|3669.04|3668.41|3668.41|0
1649146830000|2022-04-05 08:20:30|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|3670.91|0
1649146880000|2022-04-05 08:21:20|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|3670.29|0
1649146930000|2022-04-05 08:22:10|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|3669.66|0
1649146950000|2022-04-05 08:22:30|3669.29|3669.29|3669.79|3669.79|3669.79|3669.79|3669.29|3669.29|0
1649146970000|2022-04-05 08:22:50|3668.54|3668.54|3664.79|3664.79|3668.54|3668.54|3664.79|3664.79|0
1649146980000|2022-04-05 08:23:00|3666.67|3666.67|3666.67|3666.67|3666.67|3666.67|3666.67|3666.67|0
1649146990000|2022-04-05 08:23:10|3667.29|3667.29|3667.29|3667.29|3667.29|3667.29|3667.29|3667.29|0
1649147040000|2022-04-05 08:24:00|3665.42|3665.42|3664.17|3664.17|3665.42|3665.42|3664.17|3664.17|0
1649147130000|2022-04-05 08:25:30|3663.92|3663.92|3663.79|3663.79|3664.04|3664.04|3663.79|3663.79|0
1649147140000|2022-04-05 08:25:40|3664.42|3664.42|3663.79|3663.79|3664.42|3664.42|3663.79|3663.79|0
1649147150000|2022-04-05 08:25:50|3664.17|3664.17|3662.3|3662.3|3664.17|3664.17|3662.3|3662.3|0
1649147160000|2022-04-05 08:26:00|3662.42|3662.42|3662.67|3662.67|3662.67|3662.67|3662.42|3662.42|0
1649147170000|2022-04-05 08:26:10|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|0
1649147180000|2022-04-05 08:26:20|3663.64|3663.64|3663.64|3663.64|3663.64|3663.64|3663.64|3663.64|0
1649147190000|2022-04-05 08:26:30|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|3663.47|0
1649147210000|2022-04-05 08:26:50|3662.22|3662.22|3660.97|3660.97|3662.85|3662.85|3660.97|3660.97|0
1649147220000|2022-04-05 08:27:00|3662.85|3662.85|3665.97|3665.97|3665.97|3665.97|3662.85|3662.85|0
1649147230000|2022-04-05 08:27:10|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|3664.1|0
1649147240000|2022-04-05 08:27:20|3663.47|3663.47|3663.72|3663.72|3664.1|3664.1|3663.47|3663.47|0
1649147250000|2022-04-05 08:27:30|3662.47|3662.47|3661.85|3661.85|3662.47|3662.47|3661.85|3661.85|0
1649147260000|2022-04-05 08:27:40|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|3661.23|0
1649147270000|2022-04-05 08:27:50|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|3660.6|0
1649147280000|2022-04-05 08:28:00|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|3659.98|0
1649147290000|2022-04-05 08:28:10|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|3659.35|0
1649147300000|2022-04-05 08:28:20|3658.1|3658.1|3658.1|3658.1|3658.1|3658.1|3658.1|3658.1|0
1649147310000|2022-04-05 08:28:30|3657.48|3657.48|3657.48|3657.48|3657.48|3657.48|3657.48|3657.48|0
1649147320000|2022-04-05 08:28:40|3658.1|3658.1|3656.23|3656.23|3658.1|3658.1|3656.23|3656.23|0
1649147340000|2022-04-05 08:29:00|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|0
1649147350000|2022-04-05 08:29:10|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|0
1649147360000|2022-04-05 08:29:20|3656.73|3656.73|3654.24|3654.24|3656.73|3656.73|3654.24|3654.24|0
1649147380000|2022-04-05 08:29:40|3656.11|3656.11|3657.36|3657.36|3657.36|3657.36|3656.11|3656.11|0
1649147390000|2022-04-05 08:29:50|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|3656.73|0
1649147410000|2022-04-05 08:30:10|3656.23|3656.23|3656.86|3656.86|3656.86|3656.86|3656.23|3656.23|0
1649147420000|2022-04-05 08:30:20|3658.1|3658.1|3655.44|3655.44|3658.1|3658.1|3655.44|3655.44|0
1649147430000|2022-04-05 08:30:30|3654.81|3654.81|3656.06|3656.06|3656.68|3656.68|3654.81|3654.81|0
1649147440000|2022-04-05 08:30:40|3656.68|3656.68|3656.93|3656.93|3656.93|3656.93|3656.68|3656.68|0
1649147450000|2022-04-05 08:30:50|3659.43|3659.43|3658.81|3658.81|3659.43|3659.43|3658.81|3658.81|0
1649147460000|2022-04-05 08:31:00|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|3657.56|0
1649147510000|2022-04-05 08:31:50|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|0
1649147520000|2022-04-05 08:32:00|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|3658.81|0
1649147560000|2022-04-05 08:32:40|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|3658.18|0
1649147580000|2022-04-05 08:33:00|3658.01|3658.01|3658.64|3658.64|3658.64|3658.64|3658.01|3658.01|0
1649147590000|2022-04-05 08:33:10|3658.01|3658.01|3657.84|3657.84|3658.01|3658.01|3657.84|3657.84|0
1649147610000|2022-04-05 08:33:30|3659.09|3659.09|3660.34|3660.34|3660.34|3660.34|3659.09|3659.09|0
1649147640000|2022-04-05 08:34:00|3661.58|3661.58|3662.21|3662.21|3662.21|3662.21|3661.58|3661.58|0
1649147650000|2022-04-05 08:34:10|3663.46|3663.46|3663.46|3663.46|3663.46|3663.46|3663.46|3663.46|0
1649147670000|2022-04-05 08:34:30|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|3666.58|0
1649147690000|2022-04-05 08:34:50|3662.83|3662.83|3664.71|3664.71|3664.71|3664.71|3662.83|3662.83|0
1649147700000|2022-04-05 08:35:00|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|3665.33|0
1649147720000|2022-04-05 08:35:20|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|3665.95|0
1649147760000|2022-04-05 08:36:00|3667.2|3667.2|3667.2|3667.2|3667.2|3667.2|3667.2|3667.2|0
1649147780000|2022-04-05 08:36:20|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|3667.08|0
1649147790000|2022-04-05 08:36:30|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|3666.73|0
1649147820000|2022-04-05 08:37:00|3668.6|3668.6|3667.98|3667.98|3668.6|3668.6|3667.98|3667.98|0
1649147850000|2022-04-05 08:37:30|3667.81|3667.81|3669.05|3669.05|3669.05|3669.05|3667.81|3667.81|0
1649147870000|2022-04-05 08:37:50|3670.3|3670.3|3670.3|3670.3|3670.3|3670.3|3670.3|3670.3|0
1649147880000|2022-04-05 08:38:00|3672.18|3672.18|3672|3672|3672.18|3672.18|3672|3672|0
1649147890000|2022-04-05 08:38:10|3672.5|3672.5|3670.26|3670.26|3672.88|3672.88|3667.76|3667.76|0
1649147910000|2022-04-05 08:38:30|3672.13|3672.13|3672.13|3672.13|3672.13|3672.13|3672.13|3672.13|0
1649147930000|2022-04-05 08:38:50|3669.63|3669.63|3668.38|3668.38|3669.63|3669.63|3668.38|3668.38|0
1649147940000|2022-04-05 08:39:00|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|3669.63|0
1649147970000|2022-04-05 08:39:30|3670.88|3670.88|3667.76|3667.76|3670.88|3670.88|3667.14|3667.14|0
1649147980000|2022-04-05 08:39:40|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|0
1649148000000|2022-04-05 08:40:00|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|0
1649148030000|2022-04-05 08:40:30|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|0
1649148060000|2022-04-05 08:41:00|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|3667.89|0
1649148090000|2022-04-05 08:41:30|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|3668.51|0
1649148110000|2022-04-05 08:41:50|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|3668.89|0
1649148140000|2022-04-05 08:42:20|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|3669.14|0
1649148150000|2022-04-05 08:42:30|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|3669.01|0
1649148160000|2022-04-05 08:42:40|3669.64|3669.64|3669.64|3669.64|3669.64|3669.64|3669.64|3669.64|0
1649148180000|2022-04-05 08:43:00|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|3669.39|0
1649148190000|2022-04-05 08:43:10|3671.26|3671.26|3673.13|3673.13|3673.13|3673.13|3671.26|3671.26|0
1649148220000|2022-04-05 08:43:40|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|3672.75|0
1649148260000|2022-04-05 08:44:20|3672.13|3672.13|3672.13|3672.13|3672.13|3672.13|3672.13|3672.13|0
1649148280000|2022-04-05 08:44:40|3669.63|3669.63|3668.38|3668.38|3669.63|3669.63|3668.38|3668.38|0
1649148320000|2022-04-05 08:45:20|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|3667.76|0
1649148330000|2022-04-05 08:45:30|3667.89|3667.89|3667.39|3667.39|3668.01|3668.01|3667.39|3667.39|0
1649148340000|2022-04-05 08:45:40|3666.76|3666.76|3666.14|3666.14|3666.76|3666.76|3666.14|3666.14|0
1649148390000|2022-04-05 08:46:30|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|0
1649148400000|2022-04-05 08:46:40|3665.51|3665.51|3668.01|3668.01|3668.01|3668.01|3665.51|3665.51|0
1649148410000|2022-04-05 08:46:50|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|3665.51|0
1649148420000|2022-04-05 08:47:00|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|3666.14|0
1649148430000|2022-04-05 08:47:10|3664.27|3664.27|3663.64|3663.64|3664.27|3664.27|3663.64|3663.64|0
1649148440000|2022-04-05 08:47:20|3664.89|3664.89|3664.89|3664.89|3664.89|3664.89|3663.64|3663.64|0
1649148460000|2022-04-05 08:47:40|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|3664.26|0
1649148480000|2022-04-05 08:48:00|3662.39|3662.39|3662.26|3662.26|3662.39|3662.39|3661.39|3661.39|0
1649148490000|2022-04-05 08:48:10|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|3663.51|0
1649148530000|2022-04-05 08:48:50|3662.26|3662.26|3662.26|3662.26|3662.26|3662.26|3662.26|3662.26|0
1649148560000|2022-04-05 08:49:20|3662.14|3662.14|3662.14|3662.14|3662.14|3662.14|3662.14|3662.14|0
1649148570000|2022-04-05 08:49:30|3663.38|3663.38|3663.38|3663.38|3663.38|3663.38|3663.38|3663.38|0
1649148620000|2022-04-05 08:50:20|3664.01|3664.01|3664.01|3664.01|3664.01|3664.01|3664.01|3664.01|0
1649148660000|2022-04-05 08:51:00|3665.26|3665.26|3665.26|3665.26|3665.26|3665.26|3665.26|3665.26|0
1649148670000|2022-04-05 08:51:10|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|0
1649148680000|2022-04-05 08:51:20|3665.25|3665.25|3665.25|3665.25|3665.25|3665.25|3664.63|3664.63|0
1649148720000|2022-04-05 08:52:00|3666.5|3666.5|3665.25|3665.25|3666.5|3666.5|3665.25|3665.25|0
1649148750000|2022-04-05 08:52:30|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|3665.88|0
1649148770000|2022-04-05 08:52:50|3665.25|3665.25|3665.25|3665.25|3665.25|3665.25|3665.25|3665.25|0
1649148800000|2022-04-05 08:53:20|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|3664.63|0
1649148810000|2022-04-05 08:53:30|3664.29|3664.29|3663.66|3663.66|3664.29|3664.29|3663.66|3663.66|0
1649148830000|2022-04-05 08:53:50|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|3663.04|0
1649148850000|2022-04-05 08:54:10|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|0
1649148860000|2022-04-05 08:54:20|3661.17|3661.17|3661.17|3661.17|3661.17|3661.17|3661.17|3661.17|0
1649148890000|2022-04-05 08:54:50|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|3662.41|0
1649148950000|2022-04-05 08:55:50|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|3662.54|0
1649148960000|2022-04-05 08:56:00|3662.37|3662.37|3662.37|3662.37|3662.37|3662.37|3662.37|3662.37|0
1649148980000|2022-04-05 08:56:20|3662.19|3662.19|3662.19|3662.19|3662.19|3662.19|3662.19|3662.19|0
1649149000000|2022-04-05 08:56:40|3662.32|3662.32|3662.82|3662.82|3662.82|3662.82|3662.32|3662.32|0
1649149020000|2022-04-05 08:57:00|3662.2|3662.2|3662.2|3662.2|3662.2|3662.2|3662.2|3662.2|0
1649149030000|2022-04-05 08:57:10|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|0
1649149050000|2022-04-05 08:57:30|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|3659.32|0
1649149060000|2022-04-05 08:57:40|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|3659.2|0
1649149080000|2022-04-05 08:58:00|3658.57|3658.57|3657.52|3657.52|3658.57|3658.57|3656.45|3656.45|0
1649149090000|2022-04-05 08:58:10|3658.15|3658.15|3658.15|3658.15|3658.15|3658.15|3658.15|3658.15|0
1649149100000|2022-04-05 08:58:20|3658.02|3658.02|3658.65|3658.65|3658.65|3658.65|3658.02|3658.02|0
1649149170000|2022-04-05 08:59:30|3658.02|3658.02|3658.53|3658.53|3658.53|3658.53|3658.02|3658.02|0
1649149180000|2022-04-05 08:59:40|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|3658.7|0
1649149200000|2022-04-05 09:00:00|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|3658.45|0
1649149230000|2022-04-05 09:00:30|3657.82|3657.82|3658.45|3658.45|3658.45|3658.45|3657.82|3657.82|0
1649149240000|2022-04-05 09:00:40|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|3659.07|0
1649149280000|2022-04-05 09:01:20|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|3657.82|0
1649149330000|2022-04-05 09:02:10|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|3659.69|0
1649149370000|2022-04-05 09:02:50|3659.52|3659.52|3659.43|3659.43|3659.55|3659.55|3659.18|3659.18|0
1649149380000|2022-04-05 09:03:00|3660.05|3660.05|3660.05|3660.05|3660.05|3660.05|3660.05|3660.05|0
1649149390000|2022-04-05 09:03:10|3660.68|3660.68|3661.05|3661.05|3661.05|3661.05|3660.68|3660.68|0
1649149440000|2022-04-05 09:04:00|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|0
1649149450000|2022-04-05 09:04:10|3663.55|3663.55|3663.8|3663.8|3663.8|3663.8|3663.55|3663.55|0
1649149470000|2022-04-05 09:04:30|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|3663.93|0
1649149510000|2022-04-05 09:05:10|3664.45|3664.45|3663.89|3663.89|3664.45|3664.45|3663.2|3663.2|0
1649149530000|2022-04-05 09:05:30|3664.52|3664.52|3663.89|3663.89|3664.52|3664.52|3663.89|3663.89|0
1649149560000|2022-04-05 09:06:00|3663.72|3663.72|3663.47|3663.47|3663.84|3663.84|3663.47|3663.47|0
1649149610000|2022-04-05 09:06:50|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|0
1649149620000|2022-04-05 09:07:00|3662.84|3662.84|3663.47|3663.47|3663.47|3663.47|3661.59|3661.59|0
1649149630000|2022-04-05 09:07:10|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|3663.09|0
1649149680000|2022-04-05 09:08:00|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|0
1649149700000|2022-04-05 09:08:20|3663.09|3663.09|3661.84|3661.84|3663.09|3663.09|3661.84|3661.84|0
1649149730000|2022-04-05 09:08:50|3662.01|3662.01|3662.49|3662.49|3662.49|3662.49|3662.01|3662.01|0
1649149740000|2022-04-05 09:09:00|3662.36|3662.36|3662.36|3662.36|3662.36|3662.36|3662.36|3662.36|0
1649149770000|2022-04-05 09:09:30|3662.7|3662.7|3662.7|3662.7|3662.7|3662.7|3662.7|3662.7|0
1649149780000|2022-04-05 09:09:40|3662.08|3662.08|3661.46|3661.46|3662.08|3662.08|3661.46|3661.46|0
1649149790000|2022-04-05 09:09:50|3660.83|3660.83|3660.08|3660.08|3660.83|3660.83|3660.08|3660.08|0
1649149800000|2022-04-05 09:10:00|3659.46|3659.46|3659.91|3659.91|3660.08|3660.08|3659.46|3659.46|0
1649149830000|2022-04-05 09:10:30|3659.78|3659.78|3658.53|3658.53|3659.78|3659.78|3658.53|3658.53|0
1649149840000|2022-04-05 09:10:40|3659.78|3659.78|3659.78|3659.78|3659.78|3659.78|3659.78|3659.78|0
1649149850000|2022-04-05 09:10:50|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|3660.03|0
1649149920000|2022-04-05 09:12:00|3658.79|3658.79|3659.16|3659.16|3659.16|3659.16|3658.79|3658.79|0
1649149940000|2022-04-05 09:12:20|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|0
1649149950000|2022-04-05 09:12:30|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|3661.03|0
1649149980000|2022-04-05 09:13:00|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|3660.41|0
1649150040000|2022-04-05 09:14:00|3660.75|3660.75|3660.75|3660.75|3660.75|3660.75|3660.75|3660.75|0
1649150080000|2022-04-05 09:14:40|3660.58|3660.58|3660.58|3660.58|3660.58|3660.58|3660.58|3660.58|0
1649150090000|2022-04-05 09:14:50|3661.2|3661.2|3661.83|3661.83|3661.83|3661.83|3661.2|3661.2|0
1649150100000|2022-04-05 09:15:00|3663.08|3663.08|3663.08|3663.08|3663.08|3663.08|3663.08|3663.08|0
1649150160000|2022-04-05 09:16:00|3661.83|3661.83|3661.2|3661.2|3661.83|3661.83|3661.2|3661.2|0
1649150180000|2022-04-05 09:16:20|3660.58|3660.58|3659.33|3659.33|3660.58|3660.58|3659.33|3659.33|0
1649150210000|2022-04-05 09:16:50|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|3659.08|0
1649150230000|2022-04-05 09:17:10|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|3658.46|0
1649150250000|2022-04-05 09:17:30|3657.83|3657.83|3656.58|3656.58|3657.83|3657.83|3656.58|3656.58|0
1649150270000|2022-04-05 09:17:50|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|3656.46|0
1649150280000|2022-04-05 09:18:00|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|3656.71|0
1649150350000|2022-04-05 09:19:10|3656.96|3656.96|3656.96|3656.96|3656.96|3656.96|3656.96|3656.96|0
1649150360000|2022-04-05 09:19:20|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|0
1649150380000|2022-04-05 09:19:40|3657.33|3657.33|3657.33|3657.33|3657.33|3657.33|3657.33|3657.33|0
1649150400000|2022-04-05 09:20:00|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|0
1649150410000|2022-04-05 09:20:10|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|0
1649150440000|2022-04-05 09:20:40|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|3658.33|0
1649150450000|2022-04-05 09:20:50|3658.71|3658.71|3658.83|3658.83|3658.83|3658.83|3658.71|3658.71|0
1649150490000|2022-04-05 09:21:30|3659.46|3659.46|3660.08|3660.08|3660.08|3660.08|3659.46|3659.46|0
1649150510000|2022-04-05 09:21:50|3658.83|3658.83|3658.83|3658.83|3658.83|3658.83|3658.83|3658.83|0
1649150570000|2022-04-05 09:22:50|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|3657.58|0
1649150610000|2022-04-05 09:23:30|3658.21|3658.21|3658.21|3658.21|3658.21|3658.21|3658.21|3658.21|0
1649150620000|2022-04-05 09:23:40|3656.96|3656.96|3656.96|3656.96|3656.96|3656.96|3656.96|3656.96|0
1649150660000|2022-04-05 09:24:20|3656.34|3656.34|3656.34|3656.34|3656.34|3656.34|3656.34|3656.34|0
1649150750000|2022-04-05 09:25:50|3655.09|3655.09|3655.09|3655.09|3655.09|3655.09|3655.09|3655.09|0
1649150770000|2022-04-05 09:26:10|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|3654.46|0
1649150800000|2022-04-05 09:26:40|3653.84|3653.84|3654.29|3654.29|3654.46|3654.46|3653.84|3653.84|0
1649150810000|2022-04-05 09:26:50|3654.54|3654.54|3655.17|3655.17|3655.17|3655.17|3654.54|3654.54|0
1649150830000|2022-04-05 09:27:10|3653.29|3653.29|3653.81|3653.81|3653.81|3653.81|3653.29|3653.29|0
1649150860000|2022-04-05 09:27:40|3653.69|3653.69|3652.69|3652.69|3653.69|3653.69|3652.69|3652.69|0
1649150890000|2022-04-05 09:28:10|3652.06|3652.06|3652.06|3652.06|3652.06|3652.06|3652.06|3652.06|0
1649150910000|2022-04-05 09:28:30|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|3651.44|0
1649150920000|2022-04-05 09:28:40|3652.06|3652.06|3652.69|3652.69|3652.69|3652.69|3652.06|3652.06|0
1649150940000|2022-04-05 09:29:00|3653.31|3653.31|3653.94|3653.94|3653.94|3653.94|3653.31|3653.31|0
1649150970000|2022-04-05 09:29:30|3654.06|3654.06|3653.94|3653.94|3654.06|3654.06|3653.94|3653.94|0
1649150980000|2022-04-05 09:29:40|3654.56|3654.56|3655.18|3655.18|3655.18|3655.18|3654.56|3654.56|0
1649151010000|2022-04-05 09:30:10|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|3655.81|0
1649151020000|2022-04-05 09:30:20|3656.06|3656.06|3656.19|3656.19|3656.19|3656.19|3656.06|3656.06|0
1649151060000|2022-04-05 09:31:00|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|3656.06|0
1649151090000|2022-04-05 09:31:30|3657.31|3657.31|3658.56|3658.56|3658.56|3658.56|3657.31|3657.31|0
1649151110000|2022-04-05 09:31:50|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|3659.81|0
1649151160000|2022-04-05 09:32:40|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|0
1649151170000|2022-04-05 09:32:50|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|3661.93|0
1649151180000|2022-04-05 09:33:00|3661.3|3661.3|3661.05|3661.05|3661.3|3661.3|3660.93|3660.93|0
1649151240000|2022-04-05 09:34:00|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|0
1649151250000|2022-04-05 09:34:10|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|0
1649151330000|2022-04-05 09:35:30|3662.75|3662.75|3662.75|3662.75|3662.75|3662.75|3662.75|3662.75|0
1649151360000|2022-04-05 09:36:00|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|0
1649151430000|2022-04-05 09:37:10|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|3662.13|0
1649151460000|2022-04-05 09:37:40|3661.88|3661.88|3662.13|3662.13|3662.13|3662.13|3661.88|3661.88|0
1649151470000|2022-04-05 09:37:50|3661.5|3661.5|3660.26|3660.26|3661.5|3661.5|3659.63|3659.63|0
1649151510000|2022-04-05 09:38:30|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|3660.88|0
1649151540000|2022-04-05 09:39:00|3660.26|3660.26|3660.26|3660.26|3660.26|3660.26|3660.26|3660.26|0
1649151550000|2022-04-05 09:39:10|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|3661.5|0
1649151570000|2022-04-05 09:39:30|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|3661.68|0
1649151590000|2022-04-05 09:39:50|3661.05|3661.05|3661.05|3661.05|3661.05|3661.05|3661.05|3661.05|0
1649151670000|2022-04-05 09:41:10|3662.3|3662.3|3662.3|3662.3|3662.3|3662.3|3662.3|3662.3|0
1649151680000|2022-04-05 09:41:20|3662.43|3662.43|3662.43|3662.43|3662.43|3662.43|3662.43|3662.43|0
1649151690000|2022-04-05 09:41:30|3663.05|3663.05|3663.68|3663.68|3663.68|3663.68|3663.05|3663.05|0
1649151700000|2022-04-05 09:41:40|3663.8|3663.8|3663.8|3663.8|3663.8|3663.8|3663.68|3663.68|0
1649151750000|2022-04-05 09:42:30|3665.67|3665.67|3665.67|3665.67|3665.67|3665.67|3665.67|3665.67|0
1649151760000|2022-04-05 09:42:40|3665.05|3665.05|3664.43|3664.43|3665.05|3665.05|3664.43|3664.43|0
1649151800000|2022-04-05 09:43:20|3663.18|3663.18|3663.18|3663.18|3663.8|3663.8|3663.18|3663.18|0
1649151820000|2022-04-05 09:43:40|3663.3|3663.3|3663.55|3663.55|3663.55|3663.55|3663.3|3663.3|0
1649151840000|2022-04-05 09:44:00|3663.81|3663.81|3663.93|3663.93|3663.93|3663.93|3663.81|3663.81|0
1649151850000|2022-04-05 09:44:10|3664.18|3664.18|3666.05|3666.05|3666.05|3666.05|3664.18|3664.18|0
1649151860000|2022-04-05 09:44:20|3666.31|3666.31|3666.43|3666.43|3666.43|3666.43|3666.31|3666.31|0
1649151890000|2022-04-05 09:44:50|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|3666.18|0
1649151900000|2022-04-05 09:45:00|3665.56|3665.56|3664.93|3664.93|3665.56|3665.56|3664.93|3664.93|0
1649151930000|2022-04-05 09:45:30|3664.31|3664.31|3664.18|3664.18|3664.31|3664.31|3664.18|3664.18|0
1649151940000|2022-04-05 09:45:40|3664.81|3664.81|3664.81|3664.81|3664.81|3664.81|3664.81|3664.81|0
1649151960000|2022-04-05 09:46:00|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|0
1649151970000|2022-04-05 09:46:10|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|3665.93|0
1649152010000|2022-04-05 09:46:50|3665.3|3665.3|3665.3|3665.3|3665.3|3665.3|3665.3|3665.3|0
1649152020000|2022-04-05 09:47:00|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|3664.68|0
1649152040000|2022-04-05 09:47:20|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|3665.18|0
1649152050000|2022-04-05 09:47:30|3665.06|3665.06|3666.31|3666.31|3666.31|3666.31|3665.06|3665.06|0
1649152070000|2022-04-05 09:47:50|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|3665.68|0
1649152080000|2022-04-05 09:48:00|3665.06|3665.06|3664.93|3664.93|3665.06|3665.06|3664.93|3664.93|0
1649152100000|2022-04-05 09:48:20|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|0
1649152140000|2022-04-05 09:49:00|3664.93|3664.93|3664.93|3664.93|3664.93|3664.93|3664.93|3664.93|0
1649152180000|2022-04-05 09:49:40|3663.68|3663.68|3663.68|3663.68|3663.68|3663.68|3663.68|3663.68|0
1649152190000|2022-04-05 09:49:50|3664.93|3664.93|3665.56|3665.56|3665.56|3665.56|3664.93|3664.93|0
1649152210000|2022-04-05 09:50:10|3664.93|3664.93|3663.68|3663.68|3664.93|3664.93|3663.68|3663.68|0
1649152220000|2022-04-05 09:50:20|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|3664.31|0
1649152240000|2022-04-05 09:50:40|3664.93|3664.93|3664.93|3664.93|3664.93|3664.93|3664.93|3664.93|0
1649152250000|2022-04-05 09:50:50|3666.8|3666.8|3666.93|3666.93|3666.93|3666.93|3666.8|3666.8|0
1649152280000|2022-04-05 09:51:20|3668.8|3668.8|3668.18|3668.18|3668.8|3668.8|3668.18|3668.18|0
1649152290000|2022-04-05 09:51:30|3667.55|3667.55|3666.93|3666.93|3667.55|3667.55|3666.93|3666.93|0
1649152320000|2022-04-05 09:52:00|3666.31|3666.31|3666.31|3666.31|3666.31|3666.31|3666.31|3666.31|0
1649152380000|2022-04-05 09:53:00|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|3666.43|0
1649152400000|2022-04-05 09:53:20|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|0
1649152530000|2022-04-05 09:55:30|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|0
1649152550000|2022-04-05 09:55:50|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|3667.68|0
1649152560000|2022-04-05 09:56:00|3668.3|3668.3|3668.93|3668.93|3668.93|3668.93|3668.3|3668.3|0
1649152570000|2022-04-05 09:56:10|3668.68|3668.68|3668.55|3668.55|3668.68|3668.68|3668.55|3668.55|0
1649152580000|2022-04-05 09:56:20|3667.3|3667.3|3667.3|3667.3|3667.3|3667.3|3667.3|3667.3|0
1649152590000|2022-04-05 09:56:30|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|3667.18|0
1649152610000|2022-04-05 09:56:50|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|3667.05|0
1649152630000|2022-04-05 09:57:10|3666.43|3666.43|3665.8|3665.8|3666.43|3666.43|3665.8|3665.8|0
1649152640000|2022-04-05 09:57:20|3666.43|3666.43|3667.05|3667.05|3667.05|3667.05|3666.43|3666.43|0
1649152660000|2022-04-05 09:57:40|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|0
1649152700000|2022-04-05 09:58:20|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|0
1649152710000|2022-04-05 09:58:30|3666.56|3666.56|3666.93|3666.93|3666.93|3666.93|3666.56|3666.56|0
1649152720000|2022-04-05 09:58:40|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|0
1649152800000|2022-04-05 10:00:00|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|3666.93|0
1649152810000|2022-04-05 10:00:10|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|3666.76|0
1649152820000|2022-04-05 10:00:20|3666.63|3666.63|3666.01|3666.01|3666.63|3666.63|3666.01|3666.01|0
1649152840000|2022-04-05 10:00:40|3666.63|3666.63|3666.63|3666.63|3666.63|3666.63|3666.63|3666.63|0
1649152850000|2022-04-05 10:00:50|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|3667.26|0
1649152930000|2022-04-05 10:02:10|3667.51|3667.51|3668.88|3668.88|3668.88|3668.88|3667.51|3667.51|0
1649152940000|2022-04-05 10:02:20|3669.51|3669.51|3669.63|3669.63|3669.63|3669.63|3669.51|3669.51|0
1649152980000|2022-04-05 10:03:00|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|3669.76|0
1649153000000|2022-04-05 10:03:20|3669.63|3669.63|3670.88|3670.88|3670.88|3670.88|3669.63|3669.63|0
1649153030000|2022-04-05 10:03:50|3671.38|3671.38|3673.13|3673.13|3673.38|3673.38|3671.38|3671.38|0
1649153060000|2022-04-05 10:04:20|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|3673.38|0
1649153070000|2022-04-05 10:04:30|3673.51|3673.51|3672.89|3672.89|3673.51|3673.51|3672.89|3672.89|0
1649153080000|2022-04-05 10:04:40|3673.51|3673.51|3673.38|3673.38|3673.51|3673.51|3673.38|3673.38|0
1649153100000|2022-04-05 10:05:00|3673.13|3673.13|3673.38|3673.38|3673.38|3673.38|3673.13|3673.13|0
1649153110000|2022-04-05 10:05:10|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|3675.88|0
1649153130000|2022-04-05 10:05:30|3675.26|3675.26|3675.88|3675.88|3675.88|3675.88|3675.26|3675.26|0
1649153160000|2022-04-05 10:06:00|3675.26|3675.26|3675.6|3675.6|3675.6|3675.6|3675.26|3675.26|0
1649153170000|2022-04-05 10:06:10|3674.36|3674.36|3672.48|3672.48|3674.36|3674.36|3672.48|3672.48|0
1649153180000|2022-04-05 10:06:20|3672.61|3672.61|3672.86|3672.86|3672.86|3672.86|3672.61|3672.61|0
1649153190000|2022-04-05 10:06:30|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|3673.48|0
1649153210000|2022-04-05 10:06:50|3672.86|3672.86|3670.36|3670.36|3672.86|3672.86|3670.36|3670.36|0
1649153220000|2022-04-05 10:07:00|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|3670.99|0
1649153250000|2022-04-05 10:07:30|3670.81|3670.81|3673.31|3673.31|3673.31|3673.31|3670.81|3670.81|0
1649153300000|2022-04-05 10:08:20|3673.44|3673.44|3673.69|3673.69|3673.69|3673.69|3673.44|3673.44|0
1649153310000|2022-04-05 10:08:30|3673.06|3673.06|3673.06|3673.06|3673.06|3673.06|3673.06|3673.06|0
1649153330000|2022-04-05 10:08:50|3672.44|3672.44|3672.44|3672.44|3672.44|3672.44|3672.44|3672.44|0
1649153350000|2022-04-05 10:09:10|3670.32|3670.32|3667.44|3667.44|3670.32|3670.32|3667.19|3667.19|0
1649153360000|2022-04-05 10:09:20|3666.19|3666.19|3661.85|3661.85|3666.19|3666.19|3661.85|3661.85|0
1649153370000|2022-04-05 10:09:30|3661.6|3661.6|3663.47|3663.47|3663.47|3663.47|3661.6|3661.6|0
1649153380000|2022-04-05 10:09:40|3663.6|3663.6|3662.85|3662.85|3664.22|3664.22|3662.85|3662.85|0
1649153390000|2022-04-05 10:09:50|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|0
1649153400000|2022-04-05 10:10:00|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|0
1649153410000|2022-04-05 10:10:10|3661.93|3661.93|3661.76|3661.76|3661.93|3661.93|3661.76|3661.76|0
1649153420000|2022-04-05 10:10:20|3661.58|3661.58|3661.83|3661.83|3661.83|3661.83|3661.58|3661.58|0
1649153440000|2022-04-05 10:10:40|3661.21|3661.21|3661.08|3661.08|3661.21|3661.21|3661.08|3661.08|0
1649153450000|2022-04-05 10:10:50|3661.71|3661.71|3661.71|3661.71|3661.71|3661.71|3661.71|3661.71|0
1649153460000|2022-04-05 10:11:00|3660.46|3660.46|3663.58|3663.58|3663.58|3663.58|3659.83|3659.83|0
1649153490000|2022-04-05 10:11:30|3663.45|3663.45|3663.2|3663.2|3663.45|3663.45|3663.08|3663.08|0
1649153500000|2022-04-05 10:11:40|3662.95|3662.95|3664.65|3664.65|3664.95|3664.95|3662.7|3662.7|0
1649153510000|2022-04-05 10:11:50|3664.53|3664.53|3664.15|3664.15|3664.53|3664.53|3664.15|3664.15|0
1649153550000|2022-04-05 10:12:30|3663.53|3663.53|3661.65|3661.65|3663.53|3663.53|3661.65|3661.65|0
1649153560000|2022-04-05 10:12:40|3661.48|3661.48|3660.86|3660.86|3661.48|3661.48|3660.86|3660.86|0
1649153570000|2022-04-05 10:12:50|3660.23|3660.23|3660.48|3660.48|3660.48|3660.48|3660.23|3660.23|0
1649153580000|2022-04-05 10:13:00|3659.86|3659.86|3658.61|3658.61|3659.86|3659.86|3658.61|3658.61|0
1649153600000|2022-04-05 10:13:20|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|3658.23|0
1649153610000|2022-04-05 10:13:30|3658.36|3658.36|3658.48|3658.48|3658.48|3658.48|3658.36|3658.36|0
1649153630000|2022-04-05 10:13:50|3659.11|3659.11|3659.11|3659.11|3659.11|3659.11|3659.11|3659.11|0
1649153640000|2022-04-05 10:14:00|3658.98|3658.98|3658.61|3658.61|3659.36|3659.36|3658.11|3658.11|0
1649153680000|2022-04-05 10:14:40|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|3658.48|0
1649153700000|2022-04-05 10:15:00|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|3659.73|0
1649153710000|2022-04-05 10:15:10|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|0
1649153770000|2022-04-05 10:16:10|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|3660.36|0
1649153800000|2022-04-05 10:16:40|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|3660.98|0
1649153850000|2022-04-05 10:17:30|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|3662.85|0
1649153890000|2022-04-05 10:18:10|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|3663.48|0
1649153900000|2022-04-05 10:18:20|3664.1|3664.1|3662.85|3662.85|3664.1|3664.1|3662.85|3662.85|0
1649153940000|2022-04-05 10:19:00|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|3662.23|0
1649153970000|2022-04-05 10:19:30|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|3662.1|0
1649154010000|2022-04-05 10:20:10|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|0
1649154050000|2022-04-05 10:20:50|3660.86|3660.86|3660.86|3660.86|3660.86|3660.86|3660.86|3660.86|0
1649154060000|2022-04-05 10:21:00|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|3660.48|0
1649154090000|2022-04-05 10:21:30|3658.61|3658.61|3659.86|3659.86|3659.86|3659.86|3658.61|3658.61|0
1649154140000|2022-04-05 10:22:20|3658.61|3658.61|3658.48|3658.48|3658.61|3658.61|3658.48|3658.48|0
1649154160000|2022-04-05 10:22:40|3658.61|3658.61|3658.61|3658.61|3658.61|3658.61|3658.61|3658.61|0
1649154170000|2022-04-05 10:22:50|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|3657.36|0
1649154180000|2022-04-05 10:23:00|3656.73|3656.73|3653.86|3653.86|3656.73|3656.73|3653.86|3653.86|0
1649154190000|2022-04-05 10:23:10|3652.61|3652.61|3653.36|3653.36|3653.36|3653.36|3652.61|3652.61|0
1649154200000|2022-04-05 10:23:20|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|3654.61|0
1649154210000|2022-04-05 10:23:30|3655.23|3655.23|3655.23|3655.23|3655.23|3655.23|3655.23|3655.23|0
1649154230000|2022-04-05 10:23:50|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|0
1649154250000|2022-04-05 10:24:10|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|3655.61|0
1649154260000|2022-04-05 10:24:20|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|3655.49|0
1649154280000|2022-04-05 10:24:40|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|3654.24|0
1649154290000|2022-04-05 10:24:50|3654.86|3654.86|3654.99|3654.99|3654.99|3654.99|3654.86|3654.86|0
1649154300000|2022-04-05 10:25:00|3655.11|3655.11|3655.28|3655.28|3655.28|3655.28|3655.11|3655.11|0
1649154310000|2022-04-05 10:25:10|3655.91|3655.91|3655.78|3655.78|3655.91|3655.91|3655.78|3655.78|0
1649154330000|2022-04-05 10:25:30|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|3655.16|0
1649154370000|2022-04-05 10:26:10|3655.78|3655.78|3655.78|3655.78|3656.41|3656.41|3655.78|3655.78|0
1649154430000|2022-04-05 10:27:10|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|0
1649154470000|2022-04-05 10:27:50|3655.78|3655.78|3655.78|3655.78|3655.78|3655.78|3655.78|3655.78|0
1649154480000|2022-04-05 10:28:00|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|3656.41|0
1649154530000|2022-04-05 10:28:50|3655.78|3655.78|3656.41|3656.41|3656.41|3656.41|3655.78|3655.78|0
1649154540000|2022-04-05 10:29:00|3655.16|3655.16|3654.53|3654.53|3655.16|3655.16|3654.53|3654.53|0
1649154560000|2022-04-05 10:29:20|3654.78|3654.78|3654.79|3654.79|3654.96|3654.96|3654.78|3654.78|0
1649154570000|2022-04-05 10:29:30|3654.96|3654.96|3654.96|3654.96|3654.96|3654.96|3654.96|3654.96|0
1649154600000|2022-04-05 10:30:00|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|3655.58|0
1649154660000|2022-04-05 10:31:00|3654.96|3654.96|3656.83|3656.83|3656.83|3656.83|3654.96|3654.96|0
1649154670000|2022-04-05 10:31:10|3657.45|3657.45|3657.63|3657.63|3657.63|3657.63|3657.45|3657.45|0
1649154690000|2022-04-05 10:31:30|3657|3657|3656.38|3656.38|3657|3657|3656.38|3656.38|0
1649154700000|2022-04-05 10:31:40|3655.75|3655.75|3656.38|3656.38|3656.38|3656.38|3655.75|3655.75|0
1649154720000|2022-04-05 10:32:00|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|3656.55|0
1649154750000|2022-04-05 10:32:30|3655.92|3655.92|3655.92|3655.92|3655.92|3655.92|3655.92|3655.92|0
1649154780000|2022-04-05 10:33:00|3656.05|3656.05|3657.6|3657.6|3657.6|3657.6|3656.05|3656.05|0
1649154810000|2022-04-05 10:33:30|3657.85|3657.85|3657.72|3657.72|3657.85|3657.85|3657.72|3657.72|0
1649154840000|2022-04-05 10:34:00|3657.6|3657.6|3657.25|3657.25|3657.6|3657.6|3657.25|3657.25|0
1649154860000|2022-04-05 10:34:20|3655.75|3655.75|3655.63|3655.63|3655.75|3655.75|3655.63|3655.63|0
1649154880000|2022-04-05 10:34:40|3654.38|3654.38|3654.38|3654.38|3654.38|3654.38|3654.38|3654.38|0
1649154930000|2022-04-05 10:35:30|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|3653.13|0
1649154940000|2022-04-05 10:35:40|3655|3655|3655|3655|3655|3655|3655|3655|0
1649154990000|2022-04-05 10:36:30|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|0
1649155020000|2022-04-05 10:37:00|3655|3655|3655|3655|3655|3655|3655|3655|0
1649155050000|2022-04-05 10:37:30|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|3655.63|0
1649155080000|2022-04-05 10:38:00|3655|3655|3654.38|3654.38|3655|3655|3654.38|3654.38|0
1649155090000|2022-04-05 10:38:10|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|0
1649155110000|2022-04-05 10:38:30|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|3652.88|0
1649155140000|2022-04-05 10:39:00|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|3651.01|0
1649155180000|2022-04-05 10:39:40|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|3650.76|0
1649155210000|2022-04-05 10:40:10|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|0
1649155220000|2022-04-05 10:40:20|3650.51|3650.51|3651.75|3651.75|3651.75|3651.75|3650.51|3650.51|0
1649155230000|2022-04-05 10:40:30|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|3650.51|0
1649155240000|2022-04-05 10:40:40|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|3651.13|0
1649155250000|2022-04-05 10:40:50|3652.38|3652.38|3653|3653|3653|3653|3652.38|3652.38|0
1649155360000|2022-04-05 10:42:40|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|0
1649155370000|2022-04-05 10:42:50|3653|3653|3653|3653|3653|3653|3653|3653|0
1649155390000|2022-04-05 10:43:10|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|3654.25|0
1649155450000|2022-04-05 10:44:10|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|0
1649155470000|2022-04-05 10:44:30|3652.88|3652.88|3653.13|3653.13|3653.13|3653.13|3652.75|3652.75|0
1649155480000|2022-04-05 10:44:40|3653.25|3653.25|3654|3654|3654|3654|3653.25|3653.25|0
1649155510000|2022-04-05 10:45:10|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|3654.13|0
1649155550000|2022-04-05 10:45:50|3654.75|3654.75|3655.38|3655.38|3655.38|3655.38|3654.75|3654.75|0
1649155610000|2022-04-05 10:46:50|3657.87|3657.87|3657.25|3657.25|3657.87|3657.87|3657.25|3657.25|0
1649155680000|2022-04-05 10:48:00|3656.63|3656.63|3656.88|3656.88|3656.88|3656.88|3656.63|3656.63|0
1649155690000|2022-04-05 10:48:10|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|3656.75|0
1649155720000|2022-04-05 10:48:40|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|3657.38|0
1649155730000|2022-04-05 10:48:50|3659.25|3659.25|3659.25|3659.25|3659.25|3659.25|3659.25|3659.25|0
1649155750000|2022-04-05 10:49:10|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|3660.5|0
1649155780000|2022-04-05 10:49:40|3661.75|3661.75|3659.75|3659.75|3661.75|3661.75|3659|3659|0
1649155790000|2022-04-05 10:49:50|3661|3661|3661|3661|3661|3661|3661|3661|0
1649155800000|2022-04-05 10:50:00|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|0
1649155810000|2022-04-05 10:50:10|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|3658.5|0
1649155820000|2022-04-05 10:50:20|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|3659.12|0
1649155850000|2022-04-05 10:50:50|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|3659.75|0
1649155860000|2022-04-05 10:51:00|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|3660.37|0
1649155920000|2022-04-05 10:52:00|3662.24|3662.24|3661.62|3661.62|3662.24|3662.24|3661.62|3661.62|0
1649155930000|2022-04-05 10:52:10|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|3661.97|0
1649155940000|2022-04-05 10:52:20|3663.84|3663.84|3663.84|3663.84|3663.84|3663.84|3663.84|3663.84|0
1649155990000|2022-04-05 10:53:10|3664.22|3664.22|3664.22|3664.22|3664.22|3664.22|3664.22|3664.22|0
1649156000000|2022-04-05 10:53:20|3663.59|3663.59|3663.59|3663.59|3663.59|3663.59|3663.59|3663.59|0
1649156070000|2022-04-05 10:54:30|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|0
1649156080000|2022-04-05 10:54:40|3664.97|3664.97|3664.97|3664.97|3664.97|3664.97|3664.97|3664.97|0
1649156090000|2022-04-05 10:54:50|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|3664.34|0
1649156120000|2022-04-05 10:55:20|3663.72|3663.72|3663.09|3663.09|3663.72|3663.72|3663.09|3663.09|0
1649156190000|2022-04-05 10:56:30|3664.34|3664.34|3664.51|3664.51|3664.51|3664.51|3664.34|3664.34|0
1649156210000|2022-04-05 10:56:50|3663.27|3663.27|3664.51|3664.51|3664.51|3664.51|3663.27|3663.27|0
1649156220000|2022-04-05 10:57:00|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|0
1649156240000|2022-04-05 10:57:20|3663.89|3663.89|3664.51|3664.51|3665.14|3665.14|3663.89|3663.89|0
1649156250000|2022-04-05 10:57:30|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|3665.14|0
1649156280000|2022-04-05 10:58:00|3665.52|3665.52|3665.52|3665.52|3665.52|3665.52|3665.52|3665.52|0
1649156290000|2022-04-05 10:58:10|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|0
1649156300000|2022-04-05 10:58:20|3665.77|3665.77|3665.89|3665.89|3665.89|3665.89|3665.77|3665.77|0
1649156310000|2022-04-05 10:58:30|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|3665.77|0
1649156320000|2022-04-05 10:58:40|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|0
1649156340000|2022-04-05 10:59:00|3665.14|3665.14|3664.52|3664.52|3665.14|3665.14|3664.52|3664.52|0
1649156350000|2022-04-05 10:59:10|3664.39|3664.39|3665.64|3665.64|3665.64|3665.64|3664.39|3664.39|0
1649156360000|2022-04-05 10:59:20|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|3666.02|0
1649156370000|2022-04-05 10:59:30|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|3665.39|0
1649156400000|2022-04-05 11:00:00|3665.52|3665.52|3665.64|3665.64|3665.64|3665.64|3665.52|3665.52|0
1649156440000|2022-04-05 11:00:40|3663.77|3663.77|3663.77|3663.77|3663.77|3663.77|3663.77|3663.77|0
1649156460000|2022-04-05 11:01:00|3662.77|3662.77|3662.65|3662.65|3662.77|3662.77|3662.65|3662.65|0
1649156470000|2022-04-05 11:01:10|3662.52|3662.52|3661.77|3661.77|3662.52|3662.52|3661.77|3661.77|0
1649156490000|2022-04-05 11:01:30|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|3662.39|0
1649156500000|2022-04-05 11:01:40|3662.27|3662.27|3662.52|3662.52|3662.52|3662.52|3662.27|3662.27|0
1649156520000|2022-04-05 11:02:00|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|0
1649156530000|2022-04-05 11:02:10|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|0
1649156550000|2022-04-05 11:02:30|3660.65|3660.65|3660.65|3660.65|3660.65|3660.65|3660.65|3660.65|0
1649156580000|2022-04-05 11:03:00|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|3660.02|0
1649156620000|2022-04-05 11:03:40|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|3661.27|0
1649156660000|2022-04-05 11:04:20|3661.4|3661.4|3661.52|3661.52|3661.52|3661.52|3661.4|3661.4|0
1649156680000|2022-04-05 11:04:40|3662.15|3662.15|3662.15|3662.15|3664.02|3664.02|3662.15|3662.15|0
1649156700000|2022-04-05 11:05:00|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|3663.39|0
1649156710000|2022-04-05 11:05:10|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|3663.27|0
1649156750000|2022-04-05 11:05:50|3663.89|3663.89|3663.89|3663.89|3663.89|3663.89|3663.89|3663.89|0
1649156790000|2022-04-05 11:06:30|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|3663.72|0
1649156800000|2022-04-05 11:06:40|3664.35|3664.35|3663.35|3663.35|3664.6|3664.6|3663.35|3663.35|0
1649156850000|2022-04-05 11:07:30|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|0
1649156860000|2022-04-05 11:07:40|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|3661.48|0
1649156880000|2022-04-05 11:08:00|3660.85|3660.85|3660.85|3660.85|3660.85|3660.85|3660.85|3660.85|0
1649156940000|2022-04-05 11:09:00|3660.22|3660.22|3659.6|3659.6|3660.22|3660.22|3659.6|3659.6|0
1649156960000|2022-04-05 11:09:20|3659.85|3659.85|3659.23|3659.23|3659.85|3659.85|3659.23|3659.23|0
1649156970000|2022-04-05 11:09:30|3659.35|3659.35|3659.36|3659.36|3659.73|3659.73|3659.1|3659.1|0
1649156980000|2022-04-05 11:09:40|3659.23|3659.23|3659.23|3659.23|3659.23|3659.23|3659.23|3659.23|0
1649157010000|2022-04-05 11:10:10|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|3657.98|0
1649157040000|2022-04-05 11:10:40|3659.23|3659.23|3659.48|3659.48|3659.48|3659.48|3659.23|3659.23|0
1649157090000|2022-04-05 11:11:30|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|3657.61|0
1649157160000|2022-04-05 11:12:40|3657.26|3657.26|3657.09|3657.09|3657.26|3657.26|3657.09|3657.09|0
1649157180000|2022-04-05 11:13:00|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|3657.71|0
1649157230000|2022-04-05 11:13:50|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|3657.96|0
1649157260000|2022-04-05 11:14:20|3659.84|3659.84|3658.59|3658.59|3659.84|3659.84|3658.59|3658.59|0
1649157300000|2022-04-05 11:15:00|3658.71|3658.71|3658.71|3658.71|3658.71|3658.71|3658.71|3658.71|0
1649157310000|2022-04-05 11:15:10|3659.34|3659.34|3659.59|3659.59|3659.59|3659.59|3659.34|3659.34|0
1649157330000|2022-04-05 11:15:30|3659.96|3659.96|3660.21|3660.21|3660.21|3660.21|3659.96|3659.96|0
1649157360000|2022-04-05 11:16:00|3660.47|3660.47|3660.47|3660.47|3662.34|3662.34|3660.47|3660.47|0
1649157380000|2022-04-05 11:16:20|3659.96|3659.96|3660.84|3660.84|3660.84|3660.84|3659.96|3659.96|0
1649157390000|2022-04-05 11:16:30|3660.97|3660.97|3660.72|3660.72|3660.97|3660.97|3660.59|3660.59|0
1649157410000|2022-04-05 11:16:50|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|3660.84|0
1649157450000|2022-04-05 11:17:30|3661.22|3661.22|3662.1|3662.1|3662.1|3662.1|3661.22|3661.22|0
1649157460000|2022-04-05 11:17:40|3661.72|3661.72|3661.72|3661.72|3661.72|3661.72|3661.72|3661.72|0
1649157470000|2022-04-05 11:17:50|3661.97|3661.97|3662.1|3662.1|3662.1|3662.1|3661.97|3661.97|0
1649157480000|2022-04-05 11:18:00|3661.47|3661.47|3661.72|3661.72|3661.72|3661.72|3661.47|3661.47|0
1649157490000|2022-04-05 11:18:10|3662.35|3662.35|3662.6|3662.6|3662.72|3662.72|3662.35|3662.35|0
1649157510000|2022-04-05 11:18:30|3662.97|3662.97|3662.85|3662.85|3662.97|3662.97|3662.85|3662.85|0
1649157530000|2022-04-05 11:18:50|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|3663.1|0
1649157550000|2022-04-05 11:19:10|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|3663.35|0
1649157560000|2022-04-05 11:19:20|3663.98|3663.98|3663.98|3663.98|3663.98|3663.98|3663.98|3663.98|0
1649157570000|2022-04-05 11:19:30|3664.23|3664.23|3664.23|3664.23|3664.23|3664.23|3664.23|3664.23|0
1649157580000|2022-04-05 11:19:40|3664.48|3664.48|3665.48|3665.48|3665.48|3665.48|3664.23|3664.23|0
1649157600000|2022-04-05 11:20:00|3665.6|3665.6|3666.23|3666.23|3666.48|3666.48|3665.6|3665.6|0
1649157610000|2022-04-05 11:20:10|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|3665.6|0
1649157630000|2022-04-05 11:20:30|3665.73|3665.73|3667.35|3667.35|3667.35|3667.35|3665.73|3665.73|0
1649157640000|2022-04-05 11:20:40|3667.48|3667.48|3667.48|3667.48|3667.48|3667.48|3667.48|3667.48|0
1649157650000|2022-04-05 11:20:50|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|3668.1|0
1649157660000|2022-04-05 11:21:00|3667.98|3667.98|3668.35|3668.35|3668.35|3668.35|3667.98|3667.98|0
1649157670000|2022-04-05 11:21:10|3668.98|3668.98|3669.1|3669.1|3669.1|3669.1|3668.98|3668.98|0
1649157680000|2022-04-05 11:21:20|3669.23|3669.23|3670.48|3670.48|3670.48|3670.48|3669.23|3669.23|0
1649157690000|2022-04-05 11:21:30|3670.22|3670.22|3670.22|3670.22|3670.22|3670.22|3670.22|3670.22|0
1649157710000|2022-04-05 11:21:50|3670.1|3670.1|3669.97|3669.97|3670.22|3670.22|3669.72|3669.72|0
1649157720000|2022-04-05 11:22:00|3671.22|3671.22|3672.64|3672.64|3672.64|3672.64|3671.22|3671.22|0
1649157760000|2022-04-05 11:22:40|3672.39|3672.39|3671.64|3671.64|3672.39|3672.39|3671.51|3671.51|0
1649157780000|2022-04-05 11:23:00|3671.14|3671.14|3671.26|3671.26|3671.89|3671.89|3671.14|3671.14|0
1649157800000|2022-04-05 11:23:20|3671.01|3671.01|3671.01|3671.01|3671.01|3671.01|3671.01|3671.01|0
1649157810000|2022-04-05 11:23:30|3670.39|3670.39|3668.52|3668.52|3670.39|3670.39|3668.39|3668.39|0
1649157830000|2022-04-05 11:23:50|3667.89|3667.89|3667.27|3667.27|3667.89|3667.89|3667.27|3667.27|0
1649157840000|2022-04-05 11:24:00|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|0
1649157850000|2022-04-05 11:24:10|3665.52|3665.52|3667.39|3667.39|3667.39|3667.39|3665.52|3665.52|0
1649157860000|2022-04-05 11:24:20|3667.52|3667.52|3667.52|3667.52|3667.52|3667.52|3667.52|3667.52|0
1649157870000|2022-04-05 11:24:30|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|0
1649157890000|2022-04-05 11:24:50|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|3665.64|0
1649157930000|2022-04-05 11:25:30|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|3666.27|0
1649157960000|2022-04-05 11:26:00|3666.14|3666.14|3666.39|3666.39|3666.39|3666.39|3666.14|3666.14|0
1649157970000|2022-04-05 11:26:10|3667.02|3667.02|3667.02|3667.02|3667.02|3667.02|3667.02|3667.02|0
1649157980000|2022-04-05 11:26:20|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|3667.64|0
1649158010000|2022-04-05 11:26:50|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|3666.39|0
1649158020000|2022-04-05 11:27:00|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|3665.89|0
1649158050000|2022-04-05 11:27:30|3666.02|3666.02|3664.77|3664.77|3666.02|3666.02|3664.77|3664.77|0
1649158110000|2022-04-05 11:28:30|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|3666.64|0
1649158160000|2022-04-05 11:29:20|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|3666.52|0
1649158230000|2022-04-05 11:30:30|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|0
1649158280000|2022-04-05 11:31:20|3666.14|3666.14|3664.89|3664.89|3666.14|3666.14|3664.89|3664.89|0
1649158290000|2022-04-05 11:31:30|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|3666.77|0
1649158330000|2022-04-05 11:32:10|3666.52|3666.52|3666.77|3666.77|3666.77|3666.77|3666.52|3666.52|0
1649158340000|2022-04-05 11:32:20|3666.64|3666.64|3664.77|3664.77|3666.64|3666.64|3664.77|3664.77|0
1649158350000|2022-04-05 11:32:30|3664.14|3664.14|3663.02|3663.02|3664.27|3664.27|3663.02|3663.02|0
1649158360000|2022-04-05 11:32:40|3662.77|3662.77|3662.64|3662.64|3662.77|3662.77|3662.52|3662.52|0
1649158370000|2022-04-05 11:32:50|3662.9|3662.9|3662.9|3662.9|3663.02|3663.02|3662.9|3662.9|0
1649158390000|2022-04-05 11:33:10|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|3663.02|0
1649158400000|2022-04-05 11:33:20|3663.15|3663.15|3663.52|3663.52|3663.52|3663.52|3663.15|3663.15|0
1649158410000|2022-04-05 11:33:30|3661.65|3661.65|3661.65|3661.65|3661.65|3661.65|3661.65|3661.65|0
1649158450000|2022-04-05 11:34:10|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|3661.82|0
1649158500000|2022-04-05 11:35:00|3661.45|3661.45|3661.45|3661.45|3661.45|3661.45|3661.45|3661.45|0
1649158520000|2022-04-05 11:35:20|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|3661.7|0
1649158530000|2022-04-05 11:35:30|3661.07|3661.07|3661.07|3661.07|3661.07|3661.07|3661.07|3661.07|0
1649158550000|2022-04-05 11:35:50|3661.45|3661.45|3661.2|3661.2|3661.45|3661.45|3661.2|3661.2|0
1649158560000|2022-04-05 11:36:00|3662.45|3662.45|3662.45|3662.45|3662.45|3662.45|3662.45|3662.45|0
1649158590000|2022-04-05 11:36:30|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|3662.57|0
1649158600000|2022-04-05 11:36:40|3663.82|3663.82|3663.2|3663.2|3663.82|3663.82|3663.2|3663.2|0
1649158610000|2022-04-05 11:36:50|3663.07|3663.07|3662.95|3662.95|3663.07|3663.07|3662.95|3662.95|0
1649158650000|2022-04-05 11:37:30|3662.7|3662.7|3662.2|3662.2|3662.82|3662.82|3662.2|3662.2|0
1649158720000|2022-04-05 11:38:40|3662.32|3662.32|3662.95|3662.95|3662.95|3662.95|3662.32|3662.32|0
1649158740000|2022-04-05 11:39:00|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|3664.19|0
1649158770000|2022-04-05 11:39:30|3665.44|3665.44|3666.07|3666.07|3666.07|3666.07|3665.44|3665.44|0
1649158780000|2022-04-05 11:39:40|3666.19|3666.19|3667.32|3667.32|3667.32|3667.32|3666.19|3666.19|0
1649158790000|2022-04-05 11:39:50|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|3666.94|0
1649158820000|2022-04-05 11:40:20|3667.19|3667.19|3667.44|3667.44|3667.44|3667.44|3667.19|3667.19|0
1649158860000|2022-04-05 11:41:00|3668.07|3668.07|3667.44|3667.44|3668.07|3668.07|3667.44|3667.44|0
1649158880000|2022-04-05 11:41:20|3666.82|3666.82|3666.2|3666.2|3666.82|3666.82|3666.2|3666.2|0
1649158900000|2022-04-05 11:41:40|3666.07|3666.07|3665.45|3665.45|3666.07|3666.07|3665.45|3665.45|0
1649158940000|2022-04-05 11:42:20|3665.7|3665.7|3665.32|3665.32|3665.7|3665.7|3665.32|3665.32|0
1649158950000|2022-04-05 11:42:30|3665.57|3665.57|3665.57|3665.57|3665.57|3665.57|3665.57|3665.57|0
1649158960000|2022-04-05 11:42:40|3664.95|3664.95|3665.57|3665.57|3665.57|3665.57|3664.95|3664.95|0
1649159010000|2022-04-05 11:43:30|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|3666.2|0
1649159020000|2022-04-05 11:43:40|3666.72|3666.72|3665.97|3665.97|3666.72|3666.72|3665.84|3665.84|0
1649159030000|2022-04-05 11:43:50|3665.84|3665.84|3665.97|3665.97|3665.97|3665.97|3665.84|3665.84|0
1649159080000|2022-04-05 11:44:40|3666.09|3666.09|3667.34|3667.34|3667.34|3667.34|3666.09|3666.09|0
1649159100000|2022-04-05 11:45:00|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|3667.09|0
1649159110000|2022-04-05 11:45:10|3666.96|3666.96|3666.34|3666.34|3666.96|3666.96|3666.34|3666.34|0
1649159130000|2022-04-05 11:45:30|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|3666.17|0
1649159140000|2022-04-05 11:45:40|3666|3666|3666|3666|3666|3666|3666|3666|0
1649159180000|2022-04-05 11:46:20|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|3666.62|0
1649159190000|2022-04-05 11:46:30|3666.5|3666.5|3665.74|3665.74|3666.5|3666.5|3665.49|3665.49|0
1649159200000|2022-04-05 11:46:40|3665.62|3665.62|3665.91|3665.91|3665.91|3665.91|3665.62|3665.62|0
1649159210000|2022-04-05 11:46:50|3667.16|3667.16|3669.66|3669.66|3669.66|3669.66|3667.16|3667.16|0
1649159220000|2022-04-05 11:47:00|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|3670.28|0
1649159240000|2022-04-05 11:47:20|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|0
1649159250000|2022-04-05 11:47:30|3670.58|3670.58|3670.41|3670.41|3670.58|3670.58|3670.41|3670.41|0
1649159260000|2022-04-05 11:47:40|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|3671.03|0
1649159280000|2022-04-05 11:48:00|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|3670.41|0
1649159290000|2022-04-05 11:48:10|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|3668.54|0
1649159310000|2022-04-05 11:48:30|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|0
1649159320000|2022-04-05 11:48:40|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|0
1649159340000|2022-04-05 11:49:00|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|0
1649159460000|2022-04-05 11:51:00|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|0
1649159520000|2022-04-05 11:52:00|3671.16|3671.16|3671.16|3671.16|3671.16|3671.16|3671.16|3671.16|0
1649159560000|2022-04-05 11:52:40|3670.54|3670.54|3670.54|3670.54|3670.54|3670.54|3670.54|3670.54|0
1649159570000|2022-04-05 11:52:50|3670.41|3670.41|3670.28|3670.28|3670.41|3670.41|3670.28|3670.28|0
1649159580000|2022-04-05 11:53:00|3669.91|3669.91|3669.41|3669.41|3669.91|3669.91|3669.41|3669.41|0
1649159600000|2022-04-05 11:53:20|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|3669.28|0
1649159620000|2022-04-05 11:53:40|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|3668.66|0
1649159650000|2022-04-05 11:54:10|3668.03|3668.03|3667.65|3667.65|3668.03|3668.03|3667.65|3667.65|0
1649159680000|2022-04-05 11:54:40|3668.28|3668.28|3668.4|3668.4|3668.4|3668.4|3668.28|3668.28|0
1649159690000|2022-04-05 11:54:50|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|3668.15|0
1649159750000|2022-04-05 11:55:50|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|0
1649159770000|2022-04-05 11:56:10|3669.4|3669.4|3669.4|3669.4|3669.4|3669.4|3669.4|3669.4|0
1649159780000|2022-04-05 11:56:20|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|3668.78|0
1649159820000|2022-04-05 11:57:00|3668.53|3668.53|3668.27|3668.27|3668.53|3668.53|3668.27|3668.27|0
1649159870000|2022-04-05 11:57:50|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|3667.77|0
1649159890000|2022-04-05 11:58:10|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|3667.15|0
1649159930000|2022-04-05 11:58:50|3667.52|3667.52|3667.78|3667.78|3667.78|3667.78|3667.52|3667.52|0
1649159990000|2022-04-05 11:59:50|3668.12|3668.12|3668.29|3668.29|3668.29|3668.29|3667.95|3667.95|0
1649160010000|2022-04-05 12:00:10|3668.04|3668.04|3668.04|3668.04|3668.04|3668.04|3668.04|3668.04|0
1649160070000|2022-04-05 12:01:10|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|3669.29|0
1649160080000|2022-04-05 12:01:20|3669.54|3669.54|3669.16|3669.16|3669.54|3669.54|3669.16|3669.16|0
1649160190000|2022-04-05 12:03:10|3668.66|3668.66|3668.91|3668.91|3669.16|3669.16|3668.66|3668.66|0
1649160210000|2022-04-05 12:03:30|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|3669.04|0
1649160220000|2022-04-05 12:03:40|3668.91|3668.91|3668.79|3668.79|3668.91|3668.91|3668.79|3668.79|0
1649160230000|2022-04-05 12:03:50|3668.16|3668.16|3668.41|3668.41|3668.41|3668.41|3668.16|3668.16|0
1649160240000|2022-04-05 12:04:00|3667.91|3667.91|3667.78|3667.78|3667.91|3667.91|3667.78|3667.78|0
1649160250000|2022-04-05 12:04:10|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|0
1649160260000|2022-04-05 12:04:20|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|3667.41|0
1649160270000|2022-04-05 12:04:30|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|3667.28|0
1649160280000|2022-04-05 12:04:40|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|3667.91|0
1649160290000|2022-04-05 12:04:50|3667.78|3667.78|3667.91|3667.91|3667.91|3667.91|3667.78|3667.78|0
1649160310000|2022-04-05 12:05:10|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|3667.56|0
1649160350000|2022-04-05 12:05:50|3667.31|3667.31|3668.56|3668.56|3668.56|3668.56|3667.31|3667.31|0
1649160380000|2022-04-05 12:06:20|3670.44|3670.44|3669.81|3669.81|3670.44|3670.44|3669.81|3669.81|0
1649160430000|2022-04-05 12:07:10|3669.19|3669.19|3669.19|3669.19|3669.19|3669.19|3669.19|3669.19|0
1649160450000|2022-04-05 12:07:30|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|3669.31|0
1649160460000|2022-04-05 12:07:40|3670.56|3670.56|3670.56|3670.56|3670.56|3670.56|3670.56|3670.56|0
1649160480000|2022-04-05 12:08:00|3670.44|3670.44|3671.68|3671.68|3671.68|3671.68|3670.44|3670.44|0
1649160490000|2022-04-05 12:08:10|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|3671.56|0
1649160520000|2022-04-05 12:08:40|3671.81|3671.81|3672.43|3672.43|3672.43|3672.43|3671.68|3671.68|0
1649160530000|2022-04-05 12:08:50|3672.18|3672.18|3671.93|3671.93|3672.18|3672.18|3671.93|3671.93|0
1649160540000|2022-04-05 12:09:00|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|0
1649160570000|2022-04-05 12:09:30|3670.68|3670.68|3670.68|3670.68|3670.68|3670.68|3670.68|3670.68|0
1649160580000|2022-04-05 12:09:40|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|0
1649160600000|2022-04-05 12:10:00|3671.06|3671.06|3671.18|3671.18|3671.18|3671.18|3671.06|3671.06|0
1649160610000|2022-04-05 12:10:10|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|3671.31|0
1649160620000|2022-04-05 12:10:20|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|3671.18|0
1649160650000|2022-04-05 12:10:50|3670.56|3670.56|3670.56|3670.56|3670.56|3670.56|3670.56|3670.56|0
1649160670000|2022-04-05 12:11:10|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|3670.43|0
1649160690000|2022-04-05 12:11:30|3670.56|3670.56|3669.93|3669.93|3670.56|3670.56|3669.93|3669.93|0
1649160720000|2022-04-05 12:12:00|3670.56|3670.56|3670.39|3670.39|3670.56|3670.56|3670.39|3670.39|0
1649160740000|2022-04-05 12:12:20|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1649160780000|2022-04-05 12:13:00|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|3669.91|0
1649160790000|2022-04-05 12:13:10|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|3670.04|0
1649160810000|2022-04-05 12:13:30|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|3669.87|0
1649160840000|2022-04-05 12:14:00|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|3668.62|0
1649160870000|2022-04-05 12:14:30|3667.99|3667.99|3667.86|3667.86|3667.99|3667.99|3667.86|3667.86|0
1649160890000|2022-04-05 12:14:50|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|3668.12|0
1649160920000|2022-04-05 12:15:20|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|3669.36|0
1649160960000|2022-04-05 12:16:00|3669.11|3669.11|3668.99|3668.99|3669.11|3669.11|3668.36|3668.36|0
1649160970000|2022-04-05 12:16:10|3668.87|3668.87|3666.24|3666.24|3668.99|3668.99|3666.24|3666.24|0
1649160980000|2022-04-05 12:16:20|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|3666.37|0
1649161020000|2022-04-05 12:17:00|3664.5|3664.5|3664.5|3664.5|3664.5|3664.5|3664.5|3664.5|0
1649161050000|2022-04-05 12:17:30|3665.12|3665.12|3665.12|3665.12|3665.12|3665.12|3665.12|3665.12|0
1649161070000|2022-04-05 12:17:50|3665.37|3665.37|3665.5|3665.5|3665.5|3665.5|3665.37|3665.37|0
1649161150000|2022-04-05 12:19:10|3665.87|3665.87|3665.87|3665.87|3665.87|3665.87|3665.87|3665.87|0
1649161180000|2022-04-05 12:19:40|3664|3664|3663.5|3663.5|3664|3664|3663.5|3663.5|0
1649161190000|2022-04-05 12:19:50|3663.67|3663.67|3663.84|3663.84|3663.84|3663.84|3663.67|3663.67|0
1649161280000|2022-04-05 12:21:20|3663.97|3663.97|3663.97|3663.97|3663.97|3663.97|3663.97|3663.97|0
1649161290000|2022-04-05 12:21:30|3663.84|3663.84|3663.72|3663.72|3663.84|3663.84|3663.72|3663.72|0
1649161330000|2022-04-05 12:22:10|3663.59|3663.59|3662.97|3662.97|3663.59|3663.59|3662.35|3662.35|0
1649161360000|2022-04-05 12:22:40|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|0
1649161390000|2022-04-05 12:23:10|3663.34|3663.34|3663.34|3663.34|3665.22|3665.22|3663.34|3663.34|0
1649161410000|2022-04-05 12:23:30|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|3662.72|0
1649161460000|2022-04-05 12:24:20|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|3662.59|0
1649161470000|2022-04-05 12:24:30|3661.97|3661.97|3661.05|3661.05|3661.97|3661.97|3661.05|3661.05|0
1649161480000|2022-04-05 12:24:40|3659.8|3659.8|3659.8|3659.8|3659.8|3659.8|3659.8|3659.8|0
1649161500000|2022-04-05 12:25:00|3659.17|3659.17|3657.67|3657.67|3659.17|3659.17|3657.67|3657.67|0
1649161510000|2022-04-05 12:25:10|3658.3|3658.3|3658.3|3658.3|3658.3|3658.3|3658.3|3658.3|0
1649161520000|2022-04-05 12:25:20|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|3657.67|0
1649161530000|2022-04-05 12:25:30|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|3657.42|0
1649161560000|2022-04-05 12:26:00|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|3657.3|0
1649161570000|2022-04-05 12:26:10|3657.42|3657.42|3657.3|3657.3|3657.42|3657.42|3657.3|3657.3|0
1649161580000|2022-04-05 12:26:20|3656.05|3656.05|3654.17|3654.17|3656.05|3656.05|3654.17|3654.17|0
1649161610000|2022-04-05 12:26:50|3654.55|3654.55|3654.3|3654.3|3654.55|3654.55|3654.3|3654.3|0
1649161620000|2022-04-05 12:27:00|3653.68|3653.68|3653.5|3653.5|3653.68|3653.68|3653.5|3653.5|0
1649161630000|2022-04-05 12:27:10|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|3653.38|0
1649161650000|2022-04-05 12:27:30|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|3651.5|0
1649161690000|2022-04-05 12:28:10|3651.63|3651.63|3652.01|3652.01|3652.01|3652.01|3651.63|3651.63|0
1649161740000|2022-04-05 12:29:00|3648.26|3648.26|3645.14|3645.14|3649.51|3649.51|3645.14|3645.14|0
1649161770000|2022-04-05 12:29:30|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|3644.51|0
1649161780000|2022-04-05 12:29:40|3643.89|3643.89|3643.89|3643.89|3643.89|3643.89|3642.64|3642.64|0
1649161790000|2022-04-05 12:29:50|3645.76|3645.76|3644.89|3644.89|3645.76|3645.76|3644.89|3644.89|0
1649161800000|2022-04-05 12:30:00|3643.64|3643.64|3643.26|3643.26|3643.64|3643.64|3643.26|3643.26|0
1649161810000|2022-04-05 12:30:10|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|3643.14|0
1649161820000|2022-04-05 12:30:20|3643.76|3643.76|3646.26|3646.26|3646.26|3646.26|3643.76|3643.76|0
1649161870000|2022-04-05 12:31:10|3646.38|3646.38|3646.51|3646.51|3646.51|3646.51|3646.38|3646.38|0
1649161890000|2022-04-05 12:31:30|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|3646.38|0
1649161920000|2022-04-05 12:32:00|3646.76|3646.76|3650.51|3650.51|3650.51|3650.51|3646.76|3646.76|0
1649161930000|2022-04-05 12:32:10|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|3650.38|0
1649161970000|2022-04-05 12:32:50|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|3650.13|0
1649162050000|2022-04-05 12:34:10|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|3649.51|0
1649162090000|2022-04-05 12:34:50|3648.88|3648.88|3647.01|3647.01|3648.88|3648.88|3647.01|3647.01|0
1649162110000|2022-04-05 12:35:10|3648.26|3648.26|3648.26|3648.26|3648.26|3648.26|3648.26|3648.26|0
1649162140000|2022-04-05 12:35:40|3648.09|3648.09|3647.46|3647.46|3648.09|3648.09|3647.46|3647.46|0
1649162210000|2022-04-05 12:36:50|3649.33|3649.33|3646.21|3646.21|3649.33|3649.33|3644.96|3644.96|0
1649162220000|2022-04-05 12:37:00|3646.09|3646.09|3645.59|3645.59|3646.09|3646.09|3645.59|3645.59|0
1649162300000|2022-04-05 12:38:20|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|3645.34|0
1649162320000|2022-04-05 12:38:40|3645.96|3645.96|3645.96|3645.96|3645.96|3645.96|3645.96|3645.96|0
1649162330000|2022-04-05 12:38:50|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|3645.58|0
1649162380000|2022-04-05 12:39:40|3646.21|3646.21|3647.46|3647.46|3647.46|3647.46|3646.21|3646.21|0
1649162400000|2022-04-05 12:40:00|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|3649.33|0
1649162430000|2022-04-05 12:40:30|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|3649.08|0
1649162500000|2022-04-05 12:41:40|3648.83|3648.83|3646.95|3646.95|3648.83|3648.83|3646.95|3646.95|0
1649162510000|2022-04-05 12:41:50|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|3646.33|0
1649162530000|2022-04-05 12:42:10|3645.08|3645.08|3636.04|3636.04|3645.08|3645.08|3636.04|3636.04|0
1649162540000|2022-04-05 12:42:20|3637.91|3637.91|3636.67|3636.67|3637.91|3637.91|3636.04|3636.04|0
1649162550000|2022-04-05 12:42:30|3638.54|3638.54|3638.54|3638.54|3638.54|3638.54|3638.54|3638.54|0
1649162560000|2022-04-05 12:42:40|3636.67|3636.67|3636.92|3636.92|3636.92|3636.92|3636.67|3636.67|0
1649162570000|2022-04-05 12:42:50|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|3635.67|0
1649162590000|2022-04-05 12:43:10|3637.54|3637.54|3637.54|3637.54|3637.54|3637.54|3637.54|3637.54|0
1649162600000|2022-04-05 12:43:20|3638.17|3638.17|3638.79|3638.79|3638.79|3638.79|3638.17|3638.17|0
1649162610000|2022-04-05 12:43:30|3639.41|3639.41|3639.41|3639.41|3639.41|3639.41|3639.41|3639.41|0
1649162620000|2022-04-05 12:43:40|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|3640.66|0
1649162640000|2022-04-05 12:44:00|3641.91|3641.91|3641.91|3641.91|3641.91|3641.91|3641.91|3641.91|0
1649162650000|2022-04-05 12:44:10|3641.41|3641.41|3641.66|3641.66|3641.66|3641.66|3641.41|3641.41|0
1649162660000|2022-04-05 12:44:20|3641.79|3641.79|3640.79|3640.79|3641.79|3641.79|3640.54|3640.54|0
1649162670000|2022-04-05 12:44:30|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|3641.42|0
1649162680000|2022-04-05 12:44:40|3641.04|3641.04|3639.79|3639.79|3641.04|3641.04|3639.79|3639.79|0
1649162690000|2022-04-05 12:44:50|3640.04|3640.04|3639.42|3639.42|3640.04|3640.04|3639.42|3639.42|0
1649162700000|2022-04-05 12:45:00|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|3640.04|0
1649162710000|2022-04-05 12:45:10|3641.29|3641.29|3641.29|3641.29|3641.29|3641.29|3641.29|3641.29|0
1649162720000|2022-04-05 12:45:20|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|3641.54|0
1649162740000|2022-04-05 12:45:40|3641.29|3641.29|3639.79|3639.79|3641.29|3641.29|3639.79|3639.79|0
1649162750000|2022-04-05 12:45:50|3639.66|3639.66|3639.37|3639.37|3639.66|3639.66|3639.37|3639.37|0
1649162760000|2022-04-05 12:46:00|3639.74|3639.74|3640.19|3640.19|3640.19|3640.19|3639.57|3639.57|0
1649162770000|2022-04-05 12:46:10|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|3640.32|0
1649162790000|2022-04-05 12:46:30|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|3640.57|0
1649162820000|2022-04-05 12:47:00|3643.07|3643.07|3643.07|3643.07|3643.07|3643.07|3643.07|3643.07|0
1649162850000|2022-04-05 12:47:30|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|3644.32|0
1649162860000|2022-04-05 12:47:40|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|3645.56|0
1649162880000|2022-04-05 12:48:00|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|3645.44|0
1649162900000|2022-04-05 12:48:20|3644.81|3644.81|3645.44|3645.44|3645.44|3645.44|3644.81|3644.81|0
1649162970000|2022-04-05 12:49:30|3644.19|3644.19|3643.57|3643.57|3644.19|3644.19|3643.57|3643.57|0
1649162990000|2022-04-05 12:49:50|3642.94|3642.94|3643.57|3643.57|3643.57|3643.57|3641.07|3641.07|0
1649163000000|2022-04-05 12:50:00|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|3644.19|0
1649163090000|2022-04-05 12:51:30|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|3644.06|0
1649163100000|2022-04-05 12:51:40|3646.56|3646.56|3646.56|3646.56|3646.56|3646.56|3646.56|3646.56|0
1649163110000|2022-04-05 12:51:50|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|3645.31|0
1649163120000|2022-04-05 12:52:00|3644.06|3644.06|3643.94|3643.94|3644.06|3644.06|3643.94|3643.94|0
1649163150000|2022-04-05 12:52:30|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|0
1649163160000|2022-04-05 12:52:40|3642.06|3642.06|3642.19|3642.19|3642.19|3642.19|3642.06|3642.06|0
1649163170000|2022-04-05 12:52:50|3642.06|3642.06|3640.19|3640.19|3642.06|3642.06|3640.19|3640.19|0
1649163180000|2022-04-05 12:53:00|3642.06|3642.06|3641.44|3641.44|3642.06|3642.06|3641.44|3641.44|0
1649163190000|2022-04-05 12:53:10|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|3641.56|0
1649163200000|2022-04-05 12:53:20|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|3641.81|0
1649163240000|2022-04-05 12:54:00|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|3641.19|0
1649163260000|2022-04-05 12:54:20|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|3642.44|0
1649163270000|2022-04-05 12:54:30|3644.31|3644.31|3644.69|3644.69|3644.69|3644.69|3644.31|3644.31|0
1649163280000|2022-04-05 12:54:40|3643.44|3643.44|3643.44|3643.44|3643.44|3643.44|3643.44|3643.44|0
1649163290000|2022-04-05 12:54:50|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|3643.31|0
1649163350000|2022-04-05 12:55:50|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|3642.69|0
1649163360000|2022-04-05 12:56:00|3642.07|3642.07|3641.44|3641.44|3642.07|3642.07|3641.44|3641.44|0
1649163380000|2022-04-05 12:56:20|3641.57|3641.57|3641.69|3641.69|3641.69|3641.69|3641.44|3641.44|0
1649163390000|2022-04-05 12:56:30|3640.44|3640.44|3640.32|3640.32|3640.44|3640.44|3640.32|3640.32|0
1649163400000|2022-04-05 12:56:40|3640.82|3640.82|3640.95|3640.95|3640.95|3640.95|3640.82|3640.82|0
1649163410000|2022-04-05 12:56:50|3640.82|3640.82|3641.32|3641.32|3641.32|3641.32|3640.82|3640.82|0
1649163420000|2022-04-05 12:57:00|3641.07|3641.07|3641.2|3641.2|3641.2|3641.2|3641.07|3641.07|0
1649163470000|2022-04-05 12:57:50|3639.95|3639.95|3639.95|3639.95|3639.95|3639.95|3639.95|3639.95|0
1649163480000|2022-04-05 12:58:00|3640.2|3640.2|3639.32|3639.32|3640.2|3640.2|3639.2|3639.2|0
1649163500000|2022-04-05 12:58:20|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|3639.07|0
1649163510000|2022-04-05 12:58:30|3638.45|3638.45|3639.32|3639.32|3639.32|3639.32|3638.45|3638.45|0
1649163530000|2022-04-05 12:58:50|3639.2|3639.2|3639.57|3639.57|3639.57|3639.57|3639.2|3639.2|0
1649163570000|2022-04-05 12:59:30|3639.32|3639.32|3639.2|3639.2|3639.32|3639.32|3639.2|3639.2|0
1649163600000|2022-04-05 13:00:00|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|3638.57|0
1649163610000|2022-04-05 13:00:10|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|3639.2|0
1649163620000|2022-04-05 13:00:20|3639.45|3639.45|3639.62|3639.62|3639.62|3639.62|3639.45|3639.45|0
1649163690000|2022-04-05 13:01:30|3639|3639|3639|3639|3639|3639|3639|3639|0
1649163740000|2022-04-05 13:02:20|3640.25|3640.25|3640.87|3640.87|3640.87|3640.87|3640.25|3640.25|0
1649163780000|2022-04-05 13:03:00|3639.62|3639.62|3639.62|3639.62|3639.62|3639.62|3639.62|3639.62|0
1649163810000|2022-04-05 13:03:30|3639|3639|3639.62|3639.62|3639.62|3639.62|3639|3639|0
1649163850000|2022-04-05 13:04:10|3639.97|3639.97|3639.97|3639.97|3639.97|3639.97|3639.97|3639.97|0
1649163860000|2022-04-05 13:04:20|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|3639.35|0
1649163900000|2022-04-05 13:05:00|3638.72|3638.72|3638.1|3638.1|3638.72|3638.72|3638.1|3638.1|0
1649163910000|2022-04-05 13:05:10|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|3636.22|0
1649163920000|2022-04-05 13:05:20|3635.6|3635.6|3635.6|3635.6|3635.6|3635.6|3635.6|3635.6|0
1649163940000|2022-04-05 13:05:40|3634.35|3634.35|3635.6|3635.6|3635.6|3635.6|3633.73|3633.73|0
1649163950000|2022-04-05 13:05:50|3634.98|3634.98|3635.47|3635.47|3635.47|3635.47|3634.98|3634.98|0
1649163970000|2022-04-05 13:06:10|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|0
1649164010000|2022-04-05 13:06:50|3635.93|3635.93|3635.75|3635.75|3635.93|3635.93|3635.75|3635.75|0
1649164020000|2022-04-05 13:07:00|3635.13|3635.13|3635.75|3635.75|3635.75|3635.75|3635.13|3635.13|0
1649164030000|2022-04-05 13:07:10|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|3636.1|0
1649164080000|2022-04-05 13:08:00|3635.47|3635.47|3631.73|3631.73|3635.47|3635.47|3631.73|3631.73|0
1649164090000|2022-04-05 13:08:10|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|3631.1|0
1649164100000|2022-04-05 13:08:20|3629.86|3629.86|3629.86|3629.86|3629.86|3629.86|3629.86|3629.86|0
1649164110000|2022-04-05 13:08:30|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|3629.23|0
1649164120000|2022-04-05 13:08:40|3628.61|3628.61|3628.61|3628.61|3628.61|3628.61|3628.61|3628.61|0
1649164130000|2022-04-05 13:08:50|3629.86|3629.86|3629.86|3629.86|3629.86|3629.86|3629.86|3629.86|0
1649164140000|2022-04-05 13:09:00|3630.48|3630.48|3628.61|3628.61|3630.48|3630.48|3628.61|3628.61|0
1649164150000|2022-04-05 13:09:10|3628.86|3628.86|3628.11|3628.11|3628.86|3628.86|3628.11|3628.11|0
1649164170000|2022-04-05 13:09:30|3628.73|3628.73|3629.98|3629.98|3629.98|3629.98|3628.73|3628.73|0
1649164180000|2022-04-05 13:09:40|3630.11|3630.11|3629.98|3629.98|3630.11|3630.11|3629.98|3629.98|0
1649164210000|2022-04-05 13:10:10|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|3628.73|0
1649164260000|2022-04-05 13:11:00|3628.61|3628.61|3629.61|3629.61|3630.11|3630.11|3628.61|3628.61|0
1649164310000|2022-04-05 13:11:50|3628.98|3628.98|3628.98|3628.98|3628.98|3628.98|3628.98|3628.98|0
1649164330000|2022-04-05 13:12:10|3629.61|3629.61|3631.48|3631.48|3631.48|3631.48|3629.61|3629.61|0
1649164340000|2022-04-05 13:12:20|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|0
1649164360000|2022-04-05 13:12:40|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|3630.86|0
1649164410000|2022-04-05 13:13:30|3631.48|3631.48|3631.48|3631.48|3631.48|3631.48|3631.48|3631.48|0
1649164420000|2022-04-05 13:13:40|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|3632.1|0
1649164430000|2022-04-05 13:13:50|3631.85|3631.85|3632.15|3632.15|3632.15|3632.15|3631.85|3631.85|0
1649164440000|2022-04-05 13:14:00|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|0
1649164450000|2022-04-05 13:14:10|3630.28|3630.28|3629.65|3629.65|3630.28|3630.28|3629.65|3629.65|0
1649164460000|2022-04-05 13:14:20|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|3628.41|0
1649164480000|2022-04-05 13:14:40|3630.28|3630.28|3629.03|3629.03|3630.28|3630.28|3629.03|3629.03|0
1649164510000|2022-04-05 13:15:10|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|0
1649164550000|2022-04-05 13:15:50|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|0
1649164560000|2022-04-05 13:16:00|3631.28|3631.28|3631.53|3631.53|3631.53|3631.53|3631.28|3631.28|0
1649164580000|2022-04-05 13:16:20|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|0
1649164590000|2022-04-05 13:16:30|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|3631.53|0
1649164610000|2022-04-05 13:16:50|3630.9|3630.9|3630.9|3630.9|3630.9|3630.9|3630.65|3630.65|0
1649164630000|2022-04-05 13:17:10|3630.28|3630.28|3630.9|3630.9|3630.9|3630.9|3630.28|3630.28|0
1649164640000|2022-04-05 13:17:20|3632.15|3632.15|3631.77|3631.77|3632.15|3632.15|3631.77|3631.77|0
1649164650000|2022-04-05 13:17:30|3632.03|3632.03|3631.27|3631.27|3632.03|3632.03|3631.27|3631.27|0
1649164660000|2022-04-05 13:17:40|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|3631.02|0
1649164670000|2022-04-05 13:17:50|3630.4|3630.4|3630.4|3630.4|3630.4|3630.4|3630.4|3630.4|0
1649164700000|2022-04-05 13:18:20|3630.65|3630.65|3630.02|3630.02|3630.65|3630.65|3630.02|3630.02|0
1649164710000|2022-04-05 13:18:30|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|3629.9|0
1649164730000|2022-04-05 13:18:50|3630.02|3630.02|3629.9|3629.9|3630.02|3630.02|3629.9|3629.9|0
1649164750000|2022-04-05 13:19:10|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|3629.27|0
1649164760000|2022-04-05 13:19:20|3628.65|3628.65|3627.9|3627.9|3628.65|3628.65|3627.9|3627.9|0
1649164770000|2022-04-05 13:19:30|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|3628.15|0
1649164780000|2022-04-05 13:19:40|3628.03|3628.03|3628.28|3628.28|3628.28|3628.28|3628.03|3628.03|0
1649164790000|2022-04-05 13:19:50|3628.15|3628.15|3627.53|3627.53|3628.15|3628.15|3626.9|3626.9|0
1649164800000|2022-04-05 13:20:00|3626.28|3626.28|3626.65|3626.65|3626.65|3626.65|3626.03|3626.03|0
1649164860000|2022-04-05 13:21:00|3626.4|3626.4|3626.03|3626.03|3626.65|3626.65|3626.03|3626.03|0
1649164870000|2022-04-05 13:21:10|3625.4|3625.4|3624.53|3624.53|3625.4|3625.4|3624.53|3624.53|0
1649164890000|2022-04-05 13:21:30|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|0
1649164900000|2022-04-05 13:21:40|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|3623.28|0
1649164920000|2022-04-05 13:22:00|3623.53|3623.53|3625.4|3625.4|3625.4|3625.4|3623.53|3623.53|0
1649164930000|2022-04-05 13:22:10|3624.78|3624.78|3624.53|3624.53|3624.78|3624.78|3624.53|3624.53|0
1649164940000|2022-04-05 13:22:20|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|3624.4|0
1649164960000|2022-04-05 13:22:40|3625.03|3625.03|3624.4|3624.4|3625.03|3625.03|3624.4|3624.4|0
1649164980000|2022-04-05 13:23:00|3623.78|3623.78|3623.15|3623.15|3623.78|3623.78|3623.15|3623.15|0
1649165030000|2022-04-05 13:23:50|3622.53|3622.53|3622.53|3622.53|3622.53|3622.53|3622.53|3622.53|0
1649165070000|2022-04-05 13:24:30|3622.15|3622.15|3622.15|3622.15|3622.15|3622.15|3622.15|3622.15|0
1649165080000|2022-04-05 13:24:40|3623.4|3623.4|3622.78|3622.78|3623.4|3623.4|3622.78|3622.78|0
1649165130000|2022-04-05 13:25:30|3624.03|3624.03|3624.03|3624.03|3624.03|3624.03|3624.03|3624.03|0
1649165160000|2022-04-05 13:26:00|3623.4|3623.4|3623.4|3623.4|3623.4|3623.4|3623.4|3623.4|0
1649165190000|2022-04-05 13:26:30|3622.78|3622.78|3622.78|3622.78|3622.78|3622.78|3622.78|3622.78|0
1649165210000|2022-04-05 13:26:50|3622.15|3622.15|3624.03|3624.03|3624.03|3624.03|3622.15|3622.15|0
1649165260000|2022-04-05 13:27:40|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|3623.9|0
1649165290000|2022-04-05 13:28:10|3623.52|3623.52|3623.03|3623.03|3623.52|3623.52|3622.9|3622.9|0
1649165300000|2022-04-05 13:28:20|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|3623.15|0
1649165320000|2022-04-05 13:28:40|3623.78|3623.78|3623.78|3623.78|3623.78|3623.78|3623.78|3623.78|0
1649165350000|2022-04-05 13:29:10|3623.52|3623.52|3623.52|3623.52|3623.52|3623.52|3623.52|3623.52|0
1649165360000|2022-04-05 13:29:20|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|3623.7|0
1649165370000|2022-04-05 13:29:30|3623.57|3623.57|3624.82|3624.82|3624.82|3624.82|3623.57|3623.57|0
1649165380000|2022-04-05 13:29:40|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|0
1649165390000|2022-04-05 13:29:50|3624.82|3624.82|3624.57|3624.57|3624.82|3624.82|3624.57|3624.57|0
1649165400000|2022-04-05 13:30:00|3625.19|3625.19|3627.06|3627.06|3627.06|3627.06|3625.19|3625.19|0
1649165440000|2022-04-05 13:30:40|3626.44|3626.44|3625.82|3625.82|3626.44|3626.44|3625.82|3625.82|0
1649165450000|2022-04-05 13:30:50|3626.44|3626.44|3626.44|3626.44|3626.44|3626.44|3626.44|3626.44|0
1649165460000|2022-04-05 13:31:00|3627.06|3627.06|3627.06|3627.06|3627.06|3627.06|3627.06|3627.06|0
1649165490000|2022-04-05 13:31:30|3625.82|3625.82|3625.82|3625.82|3625.82|3625.82|3625.82|3625.82|0
1649165500000|2022-04-05 13:31:40|3626.44|3626.44|3624.82|3624.82|3626.44|3626.44|3624.82|3624.82|0
1649165510000|2022-04-05 13:31:50|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|3625.44|0
1649165520000|2022-04-05 13:32:00|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|3625.09|0
1649165530000|2022-04-05 13:32:10|3625.72|3625.72|3625.84|3625.84|3625.84|3625.84|3625.72|3625.72|0
1649165560000|2022-04-05 13:32:40|3626.47|3626.47|3625.72|3625.72|3626.47|3626.47|3625.72|3625.72|0
1649165570000|2022-04-05 13:32:50|3625.09|3625.09|3623.84|3623.84|3625.09|3625.09|3623.84|3623.84|0
1649165580000|2022-04-05 13:33:00|3624.47|3624.47|3624.34|3624.34|3624.47|3624.47|3624.34|3624.34|0
1649165600000|2022-04-05 13:33:20|3623.09|3623.09|3623.09|3623.09|3623.09|3623.09|3622.47|3622.47|0
1649165610000|2022-04-05 13:33:30|3623.72|3623.72|3621.85|3621.85|3624.97|3624.97|3621.85|3621.85|0
1649165630000|2022-04-05 13:33:50|3623.72|3623.72|3623.72|3623.72|3623.72|3623.72|3623.72|3623.72|0
1649165640000|2022-04-05 13:34:00|3622.47|3622.47|3622.47|3622.47|3622.47|3622.47|3622.47|3622.47|0
1649165650000|2022-04-05 13:34:10|3621.22|3621.22|3620.6|3620.6|3621.22|3621.22|3620.6|3620.6|0
1649165660000|2022-04-05 13:34:20|3620.47|3620.47|3620.47|3620.47|3620.47|3620.47|3620.47|3620.47|0
1649165670000|2022-04-05 13:34:30|3620.35|3620.35|3620.35|3620.35|3620.35|3620.35|3620.35|3620.35|0
1649165690000|2022-04-05 13:34:50|3620.97|3620.97|3619.1|3619.1|3620.97|3620.97|3619.1|3619.1|0
1649165700000|2022-04-05 13:35:00|3618.47|3618.47|3618.47|3618.47|3618.47|3618.47|3618.47|3618.47|0
1649165710000|2022-04-05 13:35:10|3619.72|3619.72|3619.9|3619.9|3619.9|3619.9|3619.72|3619.72|0
1649165730000|2022-04-05 13:35:30|3622.39|3622.39|3624.89|3624.89|3625.14|3625.14|3622.39|3622.39|0
1649165740000|2022-04-05 13:35:40|3623.64|3623.64|3623.39|3623.39|3623.64|3623.64|3623.39|3623.39|0
1649165760000|2022-04-05 13:36:00|3622.77|3622.77|3623.31|3623.31|3623.31|3623.31|3622.52|3622.52|0
1649165770000|2022-04-05 13:36:10|3623.44|3623.44|3624.69|3624.69|3624.69|3624.69|3623.44|3623.44|0
1649165780000|2022-04-05 13:36:20|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|3625.94|0
1649165790000|2022-04-05 13:36:30|3626.28|3626.28|3626.28|3626.28|3626.28|3626.28|3626.28|3626.28|0
1649165800000|2022-04-05 13:36:40|3625.03|3625.03|3624.41|3624.41|3625.03|3625.03|3624.41|3624.41|0
1649165810000|2022-04-05 13:36:50|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|3625.03|0
1649165820000|2022-04-05 13:37:00|3624.91|3624.91|3624.78|3624.78|3624.91|3624.91|3624.78|3624.78|0
1649165830000|2022-04-05 13:37:10|3624.16|3624.16|3624.16|3624.16|3624.16|3624.16|3624.16|3624.16|0
1649165880000|2022-04-05 13:38:00|3622.91|3622.91|3622.91|3622.91|3622.91|3622.91|3622.91|3622.91|0
1649165890000|2022-04-05 13:38:10|3624.16|3624.16|3624.78|3624.78|3624.78|3624.78|3624.16|3624.16|0
1649165910000|2022-04-05 13:38:30|3624.16|3624.16|3624.16|3624.16|3624.16|3624.16|3624.16|3624.16|0
1649165930000|2022-04-05 13:38:50|3624.66|3624.66|3626.91|3626.91|3626.91|3626.91|3624.66|3624.66|0
1649165940000|2022-04-05 13:39:00|3626.29|3626.29|3626.29|3626.29|3626.29|3626.29|3626.29|3626.29|0
1649165950000|2022-04-05 13:39:10|3625.04|3625.04|3623.41|3623.41|3625.04|3625.04|3623.41|3623.41|0
1649165990000|2022-04-05 13:39:50|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|3624.66|0
1649166000000|2022-04-05 13:40:00|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|0
1649166010000|2022-04-05 13:40:10|3624.41|3624.41|3623.16|3623.16|3624.41|3624.41|3623.16|3623.16|0
1649166020000|2022-04-05 13:40:20|3623.29|3623.29|3623.29|3623.29|3623.29|3623.29|3623.29|3623.29|0
1649166050000|2022-04-05 13:40:50|3623.91|3623.91|3622.67|3622.67|3624.54|3624.54|3622.67|3622.67|0
1649166070000|2022-04-05 13:41:10|3624.54|3624.54|3625.16|3625.16|3625.16|3625.16|3624.54|3624.54|0
1649166140000|2022-04-05 13:42:20|3626.41|3626.41|3626.41|3626.41|3626.41|3626.41|3626.41|3626.41|0
1649166150000|2022-04-05 13:42:30|3626.66|3626.66|3626.66|3626.66|3626.66|3626.66|3626.66|3626.66|0
1649166170000|2022-04-05 13:42:50|3625.41|3625.41|3625.41|3625.41|3625.41|3625.41|3625.41|3625.41|0
1649166180000|2022-04-05 13:43:00|3626.04|3626.04|3626.66|3626.66|3626.66|3626.66|3626.04|3626.04|0
1649166210000|2022-04-05 13:43:30|3626.79|3626.79|3626.54|3626.54|3627.16|3627.16|3626.54|3626.54|0
1649166220000|2022-04-05 13:43:40|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|3625.92|0
1649166240000|2022-04-05 13:44:00|3625.29|3625.29|3624.67|3624.67|3625.29|3625.29|3624.67|3624.67|0
1649166250000|2022-04-05 13:44:10|3624.84|3624.84|3624.84|3624.84|3624.84|3624.84|3624.84|3624.84|0
1649166260000|2022-04-05 13:44:20|3624.71|3624.71|3624.84|3624.84|3624.84|3624.84|3624.21|3624.21|0
1649166280000|2022-04-05 13:44:40|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|3624.96|0
1649166290000|2022-04-05 13:44:50|3624.71|3624.71|3622.84|3622.84|3624.71|3624.71|3622.84|3622.84|0
1649166300000|2022-04-05 13:45:00|3624.09|3624.09|3625.34|3625.34|3625.34|3625.34|3624.09|3624.09|0
1649166310000|2022-04-05 13:45:10|3626.59|3626.59|3627.83|3627.83|3627.83|3627.83|3626.59|3626.59|0
1649166330000|2022-04-05 13:45:30|3627.58|3627.58|3627.71|3627.71|3627.71|3627.71|3627.58|3627.58|0
1649166340000|2022-04-05 13:45:40|3628.33|3628.33|3628.33|3628.33|3628.33|3628.33|3628.33|3628.33|0
1649166380000|2022-04-05 13:46:20|3628.96|3628.96|3630.38|3630.38|3630.38|3630.38|3628.96|3628.96|0
1649166390000|2022-04-05 13:46:30|3631|3631|3629.75|3629.75|3631|3631|3629.75|3629.75|0
1649166400000|2022-04-05 13:46:40|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|3629.93|0
1649166410000|2022-04-05 13:46:50|3629.3|3629.3|3629.3|3629.3|3629.3|3629.3|3629.3|3629.3|0
1649166420000|2022-04-05 13:47:00|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|3628.68|0
1649166430000|2022-04-05 13:47:10|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|3628.8|0
1649166440000|2022-04-05 13:47:20|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|3628.97|0
1649166450000|2022-04-05 13:47:30|3629.49|3629.49|3629.32|3629.32|3629.49|3629.49|3629.32|3629.32|0
1649166470000|2022-04-05 13:47:50|3628.69|3628.69|3628.07|3628.07|3628.69|3628.69|3628.07|3628.07|0
1649166480000|2022-04-05 13:48:00|3627.94|3627.94|3627.19|3627.19|3627.94|3627.94|3626.94|3626.94|0
1649166490000|2022-04-05 13:48:10|3627.82|3627.82|3628.44|3628.44|3628.44|3628.44|3627.82|3627.82|0
1649166500000|2022-04-05 13:48:20|3628.1|3628.1|3627.97|3627.97|3628.1|3628.1|3627.97|3627.97|0
1649166510000|2022-04-05 13:48:30|3627.35|3627.35|3627.35|3627.35|3627.35|3627.35|3627.35|3627.35|0
1649166530000|2022-04-05 13:48:50|3627.1|3627.1|3627.1|3627.1|3627.1|3627.1|3627.1|3627.1|0
1649166550000|2022-04-05 13:49:10|3630.84|3630.84|3628.35|3628.35|3630.84|3630.84|3628.35|3628.35|0
1649166580000|2022-04-05 13:49:40|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|3628.18|0
1649166600000|2022-04-05 13:50:00|3627.55|3627.55|3626.58|3626.58|3627.55|3627.55|3626.58|3626.58|0
1649166610000|2022-04-05 13:50:10|3626.76|3626.76|3626.51|3626.51|3626.76|3626.76|3626.51|3626.51|0
1649166620000|2022-04-05 13:50:20|3625.88|3625.88|3624.63|3624.63|3625.88|3625.88|3624.63|3624.63|0
1649166660000|2022-04-05 13:51:00|3625.26|3625.26|3624.63|3624.63|3625.26|3625.26|3623.38|3623.38|0
1649166670000|2022-04-05 13:51:10|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|3623.38|0
1649166680000|2022-04-05 13:51:20|3623.13|3623.13|3623.13|3623.13|3623.13|3623.13|3623.13|3623.13|0
1649166690000|2022-04-05 13:51:30|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|0
1649166710000|2022-04-05 13:51:50|3624.21|3624.21|3624.21|3624.21|3624.21|3624.21|3624.21|3624.21|0
1649166730000|2022-04-05 13:52:10|3623.96|3623.96|3623.71|3623.71|3623.96|3623.96|3623.71|3623.71|0
1649166740000|2022-04-05 13:52:20|3623.08|3623.08|3622.46|3622.46|3623.08|3623.08|3622.46|3622.46|0
1649166760000|2022-04-05 13:52:40|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|3621.83|0
1649166780000|2022-04-05 13:53:00|3620.58|3620.58|3620.58|3620.58|3620.58|3620.58|3620.58|3620.58|0
1649166790000|2022-04-05 13:53:10|3619.96|3619.96|3621.08|3621.08|3621.08|3621.08|3619.84|3619.84|0
1649166820000|2022-04-05 13:53:40|3622.33|3622.33|3623.58|3623.58|3623.58|3623.58|3622.33|3622.33|0
1649166870000|2022-04-05 13:54:30|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|3622.96|0
1649166880000|2022-04-05 13:54:40|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|3624.2|0
1649166890000|2022-04-05 13:54:50|3624.33|3624.33|3623.08|3623.08|3624.33|3624.33|3623.08|3623.08|0
1649166900000|2022-04-05 13:55:00|3622.46|3622.46|3622.46|3622.46|3622.46|3622.46|3622.46|3622.46|0
1649166930000|2022-04-05 13:55:30|3623.08|3623.08|3622.46|3622.46|3623.08|3623.08|3622.46|3622.46|0
1649166940000|2022-04-05 13:55:40|3622.11|3622.11|3621.94|3621.94|3622.11|3622.11|3621.94|3621.94|0
1649166950000|2022-04-05 13:55:50|3621.31|3621.31|3620.69|3620.69|3621.31|3621.31|3620.69|3620.69|0
1649166960000|2022-04-05 13:56:00|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|3620.06|0
1649166980000|2022-04-05 13:56:20|3619.89|3619.89|3619.89|3619.89|3619.89|3619.89|3619.89|3619.89|0
1649166990000|2022-04-05 13:56:30|3619.77|3619.77|3619.67|3619.67|3620.02|3620.02|3619.67|3619.67|0
1649167000000|2022-04-05 13:56:40|3619.05|3619.05|3618.43|3618.43|3619.05|3619.05|3618.43|3618.43|0
1649167020000|2022-04-05 13:57:00|3617.8|3617.8|3617.18|3617.18|3618.43|3618.43|3617.18|3617.18|0
1649167030000|2022-04-05 13:57:10|3617.3|3617.3|3616.3|3616.3|3617.3|3617.3|3616.3|3616.3|0
1649167070000|2022-04-05 13:57:50|3616.68|3616.68|3616.85|3616.85|3616.85|3616.85|3616.68|3616.68|0
1649167080000|2022-04-05 13:58:00|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|0
1649167090000|2022-04-05 13:58:10|3614.73|3614.73|3614.1|3614.1|3614.73|3614.73|3614.1|3614.1|0
1649167110000|2022-04-05 13:58:30|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|3615.97|0
1649167150000|2022-04-05 13:59:10|3616.35|3616.35|3616.97|3616.97|3616.97|3616.97|3616.35|3616.35|0
1649167160000|2022-04-05 13:59:20|3617.6|3617.6|3617.72|3617.72|3617.72|3617.72|3617.6|3617.6|0
1649167170000|2022-04-05 13:59:30|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|0
1649167180000|2022-04-05 13:59:40|3618.97|3618.97|3621.47|3621.47|3621.47|3621.47|3618.97|3618.97|0
1649167190000|2022-04-05 13:59:50|3620.85|3620.85|3621.47|3621.47|3621.47|3621.47|3620.85|3620.85|0
1649167220000|2022-04-05 14:00:20|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|3621.3|0
1649167230000|2022-04-05 14:00:30|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|3621.42|0
1649167240000|2022-04-05 14:00:40|3622.05|3622.05|3622.67|3622.67|3622.67|3622.67|3622.05|3622.05|0
1649167250000|2022-04-05 14:00:50|3623.29|3623.29|3623.47|3623.47|3623.47|3623.47|3623.29|3623.29|0
1649167260000|2022-04-05 14:01:00|3622.22|3622.22|3621.59|3621.59|3622.22|3622.22|3621.59|3621.59|0
1649167270000|2022-04-05 14:01:10|3620.97|3620.97|3620.17|3620.17|3620.97|3620.97|3620.17|3620.17|0
1649167290000|2022-04-05 14:01:30|3619.55|3619.55|3618.92|3618.92|3619.55|3619.55|3618.92|3618.92|0
1649167300000|2022-04-05 14:01:40|3619.55|3619.55|3619.55|3619.55|3619.55|3619.55|3619.55|3619.55|0
1649167310000|2022-04-05 14:01:50|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|3619.67|0
1649167320000|2022-04-05 14:02:00|3619.42|3619.42|3620.79|3620.79|3620.79|3620.79|3618.92|3618.92|0
1649167330000|2022-04-05 14:02:10|3620.62|3620.62|3622.5|3622.5|3622.5|3622.5|3620.62|3620.62|0
1649167350000|2022-04-05 14:02:30|3622.37|3622.37|3621.75|3621.75|3622.37|3622.37|3621.75|3621.75|0
1649167380000|2022-04-05 14:03:00|3621.87|3621.87|3621.87|3621.87|3622|3622|3621.87|3621.87|0
1649167390000|2022-04-05 14:03:10|3622|3622|3623.87|3623.87|3624.49|3624.49|3622|3622|0
1649167400000|2022-04-05 14:03:20|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|3623.74|0
1649167420000|2022-04-05 14:03:40|3623.62|3623.62|3624.24|3624.24|3624.24|3624.24|3623.62|3623.62|0
1649167470000|2022-04-05 14:04:30|3624.87|3624.87|3624.87|3624.87|3624.87|3624.87|3624.87|3624.87|0
1649167480000|2022-04-05 14:04:40|3624.24|3624.24|3622.62|3622.62|3624.24|3624.24|3622.62|3622.62|0
1649167490000|2022-04-05 14:04:50|3623.24|3623.24|3625.12|3625.12|3625.12|3625.12|3623.24|3623.24|0
1649167500000|2022-04-05 14:05:00|3621.99|3621.99|3621.99|3621.99|3621.99|3621.99|3621.99|3621.99|0
1649167510000|2022-04-05 14:05:10|3621.62|3621.62|3620.99|3620.99|3621.62|3621.62|3620.99|3620.99|0
1649167520000|2022-04-05 14:05:20|3620.37|3620.37|3620.37|3620.37|3620.37|3620.37|3620.37|3620.37|0
1649167530000|2022-04-05 14:05:30|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|3620.49|0
1649167540000|2022-04-05 14:05:40|3619.87|3619.87|3620.49|3620.49|3620.49|3620.49|3619.87|3619.87|0
1649167550000|2022-04-05 14:05:50|3619.87|3619.87|3619.87|3619.87|3619.87|3619.87|3619.87|3619.87|0
1649167560000|2022-04-05 14:06:00|3619.25|3619.25|3619.87|3619.87|3619.87|3619.87|3619.25|3619.25|0
1649167570000|2022-04-05 14:06:10|3620.25|3620.25|3620.12|3620.12|3620.25|3620.25|3620.12|3620.12|0
1649167580000|2022-04-05 14:06:20|3619.5|3619.5|3617.62|3617.62|3619.5|3619.5|3617.62|3617.62|0
1649167590000|2022-04-05 14:06:30|3617|3617|3617|3617|3617|3617|3616.38|3616.38|0
1649167600000|2022-04-05 14:06:40|3616.38|3616.38|3616.13|3616.13|3616.38|3616.38|3616.13|3616.13|0
1649167610000|2022-04-05 14:06:50|3616.75|3616.75|3617.37|3617.37|3617.37|3617.37|3616.75|3616.75|0
1649167620000|2022-04-05 14:07:00|3617.12|3617.12|3617.12|3617.12|3617.12|3617.12|3617.12|3617.12|0
1649167630000|2022-04-05 14:07:10|3616.95|3616.95|3615.08|3615.08|3616.95|3616.95|3615.08|3615.08|0
1649167640000|2022-04-05 14:07:20|3614.45|3614.45|3614.45|3614.45|3614.45|3614.45|3614.45|3614.45|0
1649167650000|2022-04-05 14:07:30|3613.83|3613.83|3613.83|3613.83|3614.45|3614.45|3613.83|3613.83|0
1649167670000|2022-04-05 14:07:50|3613.21|3613.21|3613.03|3613.03|3613.21|3613.21|3612.86|3612.86|0
1649167680000|2022-04-05 14:08:00|3613.66|3613.66|3613.53|3613.53|3613.66|3613.66|3613.53|3613.53|0
1649167690000|2022-04-05 14:08:10|3613.88|3613.88|3610|3610|3613.88|3613.88|3610|3610|0
1649167700000|2022-04-05 14:08:20|3611.88|3611.88|3611.75|3611.75|3611.88|3611.88|3611.75|3611.75|0
1649167720000|2022-04-05 14:08:40|3611.58|3611.58|3611.58|3611.58|3611.58|3611.58|3611.58|3611.58|0
1649167730000|2022-04-05 14:08:50|3610.95|3610.95|3611.45|3611.45|3611.45|3611.45|3610.2|3610.2|0
1649167740000|2022-04-05 14:09:00|3610.83|3610.83|3610.2|3610.2|3610.83|3610.83|3608.96|3608.96|0
1649167770000|2022-04-05 14:09:30|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|3608.96|0
1649167780000|2022-04-05 14:09:40|3608.71|3608.71|3608.08|3608.08|3608.71|3608.71|3608.08|3608.08|0
1649167790000|2022-04-05 14:09:50|3608.83|3608.83|3608.83|3608.83|3608.83|3608.83|3608.83|3608.83|0
1649167800000|2022-04-05 14:10:00|3607.58|3607.58|3609.58|3609.58|3609.58|3609.58|3607.58|3607.58|0
1649167810000|2022-04-05 14:10:10|3610.2|3610.2|3610.2|3610.2|3610.2|3610.2|3610.2|3610.2|0
1649167830000|2022-04-05 14:10:30|3609.58|3609.58|3609.58|3609.58|3609.58|3609.58|3609.58|3609.58|0
1649167840000|2022-04-05 14:10:40|3610.2|3610.2|3610.2|3610.2|3610.2|3610.2|3610.2|3610.2|0
1649167850000|2022-04-05 14:10:50|3611.45|3611.45|3610.7|3610.7|3612.7|3612.7|3610.7|3610.7|0
1649167860000|2022-04-05 14:11:00|3611.33|3611.33|3611.33|3611.33|3611.33|3611.33|3611.33|3611.33|0
1649167870000|2022-04-05 14:11:10|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|3611.15|0
1649167890000|2022-04-05 14:11:30|3610.53|3610.53|3612.03|3612.03|3612.03|3612.03|3610.53|3610.53|0
1649167900000|2022-04-05 14:11:40|3612.65|3612.65|3613.9|3613.9|3613.9|3613.9|3612.65|3612.65|0
1649167920000|2022-04-05 14:12:00|3613.28|3613.28|3613.28|3613.28|3613.28|3613.28|3613.28|3613.28|0
1649167930000|2022-04-05 14:12:10|3613.53|3613.53|3613.53|3613.53|3613.53|3613.53|3613.53|3613.53|0
1649167940000|2022-04-05 14:12:20|3612.9|3612.9|3612.28|3612.28|3612.9|3612.9|3612.28|3612.28|0
1649167950000|2022-04-05 14:12:30|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|0
1649167970000|2022-04-05 14:12:50|3611.03|3611.03|3611.03|3611.03|3611.03|3611.03|3611.03|3611.03|0
1649167980000|2022-04-05 14:13:00|3610.78|3610.78|3610.78|3610.78|3610.78|3610.78|3610.78|3610.78|0
1649167990000|2022-04-05 14:13:10|3608.91|3608.91|3608.28|3608.28|3608.91|3608.91|3608.28|3608.28|0
1649168000000|2022-04-05 14:13:20|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|0
1649168030000|2022-04-05 14:13:50|3606.91|3606.91|3606.91|3606.91|3606.91|3606.91|3606.91|3606.91|0
1649168040000|2022-04-05 14:14:00|3605.04|3605.04|3605.04|3605.04|3605.04|3605.04|3605.04|3605.04|0
1649168060000|2022-04-05 14:14:20|3604.41|3604.41|3604.41|3604.41|3604.41|3604.41|3604.41|3604.41|0
1649168070000|2022-04-05 14:14:30|3603.79|3603.79|3602.54|3602.54|3604.04|3604.04|3602.54|3602.54|0
1649168090000|2022-04-05 14:14:50|3601.92|3601.92|3603.79|3603.79|3603.79|3603.79|3601.92|3601.92|0
1649168100000|2022-04-05 14:15:00|3602.54|3602.54|3600.67|3600.67|3602.67|3602.67|3600.67|3600.67|0
1649168110000|2022-04-05 14:15:10|3600.04|3600.04|3600.17|3600.17|3600.17|3600.17|3600.04|3600.04|0
1649168120000|2022-04-05 14:15:20|3600.29|3600.29|3600.17|3600.17|3600.29|3600.29|3600.17|3600.17|0
1649168140000|2022-04-05 14:15:40|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|0
1649168150000|2022-04-05 14:15:50|3600.97|3600.97|3600.97|3600.97|3600.97|3600.97|3600.97|3600.97|0
1649168160000|2022-04-05 14:16:00|3600.72|3600.72|3600.96|3600.96|3600.96|3600.96|3600.34|3600.34|0
1649168170000|2022-04-05 14:16:10|3599.71|3599.71|3600.34|3600.34|3600.34|3600.34|3599.71|3599.71|0
1649168180000|2022-04-05 14:16:20|3600.46|3600.46|3600.46|3600.46|3600.46|3600.46|3600.46|3600.46|0
1649168190000|2022-04-05 14:16:30|3600.29|3600.29|3600.29|3600.29|3600.29|3600.29|3600.29|3600.29|0
1649168200000|2022-04-05 14:16:40|3600.54|3600.54|3605.54|3605.54|3605.54|3605.54|3600.54|3600.54|0
1649168210000|2022-04-05 14:16:50|3606.16|3606.16|3606.16|3606.16|3606.16|3606.16|3606.16|3606.16|0
1649168220000|2022-04-05 14:17:00|3604.91|3604.91|3603.66|3603.66|3604.91|3604.91|3603.66|3603.66|0
1649168240000|2022-04-05 14:17:20|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|0
1649168250000|2022-04-05 14:17:30|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|0
1649168260000|2022-04-05 14:17:40|3602.79|3602.79|3602.79|3602.79|3602.79|3602.79|3602.79|3602.79|0
1649168270000|2022-04-05 14:17:50|3604.04|3604.04|3604.04|3604.04|3604.04|3604.04|3604.04|3604.04|0
1649168280000|2022-04-05 14:18:00|3604.16|3604.16|3604.91|3604.91|3604.91|3604.91|3604.16|3604.16|0
1649168290000|2022-04-05 14:18:10|3605.54|3605.54|3605.54|3605.54|3605.54|3605.54|3605.54|3605.54|0
1649168310000|2022-04-05 14:18:30|3605.41|3605.41|3605.41|3605.41|3605.41|3605.41|3605.41|3605.41|0
1649168320000|2022-04-05 14:18:40|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|3606.03|0
1649168330000|2022-04-05 14:18:50|3606.66|3606.66|3606.66|3606.66|3606.66|3606.66|3606.66|3606.66|0
1649168340000|2022-04-05 14:19:00|3606.83|3606.83|3606.21|3606.21|3606.83|3606.83|3606.21|3606.21|0
1649168370000|2022-04-05 14:19:30|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|0
1649168380000|2022-04-05 14:19:40|3604.96|3604.96|3604.33|3604.33|3604.96|3604.96|3604.33|3604.33|0
1649168400000|2022-04-05 14:20:00|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|0
1649168420000|2022-04-05 14:20:20|3603.08|3603.08|3603.71|3603.71|3603.71|3603.71|3603.08|3603.08|0
1649168440000|2022-04-05 14:20:40|3604.96|3604.96|3605.08|3605.08|3605.08|3605.08|3604.96|3604.96|0
1649168450000|2022-04-05 14:20:50|3605.21|3605.21|3605.21|3605.21|3605.21|3605.21|3605.21|3605.21|0
1649168460000|2022-04-05 14:21:00|3603.96|3603.96|3603.83|3603.83|3603.96|3603.96|3603.71|3603.71|0
1649168470000|2022-04-05 14:21:10|3604.09|3604.09|3604.09|3604.09|3604.09|3604.09|3604.09|3604.09|0
1649168480000|2022-04-05 14:21:20|3604.34|3604.34|3605.58|3605.58|3605.58|3605.58|3604.34|3604.34|0
1649168500000|2022-04-05 14:21:40|3604.96|3604.96|3604.96|3604.96|3604.96|3604.96|3604.96|3604.96|0
1649168530000|2022-04-05 14:22:10|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|0
1649168550000|2022-04-05 14:22:30|3605.46|3605.46|3605.46|3605.46|3605.46|3605.46|3605.46|3605.46|0
1649168560000|2022-04-05 14:22:40|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|0
1649168580000|2022-04-05 14:23:00|3605.71|3605.71|3604.59|3604.59|3606.46|3606.46|3604.59|3604.59|0
1649168590000|2022-04-05 14:23:10|3605.34|3605.34|3605.34|3605.34|3605.34|3605.34|3605.34|3605.34|0
1649168600000|2022-04-05 14:23:20|3605.51|3605.51|3604.14|3604.14|3605.51|3605.51|3604.14|3604.14|0
1649168620000|2022-04-05 14:23:40|3604.01|3604.01|3603.39|3603.39|3604.01|3604.01|3603.39|3603.39|0
1649168630000|2022-04-05 14:23:50|3604.64|3604.64|3604.64|3604.64|3604.64|3604.64|3604.64|3604.64|0
1649168640000|2022-04-05 14:24:00|3604.38|3604.38|3605.23|3605.23|3605.23|3605.23|3604.38|3604.38|0
1649168650000|2022-04-05 14:24:10|3604.61|3604.61|3604.61|3604.61|3604.61|3604.61|3604.61|3604.61|0
1649168660000|2022-04-05 14:24:20|3603.98|3603.98|3603.98|3603.98|3603.98|3603.98|3603.98|3603.98|0
1649168670000|2022-04-05 14:24:30|3604.61|3604.61|3604.95|3604.95|3604.95|3604.95|3604.61|3604.61|0
1649168700000|2022-04-05 14:25:00|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|0
1649168710000|2022-04-05 14:25:10|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|3604.95|0
1649168730000|2022-04-05 14:25:30|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|0
1649168750000|2022-04-05 14:25:50|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|3606.2|0
1649168780000|2022-04-05 14:26:20|3606.45|3606.45|3606.45|3606.45|3606.45|3606.45|3606.45|3606.45|0
1649168790000|2022-04-05 14:26:30|3606.32|3606.32|3606.32|3606.32|3606.32|3606.32|3606.32|3606.32|0
1649168800000|2022-04-05 14:26:40|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|0
1649168810000|2022-04-05 14:26:50|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|3605.57|0
1649168820000|2022-04-05 14:27:00|3606.2|3606.2|3605.57|3605.57|3606.2|3606.2|3605.57|3605.57|0
1649168840000|2022-04-05 14:27:20|3606.82|3606.82|3606.82|3606.82|3606.82|3606.82|3606.82|3606.82|0
1649168870000|2022-04-05 14:27:50|3608.07|3608.07|3608.2|3608.2|3608.2|3608.2|3608.07|3608.07|0
1649168880000|2022-04-05 14:28:00|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|3610.69|0
1649168890000|2022-04-05 14:28:10|3610.07|3610.07|3610.69|3610.69|3610.69|3610.69|3610.07|3610.07|0
1649168900000|2022-04-05 14:28:20|3610.07|3610.07|3610.07|3610.07|3610.07|3610.07|3610.07|3610.07|0
1649168910000|2022-04-05 14:28:30|3608.2|3608.2|3608.2|3608.2|3608.2|3608.2|3608.2|3608.2|0
1649168940000|2022-04-05 14:29:00|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|0
1649168950000|2022-04-05 14:29:10|3607.94|3607.94|3607.94|3607.94|3607.94|3607.94|3607.94|3607.94|0
1649168970000|2022-04-05 14:29:30|3607.82|3607.82|3608.44|3608.44|3608.44|3608.44|3607.82|3607.82|0
1649168980000|2022-04-05 14:29:40|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|3607.82|0
1649169000000|2022-04-05 14:30:00|3607.19|3607.19|3606.69|3606.69|3607.19|3607.19|3606.69|3606.69|0
1649169010000|2022-04-05 14:30:10|3607.94|3607.94|3609.19|3609.19|3609.19|3609.19|3607.94|3607.94|0
1649169020000|2022-04-05 14:30:20|3609.81|3609.81|3610.44|3610.44|3610.44|3610.44|3609.81|3609.81|0
1649169030000|2022-04-05 14:30:30|3610.56|3610.56|3610.56|3610.56|3610.56|3610.56|3610.56|3610.56|0
1649169040000|2022-04-05 14:30:40|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|0
1649169060000|2022-04-05 14:31:00|3611.94|3611.94|3611.94|3611.94|3611.94|3611.94|3611.94|3611.94|0
1649169070000|2022-04-05 14:31:10|3611.56|3611.56|3611.56|3611.56|3611.56|3611.56|3611.56|3611.56|0
1649169090000|2022-04-05 14:31:30|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|0
1649169100000|2022-04-05 14:31:40|3611.19|3611.19|3611.19|3611.19|3611.19|3611.19|3611.19|3611.19|0
1649169110000|2022-04-05 14:31:50|3613.69|3613.69|3614.31|3614.31|3614.31|3614.31|3613.69|3613.69|0
1649169130000|2022-04-05 14:32:10|3615.56|3615.56|3615.56|3615.56|3615.56|3615.56|3615.56|3615.56|0
1649169140000|2022-04-05 14:32:20|3614.93|3614.93|3614.93|3614.93|3614.93|3614.93|3614.93|3614.93|0
1649169160000|2022-04-05 14:32:40|3614.31|3614.31|3613.69|3613.69|3614.31|3614.31|3613.69|3613.69|0
1649169170000|2022-04-05 14:32:50|3614.31|3614.31|3614.31|3614.31|3614.31|3614.31|3614.31|3614.31|0
1649169190000|2022-04-05 14:33:10|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|3613.69|0
1649169200000|2022-04-05 14:33:20|3613.06|3613.06|3612.44|3612.44|3613.06|3613.06|3611.81|3611.81|0
1649169210000|2022-04-05 14:33:30|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|3611.81|0
1649169250000|2022-04-05 14:34:10|3610.56|3610.56|3611.69|3611.69|3611.81|3611.81|3610.56|3610.56|0
1649169270000|2022-04-05 14:34:30|3611.44|3611.44|3611.44|3611.44|3611.44|3611.44|3611.44|3611.44|0
1649169310000|2022-04-05 14:35:10|3610.81|3610.81|3610.81|3610.81|3610.81|3610.81|3610.81|3610.81|0
1649169320000|2022-04-05 14:35:20|3611.19|3611.19|3611.19|3611.19|3611.19|3611.19|3611.19|3611.19|0
1649169360000|2022-04-05 14:36:00|3611.81|3611.81|3613.94|3613.94|3613.94|3613.94|3611.81|3611.81|0
1649169370000|2022-04-05 14:36:10|3614.11|3614.11|3615.36|3615.36|3615.36|3615.36|3614.11|3614.11|0
1649169380000|2022-04-05 14:36:20|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|0
1649169410000|2022-04-05 14:36:50|3616.36|3616.36|3617.61|3617.61|3617.61|3617.61|3616.36|3616.36|0
1649169420000|2022-04-05 14:37:00|3616.98|3616.98|3616.36|3616.36|3616.98|3616.98|3616.36|3616.36|0
1649169430000|2022-04-05 14:37:10|3616.98|3616.98|3616.98|3616.98|3616.98|3616.98|3616.98|3616.98|0
1649169460000|2022-04-05 14:37:40|3617.11|3617.11|3617.11|3617.11|3617.11|3617.11|3617.11|3617.11|0
1649169480000|2022-04-05 14:38:00|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|0
1649169490000|2022-04-05 14:38:10|3617.86|3617.86|3619.36|3619.36|3619.98|3619.98|3617.86|3617.86|0
1649169500000|2022-04-05 14:38:20|3618.73|3618.73|3618.73|3618.73|3618.73|3618.73|3618.73|3618.73|0
1649169530000|2022-04-05 14:38:50|3618.11|3618.11|3616.98|3616.98|3618.11|3618.11|3616.98|3616.98|0
1649169540000|2022-04-05 14:39:00|3617.11|3617.11|3617.23|3617.23|3617.23|3617.23|3617.11|3617.11|0
1649169560000|2022-04-05 14:39:20|3616.61|3616.61|3617.98|3617.98|3617.98|3617.98|3616.61|3616.61|0
1649169590000|2022-04-05 14:39:50|3616.73|3616.73|3616.73|3616.73|3616.73|3616.73|3616.11|3616.11|0
1649169610000|2022-04-05 14:40:10|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|3616.11|0
1649169620000|2022-04-05 14:40:20|3615.48|3615.48|3615.48|3615.48|3615.48|3615.48|3615.48|3615.48|0
1649169630000|2022-04-05 14:40:30|3614.86|3614.86|3617.36|3617.36|3617.36|3617.36|3614.86|3614.86|0
1649169650000|2022-04-05 14:40:50|3616.73|3616.73|3616.73|3616.73|3616.73|3616.73|3616.73|3616.73|0
1649169670000|2022-04-05 14:41:10|3615.48|3615.48|3617.48|3617.48|3617.48|3617.48|3615.48|3615.48|0
1649169730000|2022-04-05 14:42:10|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|3616.23|0
1649169740000|2022-04-05 14:42:20|3617.48|3617.48|3616.86|3616.86|3617.48|3617.48|3616.86|3616.86|0
1649169750000|2022-04-05 14:42:30|3618.11|3618.11|3618.11|3618.11|3618.11|3618.11|3618.11|3618.11|0
1649169760000|2022-04-05 14:42:40|3618.28|3618.28|3617.66|3617.66|3618.28|3618.28|3617.66|3617.66|0
1649169770000|2022-04-05 14:42:50|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|0
1649169800000|2022-04-05 14:43:20|3615.78|3615.78|3617.03|3617.03|3617.03|3617.03|3615.78|3615.78|0
1649169810000|2022-04-05 14:43:30|3617.66|3617.66|3617.66|3617.66|3617.66|3617.66|3617.66|3617.66|0
1649169830000|2022-04-05 14:43:50|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|0
1649169840000|2022-04-05 14:44:00|3617.16|3617.16|3617.78|3617.78|3617.78|3617.78|3617.16|3617.16|0
1649169860000|2022-04-05 14:44:20|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|3617.91|0
1649169870000|2022-04-05 14:44:30|3617.78|3617.78|3616.53|3616.53|3617.78|3617.78|3616.53|3616.53|0
1649169890000|2022-04-05 14:44:50|3615.91|3615.91|3615.28|3615.28|3616.53|3616.53|3615.28|3615.28|0
1649169900000|2022-04-05 14:45:00|3614.66|3614.66|3614.53|3614.53|3614.66|3614.66|3614.53|3614.53|0
1649169920000|2022-04-05 14:45:20|3613.91|3613.91|3613.91|3613.91|3613.91|3613.91|3613.91|3613.91|0
1649169930000|2022-04-05 14:45:30|3614.53|3614.53|3615.16|3615.16|3615.16|3615.16|3614.53|3614.53|0
1649169940000|2022-04-05 14:45:40|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|0
1649169950000|2022-04-05 14:45:50|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|0
1649169960000|2022-04-05 14:46:00|3615.78|3615.78|3616.03|3616.03|3616.03|3616.03|3615.78|3615.78|0
1649169980000|2022-04-05 14:46:20|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3615.54|3615.54|0
1649169990000|2022-04-05 14:46:30|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|3616.29|0
1649170000000|2022-04-05 14:46:40|3616.91|3616.91|3617.16|3617.16|3617.16|3617.16|3616.91|3616.91|0
1649170010000|2022-04-05 14:46:50|3617.03|3617.03|3616.41|3616.41|3617.03|3617.03|3616.41|3616.41|0
1649170020000|2022-04-05 14:47:00|3616.03|3616.03|3616.16|3616.16|3616.16|3616.16|3616.03|3616.03|0
1649170030000|2022-04-05 14:47:10|3616.54|3616.54|3617.16|3617.16|3617.16|3617.16|3616.54|3616.54|0
1649170050000|2022-04-05 14:47:30|3615.91|3615.91|3614.91|3614.91|3615.91|3615.91|3614.91|3614.91|0
1649170060000|2022-04-05 14:47:40|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|0
1649170070000|2022-04-05 14:47:50|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|0
1649170090000|2022-04-05 14:48:10|3616.29|3616.29|3615.66|3615.66|3616.29|3616.29|3615.66|3615.66|0
1649170100000|2022-04-05 14:48:20|3614.41|3614.41|3614.41|3614.41|3614.41|3614.41|3614.41|3614.41|0
1649170110000|2022-04-05 14:48:30|3614.54|3614.54|3614.37|3614.37|3614.54|3614.54|3614.37|3614.37|0
1649170120000|2022-04-05 14:48:40|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|3614.49|0
1649170130000|2022-04-05 14:48:50|3615.12|3615.12|3615.24|3615.24|3615.74|3615.74|3615.12|3615.12|0
1649170140000|2022-04-05 14:49:00|3614.62|3614.62|3614.49|3614.49|3614.62|3614.62|3614.49|3614.49|0
1649170150000|2022-04-05 14:49:10|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|3614.37|0
1649170180000|2022-04-05 14:49:40|3614.99|3614.99|3615.61|3615.61|3615.61|3615.61|3614.99|3614.99|0
1649170190000|2022-04-05 14:49:50|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|0
1649170220000|2022-04-05 14:50:20|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|0
1649170240000|2022-04-05 14:50:40|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|3614.99|0
1649170250000|2022-04-05 14:50:50|3615.61|3615.61|3614.37|3614.37|3615.61|3615.61|3614.37|3614.37|0
1649170270000|2022-04-05 14:51:10|3615.61|3615.61|3614.99|3614.99|3615.61|3615.61|3614.99|3614.99|0
1649170280000|2022-04-05 14:51:20|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|3615.61|0
1649170290000|2022-04-05 14:51:30|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|0
1649170300000|2022-04-05 14:51:40|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|3616.86|0
1649170320000|2022-04-05 14:52:00|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|3616.24|0
1649170330000|2022-04-05 14:52:10|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|0
1649170350000|2022-04-05 14:52:30|3616.11|3616.11|3615.74|3615.74|3616.11|3616.11|3615.74|3615.74|0
1649170360000|2022-04-05 14:52:40|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|0
1649170370000|2022-04-05 14:52:50|3615.74|3615.74|3615.74|3615.74|3615.74|3615.74|3615.74|3615.74|0
1649170380000|2022-04-05 14:53:00|3615.61|3615.61|3615.79|3615.79|3615.79|3615.79|3615.61|3615.61|0
1649170390000|2022-04-05 14:53:10|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|0
1649170410000|2022-04-05 14:53:30|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|0
1649170420000|2022-04-05 14:53:40|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|3617.03|0
1649170430000|2022-04-05 14:53:50|3617.66|3617.66|3618.28|3618.28|3618.28|3618.28|3617.66|3617.66|0
1649170490000|2022-04-05 14:54:50|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|0
1649170500000|2022-04-05 14:55:00|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|3618.16|0
1649170510000|2022-04-05 14:55:10|3617.53|3617.53|3616.91|3616.91|3617.53|3617.53|3616.91|3616.91|0
1649170520000|2022-04-05 14:55:20|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|3617.53|0
1649170540000|2022-04-05 14:55:40|3616.91|3616.91|3616.28|3616.28|3616.91|3616.91|3616.28|3616.28|0
1649170570000|2022-04-05 14:56:10|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|3615.04|0
1649170580000|2022-04-05 14:56:20|3616.28|3616.28|3616.28|3616.28|3616.28|3616.28|3616.28|3616.28|0
1649170590000|2022-04-05 14:56:30|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|3615.66|0
1649170600000|2022-04-05 14:56:40|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|0
1649170620000|2022-04-05 14:57:00|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|0
1649170640000|2022-04-05 14:57:20|3616.41|3616.41|3615.79|3615.79|3616.41|3616.41|3615.79|3615.79|0
1649170700000|2022-04-05 14:58:20|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|3615.16|0
1649170730000|2022-04-05 14:58:50|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|3615.79|0
1649170740000|2022-04-05 14:59:00|3615.91|3615.91|3617.16|3617.16|3617.16|3617.16|3615.91|3615.91|0
1649170780000|2022-04-05 14:59:40|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|3617.78|0
1649170800000|2022-04-05 15:00:00|3617.96|3617.96|3617.96|3617.96|3617.96|3617.96|3617.96|3617.96|0
1649170830000|2022-04-05 15:00:30|3617.33|3617.33|3617.33|3617.33|3617.33|3617.33|3617.33|3617.33|0
1649170840000|2022-04-05 15:00:40|3616.71|3616.71|3616.08|3616.08|3616.71|3616.71|3616.08|3616.08|0
1649170850000|2022-04-05 15:00:50|3615.46|3615.46|3615.71|3615.71|3615.71|3615.71|3615.46|3615.46|0
1649170860000|2022-04-05 15:01:00|3616.34|3616.34|3615.71|3615.71|3616.34|3616.34|3615.71|3615.71|0
1649170870000|2022-04-05 15:01:10|3615.09|3615.09|3615.26|3615.26|3615.26|3615.26|3615.09|3615.09|0
1649170930000|2022-04-05 15:02:10|3615.13|3615.13|3615.13|3615.13|3615.13|3615.13|3615.13|3615.13|0
1649170940000|2022-04-05 15:02:20|3614.51|3614.51|3614.51|3614.51|3614.51|3614.51|3613.89|3613.89|0
1649170950000|2022-04-05 15:02:30|3613.89|3613.89|3615.13|3615.13|3615.13|3615.13|3613.89|3613.89|0
1649170970000|2022-04-05 15:02:50|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|0
1649171000000|2022-04-05 15:03:20|3614.34|3614.34|3614.34|3614.34|3614.34|3614.34|3614.34|3614.34|0
1649171010000|2022-04-05 15:03:30|3614.21|3614.21|3614.09|3614.09|3614.21|3614.21|3614.09|3614.09|0
1649171020000|2022-04-05 15:03:40|3614.71|3614.71|3614.09|3614.09|3614.71|3614.71|3614.09|3614.09|0
1649171030000|2022-04-05 15:03:50|3613.34|3613.34|3612.71|3612.71|3613.34|3613.34|3612.71|3612.71|0
1649171040000|2022-04-05 15:04:00|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|3612.37|3612.37|0
1649171080000|2022-04-05 15:04:40|3613.16|3613.16|3613.79|3613.79|3614.41|3614.41|3613.16|3613.16|0
1649171100000|2022-04-05 15:05:00|3613.62|3613.62|3614.41|3614.41|3614.41|3614.41|3613.62|3613.62|0
1649171120000|2022-04-05 15:05:20|3614.03|3614.03|3613.91|3613.91|3614.03|3614.03|3613.91|3613.91|0
1649171130000|2022-04-05 15:05:30|3614.29|3614.29|3614.29|3614.29|3614.29|3614.29|3614.29|3614.29|0
1649171150000|2022-04-05 15:05:50|3613.94|3613.94|3613.94|3613.94|3613.94|3613.94|3613.94|3613.94|0
1649171160000|2022-04-05 15:06:00|3614.56|3614.56|3614.56|3614.56|3614.56|3614.56|3614.56|3614.56|0
1649171170000|2022-04-05 15:06:10|3613.94|3613.94|3614.56|3614.56|3614.56|3614.56|3613.94|3613.94|0
1649171190000|2022-04-05 15:06:30|3615.19|3615.19|3615.19|3615.19|3615.19|3615.19|3615.19|3615.19|0
1649171200000|2022-04-05 15:06:40|3615.06|3615.06|3615.06|3615.06|3615.06|3615.06|3615.06|3615.06|0
1649171210000|2022-04-05 15:06:50|3614.44|3614.44|3615.06|3615.06|3615.06|3615.06|3614.44|3614.44|0
1649171220000|2022-04-05 15:07:00|3615.24|3615.24|3615.24|3615.24|3615.24|3615.24|3615.24|3615.24|0
1649171250000|2022-04-05 15:07:30|3615.86|3615.86|3615.99|3615.99|3615.99|3615.99|3615.86|3615.86|0
1649171270000|2022-04-05 15:07:50|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|0
1649171280000|2022-04-05 15:08:00|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|0
1649171310000|2022-04-05 15:08:30|3615.36|3615.36|3615.24|3615.24|3615.36|3615.36|3615.24|3615.24|0
1649171320000|2022-04-05 15:08:40|3615.86|3615.86|3615.86|3615.86|3615.86|3615.86|3615.86|3615.86|0
1649171330000|2022-04-05 15:08:50|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|3615.99|0
1649171340000|2022-04-05 15:09:00|3616.16|3616.16|3616.28|3616.28|3616.28|3616.28|3616.16|3616.16|0
1649171380000|2022-04-05 15:09:40|3616.46|3616.46|3616.46|3616.46|3616.46|3616.46|3616.46|3616.46|0
1649171390000|2022-04-05 15:09:50|3617.08|3617.08|3617.08|3617.08|3617.08|3617.08|3617.08|3617.08|0
1649171400000|2022-04-05 15:10:00|3613.96|3613.96|3615.21|3615.21|3615.21|3615.21|3613.96|3613.96|0
1649171410000|2022-04-05 15:10:10|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|0
1649171420000|2022-04-05 15:10:20|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|0
1649171430000|2022-04-05 15:10:30|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|0
1649171440000|2022-04-05 15:10:40|3614.58|3614.58|3614.58|3614.58|3614.58|3614.58|3614.58|3614.58|0
1649171470000|2022-04-05 15:11:10|3613.96|3613.96|3614.58|3614.58|3614.58|3614.58|3613.96|3613.96|0
1649171520000|2022-04-05 15:12:00|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|3615.21|0
1649171540000|2022-04-05 15:12:20|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|0
1649171570000|2022-04-05 15:12:50|3615.59|3615.59|3614.96|3614.96|3615.59|3615.59|3614.96|3614.96|0
1649171620000|2022-04-05 15:13:40|3615.59|3615.59|3615.59|3615.59|3615.59|3615.59|3615.59|3615.59|0
1649171670000|2022-04-05 15:14:30|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|0
1649171700000|2022-04-05 15:15:00|3616.83|3616.83|3616.83|3616.83|3616.83|3616.83|3616.83|3616.83|0
1649171720000|2022-04-05 15:15:20|3616.96|3616.96|3616.83|3616.83|3616.96|3616.96|3616.83|3616.83|0
1649171750000|2022-04-05 15:15:50|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|3616.21|0
1649171760000|2022-04-05 15:16:00|3615.59|3615.59|3615.59|3615.59|3615.59|3615.59|3615.59|3615.59|0
1649171800000|2022-04-05 15:16:40|3614.96|3614.96|3615.59|3615.59|3615.59|3615.59|3614.96|3614.96|0
1649171820000|2022-04-05 15:17:00|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|0
1649171850000|2022-04-05 15:17:30|3614.34|3614.34|3614.34|3614.34|3614.34|3614.34|3614.34|3614.34|0
1649171860000|2022-04-05 15:17:40|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|3614.96|0
1649171880000|2022-04-05 15:18:00|3614.34|3614.34|3614.46|3614.46|3614.46|3614.46|3614.34|3614.34|0
1649171910000|2022-04-05 15:18:30|3615.09|3615.09|3614.46|3614.46|3615.09|3615.09|3614.46|3614.46|0
1649171920000|2022-04-05 15:18:40|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|3613.84|0
1649171940000|2022-04-05 15:19:00|3613.21|3613.21|3612.74|3612.74|3613.21|3613.21|3612.74|3612.74|0
1649171950000|2022-04-05 15:19:10|3612.62|3612.62|3611.87|3611.87|3612.62|3612.62|3611.87|3611.87|0
1649171960000|2022-04-05 15:19:20|3611.74|3611.74|3610.62|3610.62|3611.87|3611.87|3610.62|3610.62|0
1649171970000|2022-04-05 15:19:30|3610|3610|3610|3610|3610|3610|3610|3610|0
1649171980000|2022-04-05 15:19:40|3610.62|3610.62|3610|3610|3610.62|3610.62|3610|3610|0
1649171990000|2022-04-05 15:19:50|3610.62|3610.62|3610|3610|3610.62|3610.62|3610|3610|0
1649172000000|2022-04-05 15:20:00|3610.62|3610.62|3610.62|3610.62|3610.62|3610.62|3610.62|3610.62|0
1649172020000|2022-04-05 15:20:20|3611.87|3611.87|3611.99|3611.99|3611.99|3611.99|3611.87|3611.87|0
1649172060000|2022-04-05 15:21:00|3611.37|3611.37|3610.75|3610.75|3611.37|3611.37|3610.75|3610.75|0
1649172070000|2022-04-05 15:21:10|3611.37|3611.37|3612.12|3612.12|3612.12|3612.12|3611.37|3611.37|0
1649172090000|2022-04-05 15:21:30|3611.49|3611.49|3611.18|3611.18|3611.49|3611.49|3611.18|3611.18|0
1649172100000|2022-04-05 15:21:40|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|3610.87|0
1649172110000|2022-04-05 15:21:50|3610.25|3610.25|3610.25|3610.25|3610.25|3610.25|3610.25|3610.25|0
1649172120000|2022-04-05 15:22:00|3610.56|3610.56|3610.56|3610.56|3610.56|3610.56|3610.56|3610.56|0
1649172130000|2022-04-05 15:22:10|3610.25|3610.25|3609.62|3609.62|3610.25|3610.25|3609.62|3609.62|0
1649172170000|2022-04-05 15:22:50|3609.93|3609.93|3609.62|3609.62|3609.93|3609.93|3609.62|3609.62|0
1649172180000|2022-04-05 15:23:00|3609.45|3609.45|3608.7|3608.7|3609.45|3609.45|3608.08|3608.08|0
1649172190000|2022-04-05 15:23:10|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|0
1649172210000|2022-04-05 15:23:30|3608.7|3608.7|3608.7|3608.7|3608.7|3608.7|3608.7|3608.7|0
1649172220000|2022-04-05 15:23:40|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|3608.08|0
1649172240000|2022-04-05 15:24:00|3608.7|3608.7|3608.7|3608.7|3608.7|3608.7|3608.7|3608.7|0
1649172250000|2022-04-05 15:24:10|3606.83|3606.83|3606.2|3606.2|3606.83|3606.83|3606.2|3606.2|0
1649172260000|2022-04-05 15:24:20|3605.58|3605.58|3606.2|3606.2|3606.2|3606.2|3605.58|3605.58|0
1649172280000|2022-04-05 15:24:40|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|3605.58|0
1649172300000|2022-04-05 15:25:00|3605.45|3605.45|3605.33|3605.33|3606.08|3606.08|3605.33|3605.33|0
1649172310000|2022-04-05 15:25:10|3605.64|3605.64|3605.64|3605.64|3605.64|3605.64|3605.64|3605.64|0
1649172320000|2022-04-05 15:25:20|3605.33|3605.33|3605.33|3605.33|3605.33|3605.33|3605.33|3605.33|0
1649172380000|2022-04-05 15:26:20|3605.95|3605.95|3605.95|3605.95|3605.95|3605.95|3605.95|3605.95|0
1649172390000|2022-04-05 15:26:30|3606.12|3606.12|3605.5|3605.5|3606.12|3606.12|3604.88|3604.88|0
1649172400000|2022-04-05 15:26:40|3606.12|3606.12|3606.25|3606.25|3606.25|3606.25|3606.12|3606.12|0
1649172410000|2022-04-05 15:26:50|3605.63|3605.63|3605.63|3605.63|3605.63|3605.63|3605.63|3605.63|0
1649172420000|2022-04-05 15:27:00|3605|3605|3605.63|3605.63|3605.63|3605.63|3605|3605|0
1649172440000|2022-04-05 15:27:20|3605|3605|3606.75|3606.75|3606.75|3606.75|3604.88|3604.88|0
1649172460000|2022-04-05 15:27:40|3608.62|3608.62|3608.62|3608.62|3608.62|3608.62|3608.62|3608.62|0
1649172480000|2022-04-05 15:28:00|3608.87|3608.87|3608.87|3608.87|3608.87|3608.87|3608.87|3608.87|0
1649172500000|2022-04-05 15:28:20|3609|3609|3609.62|3609.62|3609.62|3609.62|3609|3609|0
1649172510000|2022-04-05 15:28:30|3609.8|3609.8|3609.92|3609.92|3609.92|3609.92|3609.8|3609.8|0
1649172520000|2022-04-05 15:28:40|3611.17|3611.17|3611.3|3611.3|3611.3|3611.3|3611.17|3611.17|0
1649172540000|2022-04-05 15:29:00|3611.17|3611.17|3611.17|3611.17|3611.17|3611.17|3611.17|3611.17|0
1649172550000|2022-04-05 15:29:10|3611.3|3611.3|3613.17|3613.17|3613.17|3613.17|3611.3|3611.3|0
1649172560000|2022-04-05 15:29:20|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|3612.54|0
1649172570000|2022-04-05 15:29:30|3612.72|3612.72|3612.89|3612.89|3612.89|3612.89|3612.72|3612.72|0
1649172580000|2022-04-05 15:29:40|3612.72|3612.72|3617.34|3617.34|3617.34|3617.34|3612.72|3612.72|0
1649172590000|2022-04-05 15:29:50|3617.96|3617.96|3618.58|3618.58|3619.1|3619.1|3617.96|3617.96|0
1649229300000|2022-04-06 07:15:00|3621.76|3621.76|3621.76|3621.76|3621.76|3621.76|3621.76|3621.76|0
1649229310000|2022-04-06 07:15:10|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|3622.01|0
1649229340000|2022-04-06 07:15:40|3621.63|3621.63|3622.01|3622.01|3622.01|3622.01|3621.63|3621.63|0
1649229350000|2022-04-06 07:15:50|3622.39|3622.39|3622.01|3622.01|3622.39|3622.39|3622.01|3622.01|0
1649229370000|2022-04-06 07:16:10|3622.14|3622.14|3622.14|3622.14|3622.14|3622.14|3622.14|3622.14|0
1649229380000|2022-04-06 07:16:20|3623.38|3623.38|3624.89|3624.89|3626.01|3626.01|3623.38|3623.38|0
1649229410000|2022-04-06 07:16:50|3624.64|3624.64|3624.64|3624.64|3624.64|3624.64|3624.64|3624.64|0
1649229440000|2022-04-06 07:17:20|3624.39|3624.39|3624.01|3624.01|3624.64|3624.64|3624.01|3624.01|0
1649229470000|2022-04-06 07:17:50|3624.14|3624.14|3623.89|3623.89|3624.14|3624.14|3623.89|3623.89|0
1649229480000|2022-04-06 07:18:00|3623.26|3623.26|3623.13|3623.13|3623.26|3623.26|3623.13|3623.13|0
1649229490000|2022-04-06 07:18:10|3622.88|3622.88|3625.01|3625.01|3625.01|3625.01|3622.88|3622.88|0
1649229500000|2022-04-06 07:18:20|3625.63|3625.63|3627.5|3627.5|3627.5|3627.5|3625.63|3625.63|0
1649229510000|2022-04-06 07:18:30|3627.38|3627.38|3627.38|3627.38|3627.38|3627.38|3627.38|3627.38|0
1649229520000|2022-04-06 07:18:40|3627.75|3627.75|3627.75|3627.75|3627.75|3627.75|3627.75|3627.75|0
1649229530000|2022-04-06 07:18:50|3626.51|3626.51|3626.51|3626.51|3626.51|3626.51|3626.51|3626.51|0
1649229540000|2022-04-06 07:19:00|3626.38|3626.38|3625.88|3625.88|3626.38|3626.38|3625.88|3625.88|0
1649229550000|2022-04-06 07:19:10|3626.5|3626.5|3626.5|3626.5|3626.5|3626.5|3626.5|3626.5|0
1649229580000|2022-04-06 07:19:40|3626|3626|3626|3626|3626|3626|3626|3626|0
1649229600000|2022-04-06 07:20:00|3624.75|3624.75|3622.88|3622.88|3624.75|3624.75|3622.88|3622.88|0
1649229630000|2022-04-06 07:20:30|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|3622.75|0
1649229640000|2022-04-06 07:20:40|3621.51|3621.51|3621.51|3621.51|3621.51|3621.51|3621.51|3621.51|0
1649229650000|2022-04-06 07:20:50|3621.38|3621.38|3621.13|3621.13|3621.38|3621.38|3621.13|3621.13|0
1649229660000|2022-04-06 07:21:00|3620.51|3620.51|3619.88|3619.88|3620.51|3620.51|3619.88|3619.88|0
1649229670000|2022-04-06 07:21:10|3618.01|3618.01|3619.64|3619.64|3619.64|3619.64|3618.01|3618.01|0
1649229680000|2022-04-06 07:21:20|3619.39|3619.39|3619.39|3619.39|3619.39|3619.39|3619.39|3619.39|0
1649229690000|2022-04-06 07:21:30|3618.14|3618.14|3616.89|3616.89|3618.14|3618.14|3616.89|3616.89|0
1649229710000|2022-04-06 07:21:50|3615.89|3615.89|3617.39|3617.39|3617.52|3617.52|3615.89|3615.89|0
1649229720000|2022-04-06 07:22:00|3617.02|3617.02|3616.39|3616.39|3617.02|3617.02|3616.39|3616.39|0
1649229730000|2022-04-06 07:22:10|3616.77|3616.77|3614.89|3614.89|3616.77|3616.77|3614.89|3614.89|0
1649229740000|2022-04-06 07:22:20|3615.02|3615.02|3615.27|3615.27|3615.27|3615.27|3614.89|3614.89|0
1649229750000|2022-04-06 07:22:30|3611.52|3611.52|3611.52|3611.52|3611.52|3611.52|3611.52|3611.52|0
1649229760000|2022-04-06 07:22:40|3611.15|3611.15|3610.65|3610.65|3611.15|3611.15|3610.65|3610.65|0
1649229770000|2022-04-06 07:22:50|3610.9|3610.9|3611.4|3611.4|3611.4|3611.4|3610.77|3610.77|0
1649229780000|2022-04-06 07:23:00|3611.27|3611.27|3611.27|3611.27|3611.27|3611.27|3611.02|3611.02|0
1649229790000|2022-04-06 07:23:10|3612.52|3612.52|3612.14|3612.14|3612.52|3612.52|3612.14|3612.14|0
1649229800000|2022-04-06 07:23:20|3611.89|3611.89|3611.77|3611.77|3611.89|3611.89|3611.77|3611.77|0
1649229810000|2022-04-06 07:23:30|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|0
1649229830000|2022-04-06 07:23:50|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|0
1649229840000|2022-04-06 07:24:00|3611.89|3611.89|3611.14|3611.14|3612.14|3612.14|3611.14|3611.14|0
1649229860000|2022-04-06 07:24:20|3610.89|3610.89|3610.76|3610.76|3610.89|3610.89|3610.76|3610.76|0
1649229870000|2022-04-06 07:24:30|3611.14|3611.14|3611.14|3611.14|3611.14|3611.14|3611.14|3611.14|0
1649229880000|2022-04-06 07:24:40|3609.89|3609.89|3609.89|3609.89|3609.89|3609.89|3609.89|3609.89|0
1649229910000|2022-04-06 07:25:10|3609.64|3609.64|3608.01|3608.01|3609.64|3609.64|3608.01|3608.01|0
1649229930000|2022-04-06 07:25:30|3609.26|3609.26|3609.26|3609.26|3609.26|3609.26|3609.26|3609.26|0
1649229940000|2022-04-06 07:25:40|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|0
1649229950000|2022-04-06 07:25:50|3612.38|3612.38|3613.63|3613.63|3613.63|3613.63|3612.38|3612.38|0
1649229960000|2022-04-06 07:26:00|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|3611.76|0
1649229970000|2022-04-06 07:26:10|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|3612.01|0
1649229980000|2022-04-06 07:26:20|3613.88|3613.88|3614.25|3614.25|3614.25|3614.25|3613|3613|0
1649229990000|2022-04-06 07:26:30|3614.88|3614.88|3614.63|3614.63|3614.88|3614.88|3614.63|3614.63|0
1649230000000|2022-04-06 07:26:40|3614.38|3614.38|3614.75|3614.75|3614.75|3614.75|3614.38|3614.38|0
1649230010000|2022-04-06 07:26:50|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|3615.38|0
1649230020000|2022-04-06 07:27:00|3615.5|3615.5|3615.5|3615.5|3615.5|3615.5|3615.5|3615.5|0
1649230040000|2022-04-06 07:27:20|3616.13|3616.13|3615.5|3615.5|3616.13|3616.13|3615.5|3615.5|0
1649230050000|2022-04-06 07:27:30|3615.63|3615.63|3615.63|3615.63|3615.63|3615.63|3615.63|3615.63|0
1649230070000|2022-04-06 07:27:50|3615.38|3615.38|3614.62|3614.62|3615.5|3615.5|3613.62|3613.62|0
1649230080000|2022-04-06 07:28:00|3614.37|3614.37|3615.62|3615.62|3615.62|3615.62|3614.37|3614.37|0
1649230100000|2022-04-06 07:28:20|3615.75|3615.75|3617.87|3617.87|3617.87|3617.87|3615.75|3615.75|0
1649230110000|2022-04-06 07:28:30|3618.12|3618.12|3618.62|3618.62|3618.62|3618.62|3618.12|3618.12|0
1649230120000|2022-04-06 07:28:40|3618|3618|3618.5|3618.5|3618.5|3618.5|3618|3618|0
1649230130000|2022-04-06 07:28:50|3618|3618|3618.12|3618.12|3618.12|3618.12|3618|3618|0
1649230140000|2022-04-06 07:29:00|3616.25|3616.25|3616.59|3616.59|3616.59|3616.59|3616.25|3616.25|0
1649230150000|2022-04-06 07:29:10|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|3616.72|0
1649230170000|2022-04-06 07:29:30|3616.84|3616.84|3616.84|3616.84|3616.84|3616.84|3616.84|3616.84|0
1649230180000|2022-04-06 07:29:40|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|3616.47|0
1649230190000|2022-04-06 07:29:50|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|0
1649230200000|2022-04-06 07:30:00|3616.22|3616.22|3616.09|3616.09|3616.22|3616.22|3616.09|3616.09|0
1649230210000|2022-04-06 07:30:10|3614.84|3614.84|3614.21|3614.21|3614.84|3614.84|3614.21|3614.21|0
1649230240000|2022-04-06 07:30:40|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|3614.46|0
1649230260000|2022-04-06 07:31:00|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|3616.34|0
1649230270000|2022-04-06 07:31:10|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|0
1649230280000|2022-04-06 07:31:20|3615.71|3615.71|3615.71|3615.71|3615.71|3615.71|3615.71|3615.71|0
1649230290000|2022-04-06 07:31:30|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|3615.33|0
1649230300000|2022-04-06 07:31:40|3614.99|3614.99|3615.19|3615.19|3615.19|3615.19|3614.82|3614.82|0
1649230310000|2022-04-06 07:31:50|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|3615.07|0
1649230320000|2022-04-06 07:32:00|3615.57|3615.57|3615.57|3615.57|3615.57|3615.57|3615.57|3615.57|0
1649230330000|2022-04-06 07:32:10|3614.87|3614.87|3613.5|3613.5|3615.13|3615.13|3613.5|3613.5|0
1649230340000|2022-04-06 07:32:20|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|0
1649230350000|2022-04-06 07:32:30|3611.63|3611.63|3610.63|3610.63|3611.63|3611.63|3610.63|3610.63|0
1649230360000|2022-04-06 07:32:40|3610.38|3610.38|3610.13|3610.13|3610.38|3610.38|3610.13|3610.13|0
1649230370000|2022-04-06 07:32:50|3610.5|3610.5|3607.38|3607.38|3610.5|3610.5|3607.38|3607.38|0
1649230380000|2022-04-06 07:33:00|3607.13|3607.13|3606.88|3606.88|3607.13|3607.13|3606.88|3606.88|0
1649230400000|2022-04-06 07:33:20|3606.5|3606.5|3606.75|3606.75|3606.75|3606.75|3606.5|3606.5|0
1649230410000|2022-04-06 07:33:30|3603.63|3603.63|3604.88|3604.88|3604.88|3604.88|3603.63|3603.63|0
1649230420000|2022-04-06 07:33:40|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|0
1649230430000|2022-04-06 07:33:50|3604.26|3604.26|3601.64|3601.64|3604.26|3604.26|3601.64|3601.64|0
1649230470000|2022-04-06 07:34:30|3601.39|3601.39|3601.01|3601.01|3601.39|3601.39|3601.01|3601.01|0
1649230490000|2022-04-06 07:34:50|3598.51|3598.51|3596.79|3596.79|3598.51|3598.51|3596.29|3596.29|0
1649230500000|2022-04-06 07:35:00|3596.54|3596.54|3597.79|3597.79|3597.79|3597.79|3596.54|3596.54|0
1649230510000|2022-04-06 07:35:10|3597.16|3597.16|3597.16|3597.16|3597.16|3597.16|3597.16|3597.16|0
1649230560000|2022-04-06 07:36:00|3598.41|3598.41|3598.41|3598.41|3598.41|3598.41|3598.41|3598.41|0
1649230580000|2022-04-06 07:36:20|3598.16|3598.16|3596.91|3596.91|3598.16|3598.16|3596.91|3596.91|0
1649230590000|2022-04-06 07:36:30|3596.54|3596.54|3596.54|3596.54|3596.54|3596.54|3596.54|3596.54|0
1649230600000|2022-04-06 07:36:40|3594.04|3594.04|3593.79|3593.79|3594.04|3594.04|3593.79|3593.79|0
1649230610000|2022-04-06 07:36:50|3593.66|3593.66|3593.66|3593.66|3593.66|3593.66|3593.66|3593.66|0
1649230650000|2022-04-06 07:37:30|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|3591.17|0
1649230660000|2022-04-06 07:37:40|3591.51|3591.51|3592.14|3592.14|3592.14|3592.14|3591.51|3591.51|0
1649230670000|2022-04-06 07:37:50|3592.77|3592.77|3593.64|3593.64|3593.64|3593.64|3592.77|3592.77|0
1649230690000|2022-04-06 07:38:10|3593.81|3593.81|3593.81|3593.81|3593.81|3593.81|3593.81|3593.81|0
1649230700000|2022-04-06 07:38:20|3594.07|3594.07|3594.07|3594.07|3594.07|3594.07|3594.07|3594.07|0
1649230710000|2022-04-06 07:38:30|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|3593.94|0
1649230740000|2022-04-06 07:39:00|3594.56|3594.56|3594.56|3594.56|3594.56|3594.56|3594.56|3594.56|0
1649230770000|2022-04-06 07:39:30|3595.82|3595.82|3596.08|3596.08|3597.45|3597.45|3595.58|3595.58|0
1649230780000|2022-04-06 07:39:40|3595.9|3595.9|3597.27|3597.27|3597.27|3597.27|3595.4|3595.4|0
1649230790000|2022-04-06 07:39:50|3596.65|3596.65|3596.65|3596.65|3596.65|3596.65|3596.65|3596.65|0
1649230800000|2022-04-06 07:40:00|3596.27|3596.27|3596.27|3596.27|3596.27|3596.27|3596.27|3596.27|0
1649230820000|2022-04-06 07:40:20|3597.52|3597.52|3598.15|3598.15|3598.15|3598.15|3597.52|3597.52|0
1649230830000|2022-04-06 07:40:30|3598.9|3598.9|3598.9|3598.9|3598.9|3598.9|3598.9|3598.9|0
1649230840000|2022-04-06 07:40:40|3598.65|3598.65|3598.65|3598.65|3598.65|3598.65|3598.65|3598.65|0
1649230860000|2022-04-06 07:41:00|3598.02|3598.02|3598.02|3598.02|3598.02|3598.02|3598.02|3598.02|0
1649230890000|2022-04-06 07:41:30|3598.65|3598.65|3598.65|3598.65|3598.65|3598.65|3598.65|3598.65|0
1649230910000|2022-04-06 07:41:50|3598.99|3598.99|3598.99|3598.99|3598.99|3598.99|3598.99|3598.99|0
1649230940000|2022-04-06 07:42:20|3597.75|3597.75|3597.75|3597.75|3597.75|3597.75|3597.75|3597.75|0
1649230950000|2022-04-06 07:42:30|3597.62|3597.62|3597|3597|3597.62|3597.62|3597|3597|0
1649230960000|2022-04-06 07:42:40|3596.49|3596.49|3596.49|3596.49|3596.49|3596.49|3596.49|3596.49|0
1649230970000|2022-04-06 07:42:50|3596.37|3596.37|3594.5|3594.5|3596.37|3596.37|3594.5|3594.5|0
1649230980000|2022-04-06 07:43:00|3594.25|3594.25|3594.12|3594.12|3594.25|3594.25|3594.12|3594.12|0
1649230990000|2022-04-06 07:43:10|3592.87|3592.87|3592.87|3592.87|3592.87|3592.87|3592.87|3592.87|0
1649231000000|2022-04-06 07:43:20|3592.62|3592.62|3592.37|3592.37|3592.62|3592.62|3592.37|3592.37|0
1649231020000|2022-04-06 07:43:40|3592.75|3592.75|3592.75|3592.75|3592.75|3592.75|3592.75|3592.75|0
1649231060000|2022-04-06 07:44:20|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|3592.37|0
1649231070000|2022-04-06 07:44:30|3591.87|3591.87|3586.87|3586.87|3591.87|3591.87|3586.37|3586.37|0
1649231090000|2022-04-06 07:44:50|3587|3587|3587|3587|3587|3587|3587|3587|0
1649231100000|2022-04-06 07:45:00|3585.75|3585.75|3585.2|3585.2|3585.75|3585.75|3585.2|3585.2|0
1649231110000|2022-04-06 07:45:10|3585.08|3585.08|3582.58|3582.58|3585.08|3585.08|3582.58|3582.58|0
1649231120000|2022-04-06 07:45:20|3582.83|3582.83|3582.58|3582.58|3582.83|3582.83|3582.58|3582.58|0
1649231130000|2022-04-06 07:45:30|3583.83|3583.83|3583.83|3583.83|3583.83|3583.83|3583.83|3583.83|0
1649231150000|2022-04-06 07:45:50|3584.45|3584.45|3584.45|3584.45|3584.45|3584.45|3584.45|3584.45|0
1649231170000|2022-04-06 07:46:10|3584.58|3584.58|3584.58|3584.58|3584.58|3584.58|3584.58|3584.58|0
1649231180000|2022-04-06 07:46:20|3583.33|3583.33|3581.46|3581.46|3583.33|3583.33|3581.46|3581.46|0
1649231190000|2022-04-06 07:46:30|3581.83|3581.83|3581.83|3581.83|3581.83|3581.83|3581.58|3581.58|0
1649231220000|2022-04-06 07:47:00|3581.46|3581.46|3581.46|3581.46|3581.46|3581.46|3581.46|3581.46|0
1649231230000|2022-04-06 07:47:10|3581.29|3581.29|3581.46|3581.46|3581.46|3581.46|3581.29|3581.29|0
1649231240000|2022-04-06 07:47:20|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|0
1649231280000|2022-04-06 07:48:00|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|3581.96|0
1649231300000|2022-04-06 07:48:20|3582.58|3582.58|3582.96|3582.96|3582.96|3582.96|3582.33|3582.33|0
1649231310000|2022-04-06 07:48:30|3582.33|3582.33|3581.08|3581.08|3582.33|3582.33|3581.08|3581.08|0
1649231340000|2022-04-06 07:49:00|3580.83|3580.83|3580.71|3580.71|3580.83|3580.83|3580.71|3580.71|0
1649231350000|2022-04-06 07:49:10|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|3581.33|0
1649231380000|2022-04-06 07:49:40|3581.46|3581.46|3581.46|3581.46|3581.46|3581.46|3581.46|3581.46|0
1649231390000|2022-04-06 07:49:50|3581.58|3581.58|3581.41|3581.41|3581.58|3581.58|3581.41|3581.41|0
1649231400000|2022-04-06 07:50:00|3582.04|3582.04|3582.04|3582.04|3582.04|3582.04|3582.04|3582.04|0
1649231410000|2022-04-06 07:50:10|3581.78|3581.78|3581.53|3581.53|3581.78|3581.78|3581.53|3581.53|0
1649231430000|2022-04-06 07:50:30|3581.28|3581.28|3581.28|3581.28|3581.28|3581.28|3581.28|3581.28|0
1649231450000|2022-04-06 07:50:50|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|0
1649231460000|2022-04-06 07:51:00|3580.66|3580.66|3580.24|3580.24|3580.66|3580.66|3580.24|3580.24|0
1649231470000|2022-04-06 07:51:10|3580.99|3580.99|3580.99|3580.99|3580.99|3580.99|3580.99|3580.99|0
1649231480000|2022-04-06 07:51:20|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|0
1649231490000|2022-04-06 07:51:30|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|0
1649231510000|2022-04-06 07:51:50|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|0
1649231520000|2022-04-06 07:52:00|3585.61|3585.61|3585.61|3585.61|3585.61|3585.61|3585.61|3585.61|0
1649231530000|2022-04-06 07:52:10|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|0
1649231540000|2022-04-06 07:52:20|3583.12|3583.12|3583.12|3583.12|3583.12|3583.12|3583.12|3583.12|0
1649231550000|2022-04-06 07:52:30|3582.99|3582.99|3582.99|3582.99|3582.99|3582.99|3582.99|3582.99|0
1649231560000|2022-04-06 07:52:40|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|0
1649231570000|2022-04-06 07:52:50|3581.86|3581.86|3582.36|3582.36|3582.36|3582.36|3581.86|3581.86|0
1649231580000|2022-04-06 07:53:00|3582.24|3582.24|3574.75|3574.75|3582.24|3582.24|3574.75|3574.75|0
1649231600000|2022-04-06 07:53:20|3574.49|3574.49|3574.49|3574.49|3574.49|3574.49|3574.24|3574.24|0
1649231610000|2022-04-06 07:53:30|3574.75|3574.75|3574.75|3574.75|3574.75|3574.75|3574.75|3574.75|0
1649231620000|2022-04-06 07:53:40|3574.37|3574.37|3574.37|3574.37|3574.37|3574.37|3574.37|3574.37|0
1649231630000|2022-04-06 07:53:50|3574.24|3574.24|3574.12|3574.12|3574.24|3574.24|3574.12|3574.12|0
1649231640000|2022-04-06 07:54:00|3573.99|3573.99|3573.37|3573.37|3573.99|3573.99|3573.37|3573.37|0
1649231650000|2022-04-06 07:54:10|3572.12|3572.12|3572.74|3572.74|3572.74|3572.74|3572.12|3572.12|0
1649231660000|2022-04-06 07:54:20|3570.87|3570.87|3570.87|3570.87|3570.87|3570.87|3570.87|3570.87|0
1649231670000|2022-04-06 07:54:30|3570.24|3570.24|3570.5|3570.5|3570.5|3570.5|3570.24|3570.24|0
1649231680000|2022-04-06 07:54:40|3569.98|3569.98|3569.47|3569.47|3569.98|3569.98|3569.47|3569.47|0
1649231700000|2022-04-06 07:55:00|3569.81|3569.81|3569.18|3569.18|3569.81|3569.81|3569.18|3569.18|0
1649231710000|2022-04-06 07:55:10|3568.84|3568.84|3569.22|3569.22|3569.22|3569.22|3568.84|3568.84|0
1649231720000|2022-04-06 07:55:20|3567.97|3567.97|3567.97|3567.97|3567.97|3567.97|3567.97|3567.97|0
1649231730000|2022-04-06 07:55:30|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|3568.22|0
1649231740000|2022-04-06 07:55:40|3567.97|3567.97|3567.97|3567.97|3567.97|3567.97|3567.97|3567.97|0
1649231750000|2022-04-06 07:55:50|3567.34|3567.34|3567.25|3567.25|3567.97|3567.97|3567.25|3567.25|0
1649231760000|2022-04-06 07:56:00|3566.62|3566.62|3566.62|3566.62|3566.62|3566.62|3566.62|3566.62|0
1649231790000|2022-04-06 07:56:30|3567.12|3567.12|3567.12|3567.12|3567.12|3567.12|3567.12|3567.12|0
1649231800000|2022-04-06 07:56:40|3566.87|3566.87|3566.87|3566.87|3566.87|3566.87|3566.87|3566.87|0
1649231810000|2022-04-06 07:56:50|3563.75|3563.75|3563.75|3563.75|3563.75|3563.75|3563.75|3563.75|0
1649231820000|2022-04-06 07:57:00|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|3563.5|0
1649231850000|2022-04-06 07:57:30|3564.13|3564.13|3564.13|3564.13|3564.13|3564.13|3564.13|3564.13|0
1649231860000|2022-04-06 07:57:40|3564|3564|3564.38|3564.38|3564.38|3564.38|3564|3564|0
1649231870000|2022-04-06 07:57:50|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|3564.25|0
1649231880000|2022-04-06 07:58:00|3564|3564|3563.63|3563.63|3564|3564|3563.63|3563.63|0
1649231900000|2022-04-06 07:58:20|3563.37|3563.37|3560.38|3560.38|3563.5|3563.5|3560.38|3560.38|0
1649231910000|2022-04-06 07:58:30|3561|3561|3561|3561|3561|3561|3561|3561|0
1649231940000|2022-04-06 07:59:00|3561.38|3561.38|3561.52|3561.52|3561.52|3561.52|3561|3561|0
1649231970000|2022-04-06 07:59:30|3560.89|3560.89|3560.89|3560.89|3560.89|3560.89|3560.89|3560.89|0
1649231990000|2022-04-06 07:59:50|3560.64|3560.64|3559.95|3559.95|3560.64|3560.64|3559.95|3559.95|0
1649232000000|2022-04-06 08:00:00|3559.82|3559.82|3557.27|3557.27|3559.82|3559.82|3556.95|3556.95|0
1649232030000|2022-04-06 08:00:30|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|3556.65|0
1649232040000|2022-04-06 08:00:40|3556.3|3556.3|3556.3|3556.3|3556.3|3556.3|3556.3|3556.3|0
1649232060000|2022-04-06 08:01:00|3556.55|3556.55|3556.55|3556.55|3556.55|3556.55|3556.55|3556.55|0
1649232070000|2022-04-06 08:01:10|3556.68|3556.68|3556.68|3556.68|3556.68|3556.68|3556.68|3556.68|0
1649232080000|2022-04-06 08:01:20|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|3557.03|0
1649232100000|2022-04-06 08:01:40|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|0
1649232110000|2022-04-06 08:01:50|3556.95|3556.95|3556.95|3556.95|3556.95|3556.95|3556.7|3556.7|0
1649232130000|2022-04-06 08:02:10|3557.57|3557.57|3559.82|3559.82|3559.82|3559.82|3557.57|3557.57|0
1649232140000|2022-04-06 08:02:20|3556.7|3556.7|3556.7|3556.7|3556.7|3556.7|3556.7|3556.7|0
1649232210000|2022-04-06 08:03:30|3556.53|3556.53|3557.78|3557.78|3557.78|3557.78|3556.53|3556.53|0
1649232220000|2022-04-06 08:03:40|3558.28|3558.28|3558.15|3558.15|3558.28|3558.28|3558.15|3558.15|0
1649232230000|2022-04-06 08:03:50|3558.03|3558.03|3557.41|3557.41|3558.03|3558.03|3557.41|3557.41|0
1649232260000|2022-04-06 08:04:20|3557.58|3557.58|3557.58|3557.58|3557.58|3557.58|3557.58|3557.58|0
1649232280000|2022-04-06 08:04:40|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|0
1649232310000|2022-04-06 08:05:10|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|3557.2|0
1649232350000|2022-04-06 08:05:50|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|0
1649232360000|2022-04-06 08:06:00|3558.45|3558.45|3558.45|3558.45|3558.45|3558.45|3557.83|3557.83|0
1649232370000|2022-04-06 08:06:10|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|3557.83|0
1649232380000|2022-04-06 08:06:20|3557.45|3557.45|3557.45|3557.45|3557.45|3557.45|3557.45|3557.45|0
1649232390000|2022-04-06 08:06:30|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|3556.21|0
1649232400000|2022-04-06 08:06:40|3556.08|3556.08|3556.08|3556.08|3556.08|3556.08|3556.08|3556.08|0
1649232410000|2022-04-06 08:06:50|3555.83|3555.83|3555.83|3555.83|3555.83|3555.83|3555.83|3555.83|0
1649232430000|2022-04-06 08:07:10|3553.33|3553.33|3554.58|3554.58|3554.58|3554.58|3553.33|3553.33|0
1649232440000|2022-04-06 08:07:20|3555.2|3555.2|3555.2|3555.2|3555.2|3555.2|3555.2|3555.2|0
1649232480000|2022-04-06 08:08:00|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|0
1649232500000|2022-04-06 08:08:20|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|3553.21|0
1649232530000|2022-04-06 08:08:50|3553.83|3553.83|3553.71|3553.71|3553.83|3553.83|3553.71|3553.71|0
1649232540000|2022-04-06 08:09:00|3554.05|3554.05|3554.05|3554.05|3554.05|3554.05|3554.05|3554.05|0
1649232550000|2022-04-06 08:09:10|3552.18|3552.18|3552.18|3552.18|3552.18|3552.18|3552.18|3552.18|0
1649232560000|2022-04-06 08:09:20|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|3551.56|0
1649232590000|2022-04-06 08:09:50|3551.68|3551.68|3551.93|3551.93|3551.93|3551.93|3551.68|3551.68|0
1649232610000|2022-04-06 08:10:10|3551.68|3551.68|3551.68|3551.68|3551.68|3551.68|3551.68|3551.68|0
1649232650000|2022-04-06 08:10:50|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|0
1649232660000|2022-04-06 08:11:00|3549.56|3549.56|3549.56|3549.56|3549.56|3549.56|3549.56|3549.56|0
1649232690000|2022-04-06 08:11:30|3548.31|3548.31|3548.06|3548.06|3548.31|3548.31|3548.06|3548.06|0
1649232770000|2022-04-06 08:12:50|3547.44|3547.44|3547.44|3547.44|3547.44|3547.44|3547.44|3547.44|0
1649232780000|2022-04-06 08:13:00|3547.61|3547.61|3550.11|3550.11|3551.36|3551.36|3547.61|3547.61|0
1649232790000|2022-04-06 08:13:10|3550.73|3550.73|3550.98|3550.98|3550.98|3550.98|3550.73|3550.73|0
1649232800000|2022-04-06 08:13:20|3552.23|3552.23|3552.23|3552.23|3552.23|3552.23|3552.23|3552.23|0
1649232830000|2022-04-06 08:13:50|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|0
1649232870000|2022-04-06 08:14:30|3549.86|3549.86|3549.86|3549.86|3549.86|3549.86|3549.86|3549.86|0
1649232880000|2022-04-06 08:14:40|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|0
1649232890000|2022-04-06 08:14:50|3549.61|3549.61|3549.61|3549.61|3549.61|3549.61|3549.61|3549.61|0
1649232900000|2022-04-06 08:15:00|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|0
1649232910000|2022-04-06 08:15:10|3548.86|3548.86|3549.23|3549.23|3549.23|3549.23|3548.61|3548.61|0
1649232920000|2022-04-06 08:15:20|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|0
1649232960000|2022-04-06 08:16:00|3551.11|3551.11|3550.48|3550.48|3551.11|3551.11|3550.48|3550.48|0
1649233000000|2022-04-06 08:16:40|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|0
1649233030000|2022-04-06 08:17:10|3547.73|3547.73|3545.86|3545.86|3547.73|3547.73|3545.86|3545.86|0
1649233050000|2022-04-06 08:17:30|3545.73|3545.73|3545.36|3545.36|3545.73|3545.73|3545.36|3545.36|0
1649233060000|2022-04-06 08:17:40|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|3545.02|0
1649233080000|2022-04-06 08:18:00|3544.76|3544.76|3544.76|3544.76|3544.76|3544.76|3544.76|3544.76|0
1649233090000|2022-04-06 08:18:10|3542.27|3542.27|3542.27|3542.27|3542.27|3542.27|3542.27|3542.27|0
1649233110000|2022-04-06 08:18:30|3542.39|3542.39|3542.39|3542.39|3542.39|3542.39|3542.39|3542.39|0
1649233140000|2022-04-06 08:19:00|3542.27|3542.27|3541.02|3541.02|3542.27|3542.27|3541.02|3541.02|0
1649233150000|2022-04-06 08:19:10|3540.64|3540.64|3540.89|3540.89|3540.89|3540.89|3540.52|3540.52|0
1649233160000|2022-04-06 08:19:20|3541.02|3541.02|3540.65|3540.65|3541.27|3541.27|3540.65|3540.65|0
1649233180000|2022-04-06 08:19:40|3541.02|3541.02|3541.02|3541.02|3541.02|3541.02|3541.02|3541.02|0
1649233190000|2022-04-06 08:19:50|3542.27|3542.27|3541.02|3541.02|3542.27|3542.27|3541.02|3541.02|0
1649233200000|2022-04-06 08:20:00|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|0
1649233210000|2022-04-06 08:20:10|3540.77|3540.77|3539.4|3539.4|3540.77|3540.77|3539.4|3539.4|0
1649233230000|2022-04-06 08:20:30|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|3536.28|0
1649233250000|2022-04-06 08:20:50|3535.03|3535.03|3535.65|3535.65|3535.65|3535.65|3535.03|3535.03|0
1649233270000|2022-04-06 08:21:10|3534.4|3534.4|3534.4|3534.4|3534.4|3534.4|3534.4|3534.4|0
1649233300000|2022-04-06 08:21:40|3534.28|3534.28|3530.91|3530.91|3534.28|3534.28|3530.91|3530.91|0
1649233320000|2022-04-06 08:22:00|3530.65|3530.65|3530.65|3530.65|3530.65|3530.65|3530.65|3530.65|0
1649233370000|2022-04-06 08:22:50|3530.53|3530.53|3530.53|3530.53|3530.53|3530.53|3530.53|3530.53|0
1649233380000|2022-04-06 08:23:00|3530.4|3530.4|3530.18|3530.18|3530.4|3530.4|3529.54|3529.54|0
1649233390000|2022-04-06 08:23:10|3530.53|3530.53|3530.78|3530.78|3530.78|3530.78|3530.53|3530.53|0
1649233400000|2022-04-06 08:23:20|3529.53|3529.53|3529.53|3529.53|3529.53|3529.53|3529.53|3529.53|0
1649233420000|2022-04-06 08:23:40|3530.16|3530.16|3530.16|3530.16|3530.16|3530.16|3530.16|3530.16|0
1649233440000|2022-04-06 08:24:00|3529.53|3529.53|3528.28|3528.28|3529.53|3529.53|3528.28|3528.28|0
1649233450000|2022-04-06 08:24:10|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|0
1649233460000|2022-04-06 08:24:20|3527.16|3527.16|3527.16|3527.16|3527.16|3527.16|3527.16|3527.16|0
1649233470000|2022-04-06 08:24:30|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|0
1649233490000|2022-04-06 08:24:50|3527.78|3527.78|3528.29|3528.29|3528.91|3528.91|3527.78|3527.78|0
1649233520000|2022-04-06 08:25:20|3528.16|3528.16|3528.16|3528.16|3528.16|3528.16|3528.16|3528.16|0
1649233530000|2022-04-06 08:25:30|3525.66|3525.66|3525.54|3525.54|3525.66|3525.66|3525.54|3525.54|0
1649233550000|2022-04-06 08:25:50|3525.41|3525.41|3525.41|3525.41|3525.41|3525.41|3525.41|3525.41|0
1649233560000|2022-04-06 08:26:00|3526.66|3526.66|3527.91|3527.91|3527.91|3527.91|3525.41|3525.41|0
1649233580000|2022-04-06 08:26:20|3528.54|3528.54|3528.54|3528.54|3528.54|3528.54|3528.54|3528.54|0
1649233600000|2022-04-06 08:26:40|3528.66|3528.66|3527.04|3527.04|3530.16|3530.16|3527.04|3527.04|0
1649233610000|2022-04-06 08:26:50|3528.29|3528.29|3528.29|3528.29|3528.29|3528.29|3528.29|3528.29|0
1649233620000|2022-04-06 08:27:00|3528.41|3528.41|3528.16|3528.16|3528.41|3528.41|3528.16|3528.16|0
1649233630000|2022-04-06 08:27:10|3529.41|3529.41|3530.66|3530.66|3530.66|3530.66|3529.41|3529.41|0
1649233640000|2022-04-06 08:27:20|3528.16|3528.16|3527.79|3527.79|3528.16|3528.16|3527.79|3527.79|0
1649233660000|2022-04-06 08:27:40|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|3526.54|0
1649233670000|2022-04-06 08:27:50|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|0
1649233680000|2022-04-06 08:28:00|3526.16|3526.16|3526.16|3526.16|3527.41|3527.41|3526.16|3526.16|0
1649233730000|2022-04-06 08:28:50|3525.54|3525.54|3523.76|3523.76|3525.54|3525.54|3523.04|3523.04|0
1649233750000|2022-04-06 08:29:10|3524.39|3524.39|3524.64|3524.64|3524.64|3524.64|3524.39|3524.39|0
1649233760000|2022-04-06 08:29:20|3524.51|3524.51|3524.39|3524.39|3524.51|3524.51|3524.39|3524.39|0
1649233770000|2022-04-06 08:29:30|3526.88|3526.88|3526.88|3526.88|3526.88|3526.88|3526.88|3526.88|0
1649233780000|2022-04-06 08:29:40|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|0
1649233800000|2022-04-06 08:30:00|3526.63|3526.63|3525.38|3525.38|3526.63|3526.63|3524.76|3524.76|0
1649233810000|2022-04-06 08:30:10|3526.01|3526.01|3526.63|3526.63|3526.63|3526.63|3526.01|3526.01|0
1649233820000|2022-04-06 08:30:20|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|3526.76|0
1649233830000|2022-04-06 08:30:30|3528.01|3528.01|3528.01|3528.01|3528.01|3528.01|3528.01|3528.01|0
1649233840000|2022-04-06 08:30:40|3527.66|3527.66|3528.91|3528.91|3528.91|3528.91|3527.66|3527.66|0
1649233880000|2022-04-06 08:31:20|3528.28|3528.28|3528.54|3528.54|3528.54|3528.54|3528.28|3528.28|0
1649233890000|2022-04-06 08:31:30|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|0
1649233910000|2022-04-06 08:31:50|3528.54|3528.54|3529.79|3529.79|3529.79|3529.79|3528.54|3528.54|0
1649233920000|2022-04-06 08:32:00|3529.16|3529.16|3529.16|3529.16|3529.16|3529.16|3529.16|3529.16|0
1649233930000|2022-04-06 08:32:10|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|0
1649233940000|2022-04-06 08:32:20|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|0
1649233950000|2022-04-06 08:32:30|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|3528.99|0
1649233970000|2022-04-06 08:32:50|3527.12|3527.12|3526.77|3526.77|3527.12|3527.12|3526.77|3526.77|0
1649233980000|2022-04-06 08:33:00|3526.52|3526.52|3526.39|3526.39|3526.52|3526.52|3526.39|3526.39|0
1649233990000|2022-04-06 08:33:10|3527.64|3527.64|3527.64|3527.64|3527.64|3527.64|3527.64|3527.64|0
1649234010000|2022-04-06 08:33:30|3527.39|3527.39|3526.64|3526.64|3527.39|3527.39|3526.64|3526.64|0
1649234020000|2022-04-06 08:33:40|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|3525.96|0
1649234040000|2022-04-06 08:34:00|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|3526.58|0
1649234090000|2022-04-06 08:34:50|3526.46|3526.46|3526.46|3526.46|3526.46|3526.46|3526.46|3526.46|0
1649234100000|2022-04-06 08:35:00|3527.71|3527.71|3528.33|3528.33|3528.33|3528.33|3527.71|3527.71|0
1649234120000|2022-04-06 08:35:20|3527.08|3527.08|3526.91|3526.91|3527.08|3527.08|3526.91|3526.91|0
1649234140000|2022-04-06 08:35:40|3527.53|3527.53|3527.53|3527.53|3527.53|3527.53|3527.53|3527.53|0
1649234150000|2022-04-06 08:35:50|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|0
1649234160000|2022-04-06 08:36:00|3528.53|3528.53|3529.28|3529.28|3529.28|3529.28|3528.53|3528.53|0
1649234170000|2022-04-06 08:36:10|3529.03|3529.03|3529.03|3529.03|3529.03|3529.03|3529.03|3529.03|0
1649234180000|2022-04-06 08:36:20|3527.78|3527.78|3528.28|3528.28|3528.41|3528.41|3527.78|3527.78|0
1649234200000|2022-04-06 08:36:40|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|0
1649234210000|2022-04-06 08:36:50|3526.78|3526.78|3526.44|3526.44|3526.78|3526.78|3526.44|3526.44|0
1649234220000|2022-04-06 08:37:00|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|0
1649234300000|2022-04-06 08:38:20|3528.32|3528.32|3529.44|3529.44|3529.44|3529.44|3528.19|3528.19|0
1649234310000|2022-04-06 08:38:30|3528.19|3528.19|3527.57|3527.57|3528.19|3528.19|3527.57|3527.57|0
1649234340000|2022-04-06 08:39:00|3527.22|3527.22|3526.97|3526.97|3527.22|3527.22|3526.97|3526.97|0
1649234360000|2022-04-06 08:39:20|3526.34|3526.34|3526.34|3526.34|3526.34|3526.34|3526.34|3526.34|0
1649234380000|2022-04-06 08:39:40|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|3526.97|0
1649234390000|2022-04-06 08:39:50|3526.47|3526.47|3526.47|3526.47|3526.47|3526.47|3526.47|3526.47|0
1649234400000|2022-04-06 08:40:00|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|0
1649234410000|2022-04-06 08:40:10|3528.97|3528.97|3528.97|3528.97|3528.97|3528.97|3528.97|3528.97|0
1649234420000|2022-04-06 08:40:20|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|0
1649234460000|2022-04-06 08:41:00|3528.34|3528.34|3528.34|3528.34|3528.34|3528.34|3528.34|3528.34|0
1649234480000|2022-04-06 08:41:20|3527.97|3527.97|3527.46|3527.46|3527.97|3527.97|3527.46|3527.46|0
1649234490000|2022-04-06 08:41:30|3527.12|3527.12|3527.17|3527.17|3527.29|3527.29|3527.12|3527.12|0
1649234500000|2022-04-06 08:41:40|3526.54|3526.54|3525.92|3525.92|3526.54|3526.54|3525.79|3525.79|0
1649234510000|2022-04-06 08:41:50|3525.67|3525.67|3526.29|3526.29|3526.29|3526.29|3525.67|3525.67|0
1649234560000|2022-04-06 08:42:40|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|3527.54|0
1649234580000|2022-04-06 08:43:00|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|3526.79|0
1649234600000|2022-04-06 08:43:20|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|3526.17|0
1649234610000|2022-04-06 08:43:30|3525.54|3525.54|3523.53|3523.53|3525.54|3525.54|3523.53|3523.53|0
1649234620000|2022-04-06 08:43:40|3525.4|3525.4|3525.9|3525.9|3525.9|3525.9|3525.4|3525.4|0
1649234640000|2022-04-06 08:44:00|3525.78|3525.78|3525.95|3525.95|3525.95|3525.95|3525.78|3525.78|0
1649234680000|2022-04-06 08:44:40|3525.33|3525.33|3525.33|3525.33|3525.33|3525.33|3525.33|3525.33|0
1649234690000|2022-04-06 08:44:50|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|0
1649234700000|2022-04-06 08:45:00|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|3523.45|0
1649234740000|2022-04-06 08:45:40|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|0
1649234760000|2022-04-06 08:46:00|3522.95|3522.95|3522.95|3522.95|3523.2|3523.2|3522.95|3522.95|0
1649234770000|2022-04-06 08:46:10|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|0
1649234780000|2022-04-06 08:46:20|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|0
1649234810000|2022-04-06 08:46:50|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|3526.57|0
1649234830000|2022-04-06 08:47:10|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|0
1649234840000|2022-04-06 08:47:20|3524.7|3524.7|3524.08|3524.08|3524.7|3524.7|3524.08|3524.08|0
1649234850000|2022-04-06 08:47:30|3524.7|3524.7|3522.2|3522.2|3524.7|3524.7|3522.2|3522.2|0
1649234860000|2022-04-06 08:47:40|3522.83|3522.83|3523.33|3523.33|3523.33|3523.33|3522.83|3522.83|0
1649234880000|2022-04-06 08:48:00|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|3523.95|0
1649234910000|2022-04-06 08:48:30|3525.2|3525.2|3525.53|3525.53|3527.58|3527.58|3525.2|3525.2|0
1649234920000|2022-04-06 08:48:40|3524.91|3524.91|3524.91|3524.91|3524.91|3524.91|3524.91|3524.91|0
1649234960000|2022-04-06 08:49:20|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|3524.78|0
1649234990000|2022-04-06 08:49:50|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|3524.53|0
1649235000000|2022-04-06 08:50:00|3524.19|3524.19|3524.19|3524.19|3524.19|3524.19|3524.19|3524.19|0
1649235040000|2022-04-06 08:50:40|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|3522.94|0
1649235050000|2022-04-06 08:50:50|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|0
1649235060000|2022-04-06 08:51:00|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|0
1649235100000|2022-04-06 08:51:40|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|3523.07|0
1649235120000|2022-04-06 08:52:00|3523.24|3523.24|3523.41|3523.41|3523.58|3523.58|3523.24|3523.24|0
1649235130000|2022-04-06 08:52:10|3523.66|3523.66|3523.83|3523.83|3523.83|3523.83|3523.66|3523.66|0
1649235160000|2022-04-06 08:52:40|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|3523.96|0
1649235170000|2022-04-06 08:52:50|3523.79|3523.79|3523.79|3523.79|3523.79|3523.79|3523.79|3523.79|0
1649235180000|2022-04-06 08:53:00|3523.16|3523.16|3524.16|3524.16|3524.16|3524.16|3522.91|3522.91|0
1649235190000|2022-04-06 08:53:10|3523.54|3523.54|3520.42|3520.42|3523.54|3523.54|3520.42|3520.42|0
1649235200000|2022-04-06 08:53:20|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|3519.17|0
1649235210000|2022-04-06 08:53:30|3519.79|3519.79|3519.54|3519.54|3519.79|3519.79|3519.54|3519.54|0
1649235220000|2022-04-06 08:53:40|3517.67|3517.67|3518.29|3518.29|3518.29|3518.29|3517.67|3517.67|0
1649235230000|2022-04-06 08:53:50|3517.04|3517.04|3516.42|3516.42|3517.04|3517.04|3516.42|3516.42|0
1649235240000|2022-04-06 08:54:00|3516.93|3516.93|3516.31|3516.31|3516.93|3516.93|3516.31|3516.31|0
1649235250000|2022-04-06 08:54:10|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|3516.43|0
1649235260000|2022-04-06 08:54:20|3518.31|3518.31|3518.31|3518.31|3518.31|3518.31|3518.31|3518.31|0
1649235270000|2022-04-06 08:54:30|3519.56|3519.56|3517.06|3517.06|3519.56|3519.56|3517.06|3517.06|0
1649235300000|2022-04-06 08:55:00|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|3516.68|0
1649235310000|2022-04-06 08:55:10|3516.06|3516.06|3515.43|3515.43|3516.06|3516.06|3515.43|3515.43|0
1649235330000|2022-04-06 08:55:30|3515.56|3515.56|3514.31|3514.31|3515.56|3515.56|3514.31|3514.31|0
1649235340000|2022-04-06 08:55:40|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|3514.81|0
1649235350000|2022-04-06 08:55:50|3514.44|3514.44|3513.19|3513.19|3514.44|3514.44|3513.19|3513.19|0
1649235360000|2022-04-06 08:56:00|3512.56|3512.56|3510.69|3510.69|3512.56|3512.56|3510.69|3510.69|0
1649235370000|2022-04-06 08:56:10|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|0
1649235380000|2022-04-06 08:56:20|3512.56|3512.56|3511.94|3511.94|3512.56|3512.56|3510.69|3510.69|0
1649235400000|2022-04-06 08:56:40|3513.19|3513.19|3511.94|3511.94|3513.19|3513.19|3511.94|3511.94|0
1649235420000|2022-04-06 08:57:00|3510.69|3510.69|3509.19|3509.19|3510.69|3510.69|3506.94|3506.94|0
1649235440000|2022-04-06 08:57:20|3509.82|3509.82|3507.82|3507.82|3509.82|3509.82|3507.82|3507.82|0
1649235480000|2022-04-06 08:58:00|3509.07|3509.07|3509.24|3509.24|3509.24|3509.24|3509.07|3509.07|0
1649235490000|2022-04-06 08:58:10|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|3509.49|0
1649235590000|2022-04-06 08:59:50|3509.84|3509.84|3509.84|3509.84|3509.84|3509.84|3509.84|3509.84|0
1649235600000|2022-04-06 09:00:00|3509.21|3509.21|3509.96|3509.96|3509.96|3509.96|3509.21|3509.21|0
1649235610000|2022-04-06 09:00:10|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|3510.09|0
1649235630000|2022-04-06 09:00:30|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|3509.71|0
1649235670000|2022-04-06 09:01:10|3509.59|3509.59|3509.21|3509.21|3509.59|3509.59|3509.21|3509.21|0
1649235700000|2022-04-06 09:01:40|3511.08|3511.08|3510.46|3510.46|3511.08|3511.08|3510.46|3510.46|0
1649235710000|2022-04-06 09:01:50|3510.96|3510.96|3510.96|3510.96|3510.96|3510.96|3510.96|3510.96|0
1649235740000|2022-04-06 09:02:20|3510.34|3510.34|3509.71|3509.71|3510.34|3510.34|3509.71|3509.71|0
1649235790000|2022-04-06 09:03:10|3508.46|3508.46|3509.09|3509.09|3509.09|3509.09|3508.46|3508.46|0
1649235830000|2022-04-06 09:03:50|3507.22|3507.22|3504.72|3504.72|3507.22|3507.22|3504.72|3504.72|0
1649235840000|2022-04-06 09:04:00|3505.34|3505.34|3507.84|3507.84|3507.84|3507.84|3505.34|3505.34|0
1649235850000|2022-04-06 09:04:10|3506.59|3506.59|3505.97|3505.97|3506.59|3506.59|3505.97|3505.97|0
1649235860000|2022-04-06 09:04:20|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|3505.59|0
1649235920000|2022-04-06 09:05:20|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|3504.34|0
1649235930000|2022-04-06 09:05:30|3504.22|3504.22|3504.22|3504.22|3504.22|3504.22|3504.22|3504.22|0
1649235940000|2022-04-06 09:05:40|3504.34|3504.34|3504.47|3504.47|3504.47|3504.47|3504.09|3504.09|0
1649236020000|2022-04-06 09:07:00|3503.84|3503.84|3503.22|3503.22|3503.84|3503.84|3503.22|3503.22|0
1649236030000|2022-04-06 09:07:10|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|3503.09|0
1649236050000|2022-04-06 09:07:30|3501.84|3501.84|3501.84|3501.84|3501.84|3501.84|3501.84|3501.84|0
1649236060000|2022-04-06 09:07:40|3501.22|3501.22|3501.22|3501.22|3501.22|3501.22|3501.22|3501.22|0
1649236080000|2022-04-06 09:08:00|3500.97|3500.97|3500.59|3500.59|3500.97|3500.97|3500.47|3500.47|0
1649236100000|2022-04-06 09:08:20|3501.22|3501.22|3499.97|3499.97|3501.22|3501.22|3499.97|3499.97|0
1649236120000|2022-04-06 09:08:40|3500.59|3500.59|3500.59|3500.59|3500.59|3500.59|3500.59|3500.59|0
1649236140000|2022-04-06 09:09:00|3498.72|3498.72|3498.72|3498.72|3498.72|3498.72|3498.72|3498.72|0
1649236150000|2022-04-06 09:09:10|3498.59|3498.59|3498.59|3498.59|3498.59|3498.59|3498.59|3498.59|0
1649236160000|2022-04-06 09:09:20|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|3498.85|0
1649236170000|2022-04-06 09:09:30|3498.5|3498.5|3498.5|3498.5|3498.5|3498.5|3498.5|3498.5|0
1649236260000|2022-04-06 09:11:00|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|0
1649236270000|2022-04-06 09:11:10|3499.75|3499.75|3499.75|3499.75|3499.75|3499.75|3499.75|3499.75|0
1649236310000|2022-04-06 09:11:50|3499.12|3499.12|3498.5|3498.5|3499.12|3499.12|3498.5|3498.5|0
1649236330000|2022-04-06 09:12:10|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|0
1649236340000|2022-04-06 09:12:20|3497.25|3497.25|3496.63|3496.63|3497.25|3497.25|3496.63|3496.63|0
1649236350000|2022-04-06 09:12:30|3496.88|3496.88|3496.88|3496.88|3496.88|3496.88|3496.88|3496.88|0
1649236370000|2022-04-06 09:12:50|3496.25|3496.25|3493.13|3493.13|3496.25|3496.25|3493.13|3493.13|0
1649236380000|2022-04-06 09:13:00|3492.88|3492.88|3492.75|3492.75|3493.01|3493.01|3492.75|3492.75|0
1649236410000|2022-04-06 09:13:30|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|0
1649236450000|2022-04-06 09:14:10|3496.5|3496.5|3495.88|3495.88|3496.5|3496.5|3495.88|3495.88|0
1649236470000|2022-04-06 09:14:30|3496.5|3496.5|3496.5|3496.5|3496.5|3496.5|3496.5|3496.5|0
1649236490000|2022-04-06 09:14:50|3497.12|3497.12|3497.12|3497.12|3497.12|3497.12|3497.12|3497.12|0
1649236520000|2022-04-06 09:15:20|3496.5|3496.5|3496.5|3496.5|3496.5|3496.5|3496.5|3496.5|0
1649236540000|2022-04-06 09:15:40|3496.75|3496.75|3497.38|3497.38|3497.38|3497.38|3496.75|3496.75|0
1649236550000|2022-04-06 09:15:50|3498|3498|3499.25|3499.25|3499.25|3499.25|3498|3498|0
1649236560000|2022-04-06 09:16:00|3499.37|3499.37|3500.75|3500.75|3500.75|3500.75|3499.37|3499.37|0
1649236580000|2022-04-06 09:16:20|3500.87|3500.87|3501.5|3501.5|3501.5|3501.5|3500.87|3500.87|0
1649236590000|2022-04-06 09:16:30|3502.75|3502.75|3502.75|3502.75|3502.75|3502.75|3502.75|3502.75|0
1649236600000|2022-04-06 09:16:40|3503.62|3503.62|3503.62|3503.62|3503.62|3503.62|3503.62|3503.62|0
1649236610000|2022-04-06 09:16:50|3504|3504|3504|3504|3504|3504|3504|3504|0
1649236630000|2022-04-06 09:17:10|3507.12|3507.12|3506.49|3506.49|3507.12|3507.12|3506.49|3506.49|0
1649236640000|2022-04-06 09:17:20|3504.62|3504.62|3504.62|3504.62|3504.62|3504.62|3504.62|3504.62|0
1649236650000|2022-04-06 09:17:30|3504|3504|3506.49|3506.49|3506.49|3506.49|3504|3504|0
1649236670000|2022-04-06 09:17:50|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|3508.37|0
1649236690000|2022-04-06 09:18:10|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|0
1649236710000|2022-04-06 09:18:30|3511.86|3511.86|3511.36|3511.36|3511.86|3511.86|3511.36|3511.36|0
1649236740000|2022-04-06 09:19:00|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|3511.24|0
1649236750000|2022-04-06 09:19:10|3512.48|3512.48|3512.86|3512.86|3512.86|3512.86|3512.48|3512.48|0
1649236770000|2022-04-06 09:19:30|3512.24|3512.24|3511.61|3511.61|3512.24|3512.24|3511.61|3511.61|0
1649236800000|2022-04-06 09:20:00|3512.24|3512.24|3512.24|3512.24|3512.24|3512.24|3512.24|3512.24|0
1649236880000|2022-04-06 09:21:20|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|0
1649236890000|2022-04-06 09:21:30|3513.77|3513.77|3513.14|3513.14|3513.77|3513.77|3513.14|3513.14|0
1649236900000|2022-04-06 09:21:40|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|3511.89|0
1649236920000|2022-04-06 09:22:00|3511.77|3511.77|3511.27|3511.27|3511.77|3511.77|3511.27|3511.27|0
1649236930000|2022-04-06 09:22:10|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|0
1649236940000|2022-04-06 09:22:20|3512.64|3512.64|3515.14|3515.14|3515.14|3515.14|3512.64|3512.64|0
1649236950000|2022-04-06 09:22:30|3515.76|3515.76|3516.39|3516.39|3516.39|3516.39|3515.76|3515.76|0
1649236960000|2022-04-06 09:22:40|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|3513.89|0
1649236970000|2022-04-06 09:22:50|3513.26|3513.26|3513.26|3513.26|3513.26|3513.26|3513.26|3513.26|0
1649236980000|2022-04-06 09:23:00|3512.64|3512.64|3512.64|3512.64|3512.64|3512.64|3512.64|3512.64|0
1649236990000|2022-04-06 09:23:10|3513.26|3513.26|3513.89|3513.89|3513.89|3513.89|3513.26|3513.26|0
1649237000000|2022-04-06 09:23:20|3514.51|3514.51|3515.64|3515.64|3515.64|3515.64|3514.51|3514.51|0
1649237010000|2022-04-06 09:23:30|3516.26|3516.26|3516.51|3516.51|3516.51|3516.51|3516.26|3516.26|0
1649237020000|2022-04-06 09:23:40|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|0
1649237030000|2022-04-06 09:23:50|3516.51|3516.51|3515.89|3515.89|3516.51|3516.51|3515.89|3515.89|0
1649237050000|2022-04-06 09:24:10|3515.76|3515.76|3515.76|3515.76|3515.76|3515.76|3515.76|3515.76|0
1649237070000|2022-04-06 09:24:30|3515.89|3515.89|3516.34|3516.34|3516.34|3516.34|3515.72|3515.72|0
1649237090000|2022-04-06 09:24:50|3516.59|3516.59|3516.59|3516.59|3516.59|3516.59|3516.59|3516.59|0
1649237110000|2022-04-06 09:25:10|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|3515.97|0
1649237150000|2022-04-06 09:25:50|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|3515.84|0
1649237170000|2022-04-06 09:26:10|3515.22|3515.22|3515.72|3515.72|3515.72|3515.72|3515.22|3515.22|0
1649237190000|2022-04-06 09:26:30|3516.35|3516.35|3516.35|3516.35|3516.35|3516.35|3516.35|3516.35|0
1649237200000|2022-04-06 09:26:40|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|3516.97|0
1649237220000|2022-04-06 09:27:00|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|3517.59|0
1649237230000|2022-04-06 09:27:10|3516.97|3516.97|3516.35|3516.35|3516.97|3516.97|3516.35|3516.35|0
1649237250000|2022-04-06 09:27:30|3517.59|3517.59|3517.85|3517.85|3517.85|3517.85|3517.59|3517.59|0
1649237280000|2022-04-06 09:28:00|3517.72|3517.72|3517.72|3517.72|3517.72|3517.72|3517.59|3517.59|0
1649237310000|2022-04-06 09:28:30|3517.1|3517.1|3516.47|3516.47|3517.1|3517.1|3516.47|3516.47|0
1649237330000|2022-04-06 09:28:50|3517.33|3517.33|3517.33|3517.33|3517.33|3517.33|3517.33|3517.33|0
1649237400000|2022-04-06 09:30:00|3517.95|3517.95|3518.58|3518.58|3518.58|3518.58|3517.95|3517.95|0
1649237440000|2022-04-06 09:30:40|3519.2|3519.2|3518.58|3518.58|3519.2|3519.2|3518.58|3518.58|0
1649237450000|2022-04-06 09:30:50|3517.95|3517.95|3517.95|3517.95|3517.95|3517.95|3517.95|3517.95|0
1649237460000|2022-04-06 09:31:00|3519.2|3519.2|3521.7|3521.7|3521.7|3521.7|3519.2|3519.2|0
1649237470000|2022-04-06 09:31:10|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|3522.2|0
1649237480000|2022-04-06 09:31:20|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|3522.32|0
1649237490000|2022-04-06 09:31:30|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|0
1649237500000|2022-04-06 09:31:40|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|3522.82|0
1649237520000|2022-04-06 09:32:00|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|3522.95|0
1649237550000|2022-04-06 09:32:30|3523.57|3523.57|3524.82|3524.82|3524.82|3524.82|3523.57|3523.57|0
1649237610000|2022-04-06 09:33:30|3525.83|3525.83|3525.83|3525.83|3525.83|3525.83|3525.83|3525.83|0
1649237690000|2022-04-06 09:34:50|3527.07|3527.07|3528.32|3528.32|3528.32|3528.32|3527.07|3527.07|0
1649237700000|2022-04-06 09:35:00|3527.7|3527.7|3530.07|3530.07|3530.2|3530.2|3527.7|3527.7|0
1649237720000|2022-04-06 09:35:20|3529.45|3529.45|3527.82|3527.82|3529.45|3529.45|3527.82|3527.82|0
1649237730000|2022-04-06 09:35:30|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|3527.2|0
1649237740000|2022-04-06 09:35:40|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|3527.57|0
1649237750000|2022-04-06 09:35:50|3527.7|3527.7|3527.7|3527.7|3527.7|3527.7|3527.7|3527.7|0
1649237760000|2022-04-06 09:36:00|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|3527.95|0
1649237770000|2022-04-06 09:36:10|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|3529.2|0
1649237780000|2022-04-06 09:36:20|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|3529.32|0
1649237800000|2022-04-06 09:36:40|3528.64|3528.64|3528.64|3528.64|3528.64|3528.64|3528.64|3528.64|0
1649237810000|2022-04-06 09:36:50|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|3528.46|0
1649237830000|2022-04-06 09:37:10|3529.09|3529.09|3528.46|3528.46|3529.09|3529.09|3528.46|3528.46|0
1649237840000|2022-04-06 09:37:20|3527.22|3527.22|3527.39|3527.39|3527.39|3527.39|3527.22|3527.22|0
1649237900000|2022-04-06 09:38:20|3526.76|3526.76|3527.01|3527.01|3527.01|3527.01|3525.77|3525.77|0
1649237940000|2022-04-06 09:39:00|3525.77|3525.77|3525.14|3525.14|3525.77|3525.77|3525.14|3525.14|0
1649237950000|2022-04-06 09:39:10|3525.27|3525.27|3525.27|3525.27|3525.27|3525.27|3525.27|3525.27|0
1649237960000|2022-04-06 09:39:20|3525.14|3525.14|3525.14|3525.14|3525.14|3525.14|3525.14|3525.14|0
1649237980000|2022-04-06 09:39:40|3525.02|3525.02|3525.02|3525.02|3525.02|3525.02|3525.02|3525.02|0
1649238020000|2022-04-06 09:40:20|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|0
1649238030000|2022-04-06 09:40:30|3525.64|3525.64|3525.64|3525.64|3525.64|3525.64|3525.64|3525.64|0
1649238050000|2022-04-06 09:40:50|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|3526.26|0
1649238070000|2022-04-06 09:41:10|3525.89|3525.89|3525.01|3525.01|3525.89|3525.89|3525.01|3525.01|0
1649238130000|2022-04-06 09:42:10|3524.89|3524.89|3524.89|3524.89|3524.89|3524.89|3524.89|3524.89|0
1649238150000|2022-04-06 09:42:30|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|0
1649238180000|2022-04-06 09:43:00|3524.26|3524.26|3524.89|3524.89|3526.76|3526.76|3524.26|3524.26|0
1649238190000|2022-04-06 09:43:10|3524.39|3524.39|3524.47|3524.47|3524.47|3524.47|3524.21|3524.21|0
1649238210000|2022-04-06 09:43:30|3523.59|3523.59|3524.84|3524.84|3524.84|3524.84|3523.59|3523.59|0
1649238240000|2022-04-06 09:44:00|3524.96|3524.96|3526.84|3526.84|3527.46|3527.46|3524.96|3524.96|0
1649238270000|2022-04-06 09:44:30|3526.96|3526.96|3526.96|3526.96|3526.96|3526.96|3526.96|3526.96|0
1649238280000|2022-04-06 09:44:40|3528.21|3528.21|3528.21|3528.21|3528.21|3528.21|3528.21|3528.21|0
1649238300000|2022-04-06 09:45:00|3527.59|3527.59|3526.96|3526.96|3527.59|3527.59|3526.96|3526.96|0
1649238370000|2022-04-06 09:46:10|3526.34|3526.34|3525.96|3525.96|3526.34|3526.34|3525.96|3525.96|0
1649238420000|2022-04-06 09:47:00|3527.21|3527.21|3526.96|3526.96|3527.21|3527.21|3526.96|3526.96|0
1649238470000|2022-04-06 09:47:50|3525.71|3525.71|3525.71|3525.71|3525.71|3525.71|3525.71|3525.71|0
1649238480000|2022-04-06 09:48:00|3525.09|3525.09|3524.46|3524.46|3525.09|3525.09|3524.46|3524.46|0
1649238490000|2022-04-06 09:48:10|3525.71|3525.71|3525.71|3525.71|3525.71|3525.71|3525.71|3525.71|0
1649238500000|2022-04-06 09:48:20|3525.09|3525.09|3525.09|3525.09|3525.09|3525.09|3525.09|3525.09|0
1649238510000|2022-04-06 09:48:30|3524.46|3524.46|3524.46|3524.46|3524.46|3524.46|3524.46|3524.46|0
1649238520000|2022-04-06 09:48:40|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|3523.71|0
1649238540000|2022-04-06 09:49:00|3524.33|3524.33|3524.33|3524.33|3524.33|3524.33|3524.33|3524.33|0
1649238550000|2022-04-06 09:49:10|3523.09|3523.09|3523.09|3523.09|3523.09|3523.09|3523.09|3523.09|0
1649238560000|2022-04-06 09:49:20|3522.74|3522.74|3523.36|3523.36|3523.36|3523.36|3522.74|3522.74|0
1649238570000|2022-04-06 09:49:30|3523.24|3523.24|3523.24|3523.24|3523.24|3523.24|3523.24|3523.24|0
1649238590000|2022-04-06 09:49:50|3522.61|3522.61|3522.61|3522.61|3522.61|3522.61|3522.61|3522.61|0
1649238620000|2022-04-06 09:50:20|3523.86|3523.86|3525.11|3525.11|3525.73|3525.73|3523.86|3523.86|0
1649238670000|2022-04-06 09:51:10|3525.36|3525.36|3525.36|3525.36|3525.36|3525.36|3525.36|3525.36|0
1649238680000|2022-04-06 09:51:20|3528.48|3528.48|3528.48|3528.48|3528.48|3528.48|3528.48|3528.48|0
1649238700000|2022-04-06 09:51:40|3527.86|3527.86|3527.86|3527.86|3527.86|3527.86|3527.86|3527.86|0
1649238740000|2022-04-06 09:52:20|3526.61|3526.61|3527.41|3527.41|3527.41|3527.41|3526.61|3526.61|0
1649238750000|2022-04-06 09:52:30|3526.16|3526.16|3528.41|3528.41|3528.41|3528.41|3526.16|3526.16|0
1649238780000|2022-04-06 09:53:00|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|0
1649238790000|2022-04-06 09:53:10|3529.28|3529.28|3529.28|3529.28|3529.28|3529.28|3529.28|3529.28|0
1649238810000|2022-04-06 09:53:30|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|0
1649238840000|2022-04-06 09:54:00|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|3527.91|0
1649238850000|2022-04-06 09:54:10|3530.4|3530.4|3530.4|3530.4|3530.4|3530.4|3530.4|3530.4|0
1649238860000|2022-04-06 09:54:20|3531.65|3531.65|3532.03|3532.03|3532.03|3532.03|3531.65|3531.65|0
1649238880000|2022-04-06 09:54:40|3532.28|3532.28|3532.28|3532.28|3532.28|3532.28|3532.28|3532.28|0
1649238960000|2022-04-06 09:56:00|3532.4|3532.4|3533.65|3533.65|3533.65|3533.65|3532.4|3532.4|0
1649238990000|2022-04-06 09:56:30|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|3534.9|0
1649239020000|2022-04-06 09:57:00|3536.15|3536.15|3536.15|3536.15|3536.15|3536.15|3536.15|3536.15|0
1649239040000|2022-04-06 09:57:20|3536.77|3536.77|3535.53|3535.53|3536.77|3536.77|3535.53|3535.53|0
1649239050000|2022-04-06 09:57:30|3535.9|3535.9|3535.9|3535.9|3535.9|3535.9|3535.9|3535.9|0
1649239070000|2022-04-06 09:57:50|3536.53|3536.53|3536.53|3536.53|3536.53|3536.53|3536.53|3536.53|0
1649239080000|2022-04-06 09:58:00|3537.77|3537.77|3537.77|3537.77|3537.77|3537.77|3537.77|3537.77|0
1649239110000|2022-04-06 09:58:30|3538.4|3538.4|3539.02|3539.02|3539.02|3539.02|3538.4|3538.4|0
1649239120000|2022-04-06 09:58:40|3537.77|3537.77|3538.4|3538.4|3538.4|3538.4|3537.77|3537.77|0
1649239140000|2022-04-06 09:59:00|3538.74|3538.74|3538.12|3538.12|3538.74|3538.74|3538.12|3538.12|0
1649239150000|2022-04-06 09:59:10|3538.37|3538.37|3538.49|3538.49|3538.49|3538.49|3538.37|3538.37|0
1649239160000|2022-04-06 09:59:20|3538.62|3538.62|3538.62|3538.62|3538.62|3538.62|3538.62|3538.62|0
1649239210000|2022-04-06 10:00:10|3539.24|3539.24|3539.87|3539.87|3539.87|3539.87|3539.24|3539.24|0
1649239220000|2022-04-06 10:00:20|3540.49|3540.49|3540.12|3540.12|3540.74|3540.74|3540.12|3540.12|0
1649239230000|2022-04-06 10:00:30|3540.74|3540.74|3540.74|3540.74|3540.74|3540.74|3540.74|3540.74|0
1649239240000|2022-04-06 10:00:40|3538.25|3538.25|3536.37|3536.37|3538.87|3538.87|3536.37|3536.37|0
1649239290000|2022-04-06 10:01:30|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|3536.03|0
1649239300000|2022-04-06 10:01:40|3536.2|3536.2|3535.69|3535.69|3536.2|3536.2|3535.69|3535.69|0
1649239320000|2022-04-06 10:02:00|3536.03|3536.03|3534.16|3534.16|3536.03|3536.03|3534.16|3534.16|0
1649239330000|2022-04-06 10:02:10|3533.54|3533.54|3534.04|3534.04|3534.04|3534.04|3533.41|3533.41|0
1649239340000|2022-04-06 10:02:20|3535.91|3535.91|3535.57|3535.57|3536.82|3536.82|3535.57|3535.57|0
1649239350000|2022-04-06 10:02:30|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|3536.19|0
1649239360000|2022-04-06 10:02:40|3534.94|3534.94|3534.32|3534.32|3534.94|3534.94|3534.32|3534.32|0
1649239370000|2022-04-06 10:02:50|3533.69|3533.69|3533.69|3533.69|3533.69|3533.69|3533.69|3533.69|0
1649239390000|2022-04-06 10:03:10|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|0
1649239400000|2022-04-06 10:03:20|3535.57|3535.57|3535.57|3535.57|3535.57|3535.57|3535.57|3535.57|0
1649239410000|2022-04-06 10:03:30|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|3534.94|0
1649239420000|2022-04-06 10:03:40|3535.57|3535.57|3535.57|3535.57|3535.57|3535.57|3534.94|3534.94|0
1649239430000|2022-04-06 10:03:50|3536.82|3536.82|3537.44|3537.44|3538.07|3538.07|3536.82|3536.82|0
1649239440000|2022-04-06 10:04:00|3536.82|3536.82|3536.82|3536.82|3537.44|3537.44|3536.82|3536.82|0
1649239450000|2022-04-06 10:04:10|3537.44|3537.44|3538.69|3538.69|3538.69|3538.69|3537.44|3537.44|0
1649239460000|2022-04-06 10:04:20|3538.57|3538.57|3538.57|3538.57|3538.57|3538.57|3538.57|3538.57|0
1649239490000|2022-04-06 10:04:50|3539.19|3539.19|3539.19|3539.19|3539.19|3539.19|3539.19|3539.19|0
1649239500000|2022-04-06 10:05:00|3539.81|3539.81|3540.07|3540.07|3540.07|3540.07|3539.81|3539.81|0
1649239520000|2022-04-06 10:05:20|3541.31|3541.31|3541.31|3541.31|3541.31|3541.31|3541.31|3541.31|0
1649239530000|2022-04-06 10:05:30|3541.94|3541.94|3541.94|3541.94|3541.94|3541.94|3541.94|3541.94|0
1649239550000|2022-04-06 10:05:50|3542.56|3542.56|3542.69|3542.69|3542.69|3542.69|3542.56|3542.56|0
1649239570000|2022-04-06 10:06:10|3542.06|3542.06|3541.44|3541.44|3542.06|3542.06|3541.44|3541.44|0
1649239580000|2022-04-06 10:06:20|3542.69|3542.69|3543.31|3543.31|3543.31|3543.31|3542.69|3542.69|0
1649239590000|2022-04-06 10:06:30|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|3543.94|0
1649239620000|2022-04-06 10:07:00|3545.19|3545.19|3545.19|3545.19|3545.19|3545.19|3545.19|3545.19|0
1649239630000|2022-04-06 10:07:10|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|3544.56|0
1649239640000|2022-04-06 10:07:20|3545.06|3545.06|3548.81|3548.81|3548.81|3548.81|3545.06|3545.06|0
1649239660000|2022-04-06 10:07:40|3549.19|3549.19|3550.43|3550.43|3550.43|3550.43|3549.19|3549.19|0
1649239680000|2022-04-06 10:08:00|3552.31|3552.31|3552.31|3552.31|3552.31|3552.31|3552.31|3552.31|0
1649239690000|2022-04-06 10:08:10|3551.68|3551.68|3551.06|3551.06|3551.68|3551.68|3550.43|3550.43|0
1649239700000|2022-04-06 10:08:20|3549.81|3549.81|3551.68|3551.68|3551.68|3551.68|3549.81|3549.81|0
1649239740000|2022-04-06 10:09:00|3553.56|3553.56|3555.94|3555.94|3555.94|3555.94|3553.56|3553.56|0
1649239750000|2022-04-06 10:09:10|3555.77|3555.77|3555.77|3555.77|3555.77|3555.77|3555.77|3555.77|0
1649239760000|2022-04-06 10:09:20|3554.52|3554.52|3555.49|3555.49|3555.49|3555.49|3554.52|3554.52|0
1649239770000|2022-04-06 10:09:30|3556.74|3556.74|3556.61|3556.61|3556.74|3556.74|3556.61|3556.61|0
1649239780000|2022-04-06 10:09:40|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|3556.49|0
1649239790000|2022-04-06 10:09:50|3557.11|3557.11|3557.11|3557.11|3557.11|3557.11|3557.11|3557.11|0
1649239800000|2022-04-06 10:10:00|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|3555.87|0
1649239820000|2022-04-06 10:10:20|3555.24|3555.24|3554.62|3554.62|3555.24|3555.24|3554.62|3554.62|0
1649239830000|2022-04-06 10:10:30|3555.24|3555.24|3553.37|3553.37|3555.24|3555.24|3553.37|3553.37|0
1649239860000|2022-04-06 10:11:00|3552.99|3552.99|3552.99|3552.99|3552.99|3552.99|3552.99|3552.99|0
1649239870000|2022-04-06 10:11:10|3553.62|3553.62|3553.62|3553.62|3553.62|3553.62|3553.62|3553.62|0
1649239880000|2022-04-06 10:11:20|3554.24|3554.24|3552.24|3552.24|3554.24|3554.24|3552.24|3552.24|0
1649239890000|2022-04-06 10:11:30|3551.62|3551.62|3550.15|3550.15|3551.62|3551.62|3550.15|3550.15|0
1649239910000|2022-04-06 10:11:50|3549.52|3549.52|3548.9|3548.9|3549.52|3549.52|3548.9|3548.9|0
1649239920000|2022-04-06 10:12:00|3548.28|3548.28|3548.28|3548.28|3548.28|3548.28|3548.28|3548.28|0
1649239940000|2022-04-06 10:12:20|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|0
1649239950000|2022-04-06 10:12:30|3548.52|3548.52|3548.52|3548.52|3548.52|3548.52|3548.52|3548.52|0
1649239960000|2022-04-06 10:12:40|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|3546.65|0
1649239970000|2022-04-06 10:12:50|3546.78|3546.78|3545.53|3545.53|3546.78|3546.78|3545.53|3545.53|0
1649239980000|2022-04-06 10:13:00|3543.66|3543.66|3543.66|3543.66|3543.66|3543.66|3543.66|3543.66|0
1649240030000|2022-04-06 10:13:50|3544.9|3544.9|3544.28|3544.28|3544.9|3544.9|3544.28|3544.28|0
1649240090000|2022-04-06 10:14:50|3544.41|3544.41|3544.41|3544.41|3544.41|3544.41|3544.41|3544.41|0
1649240100000|2022-04-06 10:15:00|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3540.66|3540.66|0
1649240110000|2022-04-06 10:15:10|3541.91|3541.91|3541.91|3541.91|3541.91|3541.91|3541.91|3541.91|0
1649240180000|2022-04-06 10:16:20|3543.16|3543.16|3543.16|3543.16|3543.16|3543.16|3543.16|3543.16|0
1649240210000|2022-04-06 10:16:50|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|3541.28|0
1649240220000|2022-04-06 10:17:00|3541.03|3541.03|3541.03|3541.03|3541.03|3541.03|3541.03|3541.03|0
1649240230000|2022-04-06 10:17:10|3541.21|3541.21|3541.21|3541.21|3541.21|3541.21|3541.21|3541.21|0
1649240270000|2022-04-06 10:17:50|3542.45|3542.45|3543.08|3543.08|3543.08|3543.08|3542.45|3542.45|0
1649240320000|2022-04-06 10:18:40|3542.46|3542.46|3542.46|3542.46|3542.46|3542.46|3542.46|3542.46|0
1649240360000|2022-04-06 10:19:20|3543.21|3543.21|3543.21|3543.21|3543.21|3543.21|3543.21|3543.21|0
1649240390000|2022-04-06 10:19:50|3543.83|3543.83|3543.83|3543.83|3543.83|3543.83|3543.83|3543.83|0
1649240430000|2022-04-06 10:20:30|3543.96|3543.96|3543.96|3543.96|3543.96|3543.96|3543.96|3543.96|0
1649240440000|2022-04-06 10:20:40|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|0
1649240510000|2022-04-06 10:21:50|3543.96|3543.96|3543.96|3543.96|3543.96|3543.96|3543.96|3543.96|0
1649240520000|2022-04-06 10:22:00|3542.71|3542.71|3542.84|3542.84|3542.96|3542.96|3542.71|3542.71|0
1649240540000|2022-04-06 10:22:20|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|3541.59|0
1649240550000|2022-04-06 10:22:30|3540.96|3540.96|3540.96|3540.96|3540.96|3540.96|3540.96|3540.96|0
1649240580000|2022-04-06 10:23:00|3542.21|3542.21|3542.21|3542.21|3542.21|3542.21|3542.21|3542.21|0
1649240590000|2022-04-06 10:23:10|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|3542.09|0
1649240600000|2022-04-06 10:23:20|3543.59|3543.59|3543.09|3543.09|3543.59|3543.59|3542.96|3542.96|0
1649240610000|2022-04-06 10:23:30|3542.96|3542.96|3542.96|3542.96|3542.96|3542.96|3542.96|3542.96|0
1649240640000|2022-04-06 10:24:00|3543.46|3543.46|3543.46|3543.46|3543.46|3543.46|3543.46|3543.46|0
1649240660000|2022-04-06 10:24:20|3544.71|3544.71|3544.71|3544.71|3544.71|3544.71|3544.71|3544.71|0
1649240670000|2022-04-06 10:24:30|3542.84|3542.84|3543.72|3543.72|3543.72|3543.72|3542.84|3542.84|0
1649240680000|2022-04-06 10:24:40|3543.84|3543.84|3543.84|3543.84|3543.84|3543.84|3543.84|3543.84|0
1649240690000|2022-04-06 10:24:50|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|0
1649240700000|2022-04-06 10:25:00|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|0
1649240720000|2022-04-06 10:25:20|3544.84|3544.84|3544.84|3544.84|3544.84|3544.84|3544.84|3544.84|0
1649240730000|2022-04-06 10:25:30|3544.21|3544.21|3543.96|3543.96|3544.21|3544.21|3543.96|3543.96|0
1649240740000|2022-04-06 10:25:40|3544.09|3544.09|3544.09|3544.09|3544.09|3544.09|3544.09|3544.09|0
1649240790000|2022-04-06 10:26:30|3544.47|3544.47|3544.47|3544.47|3544.47|3544.47|3544.47|3544.47|0
1649240800000|2022-04-06 10:26:40|3543.97|3543.97|3543.34|3543.34|3543.97|3543.97|3543.34|3543.34|0
1649240810000|2022-04-06 10:26:50|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|0
1649240820000|2022-04-06 10:27:00|3544.09|3544.09|3544.09|3544.09|3544.09|3544.09|3544.09|3544.09|0
1649240860000|2022-04-06 10:27:40|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|0
1649240870000|2022-04-06 10:27:50|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|3543.34|0
1649240890000|2022-04-06 10:28:10|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|0
1649240900000|2022-04-06 10:28:20|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|3544.59|0
1649240920000|2022-04-06 10:28:40|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|3543.97|0
1649240930000|2022-04-06 10:28:50|3544.14|3544.14|3544.14|3544.14|3544.14|3544.14|3544.14|3544.14|0
1649240960000|2022-04-06 10:29:20|3545.39|3545.39|3545.39|3545.39|3545.39|3545.39|3545.39|3545.39|0
1649240970000|2022-04-06 10:29:30|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|3545.51|0
1649241050000|2022-04-06 10:30:50|3544.89|3544.89|3543.64|3543.64|3544.89|3544.89|3543.64|3543.64|0
1649241060000|2022-04-06 10:31:00|3543.51|3543.51|3543.51|3543.51|3543.51|3543.51|3543.51|3543.51|0
1649241090000|2022-04-06 10:31:30|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|3543.39|0
1649241100000|2022-04-06 10:31:40|3543.22|3543.22|3543.09|3543.09|3543.22|3543.22|3543.09|3543.09|0
1649241110000|2022-04-06 10:31:50|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|0
1649241160000|2022-04-06 10:32:40|3542.59|3542.59|3542.72|3542.72|3542.72|3542.72|3542.59|3542.59|0
1649241180000|2022-04-06 10:33:00|3544.59|3544.59|3545.21|3545.21|3545.21|3545.21|3544.59|3544.59|0
1649241230000|2022-04-06 10:33:50|3544.84|3544.84|3544.84|3544.84|3544.84|3544.84|3544.84|3544.84|0
1649241240000|2022-04-06 10:34:00|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|3543.59|0
1649241260000|2022-04-06 10:34:20|3543.76|3543.76|3543.93|3543.93|3543.93|3543.93|3543.76|3543.76|0
1649241270000|2022-04-06 10:34:30|3544.18|3544.18|3544.18|3544.18|3544.18|3544.18|3544.18|3544.18|0
1649241280000|2022-04-06 10:34:40|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|3544.31|0
1649241290000|2022-04-06 10:34:50|3543.06|3543.06|3543.06|3543.06|3543.06|3543.06|3543.06|3543.06|0
1649241340000|2022-04-06 10:35:40|3542.44|3542.44|3541.69|3541.69|3542.44|3542.44|3541.69|3541.69|0
1649241360000|2022-04-06 10:36:00|3541.06|3541.06|3540.44|3540.44|3541.06|3541.06|3540.44|3540.44|0
1649241370000|2022-04-06 10:36:10|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|3541.69|0
1649241390000|2022-04-06 10:36:30|3542.06|3542.06|3542.06|3542.06|3542.06|3542.06|3542.06|3542.06|0
1649241410000|2022-04-06 10:36:50|3542.69|3542.69|3542.69|3542.69|3542.69|3542.69|3542.69|3542.69|0
1649241420000|2022-04-06 10:37:00|3541.44|3541.44|3541.14|3541.14|3541.48|3541.48|3541.14|3541.14|0
1649241430000|2022-04-06 10:37:10|3540.52|3540.52|3540.52|3540.52|3540.52|3540.52|3540.52|3540.52|0
1649241440000|2022-04-06 10:37:20|3541.14|3541.14|3541.14|3541.14|3541.14|3541.14|3541.14|3541.14|0
1649241460000|2022-04-06 10:37:40|3540.77|3540.77|3540.77|3540.77|3540.77|3540.77|3540.77|3540.77|0
1649241470000|2022-04-06 10:37:50|3540.89|3540.89|3540.89|3540.89|3540.89|3540.89|3540.89|3540.89|0
1649241540000|2022-04-06 10:39:00|3540.27|3540.27|3540.27|3540.27|3540.27|3540.27|3540.27|3540.27|0
1649241600000|2022-04-06 10:40:00|3540.02|3540.02|3540.02|3540.02|3540.02|3540.02|3540.02|3540.02|0
1649241610000|2022-04-06 10:40:10|3539.39|3539.39|3539.39|3539.39|3539.39|3539.39|3539.39|3539.39|0
1649241640000|2022-04-06 10:40:40|3539.22|3539.22|3539.22|3539.22|3539.22|3539.22|3539.22|3539.22|0
1649241660000|2022-04-06 10:41:00|3539.47|3539.47|3540.09|3540.09|3540.09|3540.09|3539.47|3539.47|0
1649241680000|2022-04-06 10:41:20|3540.72|3540.72|3541.17|3541.17|3541.34|3541.34|3540.72|3540.72|0
1649241710000|2022-04-06 10:41:50|3539.3|3539.3|3539.3|3539.3|3539.3|3539.3|3539.3|3539.3|0
1649241720000|2022-04-06 10:42:00|3539.92|3539.92|3539.92|3539.92|3539.92|3539.92|3539.92|3539.92|0
1649241730000|2022-04-06 10:42:10|3541.17|3541.17|3541.67|3541.67|3541.67|3541.67|3541.17|3541.17|0
1649241740000|2022-04-06 10:42:20|3541.42|3541.42|3541.42|3541.42|3541.42|3541.42|3541.42|3541.42|0
1649241750000|2022-04-06 10:42:30|3540.79|3540.79|3540.17|3540.17|3540.79|3540.79|3540.17|3540.17|0
1649241760000|2022-04-06 10:42:40|3540.79|3540.79|3540.79|3540.79|3540.79|3540.79|3540.79|3540.79|0
1649241830000|2022-04-06 10:43:50|3540.62|3540.62|3540.62|3540.62|3540.62|3540.62|3540.62|3540.62|0
1649241870000|2022-04-06 10:44:30|3540.5|3540.5|3541.12|3541.12|3541.12|3541.12|3540.5|3540.5|0
1649241880000|2022-04-06 10:44:40|3541.75|3541.75|3541.75|3541.75|3541.75|3541.75|3541.75|3541.75|0
1649241890000|2022-04-06 10:44:50|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|3541.12|0
1649241900000|2022-04-06 10:45:00|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|0
1649241910000|2022-04-06 10:45:10|3540.62|3540.62|3539.37|3539.37|3540.62|3540.62|3539.37|3539.37|0
1649241920000|2022-04-06 10:45:20|3540.62|3540.62|3541.24|3541.24|3541.24|3541.24|3540.62|3540.62|0
1649241930000|2022-04-06 10:45:30|3540|3540|3540|3540|3540|3540|3540|3540|0
1649241960000|2022-04-06 10:46:00|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|0
1649241980000|2022-04-06 10:46:20|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|0
1649241990000|2022-04-06 10:46:30|3539.5|3539.5|3539.5|3539.5|3539.5|3539.5|3539.5|3539.5|0
1649242030000|2022-04-06 10:47:10|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|3540.75|0
1649242040000|2022-04-06 10:47:20|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|0
1649242060000|2022-04-06 10:47:40|3539.5|3539.5|3539.12|3539.12|3539.5|3539.5|3539.12|3539.12|0
1649242110000|2022-04-06 10:48:30|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|3540.37|0
1649242130000|2022-04-06 10:48:50|3539.75|3539.75|3539.62|3539.62|3539.75|3539.75|3539.62|3539.62|0
1649242160000|2022-04-06 10:49:20|3539|3539|3539|3539|3539|3539|3539|3539|0
1649242180000|2022-04-06 10:49:40|3539.12|3539.12|3539.12|3539.12|3539.12|3539.12|3539.12|3539.12|0
1649242200000|2022-04-06 10:50:00|3538.5|3538.5|3538.5|3538.5|3538.5|3538.5|3538.5|3538.5|0
1649242210000|2022-04-06 10:50:10|3536.62|3536.62|3535.87|3535.87|3536.62|3536.62|3535.87|3535.87|0
1649242260000|2022-04-06 10:51:00|3536.5|3536.5|3537.12|3537.12|3537.12|3537.12|3536.5|3536.5|0
1649242270000|2022-04-06 10:51:10|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|0
1649242330000|2022-04-06 10:52:10|3537.32|3537.32|3537.32|3537.32|3537.32|3537.32|3537.32|3537.32|0
1649242380000|2022-04-06 10:53:00|3536.95|3536.95|3536.82|3536.82|3536.95|3536.95|3536.82|3536.82|0
1649242430000|2022-04-06 10:53:50|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|0
1649242440000|2022-04-06 10:54:00|3537.94|3537.94|3536.7|3536.7|3537.94|3537.94|3536.7|3536.7|0
1649242450000|2022-04-06 10:54:10|3537.07|3537.07|3537.7|3537.7|3537.7|3537.7|3537.07|3537.07|0
1649242500000|2022-04-06 10:55:00|3537.57|3537.57|3537.57|3537.57|3537.57|3537.57|3537.57|3537.57|0
1649242600000|2022-04-06 10:56:40|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|0
1649242610000|2022-04-06 10:56:50|3537.57|3537.57|3537.57|3537.57|3537.57|3537.57|3537.57|3537.57|0
1649242620000|2022-04-06 10:57:00|3538.19|3538.19|3538.19|3538.19|3538.19|3538.19|3538.19|3538.19|0
1649242640000|2022-04-06 10:57:20|3536.95|3536.95|3537.57|3537.57|3537.57|3537.57|3536.95|3536.95|0
1649242690000|2022-04-06 10:58:10|3538.19|3538.19|3538.82|3538.82|3539.44|3539.44|3538.19|3538.19|0
1649242710000|2022-04-06 10:58:30|3539.44|3539.44|3539.44|3539.44|3539.44|3539.44|3539.44|3539.44|0
1649242720000|2022-04-06 10:58:40|3539.82|3539.82|3540.44|3540.44|3540.57|3540.57|3539.82|3539.82|0
1649242730000|2022-04-06 10:58:50|3540.69|3540.69|3540.69|3540.69|3540.69|3540.69|3540.69|3540.69|0
1649242740000|2022-04-06 10:59:00|3541.94|3541.94|3541.94|3541.94|3541.94|3541.94|3541.94|3541.94|0
1649242750000|2022-04-06 10:59:10|3540.69|3540.69|3540.95|3540.95|3540.95|3540.95|3540.69|3540.69|0
1649242780000|2022-04-06 10:59:40|3540.32|3540.32|3540.32|3540.32|3540.32|3540.32|3540.32|3540.32|0
1649242790000|2022-04-06 10:59:50|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|0
1649242800000|2022-04-06 11:00:00|3540.32|3540.32|3540.32|3540.32|3540.32|3540.32|3540.32|3540.32|0
1649242830000|2022-04-06 11:00:30|3540.45|3540.45|3539.82|3539.82|3540.45|3540.45|3539.82|3539.82|0
1649242840000|2022-04-06 11:00:40|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|0
1649242860000|2022-04-06 11:01:00|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|3540.7|0
1649242900000|2022-04-06 11:01:40|3539.45|3539.45|3538.83|3538.83|3539.45|3539.45|3538.83|3538.83|0
1649242920000|2022-04-06 11:02:00|3538.7|3538.7|3538.7|3538.7|3538.7|3538.7|3538.7|3538.7|0
1649242930000|2022-04-06 11:02:10|3539.95|3539.95|3540.82|3540.82|3540.82|3540.82|3539.95|3539.95|0
1649242940000|2022-04-06 11:02:20|3541.07|3541.07|3539.83|3539.83|3541.07|3541.07|3539.83|3539.83|0
1649242950000|2022-04-06 11:02:30|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|0
1649242960000|2022-04-06 11:02:40|3538.95|3538.95|3538.95|3538.95|3538.95|3538.95|3538.95|3538.95|0
1649242970000|2022-04-06 11:02:50|3540.2|3540.2|3540.82|3540.82|3540.82|3540.82|3540.2|3540.2|0
1649242980000|2022-04-06 11:03:00|3539.57|3539.57|3539.57|3539.57|3539.57|3539.57|3539.57|3539.57|0
1649243080000|2022-04-06 11:04:40|3538.95|3538.95|3538.33|3538.33|3538.95|3538.95|3538.33|3538.33|0
1649243090000|2022-04-06 11:04:50|3538.45|3538.45|3537.83|3537.83|3538.45|3538.45|3537.83|3537.83|0
1649243120000|2022-04-06 11:05:20|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|0
1649243140000|2022-04-06 11:05:40|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|0
1649243190000|2022-04-06 11:06:30|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|0
1649243210000|2022-04-06 11:06:50|3537.45|3537.45|3537.45|3537.45|3537.45|3537.45|3537.45|3537.45|0
1649243240000|2022-04-06 11:07:20|3536.83|3536.83|3536.96|3536.96|3536.96|3536.96|3536.83|3536.83|0
1649243260000|2022-04-06 11:07:40|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|3537.33|0
1649243280000|2022-04-06 11:08:00|3537.21|3537.21|3537.08|3537.08|3537.21|3537.21|3537.08|3537.08|0
1649243310000|2022-04-06 11:08:30|3536.46|3536.46|3536.46|3536.46|3536.46|3536.46|3536.46|3536.46|0
1649243320000|2022-04-06 11:08:40|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|0
1649243340000|2022-04-06 11:09:00|3536.46|3536.46|3535.83|3535.83|3536.46|3536.46|3535.83|3535.83|0
1649243360000|2022-04-06 11:09:20|3532.71|3532.71|3532.71|3532.71|3532.71|3532.71|3532.71|3532.71|0
1649243390000|2022-04-06 11:09:50|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|0
1649243410000|2022-04-06 11:10:10|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|0
1649243420000|2022-04-06 11:10:20|3532.33|3532.33|3532.96|3532.96|3532.96|3532.96|3532.33|3532.33|0
1649243450000|2022-04-06 11:10:50|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|0
1649243470000|2022-04-06 11:11:10|3533.51|3533.51|3533.26|3533.26|3533.51|3533.51|3533.26|3533.26|0
1649243540000|2022-04-06 11:12:20|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|3533.38|0
1649243550000|2022-04-06 11:12:30|3533.26|3533.26|3533.26|3533.26|3533.26|3533.26|3533.26|3533.26|0
1649243560000|2022-04-06 11:12:40|3533.51|3533.51|3533.51|3533.51|3533.51|3533.51|3533.51|3533.51|0
1649243580000|2022-04-06 11:13:00|3531.01|3531.01|3531.01|3531.01|3531.01|3531.01|3531.01|3531.01|0
1649243600000|2022-04-06 11:13:20|3528.51|3528.51|3527.89|3527.89|3528.51|3528.51|3527.89|3527.89|0
1649243620000|2022-04-06 11:13:40|3528.51|3528.51|3528.51|3528.51|3528.51|3528.51|3528.51|3528.51|0
1649243630000|2022-04-06 11:13:50|3528.69|3528.69|3526.44|3526.44|3528.69|3528.69|3526.44|3526.44|0
1649243650000|2022-04-06 11:14:10|3525.81|3525.81|3525.81|3525.81|3525.81|3525.81|3525.81|3525.81|0
1649243670000|2022-04-06 11:14:30|3527.06|3527.06|3526.44|3526.44|3527.06|3527.06|3526.44|3526.44|0
1649243700000|2022-04-06 11:15:00|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|0
1649243730000|2022-04-06 11:15:30|3526.31|3526.31|3526.31|3526.31|3526.31|3526.31|3526.31|3526.31|0
1649243760000|2022-04-06 11:16:00|3526.94|3526.94|3527.93|3527.93|3528.18|3528.18|3526.94|3526.94|0
1649243770000|2022-04-06 11:16:10|3527.81|3527.81|3529.68|3529.68|3529.68|3529.68|3527.81|3527.81|0
1649243780000|2022-04-06 11:16:20|3530.3|3530.3|3529.06|3529.06|3530.3|3530.3|3529.06|3529.06|0
1649243820000|2022-04-06 11:17:00|3529.18|3529.18|3531.68|3531.68|3531.68|3531.68|3529.18|3529.18|0
1649243830000|2022-04-06 11:17:10|3530.43|3530.43|3529.81|3529.81|3530.43|3530.43|3529.81|3529.81|0
1649243860000|2022-04-06 11:17:40|3529.93|3529.93|3529.43|3529.43|3530.68|3530.68|3529.43|3529.43|0
1649243870000|2022-04-06 11:17:50|3529.31|3529.31|3529.31|3529.31|3529.31|3529.31|3529.31|3529.31|0
1649243880000|2022-04-06 11:18:00|3531.18|3531.18|3529.31|3529.31|3531.18|3531.18|3529.31|3529.31|0
1649243920000|2022-04-06 11:18:40|3529.18|3529.18|3529.18|3529.18|3529.18|3529.18|3529.18|3529.18|0
1649243930000|2022-04-06 11:18:50|3531.68|3531.68|3531.05|3531.05|3531.68|3531.68|3531.05|3531.05|0
1649244000000|2022-04-06 11:20:00|3530.55|3530.55|3529.91|3529.91|3530.55|3530.55|3529.91|3529.91|0
1649244030000|2022-04-06 11:20:30|3529.79|3529.79|3529.79|3529.79|3529.79|3529.79|3529.79|3529.79|0
1649244040000|2022-04-06 11:20:40|3528.54|3528.54|3528.54|3528.54|3528.54|3528.54|3528.54|3528.54|0
1649244050000|2022-04-06 11:20:50|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|0
1649244060000|2022-04-06 11:21:00|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|0
1649244110000|2022-04-06 11:21:50|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|3527.12|0
1649244150000|2022-04-06 11:22:30|3526.87|3526.87|3526.69|3526.69|3526.87|3526.87|3526.69|3526.69|0
1649244160000|2022-04-06 11:22:40|3526.52|3526.52|3525.1|3525.1|3526.52|3526.52|3525.1|3525.1|0
1649244170000|2022-04-06 11:22:50|3524.93|3524.93|3525.55|3525.55|3525.55|3525.55|3524.93|3524.93|0
1649244180000|2022-04-06 11:23:00|3524.93|3524.93|3524.93|3524.93|3524.93|3524.93|3524.93|3524.93|0
1649244200000|2022-04-06 11:23:20|3525.55|3525.55|3525.55|3525.55|3525.55|3525.55|3525.55|3525.55|0
1649244210000|2022-04-06 11:23:30|3525.43|3525.43|3525.43|3525.43|3525.43|3525.43|3525.05|3525.05|0
1649244240000|2022-04-06 11:24:00|3524.18|3524.18|3524.18|3524.18|3524.18|3524.18|3524.18|3524.18|0
1649244250000|2022-04-06 11:24:10|3523.56|3523.56|3523.56|3523.56|3523.56|3523.56|3523.56|3523.56|0
1649244260000|2022-04-06 11:24:20|3522.93|3522.93|3522.93|3522.93|3522.93|3522.93|3522.93|3522.93|0
1649244280000|2022-04-06 11:24:40|3522.76|3522.76|3522.76|3522.76|3522.76|3522.76|3522.76|3522.76|0
1649244290000|2022-04-06 11:24:50|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|3522.38|0
1649244300000|2022-04-06 11:25:00|3522.21|3522.21|3522.21|3522.21|3522.21|3522.21|3522.21|3522.21|0
1649244320000|2022-04-06 11:25:20|3523.46|3523.46|3524.71|3524.71|3524.71|3524.71|3523.46|3523.46|0
1649244360000|2022-04-06 11:26:00|3523.46|3523.46|3522.83|3522.83|3523.46|3523.46|3522.83|3522.83|0
1649244370000|2022-04-06 11:26:10|3524.71|3524.71|3522.21|3522.21|3524.71|3524.71|3522.21|3522.21|0
1649244380000|2022-04-06 11:26:20|3522.83|3522.83|3522.21|3522.21|3522.83|3522.83|3522.21|3522.21|0
1649244400000|2022-04-06 11:26:40|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|3521.58|0
1649244410000|2022-04-06 11:26:50|3520.96|3520.96|3520.96|3520.96|3520.96|3520.96|3520.96|3520.96|0
1649244430000|2022-04-06 11:27:10|3521.58|3521.58|3522.58|3522.58|3522.83|3522.83|3521.58|3521.58|0
1649244440000|2022-04-06 11:27:20|3521.33|3521.33|3521.33|3521.33|3522.58|3522.58|3521.33|3521.33|0
1649244470000|2022-04-06 11:27:50|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|3520.71|0
1649244480000|2022-04-06 11:28:00|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|3520.54|0
1649244500000|2022-04-06 11:28:20|3519.91|3519.91|3519.91|3519.91|3519.91|3519.91|3519.91|3519.91|0
1649244530000|2022-04-06 11:28:50|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|3519.79|0
1649244560000|2022-04-06 11:29:20|3518.54|3518.54|3518.54|3518.54|3518.54|3518.54|3518.54|3518.54|0
1649244600000|2022-04-06 11:30:00|3518.41|3518.41|3518.41|3518.41|3518.41|3518.41|3518.41|3518.41|0
1649244610000|2022-04-06 11:30:10|3518.92|3518.92|3518.92|3518.92|3518.92|3518.92|3518.92|3518.92|0
1649244620000|2022-04-06 11:30:20|3519.09|3519.09|3518.96|3518.96|3519.09|3519.09|3518.96|3518.96|0
1649244650000|2022-04-06 11:30:50|3518.79|3518.79|3518.79|3518.79|3518.79|3518.79|3518.79|3518.79|0
1649244690000|2022-04-06 11:31:30|3517.54|3517.54|3518.17|3518.17|3518.17|3518.17|3517.54|3517.54|0
1649244720000|2022-04-06 11:32:00|3518.79|3518.79|3518.79|3518.79|3518.79|3518.79|3518.79|3518.79|0
1649244760000|2022-04-06 11:32:40|3519.17|3519.17|3519.04|3519.04|3519.17|3519.17|3519.04|3519.04|0
1649244780000|2022-04-06 11:33:00|3517.79|3517.79|3516.54|3516.54|3517.79|3517.79|3516.54|3516.54|0
1649244790000|2022-04-06 11:33:10|3515.92|3515.92|3515.92|3515.92|3515.92|3515.92|3515.92|3515.92|0
1649244840000|2022-04-06 11:34:00|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|3516.17|0
1649244850000|2022-04-06 11:34:10|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|3514.92|0
1649244880000|2022-04-06 11:34:40|3516.17|3516.17|3517.42|3517.42|3517.42|3517.42|3516.17|3516.17|0
1649244890000|2022-04-06 11:34:50|3516.8|3516.8|3515.55|3515.55|3516.8|3516.8|3515.55|3515.55|0
1649244900000|2022-04-06 11:35:00|3515.17|3515.17|3514.84|3514.84|3515.17|3515.17|3514.55|3514.55|0
1649244910000|2022-04-06 11:35:10|3515.47|3515.47|3515.47|3515.47|3515.47|3515.47|3515.47|3515.47|0
1649244920000|2022-04-06 11:35:20|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|3516.09|0
1649245030000|2022-04-06 11:37:10|3516.47|3516.47|3516.85|3516.85|3516.85|3516.85|3516.47|3516.47|0
1649245050000|2022-04-06 11:37:30|3516.67|3516.67|3516.67|3516.67|3516.67|3516.67|3516.67|3516.67|0
1649245090000|2022-04-06 11:38:10|3516.85|3516.85|3518.03|3518.03|3518.03|3518.03|3516.27|3516.27|0
1649245100000|2022-04-06 11:38:20|3518.66|3518.66|3518.66|3518.66|3518.66|3518.66|3518.66|3518.66|0
1649245110000|2022-04-06 11:38:30|3518.91|3518.91|3518.91|3518.91|3518.91|3518.91|3518.91|3518.91|0
1649245120000|2022-04-06 11:38:40|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|3519.08|0
1649245140000|2022-04-06 11:39:00|3519.25|3519.25|3519.25|3519.25|3519.25|3519.25|3519.25|3519.25|0
1649245170000|2022-04-06 11:39:30|3521.13|3521.13|3521.3|3521.3|3521.3|3521.3|3521.13|3521.13|0
1649245200000|2022-04-06 11:40:00|3521.42|3521.42|3521.42|3521.42|3521.42|3521.42|3521.42|3521.42|0
1649245240000|2022-04-06 11:40:40|3521.55|3521.55|3521.89|3521.89|3521.89|3521.89|3521.55|3521.55|0
1649245250000|2022-04-06 11:40:50|3521.27|3521.27|3520.02|3520.02|3521.27|3521.27|3520.02|3520.02|0
1649245270000|2022-04-06 11:41:10|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|3520.14|0
1649245340000|2022-04-06 11:42:20|3521.64|3521.64|3521.15|3521.15|3521.64|3521.64|3521.15|3521.15|0
1649245350000|2022-04-06 11:42:30|3521.77|3521.77|3521.15|3521.15|3521.77|3521.77|3521.15|3521.15|0
1649245360000|2022-04-06 11:42:40|3520.52|3520.52|3520.52|3520.52|3520.52|3520.52|3520.52|3520.52|0
1649245400000|2022-04-06 11:43:20|3519.9|3519.9|3519.27|3519.27|3519.9|3519.9|3519.27|3519.27|0
1649245440000|2022-04-06 11:44:00|3519.62|3519.62|3519.62|3519.62|3519.62|3519.62|3519.62|3519.62|0
1649245450000|2022-04-06 11:44:10|3518.37|3518.37|3518.37|3518.37|3518.37|3518.37|3518.37|3518.37|0
1649245460000|2022-04-06 11:44:20|3518.49|3518.49|3518.49|3518.49|3518.49|3518.49|3518.49|3518.49|0
1649245480000|2022-04-06 11:44:40|3519.74|3519.74|3519.87|3519.87|3519.87|3519.87|3519.74|3519.74|0
1649245490000|2022-04-06 11:44:50|3519.62|3519.62|3519.24|3519.24|3519.62|3519.62|3519.24|3519.24|0
1649245550000|2022-04-06 11:45:50|3519.11|3519.11|3519.11|3519.11|3519.11|3519.11|3519.11|3519.11|0
1649245560000|2022-04-06 11:46:00|3518.94|3518.94|3518.94|3518.94|3518.94|3518.94|3518.94|3518.94|0
1649245580000|2022-04-06 11:46:20|3518.56|3518.56|3516.82|3516.82|3518.56|3518.56|3516.19|3516.19|0
1649245590000|2022-04-06 11:46:30|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|3517.07|0
1649245600000|2022-04-06 11:46:40|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|0
1649245610000|2022-04-06 11:46:50|3519.19|3519.19|3519.19|3519.19|3519.19|3519.19|3519.19|3519.19|0
1649245620000|2022-04-06 11:47:00|3519.07|3519.07|3519.07|3519.07|3519.07|3519.07|3519.07|3519.07|0
1649245650000|2022-04-06 11:47:30|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|3518.44|0
1649245700000|2022-04-06 11:48:20|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|0
1649245720000|2022-04-06 11:48:40|3517.64|3517.64|3517.02|3517.02|3517.64|3517.64|3517.02|3517.02|0
1649245730000|2022-04-06 11:48:50|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|3517.14|0
1649245740000|2022-04-06 11:49:00|3517.02|3517.02|3517.02|3517.02|3517.02|3517.02|3516.89|3516.89|0
1649245760000|2022-04-06 11:49:20|3516.52|3516.52|3516.64|3516.64|3516.64|3516.64|3516.52|3516.52|0
1649245800000|2022-04-06 11:50:00|3516.02|3516.02|3515.14|3515.14|3516.02|3516.02|3515.14|3515.14|0
1649245820000|2022-04-06 11:50:20|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|3515.77|0
1649245840000|2022-04-06 11:50:40|3515.14|3515.14|3514.52|3514.52|3515.14|3515.14|3514.52|3514.52|0
1649245850000|2022-04-06 11:50:50|3514.77|3514.77|3514.77|3514.77|3514.77|3514.77|3514.77|3514.77|0
1649245880000|2022-04-06 11:51:20|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|3512.9|0
1649245900000|2022-04-06 11:51:40|3512.65|3512.65|3512.14|3512.14|3512.65|3512.65|3512.14|3512.14|0
1649245910000|2022-04-06 11:51:50|3513.39|3513.39|3514.02|3514.02|3514.02|3514.02|3513.39|3513.39|0
1649245930000|2022-04-06 11:52:10|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|3514.19|0
1649245940000|2022-04-06 11:52:20|3513.57|3513.57|3513.57|3513.57|3513.57|3513.57|3513.57|3513.57|0
1649245960000|2022-04-06 11:52:40|3512.32|3512.32|3512.69|3512.69|3512.69|3512.69|3512.32|3512.32|0
1649245970000|2022-04-06 11:52:50|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|3512.82|0
1649245980000|2022-04-06 11:53:00|3512.69|3512.69|3512.57|3512.57|3512.69|3512.69|3512.57|3512.57|0
1649245990000|2022-04-06 11:53:10|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|3511.94|0
1649246000000|2022-04-06 11:53:20|3511.6|3511.6|3511.6|3511.6|3511.6|3511.6|3511.6|3511.6|0
1649246010000|2022-04-06 11:53:30|3512.23|3512.23|3512.85|3512.85|3512.85|3512.85|3512.23|3512.23|0
1649246040000|2022-04-06 11:54:00|3512.68|3512.68|3512.8|3512.8|3512.8|3512.8|3512.68|3512.68|0
1649246100000|2022-04-06 11:55:00|3512.68|3512.68|3512.68|3512.68|3512.68|3512.68|3512.68|3512.68|0
1649246120000|2022-04-06 11:55:20|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|3512.51|0
1649246140000|2022-04-06 11:55:40|3513.13|3513.13|3513.13|3513.13|3513.13|3513.13|3513.13|3513.13|0
1649246170000|2022-04-06 11:56:10|3512.51|3512.51|3511.88|3511.88|3512.51|3512.51|3511.88|3511.88|0
1649246190000|2022-04-06 11:56:30|3511.26|3511.26|3511.26|3511.26|3511.26|3511.26|3511.26|3511.26|0
1649246210000|2022-04-06 11:56:50|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|0
1649246220000|2022-04-06 11:57:00|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|0
1649246240000|2022-04-06 11:57:20|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|3510.63|0
1649246250000|2022-04-06 11:57:30|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|3510.01|0
1649246270000|2022-04-06 11:57:50|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|3509.38|0
1649246280000|2022-04-06 11:58:00|3508.76|3508.76|3509.14|3509.14|3509.14|3509.14|3508.76|3508.76|0
1649246300000|2022-04-06 11:58:20|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|0
1649246310000|2022-04-06 11:58:30|3509.13|3509.13|3509.13|3509.13|3509.13|3509.13|3509.13|3509.13|0
1649246340000|2022-04-06 11:59:00|3509.01|3509.01|3509.01|3509.01|3509.01|3509.01|3509.01|3509.01|0
1649246380000|2022-04-06 11:59:40|3509.63|3509.63|3509.63|3509.63|3509.63|3509.63|3509.63|3509.63|0
1649246400000|2022-04-06 12:00:00|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|3509.76|0
1649246510000|2022-04-06 12:01:50|3509.88|3509.88|3509.88|3509.88|3509.88|3509.88|3509.88|3509.88|0
1649246530000|2022-04-06 12:02:10|3508.63|3508.63|3510.51|3510.51|3510.51|3510.51|3508.63|3508.63|0
1649246540000|2022-04-06 12:02:20|3511.13|3511.13|3511.13|3511.13|3512.38|3512.38|3511.13|3511.13|0
1649246590000|2022-04-06 12:03:10|3512.38|3512.38|3513.38|3513.38|3513.38|3513.38|3512.38|3512.38|0
1649246600000|2022-04-06 12:03:20|3514|3514|3514|3514|3514|3514|3514|3514|0
1649246610000|2022-04-06 12:03:30|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|3512.76|0
1649246630000|2022-04-06 12:03:50|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|3512.13|0
1649246650000|2022-04-06 12:04:10|3512.26|3512.26|3511.63|3511.63|3512.26|3512.26|3511.63|3511.63|0
1649246660000|2022-04-06 12:04:20|3512.88|3512.88|3513.51|3513.51|3514.13|3514.13|3512.88|3512.88|0
1649246700000|2022-04-06 12:05:00|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|3515.38|0
1649246760000|2022-04-06 12:06:00|3514.75|3514.75|3514.13|3514.13|3514.75|3514.75|3514.13|3514.13|0
1649246800000|2022-04-06 12:06:40|3514.75|3514.75|3514.75|3514.75|3514.75|3514.75|3514.75|3514.75|0
1649246820000|2022-04-06 12:07:00|3515.38|3515.38|3513.88|3513.88|3515.38|3515.38|3513.51|3513.51|0
1649246860000|2022-04-06 12:07:40|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|3512.63|0
1649246880000|2022-04-06 12:08:00|3512.46|3512.46|3515.58|3515.58|3516.2|3516.2|3512.46|3512.46|0
1649246890000|2022-04-06 12:08:10|3514.95|3514.95|3514.95|3514.95|3514.95|3514.95|3514.95|3514.95|0
1649246920000|2022-04-06 12:08:40|3514.7|3514.7|3514.78|3514.78|3514.78|3514.78|3514.53|3514.53|0
1649246940000|2022-04-06 12:09:00|3514.16|3514.16|3513.53|3513.53|3514.16|3514.16|3513.53|3513.53|0
1649246960000|2022-04-06 12:09:20|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|3514.78|0
1649246980000|2022-04-06 12:09:40|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|3515.41|0
1649247020000|2022-04-06 12:10:20|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|3514.16|0
1649247060000|2022-04-06 12:11:00|3515.41|3515.41|3515.53|3515.53|3515.53|3515.53|3515.28|3515.28|0
1649247070000|2022-04-06 12:11:10|3516.78|3516.78|3518.03|3518.03|3518.03|3518.03|3516.78|3516.78|0
1649247080000|2022-04-06 12:11:20|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|0
1649247120000|2022-04-06 12:12:00|3518.65|3518.65|3518.53|3518.53|3518.65|3518.65|3518.53|3518.53|0
1649247140000|2022-04-06 12:12:20|3519.15|3519.15|3517.9|3517.9|3519.15|3519.15|3517.9|3517.9|0
1649247160000|2022-04-06 12:12:40|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|0
1649247190000|2022-04-06 12:13:10|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|0
1649247250000|2022-04-06 12:14:10|3517.9|3517.9|3517.9|3517.9|3517.9|3517.9|3517.9|3517.9|0
1649247280000|2022-04-06 12:14:40|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|3519.15|0
1649247360000|2022-04-06 12:16:00|3519.28|3519.28|3519.28|3519.28|3519.28|3519.28|3519.28|3519.28|0
1649247370000|2022-04-06 12:16:10|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|0
1649247400000|2022-04-06 12:16:40|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|3518.15|0
1649247410000|2022-04-06 12:16:50|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|3518.03|0
1649247440000|2022-04-06 12:17:20|3519.28|3519.28|3519.9|3519.9|3519.9|3519.9|3519.28|3519.28|0
1649247460000|2022-04-06 12:17:40|3521.15|3521.15|3521.15|3521.15|3521.15|3521.15|3521.15|3521.15|0
1649247500000|2022-04-06 12:18:20|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|3521.65|0
1649247530000|2022-04-06 12:18:50|3521.53|3521.53|3521.53|3521.53|3521.53|3521.53|3521.53|3521.53|0
1649247570000|2022-04-06 12:19:30|3522.77|3522.77|3523.07|3523.07|3523.07|3523.07|3522.77|3522.77|0
1649247580000|2022-04-06 12:19:40|3522.9|3522.9|3522.9|3522.9|3522.9|3522.9|3522.9|3522.9|0
1649247590000|2022-04-06 12:19:50|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|3522.28|0
1649247610000|2022-04-06 12:20:10|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|0
1649247620000|2022-04-06 12:20:20|3523.77|3523.77|3523.77|3523.77|3523.77|3523.77|3523.77|3523.77|0
1649247640000|2022-04-06 12:20:40|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|0
1649247690000|2022-04-06 12:21:30|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|3524.03|0
1649247700000|2022-04-06 12:21:40|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|0
1649247710000|2022-04-06 12:21:50|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|3524.25|0
1649247730000|2022-04-06 12:22:10|3523.62|3523.62|3522.37|3522.37|3523.62|3523.62|3522.37|3522.37|0
1649247770000|2022-04-06 12:22:50|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|3521.75|0
1649247790000|2022-04-06 12:23:10|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|0
1649247880000|2022-04-06 12:24:40|3521.75|3521.75|3521.13|3521.13|3521.75|3521.75|3520.5|3520.5|0
1649247890000|2022-04-06 12:24:50|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649247900000|2022-04-06 12:25:00|3520.75|3520.75|3519.5|3519.5|3520.75|3520.75|3519.5|3519.5|0
1649247910000|2022-04-06 12:25:10|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|0
1649247940000|2022-04-06 12:25:40|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649247990000|2022-04-06 12:26:30|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|3520.13|0
1649248000000|2022-04-06 12:26:40|3520.63|3520.63|3520.5|3520.5|3520.63|3520.63|3520.5|3520.5|0
1649248040000|2022-04-06 12:27:20|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|3520.33|0
1649248070000|2022-04-06 12:27:50|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|3520.21|0
1649248090000|2022-04-06 12:28:10|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|3518.96|0
1649248110000|2022-04-06 12:28:30|3518.71|3518.71|3518.71|3518.71|3518.71|3518.71|3518.71|3518.71|0
1649248120000|2022-04-06 12:28:40|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|3518.88|0
1649248180000|2022-04-06 12:29:40|3519.01|3519.01|3519.13|3519.13|3519.13|3519.13|3519.01|3519.01|0
1649248210000|2022-04-06 12:30:10|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|0
1649248220000|2022-04-06 12:30:20|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|0
1649248250000|2022-04-06 12:30:50|3516.51|3516.51|3516.51|3516.51|3516.51|3516.51|3516.51|3516.51|0
1649248280000|2022-04-06 12:31:20|3517.13|3517.13|3517.13|3517.13|3517.13|3517.13|3517.13|3517.13|0
1649248290000|2022-04-06 12:31:30|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|0
1649248300000|2022-04-06 12:31:40|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|0
1649248320000|2022-04-06 12:32:00|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|0
1649248330000|2022-04-06 12:32:10|3517.51|3517.51|3518.75|3518.75|3518.75|3518.75|3517.51|3517.51|0
1649248360000|2022-04-06 12:32:40|3517.51|3517.51|3517.51|3517.51|3517.51|3517.51|3517.51|3517.51|0
1649248390000|2022-04-06 12:33:10|3517.38|3517.38|3517.38|3517.38|3517.38|3517.38|3517.38|3517.38|0
1649248400000|2022-04-06 12:33:20|3516.76|3516.76|3516.51|3516.51|3516.76|3516.76|3516.51|3516.51|0
1649248430000|2022-04-06 12:33:50|3517.13|3517.13|3517.75|3517.75|3517.75|3517.75|3517.13|3517.13|0
1649248440000|2022-04-06 12:34:00|3517.13|3517.13|3516.51|3516.51|3517.13|3517.13|3516.51|3516.51|0
1649248470000|2022-04-06 12:34:30|3517.75|3517.75|3518.13|3518.13|3518.13|3518.13|3517.75|3517.75|0
1649248480000|2022-04-06 12:34:40|3518.75|3518.75|3518.75|3518.75|3519.38|3519.38|3518.75|3518.75|0
1649248530000|2022-04-06 12:35:30|3518.63|3518.63|3518.63|3518.63|3518.63|3518.63|3518.63|3518.63|0
1649248550000|2022-04-06 12:35:50|3518|3518|3517.63|3517.63|3518|3518|3517.63|3517.63|0
1649248560000|2022-04-06 12:36:00|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|0
1649248570000|2022-04-06 12:36:10|3516.88|3516.88|3516.25|3516.25|3516.88|3516.88|3516.25|3516.25|0
1649248590000|2022-04-06 12:36:30|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|0
1649248610000|2022-04-06 12:36:50|3516.25|3516.25|3515.63|3515.63|3516.25|3516.25|3515.63|3515.63|0
1649248630000|2022-04-06 12:37:10|3515.25|3515.25|3515.25|3515.25|3515.25|3515.25|3515.25|3515.25|0
1649248640000|2022-04-06 12:37:20|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|3515.88|0
1649248650000|2022-04-06 12:37:30|3515.25|3515.25|3515.25|3515.25|3515.25|3515.25|3515.25|3515.25|0
1649248680000|2022-04-06 12:38:00|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|0
1649248690000|2022-04-06 12:38:10|3514.5|3514.5|3514.38|3514.38|3514.5|3514.5|3514.38|3514.38|0
1649248710000|2022-04-06 12:38:30|3514.04|3514.04|3514.04|3514.04|3514.04|3514.04|3514.04|3514.04|0
1649248740000|2022-04-06 12:39:00|3514.66|3514.66|3515.28|3515.28|3515.28|3515.28|3514.66|3514.66|0
1649248800000|2022-04-06 12:40:00|3514.66|3514.66|3513.41|3513.41|3514.66|3514.66|3513.41|3513.41|0
1649248830000|2022-04-06 12:40:30|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|3512.16|0
1649248860000|2022-04-06 12:41:00|3511.54|3511.54|3511.04|3511.04|3511.66|3511.66|3511.04|3511.04|0
1649248900000|2022-04-06 12:41:40|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|3510.91|0
1649248920000|2022-04-06 12:42:00|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|3508.42|0
1649248940000|2022-04-06 12:42:20|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|3507.79|0
1649248980000|2022-04-06 12:43:00|3507.29|3507.29|3507.29|3507.29|3507.29|3507.29|3507.29|3507.29|0
1649248990000|2022-04-06 12:43:10|3506.04|3506.04|3506.04|3506.04|3506.04|3506.04|3506.04|3506.04|0
1649249000000|2022-04-06 12:43:20|3506.29|3506.29|3504.92|3504.92|3506.29|3506.29|3504.92|3504.92|0
1649249020000|2022-04-06 12:43:40|3504.3|3504.3|3503.67|3503.67|3504.3|3504.3|3503.67|3503.67|0
1649249030000|2022-04-06 12:43:50|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|3503.5|0
1649249050000|2022-04-06 12:44:10|3503.84|3503.84|3503.04|3503.04|3503.84|3503.84|3503.04|3503.04|0
1649249090000|2022-04-06 12:44:50|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|0
1649249100000|2022-04-06 12:45:00|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|0
1649249120000|2022-04-06 12:45:20|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|3501.8|0
1649249130000|2022-04-06 12:45:30|3501.17|3501.17|3501.17|3501.17|3501.17|3501.17|3501.17|3501.17|0
1649249150000|2022-04-06 12:45:50|3499.92|3499.92|3499.3|3499.3|3499.92|3499.92|3499.3|3499.3|0
1649249200000|2022-04-06 12:46:40|3499.13|3499.13|3499.13|3499.13|3499.13|3499.13|3499.13|3499.13|0
1649249220000|2022-04-06 12:47:00|3498.5|3498.5|3498.5|3498.5|3498.5|3498.5|3498.5|3498.5|0
1649249240000|2022-04-06 12:47:20|3497.88|3497.88|3497.88|3497.88|3497.88|3497.88|3497.88|3497.88|0
1649249270000|2022-04-06 12:47:50|3497.25|3497.25|3496.88|3496.88|3497.25|3497.25|3496.88|3496.88|0
1649249330000|2022-04-06 12:48:50|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|3496.75|0
1649249360000|2022-04-06 12:49:20|3496.63|3496.63|3496.63|3496.63|3496.63|3496.63|3496.63|3496.63|0
1649249400000|2022-04-06 12:50:00|3498.5|3498.5|3499.75|3499.75|3500.37|3500.37|3498.5|3498.5|0
1649249430000|2022-04-06 12:50:30|3500.37|3500.37|3500.37|3500.37|3500.37|3500.37|3500.37|3500.37|0
1649249440000|2022-04-06 12:50:40|3500.5|3500.5|3500.5|3500.5|3500.5|3500.5|3500.5|3500.5|0
1649249480000|2022-04-06 12:51:20|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|0
1649249490000|2022-04-06 12:51:30|3500.5|3500.5|3500.5|3500.5|3500.5|3500.5|3500.5|3500.5|0
1649249510000|2022-04-06 12:51:50|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|0
1649249520000|2022-04-06 12:52:00|3502.37|3502.37|3503.62|3503.62|3503.62|3503.62|3502.37|3502.37|0
1649249530000|2022-04-06 12:52:10|3504.24|3504.24|3503.62|3503.62|3504.24|3504.24|3503.62|3503.62|0
1649249540000|2022-04-06 12:52:20|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|3504.24|0
1649249570000|2022-04-06 12:52:50|3504.5|3504.5|3504.5|3504.5|3504.5|3504.5|3504.5|3504.5|0
1649249580000|2022-04-06 12:53:00|3504.24|3504.24|3503.99|3503.99|3504.24|3504.24|3503.99|3503.99|0
1649249610000|2022-04-06 12:53:30|3502.74|3502.74|3502.12|3502.12|3502.74|3502.74|3502.12|3502.12|0
1649249620000|2022-04-06 12:53:40|3501.5|3501.5|3500.87|3500.87|3501.5|3501.5|3500.87|3500.87|0
1649249640000|2022-04-06 12:54:00|3500.25|3500.25|3500.25|3500.25|3500.25|3500.25|3500.25|3500.25|0
1649249650000|2022-04-06 12:54:10|3499.62|3499.62|3499.5|3499.5|3499.62|3499.62|3499.5|3499.5|0
1649249660000|2022-04-06 12:54:20|3500.12|3500.12|3500.12|3500.12|3500.75|3500.75|3500.12|3500.12|0
1649249690000|2022-04-06 12:54:50|3499.5|3499.5|3499.5|3499.5|3499.5|3499.5|3499.5|3499.5|0
1649249700000|2022-04-06 12:55:00|3500.12|3500.12|3500.75|3500.75|3500.75|3500.75|3500.12|3500.12|0
1649249710000|2022-04-06 12:55:10|3499.99|3499.99|3499.87|3499.87|3499.99|3499.99|3499.87|3499.87|0
1649249760000|2022-04-06 12:56:00|3501.12|3501.12|3501.12|3501.12|3501.12|3501.12|3501.12|3501.12|0
1649249770000|2022-04-06 12:56:10|3501.24|3501.24|3499.99|3499.99|3501.24|3501.24|3499.99|3499.99|0
1649249790000|2022-04-06 12:56:30|3499.37|3499.37|3499.37|3499.37|3499.37|3499.37|3499.37|3499.37|0
1649249800000|2022-04-06 12:56:40|3498.12|3498.12|3498.12|3498.12|3498.12|3498.12|3498.12|3498.12|0
1649249860000|2022-04-06 12:57:40|3496.87|3496.87|3495.62|3495.62|3496.87|3496.87|3495.62|3495.62|0
1649249880000|2022-04-06 12:58:00|3498.12|3498.12|3498.12|3498.12|3498.12|3498.12|3498.12|3498.12|0
1649249890000|2022-04-06 12:58:10|3497.49|3497.49|3497.49|3497.49|3497.49|3497.49|3497.49|3497.49|0
1649249940000|2022-04-06 12:59:00|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|0
1649249950000|2022-04-06 12:59:10|3498.21|3498.21|3498.21|3498.21|3498.21|3498.21|3498.21|3498.21|0
1649249960000|2022-04-06 12:59:20|3499.46|3499.46|3498.84|3498.84|3499.46|3499.46|3498.84|3498.84|0
1649250000000|2022-04-06 13:00:00|3498.49|3498.49|3498.37|3498.37|3498.49|3498.49|3498.37|3498.37|0
1649250040000|2022-04-06 13:00:40|3497.74|3497.74|3497.74|3497.74|3497.74|3497.74|3497.74|3497.74|0
1649250060000|2022-04-06 13:01:00|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|3497.87|0
1649250110000|2022-04-06 13:01:50|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|0
1649250120000|2022-04-06 13:02:00|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|3499.12|0
1649250130000|2022-04-06 13:02:10|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|3498.49|0
1649250170000|2022-04-06 13:02:50|3499.12|3499.12|3499.24|3499.24|3499.24|3499.24|3499.12|3499.12|0
1649250180000|2022-04-06 13:03:00|3499.87|3499.87|3501.12|3501.12|3501.12|3501.12|3499.87|3499.87|0
1649250190000|2022-04-06 13:03:10|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|3500.49|0
1649250200000|2022-04-06 13:03:20|3499.87|3499.87|3499.07|3499.07|3499.87|3499.87|3498.45|3498.45|0
1649250210000|2022-04-06 13:03:30|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|0
1649250230000|2022-04-06 13:03:50|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|0
1649250250000|2022-04-06 13:04:10|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|3497.82|0
1649250260000|2022-04-06 13:04:20|3498.07|3498.07|3497.45|3497.45|3498.07|3498.07|3497.45|3497.45|0
1649250280000|2022-04-06 13:04:40|3498.7|3498.7|3498.7|3498.7|3498.7|3498.7|3498.7|3498.7|0
1649250310000|2022-04-06 13:05:10|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|3498.07|0
1649250330000|2022-04-06 13:05:30|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|3498.45|0
1649250340000|2022-04-06 13:05:40|3496.58|3496.58|3495.95|3495.95|3496.58|3496.58|3495.95|3495.95|0
1649250350000|2022-04-06 13:05:50|3496.58|3496.58|3497.2|3497.2|3497.2|3497.2|3496.58|3496.58|0
1649250360000|2022-04-06 13:06:00|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|0
1649250390000|2022-04-06 13:06:30|3497.2|3497.2|3498.45|3498.45|3498.45|3498.45|3496.58|3496.58|0
1649250400000|2022-04-06 13:06:40|3497.2|3497.2|3497.82|3497.82|3497.82|3497.82|3495.95|3495.95|0
1649250410000|2022-04-06 13:06:50|3497.95|3497.95|3497.2|3497.2|3497.95|3497.95|3497.2|3497.2|0
1649250430000|2022-04-06 13:07:10|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|0
1649250460000|2022-04-06 13:07:40|3496.58|3496.58|3497.2|3497.2|3497.2|3497.2|3496.58|3496.58|0
1649250480000|2022-04-06 13:08:00|3498.45|3498.45|3499.07|3499.07|3499.07|3499.07|3498.45|3498.45|0
1649250530000|2022-04-06 13:08:50|3497.82|3497.82|3497.2|3497.2|3497.82|3497.82|3497.2|3497.2|0
1649250550000|2022-04-06 13:09:10|3496.58|3496.58|3496.58|3496.58|3496.58|3496.58|3496.58|3496.58|0
1649250580000|2022-04-06 13:09:40|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|3495.95|0
1649250630000|2022-04-06 13:10:30|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|0
1649250640000|2022-04-06 13:10:40|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|0
1649250650000|2022-04-06 13:10:50|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|0
1649250700000|2022-04-06 13:11:40|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|3495.08|0
1649250710000|2022-04-06 13:11:50|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|3494.45|0
1649250750000|2022-04-06 13:12:30|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|3495.7|0
1649250760000|2022-04-06 13:12:40|3494.45|3494.45|3493.83|3493.83|3494.45|3494.45|3493.83|3493.83|0
1649250780000|2022-04-06 13:13:00|3493.2|3493.2|3493.2|3493.2|3493.2|3493.2|3493.2|3493.2|0
1649250830000|2022-04-06 13:13:50|3493.08|3493.08|3492.95|3492.95|3493.08|3493.08|3492.95|3492.95|0
1649250840000|2022-04-06 13:14:00|3493.58|3493.58|3493.58|3493.58|3493.58|3493.58|3493.58|3493.58|0
1649250860000|2022-04-06 13:14:20|3493.95|3493.95|3494.08|3494.08|3494.08|3494.08|3493.95|3493.95|0
1649250870000|2022-04-06 13:14:30|3494.2|3494.2|3494.2|3494.2|3494.2|3494.2|3494.2|3494.2|0
1649250890000|2022-04-06 13:14:50|3493.95|3493.95|3493.95|3493.95|3493.95|3493.95|3493.95|3493.95|0
1649250910000|2022-04-06 13:15:10|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|0
1649250950000|2022-04-06 13:15:50|3493.95|3493.95|3493.95|3493.95|3493.95|3493.95|3493.95|3493.95|0
1649250960000|2022-04-06 13:16:00|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|0
1649250970000|2022-04-06 13:16:10|3492.71|3492.71|3492.08|3492.08|3492.71|3492.71|3492.08|3492.08|0
1649251020000|2022-04-06 13:17:00|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|3493.33|0
1649251030000|2022-04-06 13:17:10|3492.08|3492.08|3491.46|3491.46|3492.08|3492.08|3491.46|3491.46|0
1649251040000|2022-04-06 13:17:20|3492.08|3492.08|3492.08|3492.08|3492.08|3492.08|3492.08|3492.08|0
1649251080000|2022-04-06 13:18:00|3491.96|3491.96|3491.83|3491.83|3492|3492|3491.83|3491.83|0
1649251090000|2022-04-06 13:18:10|3491.21|3491.21|3491.21|3491.21|3491.21|3491.21|3491.21|3491.21|0
1649251110000|2022-04-06 13:18:30|3491.46|3491.46|3491.46|3491.46|3491.46|3491.46|3491.46|3491.46|0
1649251140000|2022-04-06 13:19:00|3492.08|3492.08|3491.46|3491.46|3492.08|3492.08|3491.46|3491.46|0
1649251170000|2022-04-06 13:19:30|3491.58|3491.58|3491.58|3491.58|3491.58|3491.58|3491.58|3491.58|0
1649251230000|2022-04-06 13:20:30|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|0
1649251240000|2022-04-06 13:20:40|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|3491.08|0
1649251260000|2022-04-06 13:21:00|3490.96|3490.96|3491.58|3491.58|3491.58|3491.58|3490.96|3490.96|0
1649251270000|2022-04-06 13:21:10|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|3490.96|0
1649251340000|2022-04-06 13:22:20|3489.71|3489.71|3489.71|3489.71|3489.71|3489.71|3489.71|3489.71|0
1649251360000|2022-04-06 13:22:40|3488.46|3488.46|3488.21|3488.21|3488.46|3488.46|3488.08|3488.08|0
1649251420000|2022-04-06 13:23:40|3488.08|3488.08|3488.08|3488.08|3488.08|3488.08|3488.08|3488.08|0
1649251440000|2022-04-06 13:24:00|3487.46|3487.46|3487.46|3487.46|3487.46|3487.46|3487.46|3487.46|0
1649251480000|2022-04-06 13:24:40|3486.84|3486.84|3486.84|3486.84|3486.84|3486.84|3486.84|3486.84|0
1649251490000|2022-04-06 13:24:50|3487.46|3487.46|3487.46|3487.46|3487.46|3487.46|3487.46|3487.46|0
1649251500000|2022-04-06 13:25:00|3486.84|3486.84|3486.04|3486.04|3486.84|3486.84|3486.04|3486.04|0
1649251510000|2022-04-06 13:25:10|3486.16|3486.16|3486.16|3486.16|3486.16|3486.16|3486.16|3486.16|0
1649251530000|2022-04-06 13:25:30|3486.29|3486.29|3486.29|3486.29|3486.29|3486.29|3486.29|3486.29|0
1649251540000|2022-04-06 13:25:40|3486.46|3486.46|3486.46|3486.46|3486.46|3486.46|3486.46|3486.46|0
1649251560000|2022-04-06 13:26:00|3485.21|3485.21|3485.21|3485.21|3485.21|3485.21|3485.21|3485.21|0
1649251570000|2022-04-06 13:26:10|3484.59|3484.59|3484.59|3484.59|3484.59|3484.59|3484.59|3484.59|0
1649251620000|2022-04-06 13:27:00|3483.97|3483.97|3483.97|3483.97|3483.97|3483.97|3483.97|3483.97|0
1649251660000|2022-04-06 13:27:40|3483.84|3483.84|3483.84|3483.84|3483.84|3483.84|3483.84|3483.84|0
1649251680000|2022-04-06 13:28:00|3483.67|3483.67|3483.04|3483.04|3483.67|3483.67|3483.04|3483.04|0
1649251700000|2022-04-06 13:28:20|3482.42|3482.42|3482.42|3482.42|3482.42|3482.42|3482.42|3482.42|0
1649251710000|2022-04-06 13:28:30|3482.04|3482.04|3481.54|3481.54|3482.04|3482.04|3481.42|3481.42|0
1649251720000|2022-04-06 13:28:40|3481.67|3481.67|3481.67|3481.67|3481.67|3481.67|3481.67|3481.67|0
1649251740000|2022-04-06 13:29:00|3481.04|3481.04|3481.04|3481.04|3481.04|3481.04|3481.04|3481.04|0
1649251750000|2022-04-06 13:29:10|3481.67|3481.67|3481.84|3481.84|3481.84|3481.84|3481.67|3481.67|0
1649251770000|2022-04-06 13:29:30|3481.22|3481.22|3481.22|3481.22|3481.22|3481.22|3481.22|3481.22|0
1649251790000|2022-04-06 13:29:50|3481.34|3481.34|3481.34|3481.34|3481.34|3481.34|3481.34|3481.34|0
1649251800000|2022-04-06 13:30:00|3480.72|3480.72|3484.76|3484.76|3486.26|3486.26|3480.72|3480.72|0
1649251810000|2022-04-06 13:30:10|3484.88|3484.88|3486.18|3486.18|3486.31|3486.31|3484.88|3484.88|0
1649251820000|2022-04-06 13:30:20|3486.06|3486.06|3486.26|3486.26|3486.26|3486.26|3486.01|3486.01|0
1649251830000|2022-04-06 13:30:30|3486.89|3486.89|3487.01|3487.01|3487.64|3487.64|3486.89|3486.89|0
1649251840000|2022-04-06 13:30:40|3487.64|3487.64|3488.89|3488.89|3488.89|3488.89|3487.64|3487.64|0
1649251850000|2022-04-06 13:30:50|3489.01|3489.01|3488.89|3488.89|3489.01|3489.01|3488.89|3488.89|0
1649251860000|2022-04-06 13:31:00|3490.13|3490.13|3490.13|3490.13|3490.76|3490.76|3490.13|3490.13|0
1649251870000|2022-04-06 13:31:10|3488.26|3488.26|3488.89|3488.89|3488.89|3488.89|3488.26|3488.26|0
1649251880000|2022-04-06 13:31:20|3489.14|3489.14|3488.51|3488.51|3489.76|3489.76|3488.51|3488.51|0
1649251890000|2022-04-06 13:31:30|3487.26|3487.26|3487.14|3487.14|3487.26|3487.26|3487.14|3487.14|0
1649251900000|2022-04-06 13:31:40|3487.76|3487.76|3487.14|3487.14|3487.76|3487.76|3486.51|3486.51|0
1649251910000|2022-04-06 13:31:50|3486.51|3486.51|3486.51|3486.51|3486.51|3486.51|3486.51|3486.51|0
1649251920000|2022-04-06 13:32:00|3485.27|3485.27|3484.75|3484.75|3485.27|3485.27|3484.75|3484.75|0
1649251930000|2022-04-06 13:32:10|3484.38|3484.38|3483.75|3483.75|3484.38|3484.38|3483.75|3483.75|0
1649251940000|2022-04-06 13:32:20|3484.38|3484.38|3483.13|3483.13|3484.38|3484.38|3483.13|3483.13|0
1649251950000|2022-04-06 13:32:30|3482.5|3482.5|3482.5|3482.5|3482.5|3482.5|3482.5|3482.5|0
1649251980000|2022-04-06 13:33:00|3481.25|3481.25|3482.63|3482.63|3482.63|3482.63|3481.25|3481.25|0
1649251990000|2022-04-06 13:33:10|3483.25|3483.25|3483.25|3483.25|3483.25|3483.25|3483.25|3483.25|0
1649252000000|2022-04-06 13:33:20|3483.13|3483.13|3485|3485|3485|3485|3483.13|3483.13|0
1649252010000|2022-04-06 13:33:30|3485.62|3485.62|3484.38|3484.38|3485.62|3485.62|3484.38|3484.38|0
1649252030000|2022-04-06 13:33:50|3484.25|3484.25|3485.5|3485.5|3485.5|3485.5|3484.25|3484.25|0
1649252040000|2022-04-06 13:34:00|3484.87|3484.87|3484.87|3484.87|3484.87|3484.87|3484.87|3484.87|0
1649252050000|2022-04-06 13:34:10|3484.75|3484.75|3484.75|3484.75|3484.75|3484.75|3484.75|3484.75|0
1649252080000|2022-04-06 13:34:40|3484.5|3484.5|3484.5|3484.5|3484.5|3484.5|3484.5|3484.5|0
1649252100000|2022-04-06 13:35:00|3484.37|3484.37|3485.62|3485.62|3485.62|3485.62|3484.25|3484.25|0
1649252110000|2022-04-06 13:35:10|3485.5|3485.5|3485.75|3485.75|3485.75|3485.75|3485.5|3485.5|0
1649252120000|2022-04-06 13:35:20|3483.25|3483.25|3482.45|3482.45|3483.25|3483.25|3482.45|3482.45|0
1649252150000|2022-04-06 13:35:50|3482.7|3482.7|3482.7|3482.7|3482.83|3482.83|3482.7|3482.7|0
1649252160000|2022-04-06 13:36:00|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|3483.95|0
1649252200000|2022-04-06 13:36:40|3485.82|3485.82|3485.82|3485.82|3485.82|3485.82|3485.82|3485.82|0
1649252220000|2022-04-06 13:37:00|3485.2|3485.2|3484.58|3484.58|3485.2|3485.2|3484.58|3484.58|0
1649252230000|2022-04-06 13:37:10|3485.2|3485.2|3485.2|3485.2|3485.2|3485.2|3485.2|3485.2|0
1649252250000|2022-04-06 13:37:30|3484.58|3484.58|3483.95|3483.95|3484.58|3484.58|3483.95|3483.95|0
1649252270000|2022-04-06 13:37:50|3483.78|3483.78|3484.28|3484.28|3484.28|3484.28|3483.78|3483.78|0
1649252280000|2022-04-06 13:38:00|3484.03|3484.03|3482.65|3482.65|3484.03|3484.03|3482.65|3482.65|0
1649252300000|2022-04-06 13:38:20|3483.28|3483.28|3483.28|3483.28|3483.28|3483.28|3483.28|3483.28|0
1649252310000|2022-04-06 13:38:30|3481.41|3481.41|3480.66|3480.66|3481.41|3481.41|3480.66|3480.66|0
1649252360000|2022-04-06 13:39:20|3479.41|3479.41|3479.41|3479.41|3479.41|3479.41|3479.28|3479.28|0
1649252370000|2022-04-06 13:39:30|3479.53|3479.53|3480.78|3480.78|3480.78|3480.78|3479.53|3479.53|0
1649252380000|2022-04-06 13:39:40|3481.41|3481.41|3482.03|3482.03|3482.03|3482.03|3481.41|3481.41|0
1649252390000|2022-04-06 13:39:50|3482.65|3482.65|3480.78|3480.78|3482.65|3482.65|3480.78|3480.78|0
1649252400000|2022-04-06 13:40:00|3480.91|3480.91|3479.66|3479.66|3480.91|3480.91|3479.66|3479.66|0
1649252420000|2022-04-06 13:40:20|3480.28|3480.28|3481.53|3481.53|3481.53|3481.53|3480.28|3480.28|0
1649252430000|2022-04-06 13:40:30|3480.91|3480.91|3480.91|3480.91|3480.91|3480.91|3480.91|3480.91|0
1649252440000|2022-04-06 13:40:40|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|3480.78|0
1649252460000|2022-04-06 13:41:00|3478.91|3478.91|3477.66|3477.66|3478.91|3478.91|3477.66|3477.66|0
1649252480000|2022-04-06 13:41:20|3478.91|3478.91|3478.91|3478.91|3478.91|3478.91|3478.91|3478.91|0
1649252500000|2022-04-06 13:41:40|3479.53|3479.53|3479.53|3479.53|3479.53|3479.53|3479.53|3479.53|0
1649252520000|2022-04-06 13:42:00|3478.91|3478.91|3478.91|3478.91|3478.91|3478.91|3478.91|3478.91|0
1649252540000|2022-04-06 13:42:20|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|3477.66|0
1649252560000|2022-04-06 13:42:40|3477.04|3477.04|3478.03|3478.03|3478.03|3478.03|3476.16|3476.16|0
1649252580000|2022-04-06 13:43:00|3477.41|3477.41|3477.41|3477.41|3477.41|3477.41|3477.41|3477.41|0
1649252590000|2022-04-06 13:43:10|3476.9|3476.9|3476.6|3476.6|3476.9|3476.9|3476.55|3476.55|0
1649252600000|2022-04-06 13:43:20|3476.43|3476.43|3473.76|3473.76|3476.43|3476.43|3473.76|3473.76|0
1649252620000|2022-04-06 13:43:40|3473.51|3473.51|3473.76|3473.76|3473.76|3473.76|3473.51|3473.51|0
1649252630000|2022-04-06 13:43:50|3473.13|3473.13|3473.13|3473.13|3473.13|3473.13|3473.13|3473.13|0
1649252640000|2022-04-06 13:44:00|3472.51|3472.51|3472.51|3472.51|3472.51|3472.51|3472.51|3472.51|0
1649252650000|2022-04-06 13:44:10|3472.26|3472.26|3472.26|3472.26|3472.26|3472.26|3472.26|3472.26|0
1649252660000|2022-04-06 13:44:20|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|3471.91|0
1649252670000|2022-04-06 13:44:30|3472.26|3472.26|3472.43|3472.43|3472.43|3472.43|3472.26|3472.26|0
1649252680000|2022-04-06 13:44:40|3472.18|3472.18|3472.3|3472.3|3472.3|3472.3|3472.18|3472.18|0
1649252690000|2022-04-06 13:44:50|3469.81|3469.81|3469.31|3469.31|3469.81|3469.81|3469.18|3469.18|0
1649252700000|2022-04-06 13:45:00|3469.93|3469.93|3469.81|3469.81|3470.18|3470.18|3469.81|3469.81|0
1649252710000|2022-04-06 13:45:10|3469.93|3469.93|3470.56|3470.56|3470.56|3470.56|3469.93|3469.93|0
1649252720000|2022-04-06 13:45:20|3470.68|3470.68|3472.68|3472.68|3472.68|3472.68|3470.68|3470.68|0
1649252730000|2022-04-06 13:45:30|3473.3|3473.3|3474.18|3474.18|3474.8|3474.8|3473.3|3473.3|0
1649252760000|2022-04-06 13:46:00|3475.43|3475.43|3475.43|3475.43|3475.43|3475.43|3475.43|3475.43|0
1649252770000|2022-04-06 13:46:10|3474.18|3474.18|3474.18|3474.18|3474.18|3474.18|3474.18|3474.18|0
1649252780000|2022-04-06 13:46:20|3475.43|3475.43|3475.68|3475.68|3476.68|3476.68|3475.43|3475.43|0
1649252800000|2022-04-06 13:46:40|3476.3|3476.3|3475.68|3475.68|3476.3|3476.3|3475.68|3475.68|0
1649252820000|2022-04-06 13:47:00|3476.3|3476.3|3476.6|3476.6|3476.6|3476.6|3476.3|3476.3|0
1649252840000|2022-04-06 13:47:20|3476.77|3476.77|3478.02|3478.02|3478.65|3478.65|3476.77|3476.77|0
1649252850000|2022-04-06 13:47:30|3478.65|3478.65|3479.27|3479.27|3479.27|3479.27|3478.65|3478.65|0
1649252860000|2022-04-06 13:47:40|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|0
1649252890000|2022-04-06 13:48:10|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|0
1649252900000|2022-04-06 13:48:20|3480.64|3480.64|3480.64|3480.64|3480.64|3480.64|3480.64|3480.64|0
1649252910000|2022-04-06 13:48:30|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|3480.02|0
1649252930000|2022-04-06 13:48:50|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|0
1649252960000|2022-04-06 13:49:20|3479.52|3479.52|3480.77|3480.77|3481.39|3481.39|3479.52|3479.52|0
1649252970000|2022-04-06 13:49:30|3480.15|3480.15|3479.52|3479.52|3480.15|3480.15|3479.52|3479.52|0
1649253010000|2022-04-06 13:50:10|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|3479.4|0
1649253020000|2022-04-06 13:50:20|3479.52|3479.52|3479.4|3479.4|3479.52|3479.52|3479.4|3479.4|0
1649253050000|2022-04-06 13:50:50|3478.77|3478.77|3480.64|3480.64|3480.64|3480.64|3478.77|3478.77|0
1649253060000|2022-04-06 13:51:00|3480.02|3480.02|3480.15|3480.15|3480.15|3480.15|3480.02|3480.02|0
1649253070000|2022-04-06 13:51:10|3480.27|3480.27|3480.27|3480.27|3480.27|3480.27|3480.27|3480.27|0
1649253120000|2022-04-06 13:52:00|3480.9|3480.9|3479.65|3479.65|3480.9|3480.9|3479.65|3479.65|0
1649253130000|2022-04-06 13:52:10|3480.27|3480.27|3480.9|3480.9|3480.9|3480.9|3480.27|3480.27|0
1649253140000|2022-04-06 13:52:20|3481.52|3481.52|3480.9|3480.9|3481.52|3481.52|3480.9|3480.9|0
1649253150000|2022-04-06 13:52:30|3480.72|3480.72|3480.72|3480.72|3480.72|3480.72|3480.72|3480.72|0
1649253170000|2022-04-06 13:52:50|3480.1|3480.1|3479.48|3479.48|3480.1|3480.1|3479.48|3479.48|0
1649253190000|2022-04-06 13:53:10|3479.35|3479.35|3479.97|3479.97|3479.97|3479.97|3479.35|3479.35|0
1649253220000|2022-04-06 13:53:40|3480.48|3480.48|3480.6|3480.6|3481.23|3481.23|3480.48|3480.48|0
1649253230000|2022-04-06 13:53:50|3480.35|3480.35|3482.35|3482.35|3482.35|3482.35|3479.23|3479.23|0
1649253250000|2022-04-06 13:54:10|3481.1|3481.1|3481.1|3481.1|3481.1|3481.1|3481.1|3481.1|0
1649253260000|2022-04-06 13:54:20|3481.23|3481.23|3481.1|3481.1|3481.23|3481.23|3481.1|3481.1|0
1649253290000|2022-04-06 13:54:50|3480.48|3480.48|3479.85|3479.85|3480.48|3480.48|3479.85|3479.85|0
1649253300000|2022-04-06 13:55:00|3479.73|3479.73|3479.73|3479.73|3479.73|3479.73|3479.73|3479.73|0
1649253310000|2022-04-06 13:55:10|3479.85|3479.85|3479.85|3479.85|3479.85|3479.85|3479.85|3479.85|0
1649253320000|2022-04-06 13:55:20|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|0
1649253340000|2022-04-06 13:55:40|3479.85|3479.85|3479.85|3479.85|3479.85|3479.85|3479.85|3479.85|0
1649253360000|2022-04-06 13:56:00|3479.73|3479.73|3479.6|3479.6|3479.73|3479.73|3479.6|3479.6|0
1649253390000|2022-04-06 13:56:30|3480.23|3480.23|3480.85|3480.85|3480.85|3480.85|3480.23|3480.23|0
1649253400000|2022-04-06 13:56:40|3481.1|3481.1|3479.85|3479.85|3481.1|3481.1|3479.85|3479.85|0
1649253410000|2022-04-06 13:56:50|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|3480.48|0
1649253430000|2022-04-06 13:57:10|3480.14|3480.14|3480.76|3480.76|3480.76|3480.76|3480.14|3480.14|0
1649253440000|2022-04-06 13:57:20|3481.38|3481.38|3482.01|3482.01|3482.01|3482.01|3481.38|3481.38|0
1649253450000|2022-04-06 13:57:30|3481.88|3481.88|3482.38|3482.38|3482.38|3482.38|3481.76|3481.76|0
1649253460000|2022-04-06 13:57:40|3481.76|3481.76|3482.38|3482.38|3482.38|3482.38|3481.76|3481.76|0
1649253470000|2022-04-06 13:57:50|3481.76|3481.76|3480.88|3480.88|3481.76|3481.76|3480.88|3480.88|0
1649253520000|2022-04-06 13:58:40|3479.63|3479.63|3478.39|3478.39|3479.63|3479.63|3478.39|3478.39|0
1649253550000|2022-04-06 13:59:10|3479.01|3479.01|3478.29|3478.29|3479.01|3479.01|3478.29|3478.29|0
1649253560000|2022-04-06 13:59:20|3478.41|3478.41|3477.79|3477.79|3478.41|3478.41|3477.79|3477.79|0
1649253570000|2022-04-06 13:59:30|3477.62|3477.62|3477.45|3477.45|3477.62|3477.62|3477.45|3477.45|0
1649253590000|2022-04-06 13:59:50|3477.32|3477.32|3476.7|3476.7|3477.32|3477.32|3475.45|3475.45|0
1649253600000|2022-04-06 14:00:00|3477.32|3477.32|3476.7|3476.7|3477.32|3477.32|3476.7|3476.7|0
1649253610000|2022-04-06 14:00:10|3477.32|3477.32|3482.32|3482.32|3482.32|3482.32|3477.32|3477.32|0
1649253620000|2022-04-06 14:00:20|3482.19|3482.19|3481.07|3481.07|3482.19|3482.19|3480.94|3480.94|0
1649253630000|2022-04-06 14:00:30|3479.82|3479.82|3478.62|3478.62|3479.87|3479.87|3478.62|3478.62|0
1649253640000|2022-04-06 14:00:40|3479.24|3479.24|3478.62|3478.62|3479.24|3479.24|3478.62|3478.62|0
1649253650000|2022-04-06 14:00:50|3476.74|3476.74|3477.99|3477.99|3477.99|3477.99|3476.74|3476.74|0
1649253660000|2022-04-06 14:01:00|3478.12|3478.12|3478.12|3478.12|3478.12|3478.12|3478.12|3478.12|0
1649253670000|2022-04-06 14:01:10|3477.49|3477.49|3477.49|3477.49|3477.49|3477.49|3477.49|3477.49|0
1649253690000|2022-04-06 14:01:30|3476.87|3476.87|3476.87|3476.87|3476.87|3476.87|3476.87|3476.87|0
1649253700000|2022-04-06 14:01:40|3476.74|3476.74|3476.74|3476.74|3476.74|3476.74|3476.74|3476.74|0
1649253710000|2022-04-06 14:01:50|3476.62|3476.62|3476.62|3476.62|3476.62|3476.62|3476.62|3476.62|0
1649253720000|2022-04-06 14:02:00|3474.75|3474.75|3474.75|3474.75|3474.75|3474.75|3474.75|3474.75|0
1649253730000|2022-04-06 14:02:10|3474.5|3474.5|3475.74|3475.74|3475.74|3475.74|3474.5|3474.5|0
1649253740000|2022-04-06 14:02:20|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|0
1649253750000|2022-04-06 14:02:30|3474.5|3474.5|3474.5|3474.5|3474.5|3474.5|3474.5|3474.5|0
1649253760000|2022-04-06 14:02:40|3475.12|3475.12|3475.24|3475.24|3475.24|3475.24|3474.87|3474.87|0
1649253770000|2022-04-06 14:02:50|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|3475.12|0
1649253780000|2022-04-06 14:03:00|3474.99|3474.99|3474.99|3474.99|3474.99|3474.99|3474.99|3474.99|0
1649253790000|2022-04-06 14:03:10|3475.17|3475.17|3474.82|3474.82|3475.17|3475.17|3474.82|3474.82|0
1649253800000|2022-04-06 14:03:20|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|3474.7|0
1649253810000|2022-04-06 14:03:30|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|0
1649253820000|2022-04-06 14:03:40|3474.2|3474.2|3473.57|3473.57|3474.2|3474.2|3473.57|3473.57|0
1649253830000|2022-04-06 14:03:50|3474.2|3474.2|3474.2|3474.2|3474.2|3474.2|3474.2|3474.2|0
1649253840000|2022-04-06 14:04:00|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|3474.82|0
1649253850000|2022-04-06 14:04:10|3476.07|3476.07|3476.07|3476.07|3476.07|3476.07|3476.07|3476.07|0
1649253860000|2022-04-06 14:04:20|3475.82|3475.82|3475.2|3475.2|3475.82|3475.82|3475.2|3475.2|0
1649253900000|2022-04-06 14:05:00|3475.07|3475.07|3475.07|3475.07|3475.07|3475.07|3475.07|3475.07|0
1649253910000|2022-04-06 14:05:10|3474.45|3474.45|3474.45|3474.45|3474.45|3474.45|3474.45|3474.45|0
1649253930000|2022-04-06 14:05:30|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|3474.32|0
1649253940000|2022-04-06 14:05:40|3474.95|3474.95|3476.19|3476.19|3476.19|3476.19|3474.95|3474.95|0
1649253960000|2022-04-06 14:06:00|3476.44|3476.44|3476.57|3476.57|3476.57|3476.57|3476.44|3476.44|0
1649253980000|2022-04-06 14:06:20|3476.44|3476.44|3475.69|3475.69|3476.44|3476.44|3475.69|3475.69|0
1649253990000|2022-04-06 14:06:30|3475.07|3475.07|3475.07|3475.07|3475.07|3475.07|3475.07|3475.07|0
1649254010000|2022-04-06 14:06:50|3475.69|3475.69|3475.69|3475.69|3475.69|3475.69|3475.69|3475.69|0
1649254020000|2022-04-06 14:07:00|3475.52|3475.52|3475.4|3475.4|3475.52|3475.52|3474.77|3474.77|0
1649254030000|2022-04-06 14:07:10|3474.77|3474.77|3474.77|3474.77|3474.77|3474.77|3474.77|3474.77|0
1649254050000|2022-04-06 14:07:30|3475.4|3475.4|3476.02|3476.02|3476.64|3476.64|3475.4|3475.4|0
1649254060000|2022-04-06 14:07:40|3476.14|3476.14|3474.77|3474.77|3476.14|3476.14|3474.77|3474.77|0
1649254080000|2022-04-06 14:08:00|3474.65|3474.65|3472.77|3472.77|3474.65|3474.65|3472.77|3472.77|0
1649254090000|2022-04-06 14:08:10|3472.27|3472.27|3472.27|3472.27|3472.27|3472.27|3472.27|3472.27|0
1649254100000|2022-04-06 14:08:20|3473.52|3473.52|3473.52|3473.52|3473.52|3473.52|3473.52|3473.52|0
1649254130000|2022-04-06 14:08:50|3474.15|3474.15|3474.15|3474.15|3474.15|3474.15|3474.15|3474.15|0
1649254140000|2022-04-06 14:09:00|3474.27|3474.27|3474.27|3474.27|3474.27|3474.27|3474.27|3474.27|0
1649254180000|2022-04-06 14:09:40|3473.65|3473.65|3473.65|3473.65|3473.65|3473.65|3473.65|3473.65|0
1649254200000|2022-04-06 14:10:00|3473.4|3473.4|3473.4|3473.4|3473.4|3473.4|3473.4|3473.4|0
1649254210000|2022-04-06 14:10:10|3472.77|3472.77|3471.77|3471.77|3472.77|3472.77|3471.77|3471.77|0
1649254230000|2022-04-06 14:10:30|3472.4|3472.4|3472.48|3472.48|3472.48|3472.48|3471.77|3471.77|0
1649254240000|2022-04-06 14:10:40|3473.72|3473.72|3473.72|3473.72|3473.72|3473.72|3473.72|3473.72|0
1649254250000|2022-04-06 14:10:50|3473.85|3473.85|3474.6|3474.6|3474.6|3474.6|3473.85|3473.85|0
1649254260000|2022-04-06 14:11:00|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|3475.22|0
1649254270000|2022-04-06 14:11:10|3475.6|3475.6|3475.1|3475.1|3475.73|3475.73|3475.1|3475.1|0
1649254280000|2022-04-06 14:11:20|3474.48|3474.48|3474.48|3474.48|3474.48|3474.48|3474.48|3474.48|0
1649254290000|2022-04-06 14:11:30|3475.1|3475.1|3476.6|3476.6|3476.6|3476.6|3475.1|3475.1|0
1649254310000|2022-04-06 14:11:50|3476.73|3476.73|3476.73|3476.73|3476.73|3476.73|3476.73|3476.73|0
1649254320000|2022-04-06 14:12:00|3475.48|3475.48|3475.48|3475.48|3475.48|3475.48|3475.48|3475.48|0
1649254330000|2022-04-06 14:12:10|3474.85|3474.85|3475.48|3475.48|3475.48|3475.48|3474.85|3474.85|0
1649254340000|2022-04-06 14:12:20|3475.6|3475.6|3475.6|3475.6|3475.6|3475.6|3475.6|3475.6|0
1649254350000|2022-04-06 14:12:30|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|3474.98|0
1649254370000|2022-04-06 14:12:50|3475.6|3475.6|3475.6|3475.6|3475.6|3475.6|3475.6|3475.6|0
1649254400000|2022-04-06 14:13:20|3476.23|3476.23|3476.23|3476.23|3476.23|3476.23|3476.23|3476.23|0
1649254410000|2022-04-06 14:13:30|3476.85|3476.85|3476.85|3476.85|3476.85|3476.85|3476.85|3476.85|0
1649254430000|2022-04-06 14:13:50|3477.02|3477.02|3476.77|3476.77|3477.02|3477.02|3476.77|3476.77|0
1649254440000|2022-04-06 14:14:00|3475.52|3475.52|3475.52|3475.52|3475.52|3475.52|3475.52|3475.52|0
1649254450000|2022-04-06 14:14:10|3476.77|3476.77|3476.15|3476.15|3476.77|3476.77|3476.15|3476.15|0
1649254460000|2022-04-06 14:14:20|3476.77|3476.77|3476.77|3476.77|3476.77|3476.77|3476.77|3476.77|0
1649254470000|2022-04-06 14:14:30|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|3476.43|0
1649254500000|2022-04-06 14:15:00|3476.55|3476.55|3476.55|3476.55|3476.55|3476.55|3476.55|3476.55|0
1649254510000|2022-04-06 14:15:10|3476.68|3476.68|3477.3|3477.3|3477.3|3477.3|3476.68|3476.68|0
1649254520000|2022-04-06 14:15:20|3477.48|3477.48|3477.48|3477.48|3477.48|3477.48|3477.48|3477.48|0
1649254530000|2022-04-06 14:15:30|3478.1|3478.1|3479.35|3479.35|3479.35|3479.35|3478.1|3478.1|0
1649254540000|2022-04-06 14:15:40|3480.6|3480.6|3480.6|3480.6|3480.6|3480.6|3480.6|3480.6|0
1649254560000|2022-04-06 14:16:00|3481.22|3481.22|3481.85|3481.85|3481.85|3481.85|3481.22|3481.22|0
1649254570000|2022-04-06 14:16:10|3481.97|3481.97|3484.22|3484.22|3484.22|3484.22|3481.97|3481.97|0
1649254580000|2022-04-06 14:16:20|3482.97|3482.97|3483.15|3483.15|3483.15|3483.15|3482.97|3482.97|0
1649254590000|2022-04-06 14:16:30|3484.39|3484.39|3484.39|3484.39|3484.39|3484.39|3484.39|3484.39|0
1649254600000|2022-04-06 14:16:40|3484.57|3484.57|3485.19|3485.19|3485.19|3485.19|3484.57|3484.57|0
1649254610000|2022-04-06 14:16:50|3486.44|3486.44|3486.44|3486.44|3486.44|3486.44|3486.31|3486.31|0
1649254620000|2022-04-06 14:17:00|3487.06|3487.06|3487.06|3487.06|3487.06|3487.06|3487.06|3487.06|0
1649254640000|2022-04-06 14:17:20|3487.69|3487.69|3488.06|3488.06|3488.06|3488.06|3487.69|3487.69|0
1649254650000|2022-04-06 14:17:30|3487.56|3487.56|3486.56|3486.56|3487.81|3487.81|3486.56|3486.56|0
1649254660000|2022-04-06 14:17:40|3487.81|3487.81|3487.81|3487.81|3487.81|3487.81|3487.81|3487.81|0
1649254670000|2022-04-06 14:17:50|3488.44|3488.44|3488.44|3488.44|3488.44|3488.44|3488.44|3488.44|0
1649254690000|2022-04-06 14:18:10|3489.06|3489.06|3490.93|3490.93|3490.93|3490.93|3489.06|3489.06|0
1649254700000|2022-04-06 14:18:20|3491.31|3491.31|3491.56|3491.56|3491.56|3491.56|3491.31|3491.31|0
1649254710000|2022-04-06 14:18:30|3492.19|3492.19|3492.36|3492.36|3492.36|3492.36|3492.19|3492.19|0
1649254720000|2022-04-06 14:18:40|3492.98|3492.98|3492.98|3492.98|3492.98|3492.98|3492.98|3492.98|0
1649254730000|2022-04-06 14:18:50|3493.23|3493.23|3493.23|3493.23|3493.23|3493.23|3493.23|3493.23|0
1649254740000|2022-04-06 14:19:00|3493.11|3493.11|3494.35|3494.35|3494.35|3494.35|3493.11|3493.11|0
1649254750000|2022-04-06 14:19:10|3493.73|3493.73|3493.11|3493.11|3493.73|3493.73|3493.11|3493.11|0
1649254760000|2022-04-06 14:19:20|3493.48|3493.48|3495.48|3495.48|3495.48|3495.48|3493.48|3493.48|0
1649254780000|2022-04-06 14:19:40|3495.98|3495.98|3494.73|3494.73|3495.98|3495.98|3494.73|3494.73|0
1649254800000|2022-04-06 14:20:00|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|3495.36|0
1649254810000|2022-04-06 14:20:10|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|3495.88|0
1649254840000|2022-04-06 14:20:40|3495.25|3495.25|3495.13|3495.13|3495.25|3495.25|3495.13|3495.13|0
1649254850000|2022-04-06 14:20:50|3495.38|3495.38|3495.38|3495.38|3495.38|3495.38|3495.38|3495.38|0
1649254860000|2022-04-06 14:21:00|3496.63|3496.63|3498.5|3498.5|3498.5|3498.5|3496.63|3496.63|0
1649254870000|2022-04-06 14:21:10|3497.26|3497.26|3494.76|3494.76|3497.26|3497.26|3494.76|3494.76|0
1649254880000|2022-04-06 14:21:20|3494.51|3494.51|3494.51|3494.51|3494.51|3494.51|3494.51|3494.51|0
1649254890000|2022-04-06 14:21:30|3494.63|3494.63|3494.63|3494.63|3494.63|3494.63|3494.63|3494.63|0
1649254900000|2022-04-06 14:21:40|3496.51|3496.51|3496.51|3496.51|3496.51|3496.51|3496.51|3496.51|0
1649254910000|2022-04-06 14:21:50|3496.63|3496.63|3497.43|3497.43|3497.43|3497.43|3496.63|3496.63|0
1649254920000|2022-04-06 14:22:00|3497.55|3497.55|3497.55|3497.55|3497.55|3497.55|3497.55|3497.55|0
1649254930000|2022-04-06 14:22:10|3498.18|3498.18|3498.18|3498.18|3498.18|3498.18|3498.18|3498.18|0
1649254940000|2022-04-06 14:22:20|3498.52|3498.52|3498.52|3498.52|3499.77|3499.77|3497.9|3497.9|0
1649254950000|2022-04-06 14:22:30|3499.77|3499.77|3499.77|3499.77|3499.77|3499.77|3499.77|3499.77|0
1649254960000|2022-04-06 14:22:40|3499.15|3499.15|3499.15|3499.15|3499.15|3499.15|3499.15|3499.15|0
1649254970000|2022-04-06 14:22:50|3499.27|3499.27|3499.52|3499.52|3499.52|3499.52|3499.27|3499.27|0
1649254990000|2022-04-06 14:23:10|3498.9|3498.9|3497.65|3497.65|3498.9|3498.9|3497.65|3497.65|0
1649255000000|2022-04-06 14:23:20|3498.03|3498.03|3498.03|3498.03|3498.03|3498.03|3498.03|3498.03|0
1649255020000|2022-04-06 14:23:40|3499.9|3499.9|3499.27|3499.27|3499.9|3499.9|3499.27|3499.27|0
1649255050000|2022-04-06 14:24:10|3499.9|3499.9|3499.9|3499.9|3499.9|3499.9|3499.9|3499.9|0
1649255060000|2022-04-06 14:24:20|3500.07|3500.07|3499.19|3499.19|3500.2|3500.2|3499.19|3499.19|0
1649255070000|2022-04-06 14:24:30|3499.02|3499.02|3498.4|3498.4|3499.02|3499.02|3498.4|3498.4|0
1649255080000|2022-04-06 14:24:40|3499.02|3499.02|3499.02|3499.02|3499.02|3499.02|3498.9|3498.9|0
1649255090000|2022-04-06 14:24:50|3497.77|3497.77|3497.77|3497.77|3497.77|3497.77|3497.77|3497.77|0
1649255100000|2022-04-06 14:25:00|3497.15|3497.15|3495.15|3495.15|3497.15|3497.15|3495.15|3495.15|0
1649255130000|2022-04-06 14:25:30|3495.78|3495.78|3495.78|3495.78|3495.78|3495.78|3495.78|3495.78|0
1649255140000|2022-04-06 14:25:40|3495.15|3495.15|3495.15|3495.15|3495.15|3495.15|3495.15|3495.15|0
1649255150000|2022-04-06 14:25:50|3494.98|3494.98|3493.31|3493.31|3494.98|3494.98|3493.31|3493.31|0
1649255160000|2022-04-06 14:26:00|3493.18|3493.18|3494.43|3494.43|3494.43|3494.43|3493.18|3493.18|0
1649255170000|2022-04-06 14:26:10|3495.06|3495.06|3495.68|3495.68|3495.68|3495.68|3494.43|3494.43|0
1649255180000|2022-04-06 14:26:20|3495.06|3495.06|3494.43|3494.43|3495.06|3495.06|3494.43|3494.43|0
1649255200000|2022-04-06 14:26:40|3495.68|3495.68|3495.68|3495.68|3495.68|3495.68|3495.68|3495.68|0
1649255210000|2022-04-06 14:26:50|3494.43|3494.43|3494.43|3494.43|3494.43|3494.43|3494.43|3494.43|0
1649255230000|2022-04-06 14:27:10|3494.18|3494.18|3494.18|3494.18|3494.18|3494.18|3494.18|3494.18|0
1649255240000|2022-04-06 14:27:20|3494.81|3494.81|3495.06|3495.06|3495.18|3495.18|3494.81|3494.81|0
1649255260000|2022-04-06 14:27:40|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|3494.93|0
1649255270000|2022-04-06 14:27:50|3494.76|3494.76|3493.96|3493.96|3494.76|3494.76|3493.96|3493.96|0
1649255280000|2022-04-06 14:28:00|3493.34|3493.34|3493.09|3493.09|3493.34|3493.34|3493.09|3493.09|0
1649255290000|2022-04-06 14:28:10|3492.92|3492.92|3492.92|3492.92|3492.92|3492.92|3492.92|3492.92|0
1649255300000|2022-04-06 14:28:20|3493.04|3493.04|3492.42|3492.42|3493.04|3493.04|3492.42|3492.42|0
1649255310000|2022-04-06 14:28:30|3493.04|3493.04|3494.91|3494.91|3494.91|3494.91|3493.04|3493.04|0
1649255320000|2022-04-06 14:28:40|3495.54|3495.54|3495.54|3495.54|3495.54|3495.54|3495.54|3495.54|0
1649255330000|2022-04-06 14:28:50|3495.66|3495.66|3495.17|3495.17|3495.66|3495.66|3495.04|3495.04|0
1649255340000|2022-04-06 14:29:00|3495.29|3495.29|3495.54|3495.54|3495.54|3495.54|3495.29|3495.29|0
1649255360000|2022-04-06 14:29:20|3497.41|3497.41|3497.92|3497.92|3497.92|3497.92|3497.41|3497.41|0
1649255370000|2022-04-06 14:29:30|3498.09|3498.09|3498.09|3498.09|3498.09|3498.09|3498.09|3498.09|0
1649255380000|2022-04-06 14:29:40|3495.59|3495.59|3496.22|3496.22|3496.22|3496.22|3495.59|3495.59|0
1649255390000|2022-04-06 14:29:50|3495.96|3495.96|3496.09|3496.09|3496.09|3496.09|3495.96|3495.96|0
1649255400000|2022-04-06 14:30:00|3495.71|3495.71|3495.71|3495.71|3496.34|3496.34|3495.71|3495.71|0
1649255420000|2022-04-06 14:30:20|3496.34|3496.34|3496.34|3496.34|3496.34|3496.34|3496.34|3496.34|0
1649255430000|2022-04-06 14:30:30|3496.96|3496.96|3501.33|3501.33|3501.96|3501.96|3496.34|3496.34|0
1649255440000|2022-04-06 14:30:40|3501.96|3501.96|3501.58|3501.58|3501.96|3501.96|3501.58|3501.58|0
1649255460000|2022-04-06 14:31:00|3504.08|3504.08|3504.21|3504.21|3504.33|3504.33|3504.08|3504.08|0
1649255470000|2022-04-06 14:31:10|3504.71|3504.71|3505.33|3505.33|3505.33|3505.33|3504.71|3504.71|0
1649255480000|2022-04-06 14:31:20|3505.58|3505.58|3505.58|3505.58|3505.71|3505.71|3505.58|3505.58|0
1649255490000|2022-04-06 14:31:30|3506.21|3506.21|3505.96|3505.96|3506.21|3506.21|3505.96|3505.96|0
1649255500000|2022-04-06 14:31:40|3506.08|3506.08|3506.08|3506.08|3506.08|3506.08|3506.08|3506.08|0
1649255510000|2022-04-06 14:31:50|3504.83|3504.83|3503.58|3503.58|3504.83|3504.83|3503.58|3503.58|0
1649255520000|2022-04-06 14:32:00|3503.76|3503.76|3503.13|3503.13|3503.76|3503.76|3503.13|3503.13|0
1649255530000|2022-04-06 14:32:10|3503.01|3503.01|3502.38|3502.38|3503.01|3503.01|3502.38|3502.38|0
1649255540000|2022-04-06 14:32:20|3502.13|3502.13|3501.88|3501.88|3502.13|3502.13|3501.88|3501.88|0
1649255550000|2022-04-06 14:32:30|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|0
1649255570000|2022-04-06 14:32:50|3502.38|3502.38|3501.88|3501.88|3502.5|3502.5|3501.88|3501.88|0
1649255580000|2022-04-06 14:33:00|3501.63|3501.63|3501.63|3501.63|3501.63|3501.63|3501.63|3501.63|0
1649255590000|2022-04-06 14:33:10|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|0
1649255600000|2022-04-06 14:33:20|3501.13|3501.13|3499.63|3499.63|3501.13|3501.13|3499.63|3499.63|0
1649255630000|2022-04-06 14:33:50|3498.38|3498.38|3498.38|3498.38|3498.38|3498.38|3498.38|3498.38|0
1649255640000|2022-04-06 14:34:00|3497.76|3497.76|3496.63|3496.63|3497.76|3497.76|3496.63|3496.63|0
1649255660000|2022-04-06 14:34:20|3496.01|3496.01|3497.63|3497.63|3497.63|3497.63|3496.01|3496.01|0
1649255680000|2022-04-06 14:34:40|3497.76|3497.76|3498.38|3498.38|3498.38|3498.38|3497.76|3497.76|0
1649255690000|2022-04-06 14:34:50|3497.13|3497.13|3496.51|3496.51|3497.13|3497.13|3496.51|3496.51|0
1649255700000|2022-04-06 14:35:00|3497.76|3497.76|3499.38|3499.38|3499.38|3499.38|3497.76|3497.76|0
1649255730000|2022-04-06 14:35:30|3498.76|3498.76|3498.76|3498.76|3498.76|3498.76|3498.76|3498.76|0
1649255740000|2022-04-06 14:35:40|3498.88|3498.88|3500.13|3500.13|3500.26|3500.26|3498.88|3498.88|0
1649255760000|2022-04-06 14:36:00|3500.01|3500.01|3500.01|3500.01|3500.01|3500.01|3500.01|3500.01|0
1649255790000|2022-04-06 14:36:30|3499.88|3499.88|3499.88|3499.88|3499.88|3499.88|3499.88|3499.88|0
1649255800000|2022-04-06 14:36:40|3500.13|3500.13|3500.01|3500.01|3500.13|3500.13|3500.01|3500.01|0
1649255820000|2022-04-06 14:37:00|3499.76|3499.76|3499.76|3499.76|3499.76|3499.76|3499.76|3499.76|0
1649255840000|2022-04-06 14:37:20|3499.58|3499.58|3499.58|3499.58|3499.58|3499.58|3499.58|3499.58|0
1649255850000|2022-04-06 14:37:30|3500.21|3500.21|3500.21|3500.21|3500.21|3500.21|3500.21|3500.21|0
1649255860000|2022-04-06 14:37:40|3500.71|3500.71|3500.71|3500.71|3500.71|3500.71|3500.59|3500.59|0
1649255880000|2022-04-06 14:38:00|3501.96|3501.96|3501.46|3501.46|3502.08|3502.08|3501.46|3501.46|0
1649255890000|2022-04-06 14:38:10|3500.84|3500.84|3500.84|3500.84|3500.84|3500.84|3500.84|3500.84|0
1649255900000|2022-04-06 14:38:20|3500.71|3500.71|3500.71|3500.71|3500.71|3500.71|3500.71|3500.71|0
1649255910000|2022-04-06 14:38:30|3500.84|3500.84|3500.84|3500.84|3500.84|3500.84|3500.84|3500.84|0
1649255930000|2022-04-06 14:38:50|3501.46|3501.46|3501.46|3501.46|3501.46|3501.46|3501.46|3501.46|0
1649255940000|2022-04-06 14:39:00|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|0
1649255960000|2022-04-06 14:39:20|3501.46|3501.46|3501.33|3501.33|3501.59|3501.59|3501.33|3501.33|0
1649255980000|2022-04-06 14:39:40|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|3501.59|0
1649255990000|2022-04-06 14:39:50|3501.46|3501.46|3502.3|3502.3|3502.3|3502.3|3500.71|3500.71|0
1649256000000|2022-04-06 14:40:00|3502.18|3502.18|3501.93|3501.93|3502.18|3502.18|3501.93|3501.93|0
1649256020000|2022-04-06 14:40:20|3501.8|3501.8|3501.93|3501.93|3501.93|3501.93|3501.8|3501.8|0
1649256030000|2022-04-06 14:40:30|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|3501.3|0
1649256040000|2022-04-06 14:40:40|3501.93|3501.93|3502.55|3502.55|3502.55|3502.55|3501.93|3501.93|0
1649256050000|2022-04-06 14:40:50|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|3502.72|0
1649256060000|2022-04-06 14:41:00|3502.6|3502.6|3502.85|3502.85|3502.85|3502.85|3502.6|3502.6|0
1649256070000|2022-04-06 14:41:10|3502.72|3502.72|3503.35|3503.35|3503.35|3503.35|3502.72|3502.72|0
1649256080000|2022-04-06 14:41:20|3503.18|3503.18|3501.76|3501.76|3503.18|3503.18|3501.76|3501.76|0
1649256090000|2022-04-06 14:41:30|3501.13|3501.13|3501.01|3501.01|3501.13|3501.13|3501.01|3501.01|0
1649256120000|2022-04-06 14:42:00|3500.88|3500.88|3499.38|3499.38|3500.88|3500.88|3499.38|3499.38|0
1649256130000|2022-04-06 14:42:10|3499.26|3499.26|3500.5|3500.5|3500.5|3500.5|3499.26|3499.26|0
1649256150000|2022-04-06 14:42:30|3500.63|3500.63|3501.88|3501.88|3501.88|3501.88|3500.63|3500.63|0
1649256160000|2022-04-06 14:42:40|3502.13|3502.13|3502.13|3502.13|3502.13|3502.13|3502.13|3502.13|0
1649256170000|2022-04-06 14:42:50|3503.38|3503.38|3503.75|3503.75|3503.75|3503.75|3503.38|3503.38|0
1649256180000|2022-04-06 14:43:00|3504.1|3504.1|3505.35|3505.35|3505.47|3505.47|3504.1|3504.1|0
1649256190000|2022-04-06 14:43:10|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|3505.17|0
1649256200000|2022-04-06 14:43:20|3504.92|3504.92|3504.92|3504.92|3504.92|3504.92|3504.92|3504.92|0
1649256220000|2022-04-06 14:43:40|3504.75|3504.75|3504.75|3504.75|3504.75|3504.75|3504.75|3504.75|0
1649256230000|2022-04-06 14:43:50|3504.88|3504.88|3504.63|3504.63|3505|3505|3504.38|3504.38|0
1649256240000|2022-04-06 14:44:00|3504.93|3504.93|3505.89|3505.89|3505.89|3505.89|3504.93|3504.93|0
1649256250000|2022-04-06 14:44:10|3506.52|3506.52|3505.55|3505.55|3506.52|3506.52|3505.55|3505.55|0
1649256260000|2022-04-06 14:44:20|3505.8|3505.8|3505.98|3505.98|3505.98|3505.98|3505.8|3505.8|0
1649256270000|2022-04-06 14:44:30|3506.32|3506.32|3506.49|3506.49|3506.49|3506.49|3506.32|3506.32|0
1649256300000|2022-04-06 14:45:00|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|3506.36|0
1649256310000|2022-04-06 14:45:10|3505.74|3505.74|3505.16|3505.16|3505.74|3505.74|3504.99|3504.99|0
1649256320000|2022-04-06 14:45:20|3505.79|3505.79|3505.79|3505.79|3505.79|3505.79|3505.79|3505.79|0
1649256340000|2022-04-06 14:45:40|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|3505.61|0
1649256380000|2022-04-06 14:46:20|3505.74|3505.74|3505.37|3505.37|3505.99|3505.99|3505.37|3505.37|0
1649256390000|2022-04-06 14:46:30|3507.24|3507.24|3506.61|3506.61|3507.24|3507.24|3506.61|3506.61|0
1649256400000|2022-04-06 14:46:40|3507.24|3507.24|3507.24|3507.24|3507.24|3507.24|3507.11|3507.11|0
1649256410000|2022-04-06 14:46:50|3507.36|3507.36|3507.36|3507.36|3507.36|3507.36|3507.36|3507.36|0
1649256420000|2022-04-06 14:47:00|3506.74|3506.74|3506.74|3506.74|3506.74|3506.74|3506.74|3506.74|0
1649256430000|2022-04-06 14:47:10|3506.49|3506.49|3507.61|3507.61|3507.61|3507.61|3506.24|3506.24|0
1649256440000|2022-04-06 14:47:20|3506.99|3506.99|3506.99|3506.99|3506.99|3506.99|3506.99|3506.99|0
1649256460000|2022-04-06 14:47:40|3507.24|3507.24|3507.24|3507.24|3507.24|3507.24|3507.24|3507.24|0
1649256480000|2022-04-06 14:48:00|3508.49|3508.49|3507.69|3507.69|3509.11|3509.11|3507.69|3507.69|0
1649256490000|2022-04-06 14:48:10|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|3507.52|0
1649256510000|2022-04-06 14:48:30|3506.27|3506.27|3506.4|3506.4|3506.4|3506.4|3506.27|3506.27|0
1649256520000|2022-04-06 14:48:40|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|0
1649256560000|2022-04-06 14:49:20|3505.77|3505.77|3507.02|3507.02|3507.02|3507.02|3505.77|3505.77|0
1649256570000|2022-04-06 14:49:30|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|3505.77|0
1649256580000|2022-04-06 14:49:40|3505.65|3505.65|3505.02|3505.02|3505.65|3505.65|3505.02|3505.02|0
1649256590000|2022-04-06 14:49:50|3504.9|3504.9|3504.9|3504.9|3504.9|3504.9|3504.9|3504.9|0
1649256610000|2022-04-06 14:50:10|3504.77|3504.77|3504.65|3504.65|3504.77|3504.77|3504.65|3504.65|0
1649256630000|2022-04-06 14:50:30|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|3504.52|0
1649256660000|2022-04-06 14:51:00|3504.4|3504.4|3504.4|3504.4|3504.4|3504.4|3504.4|3504.4|0
1649256680000|2022-04-06 14:51:20|3503.77|3503.77|3504.4|3504.4|3504.4|3504.4|3503.77|3503.77|0
1649256720000|2022-04-06 14:52:00|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|3503.77|0
1649256730000|2022-04-06 14:52:10|3503.52|3503.52|3503.4|3503.4|3503.52|3503.52|3503.4|3503.4|0
1649256740000|2022-04-06 14:52:20|3502.15|3502.15|3502.15|3502.15|3502.15|3502.15|3502.15|3502.15|0
1649256750000|2022-04-06 14:52:30|3501.77|3501.77|3501.6|3501.6|3501.77|3501.77|3501.6|3501.6|0
1649256760000|2022-04-06 14:52:40|3502.35|3502.35|3502.18|3502.18|3502.35|3502.35|3502.18|3502.18|0
1649256770000|2022-04-06 14:52:50|3502|3502|3502|3502|3502|3502|3502|3502|0
1649256780000|2022-04-06 14:53:00|3502.63|3502.63|3503.13|3503.13|3503.25|3503.25|3502.63|3502.63|0
1649256820000|2022-04-06 14:53:40|3504.38|3504.38|3504.2|3504.2|3504.38|3504.38|3504.2|3504.2|0
1649256830000|2022-04-06 14:53:50|3504.55|3504.55|3504.55|3504.55|3504.55|3504.55|3504.55|3504.55|0
1649256840000|2022-04-06 14:54:00|3502.68|3502.68|3502.43|3502.43|3502.68|3502.68|3502.43|3502.43|0
1649256860000|2022-04-06 14:54:20|3502.55|3502.55|3502.55|3502.55|3502.55|3502.55|3502.55|3502.55|0
1649256880000|2022-04-06 14:54:40|3502.9|3502.9|3503.07|3503.07|3503.07|3503.07|3502.9|3502.9|0
1649256890000|2022-04-06 14:54:50|3502.44|3502.44|3502.27|3502.27|3502.44|3502.44|3502.27|3502.27|0
1649256900000|2022-04-06 14:55:00|3502.15|3502.15|3502.15|3502.15|3502.15|3502.15|3502.15|3502.15|0
1649256910000|2022-04-06 14:55:10|3501.52|3501.52|3502.15|3502.15|3502.15|3502.15|3501.52|3501.52|0
1649256920000|2022-04-06 14:55:20|3502.77|3502.77|3503.65|3503.65|3503.65|3503.65|3502.77|3502.77|0
1649256930000|2022-04-06 14:55:30|3503.02|3503.02|3503.02|3503.02|3503.02|3503.02|3503.02|3503.02|0
1649256940000|2022-04-06 14:55:40|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|3503.37|0
1649256950000|2022-04-06 14:55:50|3502.12|3502.12|3502.87|3502.87|3502.87|3502.87|3502.12|3502.12|0
1649256970000|2022-04-06 14:56:10|3502.62|3502.62|3501.87|3501.87|3502.62|3502.62|3501.87|3501.87|0
1649257020000|2022-04-06 14:57:00|3501.24|3501.24|3501.5|3501.5|3501.5|3501.5|3501.24|3501.24|0
1649257030000|2022-04-06 14:57:10|3501.37|3501.37|3501.37|3501.37|3501.37|3501.37|3501.37|3501.37|0
1649257050000|2022-04-06 14:57:30|3501.24|3501.24|3501.24|3501.24|3501.24|3501.24|3501.24|3501.24|0
1649257060000|2022-04-06 14:57:40|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|3500.62|0
1649257070000|2022-04-06 14:57:50|3500|3500|3500|3500|3500|3500|3500|3500|0
1649257080000|2022-04-06 14:58:00|3500.62|3500.62|3501|3501|3501|3501|3500.62|3500.62|0
1649257110000|2022-04-06 14:58:30|3501.17|3501.17|3501.79|3501.79|3501.79|3501.79|3501.17|3501.17|0
1649257120000|2022-04-06 14:58:40|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|3503.04|0
1649257130000|2022-04-06 14:58:50|3503.67|3503.67|3503.54|3503.54|3503.67|3503.67|3503.54|3503.54|0
1649257140000|2022-04-06 14:59:00|3503.88|3503.88|3504.06|3504.06|3504.06|3504.06|3503.88|3503.88|0
1649257150000|2022-04-06 14:59:10|3504.18|3504.18|3504.31|3504.31|3504.31|3504.31|3504.18|3504.18|0
1649257160000|2022-04-06 14:59:20|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|3504.93|0
1649257170000|2022-04-06 14:59:30|3503.68|3503.68|3503.21|3503.21|3503.68|3503.68|3503.21|3503.21|0
1649257180000|2022-04-06 14:59:40|3503.39|3503.39|3503.68|3503.68|3503.68|3503.68|3503.39|3503.39|0
1649257200000|2022-04-06 15:00:00|3504.31|3504.31|3504.01|3504.01|3504.31|3504.31|3503.68|3503.68|0
1649257260000|2022-04-06 15:01:00|3504.38|3504.38|3503.51|3503.51|3504.38|3504.38|3503.51|3503.51|0
1649257270000|2022-04-06 15:01:10|3504.13|3504.13|3504.13|3504.13|3504.13|3504.13|3504.13|3504.13|0
1649257280000|2022-04-06 15:01:20|3504.76|3504.76|3504.76|3504.76|3504.76|3504.76|3504.76|3504.76|0
1649257290000|2022-04-06 15:01:30|3504.88|3504.88|3504.88|3504.88|3504.88|3504.88|3504.88|3504.88|0
1649257300000|2022-04-06 15:01:40|3504.26|3504.26|3504.26|3504.26|3504.26|3504.26|3504.26|3504.26|0
1649257310000|2022-04-06 15:01:50|3504.38|3504.38|3504.56|3504.56|3504.56|3504.56|3504.38|3504.38|0
1649257320000|2022-04-06 15:02:00|3504.68|3504.68|3505.3|3505.3|3505.3|3505.3|3504.68|3504.68|0
1649257340000|2022-04-06 15:02:20|3505.13|3505.13|3505.13|3505.13|3505.13|3505.13|3505.13|3505.13|0
1649257350000|2022-04-06 15:02:30|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|3505.3|0
1649257360000|2022-04-06 15:02:40|3505.93|3505.93|3507.3|3507.3|3507.3|3507.3|3505.93|3505.93|0
1649257380000|2022-04-06 15:03:00|3507.93|3507.93|3511.2|3511.2|3511.2|3511.2|3507.93|3507.93|0
1649257390000|2022-04-06 15:03:10|3509.96|3509.96|3508.33|3508.33|3509.96|3509.96|3508.33|3508.33|0
1649257400000|2022-04-06 15:03:20|3507.53|3507.53|3507.53|3507.53|3507.53|3507.53|3507.53|3507.53|0
1649257410000|2022-04-06 15:03:30|3506.91|3506.91|3507.53|3507.53|3507.53|3507.53|3506.91|3506.91|0
1649257430000|2022-04-06 15:03:50|3506.91|3506.91|3506.78|3506.78|3506.91|3506.91|3506.78|3506.78|0
1649257440000|2022-04-06 15:04:00|3507.41|3507.41|3507.56|3507.56|3508.03|3508.03|3507.41|3507.41|0
1649257450000|2022-04-06 15:04:10|3509.43|3509.43|3510.68|3510.68|3510.68|3510.68|3509.43|3509.43|0
1649257460000|2022-04-06 15:04:20|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|3509.43|0
1649257470000|2022-04-06 15:04:30|3510.68|3510.68|3511.3|3511.3|3511.3|3511.3|3510.68|3510.68|0
1649257490000|2022-04-06 15:04:50|3511.93|3511.93|3511.93|3511.93|3511.93|3511.93|3511.93|3511.93|0
1649257500000|2022-04-06 15:05:00|3512.05|3512.05|3511.93|3511.93|3512.05|3512.05|3511.93|3511.93|0
1649257520000|2022-04-06 15:05:20|3510.68|3510.68|3510.68|3510.68|3510.68|3510.68|3510.68|3510.68|0
1649257550000|2022-04-06 15:05:50|3510.06|3510.06|3510.06|3510.06|3510.06|3510.06|3510.06|3510.06|0
1649257560000|2022-04-06 15:06:00|3509.93|3509.93|3509.18|3509.18|3509.93|3509.93|3509.18|3509.18|0
1649257580000|2022-04-06 15:06:20|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|3509.81|0
1649257590000|2022-04-06 15:06:30|3509.93|3509.93|3509.93|3509.93|3509.93|3509.93|3509.93|3509.93|0
1649257620000|2022-04-06 15:07:00|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|0
1649257650000|2022-04-06 15:07:30|3508.56|3508.56|3508.56|3508.56|3508.56|3508.56|3508.56|3508.56|0
1649257660000|2022-04-06 15:07:40|3507.31|3507.31|3507.43|3507.43|3507.43|3507.43|3507.31|3507.31|0
1649257730000|2022-04-06 15:08:50|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|3508.68|0
1649257740000|2022-04-06 15:09:00|3508.06|3508.06|3508.06|3508.06|3508.06|3508.06|3508.06|3508.06|0
1649257770000|2022-04-06 15:09:30|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|3507.43|0
1649257780000|2022-04-06 15:09:40|3506.19|3506.19|3507.43|3507.43|3507.43|3507.43|3506.19|3506.19|0
1649257790000|2022-04-06 15:09:50|3508.06|3508.06|3504.94|3504.94|3508.06|3508.06|3504.94|3504.94|0
1649257820000|2022-04-06 15:10:20|3504.31|3504.31|3504.94|3504.94|3504.94|3504.94|3504.31|3504.31|0
1649257840000|2022-04-06 15:10:40|3503.69|3503.69|3504.31|3504.31|3504.31|3504.31|3503.69|3503.69|0
1649257850000|2022-04-06 15:10:50|3503.94|3503.94|3504.26|3504.26|3504.26|3504.26|3503.64|3503.64|0
1649257870000|2022-04-06 15:11:10|3503.01|3503.01|3503.01|3503.01|3503.01|3503.01|3503.01|3503.01|0
1649257880000|2022-04-06 15:11:20|3502.76|3502.76|3503.51|3503.51|3503.51|3503.51|3502.76|3502.76|0
1649257890000|2022-04-06 15:11:30|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|3503.34|0
1649257900000|2022-04-06 15:11:40|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|3503.22|0
1649257910000|2022-04-06 15:11:50|3503.34|3503.34|3503.09|3503.09|3504.59|3504.59|3503.09|3503.09|0
1649257920000|2022-04-06 15:12:00|3503.22|3503.22|3503.84|3503.84|3503.84|3503.84|3503.22|3503.22|0
1649257930000|2022-04-06 15:12:10|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|0
1649257940000|2022-04-06 15:12:20|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|3503.55|0
1649257950000|2022-04-06 15:12:30|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|3502.92|0
1649257960000|2022-04-06 15:12:40|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|3503.05|0
1649257970000|2022-04-06 15:12:50|3502.42|3502.42|3502.25|3502.25|3502.42|3502.42|3502.25|3502.25|0
1649257980000|2022-04-06 15:13:00|3502.12|3502.12|3501.88|3501.88|3502.12|3502.12|3501.5|3501.5|0
1649257990000|2022-04-06 15:13:10|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|3501.75|0
1649258010000|2022-04-06 15:13:30|3502.37|3502.37|3502.37|3502.37|3502.37|3502.37|3502.37|3502.37|0
1649258020000|2022-04-06 15:13:40|3503|3503|3503|3503|3503|3503|3503|3503|0
1649258040000|2022-04-06 15:14:00|3502.87|3502.87|3502.92|3502.92|3503.04|3503.04|3502.29|3502.29|0
1649258050000|2022-04-06 15:14:10|3503.54|3503.54|3503.89|3503.89|3503.89|3503.89|3503.54|3503.54|0
1649258110000|2022-04-06 15:15:10|3503.97|3503.97|3504.35|3504.35|3504.35|3504.35|3503.72|3503.72|0
1649258150000|2022-04-06 15:15:50|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|3503.72|0
1649258160000|2022-04-06 15:16:00|3503.47|3503.47|3503.47|3503.47|3503.47|3503.47|3503.47|3503.47|0
1649258170000|2022-04-06 15:16:10|3503.35|3503.35|3503.35|3503.35|3503.35|3503.35|3503.35|3503.35|0
1649258180000|2022-04-06 15:16:20|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|0
1649258190000|2022-04-06 15:16:30|3502.55|3502.55|3502.55|3502.55|3502.55|3502.55|3502.55|3502.55|0
1649258200000|2022-04-06 15:16:40|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|3503.17|0
1649258240000|2022-04-06 15:17:20|3503.8|3503.8|3503.8|3503.8|3503.8|3503.8|3503.8|3503.8|0
1649258250000|2022-04-06 15:17:30|3504.17|3504.17|3504.05|3504.05|3504.17|3504.17|3504.05|3504.05|0
1649258260000|2022-04-06 15:17:40|3503.92|3503.92|3503.92|3503.92|3503.92|3503.92|3503.3|3503.3|0
1649258270000|2022-04-06 15:17:50|3504.17|3504.17|3504.3|3504.3|3504.3|3504.3|3504.17|3504.17|0
1649258280000|2022-04-06 15:18:00|3503.68|3503.68|3504.3|3504.3|3504.3|3504.3|3503.55|3503.55|0
1649258290000|2022-04-06 15:18:10|3504.17|3504.17|3504.17|3504.17|3504.3|3504.3|3504.05|3504.05|0
1649258300000|2022-04-06 15:18:20|3503.55|3503.55|3503.68|3503.68|3503.68|3503.68|3503.55|3503.55|0
1649258310000|2022-04-06 15:18:30|3503.55|3503.55|3502.93|3502.93|3503.55|3503.55|3502.93|3502.93|0
1649258340000|2022-04-06 15:19:00|3503.55|3503.55|3504.17|3504.17|3504.17|3504.17|3503.55|3503.55|0
1649258360000|2022-04-06 15:19:20|3503.55|3503.55|3504.17|3504.17|3504.17|3504.17|3503.55|3503.55|0
1649258370000|2022-04-06 15:19:30|3504|3504|3504|3504|3504|3504|3504|3504|0
1649258380000|2022-04-06 15:19:40|3504.25|3504.25|3504.38|3504.38|3504.38|3504.38|3504.13|3504.13|0
1649258400000|2022-04-06 15:20:00|3504.25|3504.25|3504.13|3504.13|3504.25|3504.25|3504.13|3504.13|0
1649258410000|2022-04-06 15:20:10|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|0
1649258450000|2022-04-06 15:20:50|3505|3505|3504.5|3504.5|3505.63|3505.63|3504.38|3504.38|0
1649258460000|2022-04-06 15:21:00|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|3504.38|0
1649258470000|2022-04-06 15:21:10|3504.25|3504.25|3504.25|3504.25|3504.25|3504.25|3503.63|3503.63|0
1649258480000|2022-04-06 15:21:20|3503.63|3503.63|3503.97|3503.97|3503.97|3503.97|3503.63|3503.63|0
1649258510000|2022-04-06 15:21:50|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|3503.85|0
1649258540000|2022-04-06 15:22:20|3504.47|3504.47|3504.85|3504.85|3504.85|3504.85|3504.47|3504.47|0
1649258550000|2022-04-06 15:22:30|3504.72|3504.72|3505.35|3505.35|3505.35|3505.35|3504.72|3504.72|0
1649258560000|2022-04-06 15:22:40|3505.47|3505.47|3505.47|3505.47|3505.47|3505.47|3505.47|3505.47|0
1649258570000|2022-04-06 15:22:50|3504.85|3504.85|3504.98|3504.98|3504.98|3504.98|3504.85|3504.85|0
1649258580000|2022-04-06 15:23:00|3504.85|3504.85|3506.98|3506.98|3506.98|3506.98|3504.85|3504.85|0
1649258590000|2022-04-06 15:23:10|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|3506.85|0
1649258600000|2022-04-06 15:23:20|3507.48|3507.48|3506.98|3506.98|3507.6|3507.6|3506.98|3506.98|0
1649258610000|2022-04-06 15:23:30|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|0
1649258620000|2022-04-06 15:23:40|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|0
1649258630000|2022-04-06 15:23:50|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|0
1649258640000|2022-04-06 15:24:00|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|0
1649258650000|2022-04-06 15:24:10|3506.73|3506.73|3507.97|3507.97|3507.97|3507.97|3506.1|3506.1|0
1649258660000|2022-04-06 15:24:20|3506.73|3506.73|3506.1|3506.1|3506.73|3506.73|3506.1|3506.1|0
1649258670000|2022-04-06 15:24:30|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|3506.73|0
1649258680000|2022-04-06 15:24:40|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|3507.35|0
1649258690000|2022-04-06 15:24:50|3506.73|3506.73|3506.6|3506.6|3506.73|3506.73|3506.6|3506.6|0
1649258700000|2022-04-06 15:25:00|3505.98|3505.98|3505.73|3505.73|3506.48|3506.48|3505.73|3505.73|0
1649258720000|2022-04-06 15:25:20|3506.35|3506.35|3506.6|3506.6|3506.6|3506.6|3506.35|3506.35|0
1649258740000|2022-04-06 15:25:40|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|0
1649258750000|2022-04-06 15:25:50|3506.23|3506.23|3506.23|3506.23|3506.23|3506.23|3506.23|3506.23|0
1649258780000|2022-04-06 15:26:20|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|3506.35|0
1649258790000|2022-04-06 15:26:30|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|3506.98|0
1649258800000|2022-04-06 15:26:40|3508.23|3508.23|3508.23|3508.23|3508.23|3508.23|3508.23|3508.23|0
1649258810000|2022-04-06 15:26:50|3508.85|3508.85|3509.1|3509.1|3509.1|3509.1|3508.85|3508.85|0
1649258820000|2022-04-06 15:27:00|3509.72|3509.72|3510.6|3510.6|3510.6|3510.6|3509.6|3509.6|0
1649258830000|2022-04-06 15:27:10|3510.35|3510.35|3510.35|3510.35|3510.35|3510.35|3510.35|3510.35|0
1649258840000|2022-04-06 15:27:20|3510.97|3510.97|3511.6|3511.6|3511.6|3511.6|3510.97|3510.97|0
1649258850000|2022-04-06 15:27:30|3512.22|3512.22|3510.52|3510.52|3512.39|3512.39|3510.52|3510.52|0
1649258860000|2022-04-06 15:27:40|3511.14|3511.14|3511.14|3511.14|3511.77|3511.77|3511.14|3511.14|0
1649258880000|2022-04-06 15:28:00|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|3511.77|0
1649258910000|2022-04-06 15:28:30|3511.14|3511.14|3511.14|3511.14|3511.14|3511.14|3511.14|3511.14|0
1649258920000|2022-04-06 15:28:40|3511.02|3511.02|3510.77|3510.77|3511.02|3511.02|3510.77|3510.77|0
1649258930000|2022-04-06 15:28:50|3508.9|3508.9|3509.18|3509.18|3509.52|3509.52|3508.9|3508.9|0
1649258940000|2022-04-06 15:29:00|3508.55|3508.55|3509.18|3509.18|3509.18|3509.18|3508.55|3508.55|0
1649258950000|2022-04-06 15:29:10|3509.8|3509.8|3511.55|3511.55|3511.55|3511.55|3509.8|3509.8|0
1649258960000|2022-04-06 15:29:20|3512.17|3512.17|3514.17|3514.17|3514.17|3514.17|3512.05|3512.05|0
1649258970000|2022-04-06 15:29:30|3513.55|3513.55|3513.55|3513.55|3513.55|3513.55|3513.55|3513.55|0
1649258980000|2022-04-06 15:29:40|3513.17|3513.17|3514.54|3514.54|3514.54|3514.54|3508.8|3508.8|0
1649258990000|2022-04-06 15:29:50|3513.3|3513.3|3516.54|3516.54|3516.54|3516.54|3512.92|3512.92|0
1649315700000|2022-04-07 07:15:00|3529.87|3529.87|3529.49|3529.49|3529.87|3529.87|3529.49|3529.49|0
1649315710000|2022-04-07 07:15:10|3528.24|3528.24|3527.62|3527.62|3528.24|3528.24|3527.62|3527.62|0
1649315730000|2022-04-07 07:15:30|3526.99|3526.99|3526.99|3526.99|3527.62|3527.62|3526.37|3526.37|0
1649315750000|2022-04-07 07:15:50|3526.37|3526.37|3530.12|3530.12|3530.12|3530.12|3526.37|3526.37|0
1649315760000|2022-04-07 07:16:00|3528.24|3528.24|3527.87|3527.87|3528.24|3528.24|3527.87|3527.87|0
1649315770000|2022-04-07 07:16:10|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|3526.62|0
1649315780000|2022-04-07 07:16:20|3527.87|3527.87|3528.49|3528.49|3528.49|3528.49|3527.87|3527.87|0
1649315810000|2022-04-07 07:16:50|3530.37|3530.37|3530.37|3530.37|3530.37|3530.37|3530.37|3530.37|0
1649315840000|2022-04-07 07:17:20|3536.61|3536.61|3534.74|3534.74|3536.61|3536.61|3534.74|3534.74|0
1649315850000|2022-04-07 07:17:30|3534.11|3534.11|3534.11|3534.11|3534.11|3534.11|3532.86|3532.86|0
1649315880000|2022-04-07 07:18:00|3536.61|3536.61|3539.11|3539.11|3539.11|3539.11|3536.61|3536.61|0
1649315890000|2022-04-07 07:18:10|3537.23|3537.23|3536.61|3536.61|3537.23|3537.23|3536.61|3536.61|0
1649315900000|2022-04-07 07:18:20|3536.99|3536.99|3536.99|3536.99|3536.99|3536.99|3536.99|3536.99|0
1649315910000|2022-04-07 07:18:30|3537.61|3537.61|3537.61|3537.61|3537.61|3537.61|3537.61|3537.61|0
1649315920000|2022-04-07 07:18:40|3538.23|3538.23|3538.23|3538.23|3538.23|3538.23|3538.23|3538.23|0
1649315930000|2022-04-07 07:18:50|3534.49|3534.49|3534.49|3534.49|3534.49|3534.49|3534.49|3534.49|0
1649315940000|2022-04-07 07:19:00|3534.24|3534.24|3532.49|3532.49|3534.24|3534.24|3532.49|3532.49|0
1649315960000|2022-04-07 07:19:20|3530.62|3530.62|3530.62|3530.62|3530.62|3530.62|3530.62|3530.62|0
1649315980000|2022-04-07 07:19:40|3529.99|3529.99|3529.99|3529.99|3529.99|3529.99|3529.99|3529.99|0
1649316000000|2022-04-07 07:20:00|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|3526.87|0
1649316020000|2022-04-07 07:20:20|3524.99|3524.99|3524.99|3524.99|3524.99|3524.99|3524.99|3524.99|0
1649316040000|2022-04-07 07:20:40|3523.12|3523.12|3521.87|3521.87|3523.12|3523.12|3521.87|3521.87|0
1649316060000|2022-04-07 07:21:00|3521.25|3521.25|3521.25|3521.25|3521.25|3521.25|3521.25|3521.25|0
1649316070000|2022-04-07 07:21:10|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|0
1649316130000|2022-04-07 07:22:10|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|0
1649316140000|2022-04-07 07:22:20|3518.13|3518.13|3519.38|3519.38|3519.38|3519.38|3518.13|3518.13|0
1649316160000|2022-04-07 07:22:40|3520|3520|3522.5|3522.5|3522.5|3522.5|3520|3520|0
1649316170000|2022-04-07 07:22:50|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|0
1649316180000|2022-04-07 07:23:00|3522.5|3522.5|3522.5|3522.5|3522.5|3522.5|3522.5|3522.5|0
1649316200000|2022-04-07 07:23:20|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|3517.5|0
1649316210000|2022-04-07 07:23:30|3517.88|3517.88|3518|3518|3518|3518|3517.88|3517.88|0
1649316220000|2022-04-07 07:23:40|3517.38|3517.38|3518.63|3518.63|3518.63|3518.63|3517.38|3517.38|0
1649316230000|2022-04-07 07:23:50|3518.88|3518.88|3517.5|3517.5|3518.88|3518.88|3517.5|3517.5|0
1649316240000|2022-04-07 07:24:00|3518.13|3518.13|3516.88|3516.88|3518.13|3518.13|3516.88|3516.88|0
1649316250000|2022-04-07 07:24:10|3516.63|3516.63|3516.63|3516.63|3516.63|3516.63|3516.63|3516.63|0
1649316260000|2022-04-07 07:24:20|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|0
1649316280000|2022-04-07 07:24:40|3516.63|3516.63|3516.88|3516.88|3516.88|3516.88|3516.63|3516.63|0
1649316310000|2022-04-07 07:25:10|3515.63|3515.63|3515.88|3515.88|3515.88|3515.88|3515.26|3515.26|0
1649316320000|2022-04-07 07:25:20|3517.13|3517.13|3517.13|3517.13|3517.13|3517.13|3517.13|3517.13|0
1649316350000|2022-04-07 07:25:50|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|3515.26|0
1649316360000|2022-04-07 07:26:00|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|3515.08|0
1649316380000|2022-04-07 07:26:20|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|3516.96|0
1649316400000|2022-04-07 07:26:40|3516.71|3516.71|3516.2|3516.2|3516.71|3516.71|3516.2|3516.2|0
1649316420000|2022-04-07 07:27:00|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|3518.7|0
1649316430000|2022-04-07 07:27:10|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|3518.08|0
1649316440000|2022-04-07 07:27:20|3516.83|3516.83|3517.45|3517.45|3517.45|3517.45|3516.83|3516.83|0
1649316460000|2022-04-07 07:27:40|3516.83|3516.83|3516.2|3516.2|3516.83|3516.83|3516.2|3516.2|0
1649316470000|2022-04-07 07:27:50|3516.83|3516.83|3516.83|3516.83|3516.83|3516.83|3516.83|3516.83|0
1649316490000|2022-04-07 07:28:10|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|3516.45|0
1649316500000|2022-04-07 07:28:20|3518.95|3518.95|3518.33|3518.33|3518.95|3518.95|3518.33|3518.33|0
1649316510000|2022-04-07 07:28:30|3519.57|3519.57|3517.7|3517.7|3519.57|3519.57|3517.7|3517.7|0
1649316520000|2022-04-07 07:28:40|3517.08|3517.08|3514.98|3514.98|3517.08|3517.08|3514.98|3514.98|0
1649316530000|2022-04-07 07:28:50|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|0
1649316540000|2022-04-07 07:29:00|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|3512.11|0
1649316580000|2022-04-07 07:29:40|3517.73|3517.73|3521.47|3521.47|3521.47|3521.47|3517.73|3517.73|0
1649316590000|2022-04-07 07:29:50|3522.1|3522.1|3521.47|3521.47|3522.1|3522.1|3521.47|3521.47|0
1649316600000|2022-04-07 07:30:00|3520.85|3520.85|3518.35|3518.35|3520.85|3520.85|3518.1|3518.1|0
1649316620000|2022-04-07 07:30:20|3518.48|3518.48|3519.1|3519.1|3519.1|3519.1|3518.48|3518.48|0
1649316630000|2022-04-07 07:30:30|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|3518.85|0
1649316640000|2022-04-07 07:30:40|3519.48|3519.48|3520.72|3520.72|3520.72|3520.72|3519.48|3519.48|0
1649316660000|2022-04-07 07:31:00|3519.48|3519.48|3521.35|3521.35|3521.35|3521.35|3519.48|3519.48|0
1649316670000|2022-04-07 07:31:10|3521.97|3521.97|3520.49|3520.49|3521.97|3521.97|3520.49|3520.49|0
1649316680000|2022-04-07 07:31:20|3518.62|3518.62|3518.62|3518.62|3518.62|3518.62|3518.62|3518.62|0
1649316690000|2022-04-07 07:31:30|3518.37|3518.37|3518.87|3518.87|3518.87|3518.87|3517.87|3517.87|0
1649316700000|2022-04-07 07:31:40|3519.12|3519.12|3519.12|3519.12|3519.12|3519.12|3519.12|3519.12|0
1649316720000|2022-04-07 07:32:00|3519|3519|3519|3519|3519|3519|3519|3519|0
1649316730000|2022-04-07 07:32:10|3520.87|3520.87|3526.62|3526.62|3526.62|3526.62|3520.87|3520.87|0
1649316740000|2022-04-07 07:32:20|3523.49|3523.49|3521.5|3521.5|3523.49|3523.49|3521.5|3521.5|0
1649316750000|2022-04-07 07:32:30|3523.37|3523.37|3526.49|3526.49|3526.49|3526.49|3523.37|3523.37|0
1649316760000|2022-04-07 07:32:40|3525.87|3525.87|3525.87|3525.87|3525.87|3525.87|3525.87|3525.87|0
1649316770000|2022-04-07 07:32:50|3525.49|3525.49|3525.49|3525.49|3525.49|3525.49|3525.49|3525.49|0
1649316780000|2022-04-07 07:33:00|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|0
1649316800000|2022-04-07 07:33:20|3525.36|3525.36|3525.36|3525.36|3525.36|3525.36|3525.36|3525.36|0
1649316810000|2022-04-07 07:33:30|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|3524.12|0
1649316830000|2022-04-07 07:33:50|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|3522.87|0
1649316850000|2022-04-07 07:34:10|3524.62|3524.62|3524.49|3524.49|3524.62|3524.62|3524.49|3524.49|0
1649316880000|2022-04-07 07:34:40|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|3525.74|0
1649316890000|2022-04-07 07:34:50|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|3526.99|0
1649316910000|2022-04-07 07:35:10|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|3527.49|0
1649316950000|2022-04-07 07:35:50|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|3527.74|0
1649316960000|2022-04-07 07:36:00|3531.49|3531.49|3531.96|3531.96|3531.96|3531.96|3531.49|3531.49|0
1649316990000|2022-04-07 07:36:30|3530.09|3530.09|3529.46|3529.46|3530.09|3530.09|3529.46|3529.46|0
1649317030000|2022-04-07 07:37:10|3529.71|3529.71|3530.34|3530.34|3530.34|3530.34|3529.71|3529.71|0
1649317080000|2022-04-07 07:38:00|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|3532.21|0
1649317120000|2022-04-07 07:38:40|3532.46|3532.46|3532.46|3532.46|3532.46|3532.46|3532.46|3532.46|0
1649317140000|2022-04-07 07:39:00|3531.84|3531.84|3529.84|3529.84|3531.84|3531.84|3529.84|3529.84|0
1649317180000|2022-04-07 07:39:40|3530.09|3530.09|3530.22|3530.22|3530.22|3530.22|3530.09|3530.09|0
1649317190000|2022-04-07 07:39:50|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|3530.9|0
1649317210000|2022-04-07 07:40:10|3530.65|3530.65|3530.78|3530.78|3530.78|3530.78|3530.65|3530.65|0
1649317220000|2022-04-07 07:40:20|3527.03|3527.03|3527.03|3527.03|3527.03|3527.03|3527.03|3527.03|0
1649317230000|2022-04-07 07:40:30|3528.28|3528.28|3528.28|3528.28|3528.28|3528.28|3528.28|3528.28|0
1649317290000|2022-04-07 07:41:30|3527.03|3527.03|3527.16|3527.16|3527.16|3527.16|3526.91|3526.91|0
1649317310000|2022-04-07 07:41:50|3527.41|3527.41|3526.66|3526.66|3527.41|3527.41|3526.66|3526.66|0
1649317320000|2022-04-07 07:42:00|3526.04|3526.04|3525.16|3525.16|3526.04|3526.04|3525.16|3525.16|0
1649317360000|2022-04-07 07:42:40|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|3523.91|0
1649317370000|2022-04-07 07:42:50|3525.16|3525.16|3525.16|3525.16|3525.16|3525.16|3525.16|3525.16|0
1649317380000|2022-04-07 07:43:00|3525.66|3525.66|3525.66|3525.66|3525.66|3525.66|3525.66|3525.66|0
1649317390000|2022-04-07 07:43:10|3527.53|3527.53|3527.53|3527.53|3527.53|3527.53|3527.53|3527.53|0
1649317400000|2022-04-07 07:43:20|3527.78|3527.78|3527.78|3527.78|3527.78|3527.78|3527.78|3527.78|0
1649317430000|2022-04-07 07:43:50|3527.16|3527.16|3526.53|3526.53|3527.16|3527.16|3526.53|3526.53|0
1649317440000|2022-04-07 07:44:00|3526.91|3526.91|3528.16|3528.16|3528.16|3528.16|3526.91|3526.91|0
1649317480000|2022-04-07 07:44:40|3528.78|3528.78|3528.78|3528.78|3528.78|3528.78|3528.78|3528.78|0
1649317500000|2022-04-07 07:45:00|3530.66|3530.66|3530.91|3530.91|3531.03|3531.03|3530.66|3530.66|0
1649317510000|2022-04-07 07:45:10|3529.03|3529.03|3529.03|3529.03|3529.03|3529.03|3529.03|3529.03|0
1649317540000|2022-04-07 07:45:40|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|3528.41|0
1649317580000|2022-04-07 07:46:20|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|3529.66|0
1649317620000|2022-04-07 07:47:00|3530.28|3530.28|3530.91|3530.91|3530.91|3530.91|3530.28|3530.28|0
1649317630000|2022-04-07 07:47:10|3531.03|3531.03|3532.06|3532.06|3532.06|3532.06|3531.03|3531.03|0
1649317680000|2022-04-07 07:48:00|3531.93|3531.93|3532.56|3532.56|3532.56|3532.56|3531.93|3531.93|0
1649317690000|2022-04-07 07:48:10|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|3532.43|0
1649317710000|2022-04-07 07:48:30|3531.19|3531.19|3530.56|3530.56|3531.19|3531.19|3530.56|3530.56|0
1649317730000|2022-04-07 07:48:50|3531.81|3531.81|3531.81|3531.81|3531.81|3531.81|3531.81|3531.81|0
1649317740000|2022-04-07 07:49:00|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|0
1649317750000|2022-04-07 07:49:10|3530.91|3530.91|3530.91|3530.91|3530.91|3530.91|3530.91|3530.91|0
1649317760000|2022-04-07 07:49:20|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|3530.39|0
1649317780000|2022-04-07 07:49:40|3530.22|3530.22|3530.22|3530.22|3530.22|3530.22|3530.22|3530.22|0
1649317790000|2022-04-07 07:49:50|3529.59|3529.59|3529.72|3529.72|3529.72|3529.72|3529.59|3529.59|0
1649317810000|2022-04-07 07:50:10|3530.34|3530.34|3531.59|3531.59|3531.59|3531.59|3530.34|3530.34|0
1649317830000|2022-04-07 07:50:30|3530.97|3530.97|3530.34|3530.34|3530.97|3530.97|3530.34|3530.34|0
1649317880000|2022-04-07 07:51:20|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|0
1649317900000|2022-04-07 07:51:40|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|0
1649317940000|2022-04-07 07:52:20|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|3530.97|0
1649317950000|2022-04-07 07:52:30|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|3530.34|0
1649317980000|2022-04-07 07:53:00|3530.59|3530.59|3530.59|3530.59|3530.59|3530.59|3530.59|3530.59|0
1649318000000|2022-04-07 07:53:20|3529.97|3529.97|3529.97|3529.97|3529.97|3529.97|3529.97|3529.97|0
1649318040000|2022-04-07 07:54:00|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|3529.45|0
1649318050000|2022-04-07 07:54:10|3530.7|3530.7|3530.7|3530.7|3530.7|3530.7|3530.7|3530.7|0
1649318060000|2022-04-07 07:54:20|3530.08|3530.08|3529.45|3529.45|3530.08|3530.08|3529.45|3529.45|0
1649318100000|2022-04-07 07:55:00|3528.95|3528.95|3528.95|3528.95|3528.95|3528.95|3528.95|3528.95|0
1649318110000|2022-04-07 07:55:10|3527.7|3527.7|3524.83|3524.83|3527.7|3527.7|3524.58|3524.58|0
1649318120000|2022-04-07 07:55:20|3524.96|3524.96|3524.96|3524.96|3524.96|3524.96|3524.96|3524.96|0
1649318130000|2022-04-07 07:55:30|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|3523.08|0
1649318190000|2022-04-07 07:56:30|3522.71|3522.71|3522.83|3522.83|3522.83|3522.83|3522.71|3522.71|0
1649318230000|2022-04-07 07:57:10|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|0
1649318240000|2022-04-07 07:57:20|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|3524.7|0
1649318260000|2022-04-07 07:57:40|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|3524.08|0
1649318270000|2022-04-07 07:57:50|3521.58|3521.58|3521.46|3521.46|3521.58|3521.58|3521.46|3521.46|0
1649318290000|2022-04-07 07:58:10|3521.33|3521.33|3523.83|3523.83|3523.83|3523.83|3521.33|3521.33|0
1649318320000|2022-04-07 07:58:40|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|3523.2|0
1649318330000|2022-04-07 07:58:50|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|3523.83|0
1649318350000|2022-04-07 07:59:10|3524.2|3524.2|3524.33|3524.33|3524.33|3524.33|3524.2|3524.2|0
1649318360000|2022-04-07 07:59:20|3524.95|3524.95|3526.83|3526.83|3526.83|3526.83|3524.95|3524.95|0
1649318370000|2022-04-07 07:59:30|3526.95|3526.95|3526.33|3526.33|3526.95|3526.95|3526.33|3526.33|0
1649318400000|2022-04-07 08:00:00|3525.7|3525.7|3525.08|3525.08|3525.7|3525.7|3525.08|3525.08|0
1649318410000|2022-04-07 08:00:10|3524.95|3524.95|3524.7|3524.7|3524.95|3524.95|3524.7|3524.7|0
1649318430000|2022-04-07 08:00:30|3522.2|3522.2|3521.95|3521.95|3522.2|3522.2|3521.95|3521.95|0
1649318440000|2022-04-07 08:00:40|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|3522.58|0
1649318490000|2022-04-07 08:01:30|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|3522.83|0
1649318500000|2022-04-07 08:01:40|3522.95|3522.95|3523.71|3523.71|3523.71|3523.71|3522.95|3522.95|0
1649318510000|2022-04-07 08:01:50|3527.45|3527.45|3527.2|3527.2|3527.45|3527.45|3527.2|3527.2|0
1649318520000|2022-04-07 08:02:00|3527.33|3527.33|3527.33|3527.33|3527.33|3527.33|3527.33|3527.33|0
1649318550000|2022-04-07 08:02:30|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|3526.95|0
1649318560000|2022-04-07 08:02:40|3527.58|3527.58|3526.83|3526.83|3527.58|3527.58|3526.83|3526.83|0
1649318570000|2022-04-07 08:02:50|3526.7|3526.7|3526.89|3526.89|3526.89|3526.89|3526.01|3526.01|0
1649318580000|2022-04-07 08:03:00|3526.27|3526.27|3526.89|3526.89|3526.89|3526.89|3526.27|3526.27|0
1649318590000|2022-04-07 08:03:10|3526.72|3526.72|3525.84|3525.84|3526.72|3526.72|3525.84|3525.84|0
1649318600000|2022-04-07 08:03:20|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|3527.72|0
1649318620000|2022-04-07 08:03:40|3527.34|3527.34|3527.21|3527.21|3527.34|3527.34|3527.21|3527.21|0
1649318630000|2022-04-07 08:03:50|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|3527.84|0
1649318640000|2022-04-07 08:04:00|3527.46|3527.46|3527.46|3527.46|3527.46|3527.46|3527.46|3527.46|0
1649318650000|2022-04-07 08:04:10|3525.59|3525.59|3524.97|3524.97|3525.59|3525.59|3524.97|3524.97|0
1649318660000|2022-04-07 08:04:20|3525.25|3525.25|3525.25|3525.25|3525.25|3525.25|3525.25|3525.25|0
1649318670000|2022-04-07 08:04:30|3525.08|3525.08|3526.32|3526.32|3526.32|3526.32|3525.08|3525.08|0
1649318680000|2022-04-07 08:04:40|3526.15|3526.15|3526.15|3526.15|3526.15|3526.15|3526.15|3526.15|0
1649318690000|2022-04-07 08:04:50|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|3524.28|0
1649318720000|2022-04-07 08:05:20|3521.78|3521.78|3522.41|3522.41|3522.41|3522.41|3521.78|3521.78|0
1649318730000|2022-04-07 08:05:30|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|3523.65|0
1649318740000|2022-04-07 08:05:40|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|0
1649318760000|2022-04-07 08:06:00|3524.02|3524.02|3524.65|3524.65|3525.9|3525.9|3524.02|3524.02|0
1649318780000|2022-04-07 08:06:20|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|0
1649318800000|2022-04-07 08:06:40|3525.27|3525.27|3525.27|3525.27|3525.27|3525.27|3525.27|3525.27|0
1649318820000|2022-04-07 08:07:00|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|3524.9|0
1649318830000|2022-04-07 08:07:10|3525.27|3525.27|3525.4|3525.4|3525.4|3525.4|3525.27|3525.27|0
1649318890000|2022-04-07 08:08:10|3525.02|3525.02|3525.15|3525.15|3525.15|3525.15|3525.02|3525.02|0
1649318900000|2022-04-07 08:08:20|3524.9|3524.9|3524.77|3524.77|3524.9|3524.9|3524.77|3524.77|0
1649318910000|2022-04-07 08:08:30|3524.43|3524.43|3524.26|3524.26|3524.6|3524.6|3524.26|3524.26|0
1649318930000|2022-04-07 08:08:50|3524.88|3524.88|3524.01|3524.01|3524.88|3524.88|3524.01|3524.01|0
1649318940000|2022-04-07 08:09:00|3523.88|3523.88|3524.13|3524.13|3524.13|3524.13|3523.88|3523.88|0
1649318980000|2022-04-07 08:09:40|3524.26|3524.26|3524.26|3524.26|3524.26|3524.26|3524.26|3524.26|0
1649318990000|2022-04-07 08:09:50|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|3524.38|0
1649319040000|2022-04-07 08:10:40|3524.63|3524.63|3524.5|3524.5|3524.63|3524.63|3524.5|3524.5|0
1649319060000|2022-04-07 08:11:00|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|3523.75|0
1649319070000|2022-04-07 08:11:10|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|0
1649319090000|2022-04-07 08:11:30|3522.88|3522.88|3522.26|3522.26|3522.88|3522.88|3522.26|3522.26|0
1649319100000|2022-04-07 08:11:40|3521.63|3521.63|3520.26|3520.26|3521.63|3521.63|3520.26|3520.26|0
1649319110000|2022-04-07 08:11:50|3522.75|3522.75|3522.88|3522.88|3522.88|3522.88|3522.75|3522.75|0
1649319130000|2022-04-07 08:12:10|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|3523.13|0
1649319170000|2022-04-07 08:12:50|3523.01|3523.01|3522.38|3522.38|3523.01|3523.01|3522.38|3522.38|0
1649319190000|2022-04-07 08:13:10|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|3522.26|0
1649319220000|2022-04-07 08:13:40|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|0
1649319230000|2022-04-07 08:13:50|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|3521.51|0
1649319240000|2022-04-07 08:14:00|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|3522.13|0
1649319260000|2022-04-07 08:14:20|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|3520.26|0
1649319300000|2022-04-07 08:15:00|3519.88|3519.88|3520.13|3520.13|3520.13|3520.13|3519.88|3519.88|0
1649319310000|2022-04-07 08:15:10|3518.88|3518.88|3517.01|3517.01|3518.88|3518.88|3517.01|3517.01|0
1649319330000|2022-04-07 08:15:30|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|0
1649319380000|2022-04-07 08:16:20|3518.88|3518.88|3520.13|3520.13|3520.13|3520.13|3518.88|3518.88|0
1649319390000|2022-04-07 08:16:30|3518.26|3518.26|3516.39|3516.39|3518.26|3518.26|3516.39|3516.39|0
1649319400000|2022-04-07 08:16:40|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|3516.04|0
1649319420000|2022-04-07 08:17:00|3516.79|3516.79|3516.79|3516.79|3516.79|3516.79|3516.79|3516.79|0
1649319430000|2022-04-07 08:17:10|3517.41|3517.41|3517.29|3517.29|3517.41|3517.41|3517.29|3517.29|0
1649319440000|2022-04-07 08:17:20|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|3517.63|0
1649319460000|2022-04-07 08:17:40|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|0
1649319470000|2022-04-07 08:17:50|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|0
1649319490000|2022-04-07 08:18:10|3517.63|3517.63|3518.88|3518.88|3518.88|3518.88|3517.01|3517.01|0
1649319500000|2022-04-07 08:18:20|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|3518.76|0
1649319510000|2022-04-07 08:18:30|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|0
1649319540000|2022-04-07 08:19:00|3515.64|3515.64|3515.01|3515.01|3515.64|3515.64|3515.01|3515.01|0
1649319550000|2022-04-07 08:19:10|3516.26|3516.26|3516.51|3516.51|3516.51|3516.51|3516.26|3516.26|0
1649319590000|2022-04-07 08:19:50|3515.99|3515.99|3515.47|3515.47|3515.99|3515.99|3515.47|3515.47|0
1649319600000|2022-04-07 08:20:00|3514.85|3514.85|3514.85|3514.85|3514.85|3514.85|3514.85|3514.85|0
1649319610000|2022-04-07 08:20:10|3515.47|3515.47|3515.47|3515.47|3515.47|3515.47|3515.35|3515.35|0
1649319620000|2022-04-07 08:20:20|3516.1|3516.1|3516.35|3516.35|3516.35|3516.35|3516.1|3516.1|0
1649319630000|2022-04-07 08:20:30|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|3516.7|0
1649319640000|2022-04-07 08:20:40|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|3517.32|0
1649319650000|2022-04-07 08:20:50|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|3517.82|0
1649319700000|2022-04-07 08:21:40|3518.07|3518.07|3518.07|3518.07|3518.07|3518.07|3518.07|3518.07|0
1649319720000|2022-04-07 08:22:00|3519.32|3519.32|3518.82|3518.82|3520.07|3520.07|3518.82|3518.82|0
1649319780000|2022-04-07 08:23:00|3516.95|3516.95|3516.82|3516.82|3516.95|3516.95|3516.82|3516.82|0
1649319820000|2022-04-07 08:23:40|3518.07|3518.07|3518.07|3518.07|3518.07|3518.07|3518.07|3518.07|0
1649319840000|2022-04-07 08:24:00|3518.32|3518.32|3518.32|3518.32|3518.32|3518.32|3518.32|3518.32|0
1649319860000|2022-04-07 08:24:20|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|3518.58|0
1649319880000|2022-04-07 08:24:40|3519.26|3519.26|3519.26|3519.26|3519.26|3519.26|3519.26|3519.26|0
1649319890000|2022-04-07 08:24:50|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|3518.01|0
1649319910000|2022-04-07 08:25:10|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|3518.64|0
1649319970000|2022-04-07 08:26:10|3518.01|3518.01|3517.39|3517.39|3518.01|3518.01|3517.39|3517.39|0
1649319980000|2022-04-07 08:26:20|3516.14|3516.14|3515.64|3515.64|3516.14|3516.14|3514.27|3514.27|0
1649320000000|2022-04-07 08:26:40|3515.39|3515.39|3516.64|3516.64|3516.64|3516.64|3515.39|3515.39|0
1649320040000|2022-04-07 08:27:20|3516.89|3516.89|3516.89|3516.89|3516.89|3516.89|3516.89|3516.89|0
1649320080000|2022-04-07 08:28:00|3518.14|3518.14|3518.14|3518.14|3518.14|3518.14|3518.14|3518.14|0
1649320110000|2022-04-07 08:28:30|3517.89|3517.89|3518.88|3518.88|3518.88|3518.88|3517.64|3517.64|0
1649320130000|2022-04-07 08:28:50|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|0
1649320150000|2022-04-07 08:29:10|3518.51|3518.51|3517.89|3517.89|3518.51|3518.51|3517.89|3517.89|0
1649320160000|2022-04-07 08:29:20|3517.64|3517.64|3517.64|3517.64|3517.64|3517.64|3517.64|3517.64|0
1649320200000|2022-04-07 08:30:00|3517.01|3517.01|3517.64|3517.64|3517.64|3517.64|3517.01|3517.01|0
1649320210000|2022-04-07 08:30:10|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|3518.26|0
1649320220000|2022-04-07 08:30:20|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|3519.51|0
1649320230000|2022-04-07 08:30:30|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|3521.38|0
1649320240000|2022-04-07 08:30:40|3522.01|3522.01|3520.13|3520.13|3522.01|3522.01|3520.13|3520.13|0
1649320280000|2022-04-07 08:31:20|3520.01|3520.01|3519.88|3519.88|3520.13|3520.13|3519.88|3519.88|0
1649320290000|2022-04-07 08:31:30|3519.76|3519.76|3516.63|3516.63|3519.76|3519.76|3516.63|3516.63|0
1649320300000|2022-04-07 08:31:40|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|0
1649320320000|2022-04-07 08:32:00|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|3515.89|0
1649320330000|2022-04-07 08:32:10|3517.13|3517.13|3516.51|3516.51|3517.13|3517.13|3516.51|3516.51|0
1649320360000|2022-04-07 08:32:40|3516.13|3516.13|3516.13|3516.13|3516.13|3516.13|3516.13|3516.13|0
1649320400000|2022-04-07 08:33:20|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|3516.01|0
1649320410000|2022-04-07 08:33:30|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|0
1649320420000|2022-04-07 08:33:40|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|0
1649320480000|2022-04-07 08:34:40|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|0
1649320490000|2022-04-07 08:34:50|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|3516.88|0
1649320500000|2022-04-07 08:35:00|3516.26|3516.26|3517.51|3517.51|3517.51|3517.51|3516.26|3516.26|0
1649320540000|2022-04-07 08:35:40|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|3518.13|0
1649320560000|2022-04-07 08:36:00|3517.51|3517.51|3516.88|3516.88|3517.51|3517.51|3516.88|3516.88|0
1649320580000|2022-04-07 08:36:20|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|3516.26|0
1649320640000|2022-04-07 08:37:20|3515.63|3515.63|3515.63|3515.63|3515.63|3515.63|3515.63|3515.63|0
1649320650000|2022-04-07 08:37:30|3515.01|3515.01|3515.01|3515.01|3515.01|3515.01|3515.01|3515.01|0
1649320700000|2022-04-07 08:38:20|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|3514.63|0
1649320720000|2022-04-07 08:38:40|3514.88|3514.88|3514.88|3514.88|3514.88|3514.88|3514.88|3514.88|0
1649320790000|2022-04-07 08:39:50|3514.38|3514.38|3514.38|3514.38|3514.38|3514.38|3514.38|3514.38|0
1649320890000|2022-04-07 08:41:30|3515.01|3515.01|3512.51|3512.51|3515.01|3515.01|3512.51|3512.51|0
1649320900000|2022-04-07 08:41:40|3512.01|3512.01|3512.01|3512.01|3512.01|3512.01|3512.01|3512.01|0
1649320910000|2022-04-07 08:41:50|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|3511.38|0
1649320920000|2022-04-07 08:42:00|3511.51|3511.51|3511.51|3511.51|3511.51|3511.51|3511.51|3511.51|0
1649320930000|2022-04-07 08:42:10|3512.76|3512.76|3513.38|3513.38|3513.38|3513.38|3512.76|3512.76|0
1649320940000|2022-04-07 08:42:20|3513.56|3513.56|3514.18|3514.18|3514.18|3514.18|3513.56|3513.56|0
1649320990000|2022-04-07 08:43:10|3514.31|3514.31|3514.31|3514.31|3514.31|3514.31|3514.31|3514.31|0
1649321000000|2022-04-07 08:43:20|3513.68|3513.68|3513.68|3513.68|3513.68|3513.68|3513.68|3513.68|0
1649321010000|2022-04-07 08:43:30|3513.56|3513.56|3513.56|3513.56|3513.56|3513.56|3513.56|3513.56|0
1649321020000|2022-04-07 08:43:40|3513.43|3513.43|3513.43|3513.43|3513.43|3513.43|3513.43|3513.43|0
1649321050000|2022-04-07 08:44:10|3513.56|3513.56|3514.18|3514.18|3514.18|3514.18|3513.56|3513.56|0
1649321060000|2022-04-07 08:44:20|3514.43|3514.43|3515.05|3515.05|3515.05|3515.05|3514.43|3514.43|0
1649321120000|2022-04-07 08:45:20|3516.3|3516.3|3516.3|3516.3|3516.3|3516.3|3516.3|3516.3|0
1649321160000|2022-04-07 08:46:00|3516.68|3516.68|3515.43|3515.43|3516.68|3516.68|3515.43|3515.43|0
1649321180000|2022-04-07 08:46:20|3514.81|3514.81|3514.68|3514.68|3514.81|3514.81|3514.68|3514.68|0
1649321190000|2022-04-07 08:46:30|3515.31|3515.31|3515.31|3515.31|3515.31|3515.31|3515.31|3515.31|0
1649321300000|2022-04-07 08:48:20|3515.05|3515.05|3515.05|3515.05|3515.05|3515.05|3515.05|3515.05|0
1649321350000|2022-04-07 08:49:10|3514.93|3514.93|3514.93|3514.93|3514.93|3514.93|3514.93|3514.93|0
1649321380000|2022-04-07 08:49:40|3514.31|3514.31|3514.31|3514.31|3514.31|3514.31|3514.31|3514.31|0
1649321400000|2022-04-07 08:50:00|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|3515.55|0
1649321410000|2022-04-07 08:50:10|3515.8|3515.8|3515.8|3515.8|3515.8|3515.8|3515.8|3515.8|0
1649321440000|2022-04-07 08:50:40|3515.93|3515.93|3515.93|3515.93|3515.93|3515.93|3515.93|3515.93|0
1649321470000|2022-04-07 08:51:10|3516.18|3516.18|3516.31|3516.31|3516.31|3516.31|3516.18|3516.18|0
1649321480000|2022-04-07 08:51:20|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|3516.06|0
1649321500000|2022-04-07 08:51:40|3517.3|3517.3|3517.3|3517.3|3517.3|3517.3|3517.3|3517.3|0
1649321530000|2022-04-07 08:52:10|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|3518.55|0
1649321620000|2022-04-07 08:53:40|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|3518.38|0
1649321630000|2022-04-07 08:53:50|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|3517.76|0
1649321660000|2022-04-07 08:54:20|3517.93|3517.93|3518.05|3518.05|3518.05|3518.05|3517.93|3517.93|0
1649321690000|2022-04-07 08:54:50|3518.23|3518.23|3516.98|3516.98|3518.23|3518.23|3516.98|3516.98|0
1649321710000|2022-04-07 08:55:10|3517.1|3517.1|3517.48|3517.48|3517.48|3517.48|3517.1|3517.1|0
1649321730000|2022-04-07 08:55:30|3516.85|3516.85|3517.48|3517.48|3517.48|3517.48|3516.85|3516.85|0
1649321740000|2022-04-07 08:55:40|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|0
1649321750000|2022-04-07 08:55:50|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|0
1649321770000|2022-04-07 08:56:10|3517.11|3517.11|3516.48|3516.48|3517.11|3517.11|3516.48|3516.48|0
1649321780000|2022-04-07 08:56:20|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|3516.61|0
1649321800000|2022-04-07 08:56:40|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|0
1649321830000|2022-04-07 08:57:10|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|3517.4|0
1649321850000|2022-04-07 08:57:30|3517.15|3517.15|3517.4|3517.4|3517.4|3517.4|3517.15|3517.15|0
1649321890000|2022-04-07 08:58:10|3517.53|3517.53|3517.53|3517.53|3517.53|3517.53|3517.53|3517.53|0
1649321900000|2022-04-07 08:58:20|3516.28|3516.28|3517.53|3517.53|3517.53|3517.53|3516.28|3516.28|0
1649321910000|2022-04-07 08:58:30|3516.28|3516.28|3516.28|3516.28|3516.28|3516.28|3516.28|3516.28|0
1649321930000|2022-04-07 08:58:50|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|0
1649321970000|2022-04-07 08:59:30|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|0
1649321980000|2022-04-07 08:59:40|3518.28|3518.28|3518.28|3518.28|3518.28|3518.28|3518.28|3518.28|0
1649322020000|2022-04-07 09:00:20|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|0
1649322030000|2022-04-07 09:00:30|3515.78|3515.78|3516.4|3516.4|3516.4|3516.4|3515.78|3515.78|0
1649322040000|2022-04-07 09:00:40|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|3515.16|0
1649322050000|2022-04-07 09:00:50|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|3516.4|0
1649322060000|2022-04-07 09:01:00|3517.03|3517.03|3516.9|3516.9|3517.03|3517.03|3516.9|3516.9|0
1649322100000|2022-04-07 09:01:40|3516.28|3516.28|3516.28|3516.28|3516.28|3516.28|3516.28|3516.28|0
1649322120000|2022-04-07 09:02:00|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|3516.15|0
1649322140000|2022-04-07 09:02:20|3515.53|3515.53|3515.53|3515.53|3515.53|3515.53|3515.53|3515.53|0
1649322150000|2022-04-07 09:02:30|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|3516.78|0
1649322160000|2022-04-07 09:02:40|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|3517.03|0
1649322180000|2022-04-07 09:03:00|3517.15|3517.15|3517.15|3517.15|3517.15|3517.15|3517.15|3517.15|0
1649322190000|2022-04-07 09:03:10|3516.98|3516.98|3516.98|3516.98|3516.98|3516.98|3516.98|3516.98|0
1649322210000|2022-04-07 09:03:30|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|0
1649322240000|2022-04-07 09:04:00|3515.73|3515.73|3515.73|3515.73|3515.73|3515.73|3515.73|3515.73|0
1649322270000|2022-04-07 09:04:30|3515.11|3515.11|3515.11|3515.11|3515.11|3515.11|3515.11|3515.11|0
1649322310000|2022-04-07 09:05:10|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|3514.49|0
1649322390000|2022-04-07 09:06:30|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|0
1649322500000|2022-04-07 09:08:20|3515.86|3515.86|3515.24|3515.24|3515.86|3515.86|3515.24|3515.24|0
1649322510000|2022-04-07 09:08:30|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|3514.61|0
1649322540000|2022-04-07 09:09:00|3516.48|3516.48|3516.48|3516.48|3516.48|3516.48|3516.48|3516.48|0
1649322560000|2022-04-07 09:09:20|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|3517.73|0
1649322600000|2022-04-07 09:10:00|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|0
1649322610000|2022-04-07 09:10:10|3518.36|3518.36|3518.49|3518.49|3518.49|3518.49|3518.36|3518.36|0
1649322620000|2022-04-07 09:10:20|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|3518.61|0
1649322640000|2022-04-07 09:10:40|3516.74|3516.74|3517.36|3517.36|3517.36|3517.36|3516.74|3516.74|0
1649322680000|2022-04-07 09:11:20|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|3515.49|0
1649322700000|2022-04-07 09:11:40|3516.11|3516.11|3516.11|3516.11|3516.11|3516.11|3516.11|3516.11|0
1649322740000|2022-04-07 09:12:20|3516.24|3516.24|3516.24|3516.24|3516.24|3516.24|3516.11|3516.11|0
1649322770000|2022-04-07 09:12:50|3516.86|3516.86|3517.61|3517.61|3517.61|3517.61|3516.86|3516.86|0
1649322780000|2022-04-07 09:13:00|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|3516.36|0
1649322870000|2022-04-07 09:14:30|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|3516.62|0
1649322910000|2022-04-07 09:15:10|3516.49|3516.49|3516.36|3516.36|3516.49|3516.49|3516.36|3516.36|0
1649322930000|2022-04-07 09:15:30|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|3516.49|0
1649322950000|2022-04-07 09:15:50|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|3517.11|0
1649322960000|2022-04-07 09:16:00|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|3516.74|0
1649322970000|2022-04-07 09:16:10|3517.26|3517.26|3519.13|3519.13|3519.13|3519.13|3517.26|3517.26|0
1649323000000|2022-04-07 09:16:40|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|3519.01|0
1649323020000|2022-04-07 09:17:00|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|3519.13|0
1649323050000|2022-04-07 09:17:30|3520.5|3520.5|3520.5|3520.5|3520.5|3520.5|3520.5|3520.5|0
1649323060000|2022-04-07 09:17:40|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|3521.13|0
1649323110000|2022-04-07 09:18:30|3521.31|3521.31|3520.06|3520.06|3521.31|3521.31|3520.06|3520.06|0
1649323130000|2022-04-07 09:18:50|3520.18|3520.18|3520.18|3520.18|3520.18|3520.18|3520.18|3520.18|0
1649323160000|2022-04-07 09:19:20|3521.43|3521.43|3521.43|3521.43|3521.43|3521.43|3521.43|3521.43|0
1649323170000|2022-04-07 09:19:30|3521.31|3521.31|3520.93|3520.93|3521.31|3521.31|3520.93|3520.93|0
1649323190000|2022-04-07 09:19:50|3519.68|3519.68|3519.81|3519.81|3519.81|3519.81|3519.68|3519.68|0
1649323210000|2022-04-07 09:20:10|3518.56|3518.56|3518.56|3518.56|3518.56|3518.56|3518.56|3518.56|0
1649323230000|2022-04-07 09:20:30|3519.18|3519.18|3519.81|3519.81|3519.81|3519.81|3519.18|3519.18|0
1649323260000|2022-04-07 09:21:00|3519.98|3519.98|3519.48|3519.48|3519.98|3519.98|3519.48|3519.48|0
1649323270000|2022-04-07 09:21:10|3518.85|3518.85|3518.6|3518.6|3518.85|3518.85|3518.6|3518.6|0
1649323280000|2022-04-07 09:21:20|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|3518.35|0
1649323300000|2022-04-07 09:21:40|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|3518.47|0
1649323310000|2022-04-07 09:21:50|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|3519.1|0
1649323320000|2022-04-07 09:22:00|3518.75|3518.75|3518.75|3518.75|3518.75|3518.75|3518.75|3518.75|0
1649323360000|2022-04-07 09:22:40|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|3519.38|0
1649323370000|2022-04-07 09:22:50|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|3520.63|0
1649323380000|2022-04-07 09:23:00|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|3520.25|0
1649323390000|2022-04-07 09:23:10|3520.13|3520.13|3521.37|3521.37|3521.37|3521.37|3520.13|3520.13|0
1649323400000|2022-04-07 09:23:20|3521.72|3521.72|3521.72|3521.72|3521.89|3521.89|3521.72|3521.72|0
1649323440000|2022-04-07 09:24:00|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|3521.97|0
1649323450000|2022-04-07 09:24:10|3522.48|3522.48|3522.48|3522.48|3522.48|3522.48|3522.48|3522.48|0
1649323460000|2022-04-07 09:24:20|3522.61|3522.61|3523.11|3523.11|3523.11|3523.11|3522.61|3522.61|0
1649323470000|2022-04-07 09:24:30|3522.49|3522.49|3522.49|3522.49|3522.49|3522.49|3522.49|3522.49|0
1649323490000|2022-04-07 09:24:50|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|3521.86|0
1649323500000|2022-04-07 09:25:00|3522.49|3522.49|3522.44|3522.44|3522.49|3522.49|3522.31|3522.31|0
1649323530000|2022-04-07 09:25:30|3521.82|3521.82|3522.07|3522.07|3522.07|3522.07|3521.82|3521.82|0
1649323580000|2022-04-07 09:26:20|3522.57|3522.57|3522.57|3522.57|3522.57|3522.57|3522.57|3522.57|0
1649323590000|2022-04-07 09:26:30|3522.19|3522.19|3521.44|3521.44|3522.19|3522.19|3521.44|3521.44|0
1649323600000|2022-04-07 09:26:40|3521.69|3521.69|3521.69|3521.69|3521.69|3521.69|3521.69|3521.69|0
1649323610000|2022-04-07 09:26:50|3522.31|3522.31|3522.94|3522.94|3522.94|3522.94|3522.31|3522.31|0
1649323630000|2022-04-07 09:27:10|3523.06|3523.06|3523.06|3523.06|3523.06|3523.06|3523.06|3523.06|0
1649323660000|2022-04-07 09:27:40|3523.69|3523.69|3523.69|3523.69|3523.69|3523.69|3523.69|3523.69|0
1649323670000|2022-04-07 09:27:50|3524.06|3524.06|3524.19|3524.19|3524.19|3524.19|3524.06|3524.06|0
1649323680000|2022-04-07 09:28:00|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|3524.02|0
1649323700000|2022-04-07 09:28:20|3524.14|3524.14|3524.14|3524.14|3524.14|3524.14|3524.14|3524.14|0
1649323730000|2022-04-07 09:28:50|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|3523.52|0
1649323760000|2022-04-07 09:29:20|3523.65|3523.65|3523.77|3523.77|3523.77|3523.77|3523.65|3523.65|0
1649323770000|2022-04-07 09:29:30|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|3523.9|0
1649323780000|2022-04-07 09:29:40|3523.77|3523.77|3521.9|3521.9|3523.77|3523.77|3521.9|3521.9|0
1649323790000|2022-04-07 09:29:50|3523.77|3523.77|3524.4|3524.4|3524.4|3524.4|3523.77|3523.77|0
1649323810000|2022-04-07 09:30:10|3523.15|3523.15|3523.15|3523.15|3523.15|3523.15|3523.15|3523.15|0
1649323850000|2022-04-07 09:30:50|3523.27|3523.27|3523.4|3523.4|3523.4|3523.4|3523.27|3523.27|0
1649323870000|2022-04-07 09:31:10|3525.89|3525.89|3526.52|3526.52|3526.52|3526.52|3525.89|3525.89|0
1649323930000|2022-04-07 09:32:10|3526.77|3526.77|3526.77|3526.77|3526.77|3526.77|3526.77|3526.77|0
1649323940000|2022-04-07 09:32:20|3528.64|3528.64|3528.64|3528.64|3528.64|3528.64|3528.64|3528.64|0
1649324000000|2022-04-07 09:33:20|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|0
1649324020000|2022-04-07 09:33:40|3529.89|3529.89|3530.52|3530.52|3530.52|3530.52|3529.89|3529.89|0
1649324030000|2022-04-07 09:33:50|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|3529.27|0
1649324100000|2022-04-07 09:35:00|3529.39|3529.39|3529.52|3529.52|3529.52|3529.52|3529.39|3529.39|0
1649324130000|2022-04-07 09:35:30|3528.27|3528.27|3529.52|3529.52|3529.52|3529.52|3528.27|3528.27|0
1649324250000|2022-04-07 09:37:30|3530.14|3530.14|3531.39|3531.39|3531.39|3531.39|3530.14|3530.14|0
1649324260000|2022-04-07 09:37:40|3530.77|3530.77|3530.52|3530.52|3530.77|3530.77|3530.39|3530.39|0
1649324270000|2022-04-07 09:37:50|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|3530.64|0
1649324280000|2022-04-07 09:38:00|3531.27|3531.27|3531.27|3531.27|3531.27|3531.27|3531.27|3531.27|0
1649324290000|2022-04-07 09:38:10|3530.64|3530.64|3531.14|3531.14|3531.14|3531.14|3530.64|3530.64|0
1649324300000|2022-04-07 09:38:20|3531.02|3531.02|3530.39|3530.39|3531.02|3531.02|3530.39|3530.39|0
1649324310000|2022-04-07 09:38:30|3530.52|3530.52|3530.81|3530.81|3530.81|3530.81|3530.52|3530.52|0
1649324350000|2022-04-07 09:39:10|3530.94|3530.94|3530.44|3530.44|3530.94|3530.94|3530.44|3530.44|0
1649324360000|2022-04-07 09:39:20|3530.69|3530.69|3530.69|3530.69|3530.69|3530.69|3530.69|3530.69|0
1649324370000|2022-04-07 09:39:30|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|0
1649324380000|2022-04-07 09:39:40|3531.44|3531.44|3531.19|3531.19|3531.44|3531.44|3531.19|3531.19|0
1649324390000|2022-04-07 09:39:50|3530.56|3530.56|3529.81|3529.81|3530.56|3530.56|3529.69|3529.69|0
1649324400000|2022-04-07 09:40:00|3528.56|3528.56|3528.56|3528.56|3528.56|3528.56|3528.56|3528.56|0
1649324410000|2022-04-07 09:40:10|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|3528.44|0
1649324470000|2022-04-07 09:41:10|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|0
1649324480000|2022-04-07 09:41:20|3527.19|3527.19|3527.31|3527.31|3527.31|3527.31|3527.19|3527.19|0
1649324500000|2022-04-07 09:41:40|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|3527.19|0
1649324520000|2022-04-07 09:42:00|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|3527.81|0
1649324530000|2022-04-07 09:42:10|3528.44|3528.44|3527.81|3527.81|3528.44|3528.44|3527.81|3527.81|0
1649324540000|2022-04-07 09:42:20|3527.94|3527.94|3528.32|3528.32|3528.32|3528.32|3527.94|3527.94|0
1649324550000|2022-04-07 09:42:30|3527.69|3527.69|3527.57|3527.57|3527.69|3527.69|3527.57|3527.57|0
1649324580000|2022-04-07 09:43:00|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|3527.69|0
1649324590000|2022-04-07 09:43:10|3527.82|3527.82|3527.82|3527.82|3527.82|3527.82|3527.82|3527.82|0
1649324630000|2022-04-07 09:43:50|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|3528.07|0
1649324640000|2022-04-07 09:44:00|3528.19|3528.19|3528.19|3528.19|3528.19|3528.19|3528.19|3528.19|0
1649324660000|2022-04-07 09:44:20|3527.85|3527.85|3533.47|3533.47|3534.72|3534.72|3527.85|3527.85|0
1649324700000|2022-04-07 09:45:00|3533.34|3533.34|3532.72|3532.72|3533.34|3533.34|3532.09|3532.09|0
1649324840000|2022-04-07 09:47:20|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|3532.09|0
1649324850000|2022-04-07 09:47:30|3531.46|3531.46|3531.34|3531.34|3531.46|3531.46|3531.34|3531.34|0
1649324860000|2022-04-07 09:47:40|3531.21|3531.21|3531.21|3531.21|3531.21|3531.21|3531.21|3531.21|0
1649324870000|2022-04-07 09:47:50|3531.34|3531.34|3531.34|3531.34|3531.34|3531.34|3531.34|3531.34|0
1649324900000|2022-04-07 09:48:20|3531.21|3531.21|3531.34|3531.34|3531.34|3531.34|3531.21|3531.21|0
1649324910000|2022-04-07 09:48:30|3530.09|3530.09|3528.97|3528.97|3530.09|3530.09|3528.72|3528.72|0
1649324970000|2022-04-07 09:49:30|3528.62|3528.62|3528.45|3528.45|3528.62|3528.62|3528.45|3528.45|0
1649324980000|2022-04-07 09:49:40|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|3525.95|0
1649324990000|2022-04-07 09:49:50|3526.08|3526.08|3526.08|3526.08|3526.08|3526.08|3526.08|3526.08|0
1649325000000|2022-04-07 09:50:00|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|3525.45|0
1649325080000|2022-04-07 09:51:20|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|0
1649325090000|2022-04-07 09:51:30|3525.07|3525.07|3524.82|3524.82|3525.07|3525.07|3524.82|3524.82|0
1649325110000|2022-04-07 09:51:50|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|3524.95|0
1649325120000|2022-04-07 09:52:00|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|3525.07|0
1649325140000|2022-04-07 09:52:20|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|3525.2|0
1649325240000|2022-04-07 09:54:00|3525.82|3525.82|3525.2|3525.2|3525.82|3525.82|3525.2|3525.2|0
1649325280000|2022-04-07 09:54:40|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|3526.82|0
1649325340000|2022-04-07 09:55:40|3526.7|3526.7|3526.7|3526.7|3526.7|3526.7|3526.7|3526.7|0
1649325350000|2022-04-07 09:55:50|3527.32|3527.32|3527.32|3527.32|3527.32|3527.32|3527.32|3527.32|0
1649325380000|2022-04-07 09:56:20|3527.57|3527.57|3528.03|3528.03|3528.2|3528.2|3527.57|3527.57|0
1649325460000|2022-04-07 09:57:40|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|3527.4|0
1649325470000|2022-04-07 09:57:50|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|3528.03|0
1649325480000|2022-04-07 09:58:00|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|3528.37|0
1649325490000|2022-04-07 09:58:10|3528.55|3528.55|3528.55|3528.55|3528.55|3528.55|3528.55|3528.55|0
1649325510000|2022-04-07 09:58:30|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|3528.42|0
1649325520000|2022-04-07 09:58:40|3528.25|3528.25|3528.25|3528.25|3528.25|3528.25|3528.25|3528.25|0
1649325530000|2022-04-07 09:58:50|3527.62|3527.62|3527.62|3527.62|3527.62|3527.62|3527.62|3527.62|0
1649325560000|2022-04-07 09:59:20|3527.87|3527.87|3527.87|3527.87|3527.87|3527.87|3527.87|3527.87|0
1649325570000|2022-04-07 09:59:30|3528|3528|3528|3528|3528|3528|3528|3528|0
1649325590000|2022-04-07 09:59:50|3529.87|3529.87|3529.87|3529.87|3529.87|3529.87|3529.87|3529.87|0
1649325600000|2022-04-07 10:00:00|3529.75|3529.75|3529.5|3529.5|3529.75|3529.75|3529.5|3529.5|0
1649325630000|2022-04-07 10:00:30|3529.24|3529.24|3529.24|3529.24|3529.24|3529.24|3529.24|3529.24|0
1649325650000|2022-04-07 10:00:50|3530.49|3530.49|3530.49|3530.49|3530.49|3530.49|3530.49|3530.49|0
1649325660000|2022-04-07 10:01:00|3530.62|3530.62|3530.62|3530.62|3530.62|3530.62|3530.62|3530.62|0
1649325720000|2022-04-07 10:02:00|3530.79|3530.79|3530.97|3530.97|3530.97|3530.97|3530.79|3530.79|0
1649325780000|2022-04-07 10:03:00|3530.84|3530.84|3532.09|3532.09|3532.09|3532.09|3530.84|3530.84|0
1649325810000|2022-04-07 10:03:30|3531.84|3531.84|3531.96|3531.96|3531.96|3531.96|3531.84|3531.84|0
1649325820000|2022-04-07 10:03:40|3531.62|3531.62|3531.44|3531.44|3531.62|3531.62|3531.44|3531.44|0
1649325830000|2022-04-07 10:03:50|3531.32|3531.32|3531.32|3531.32|3531.32|3531.32|3531.32|3531.32|0
1649325850000|2022-04-07 10:04:10|3531.94|3531.94|3531.94|3531.94|3531.94|3531.94|3531.94|3531.94|0
1649325900000|2022-04-07 10:05:00|3531.44|3531.44|3530.44|3530.44|3531.44|3531.44|3529.19|3529.19|0
1649325950000|2022-04-07 10:05:50|3530.69|3530.69|3530.69|3530.69|3530.69|3530.69|3530.69|3530.69|0
1649325960000|2022-04-07 10:06:00|3530.44|3530.44|3529.81|3529.81|3530.44|3530.44|3529.81|3529.81|0
1649325980000|2022-04-07 10:06:20|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|0
1649326000000|2022-04-07 10:06:40|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|3530.44|0
1649326020000|2022-04-07 10:07:00|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|0
1649326050000|2022-04-07 10:07:30|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|3530.81|0
1649326090000|2022-04-07 10:08:10|3531.56|3531.56|3531.56|3531.56|3531.56|3531.56|3531.56|3531.56|0
1649326100000|2022-04-07 10:08:20|3530.94|3530.94|3531.06|3531.06|3531.06|3531.06|3530.94|3530.94|0
1649326170000|2022-04-07 10:09:30|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|3529.81|0
1649326200000|2022-04-07 10:10:00|3529.56|3529.56|3529.56|3529.56|3529.56|3529.56|3529.56|3529.56|0
1649326220000|2022-04-07 10:10:20|3529.39|3529.39|3529.52|3529.52|3529.52|3529.52|3529.39|3529.39|0
1649326340000|2022-04-07 10:12:20|3529.39|3529.39|3531.27|3531.27|3531.27|3531.27|3529.39|3529.39|0
1649326360000|2022-04-07 10:12:40|3531.52|3531.52|3531.52|3531.52|3531.52|3531.52|3531.52|3531.52|0
1649326370000|2022-04-07 10:12:50|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|0
1649326440000|2022-04-07 10:14:00|3531.52|3531.52|3530.89|3530.89|3531.52|3531.52|3530.89|3530.89|0
1649326480000|2022-04-07 10:14:40|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|3532.76|0
1649326490000|2022-04-07 10:14:50|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|3532.89|0
1649326500000|2022-04-07 10:15:00|3532.76|3532.76|3532.51|3532.51|3532.76|3532.76|3532.51|3532.51|0
1649326590000|2022-04-07 10:16:30|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|3533.14|0
1649326600000|2022-04-07 10:16:40|3533.76|3533.76|3533.76|3533.76|3533.76|3533.76|3533.76|3533.76|0
1649326620000|2022-04-07 10:17:00|3534.39|3534.39|3534.39|3534.39|3534.39|3534.39|3534.39|3534.39|0
1649326630000|2022-04-07 10:17:10|3533.14|3533.14|3533.39|3533.39|3533.64|3533.64|3533.14|3533.14|0
1649326640000|2022-04-07 10:17:20|3533.26|3533.26|3533.76|3533.76|3533.76|3533.76|3533.26|3533.26|0
1649326700000|2022-04-07 10:18:20|3533.14|3533.14|3531.76|3531.76|3533.14|3533.14|3531.76|3531.76|0
1649326710000|2022-04-07 10:18:30|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|3531.64|0
1649326750000|2022-04-07 10:19:10|3531.89|3531.89|3532.02|3532.02|3532.02|3532.02|3531.89|3531.89|0
1649326770000|2022-04-07 10:19:30|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|0
1649326790000|2022-04-07 10:19:50|3531.22|3531.22|3531.34|3531.34|3531.34|3531.34|3531.22|3531.22|0
1649326900000|2022-04-07 10:21:40|3530.72|3530.72|3530.59|3530.59|3530.72|3530.72|3530.59|3530.59|0
1649326920000|2022-04-07 10:22:00|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|0
1649326930000|2022-04-07 10:22:10|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|3531.84|0
1649326950000|2022-04-07 10:22:30|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|3532.47|0
1649326960000|2022-04-07 10:22:40|3532.59|3532.59|3532.59|3532.59|3532.59|3532.59|3532.59|3532.59|0
1649326990000|2022-04-07 10:23:10|3531.97|3531.97|3531.97|3531.97|3531.97|3531.97|3531.97|3531.97|0
1649327000000|2022-04-07 10:23:20|3531.34|3531.34|3531.34|3531.34|3531.34|3531.34|3531.34|3531.34|0
1649327010000|2022-04-07 10:23:30|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|3531.22|0
1649327050000|2022-04-07 10:24:10|3530.59|3530.59|3530.59|3530.59|3530.59|3530.59|3530.59|3530.59|0
1649327090000|2022-04-07 10:24:50|3530.22|3530.22|3530.22|3530.22|3530.22|3530.22|3530.22|3530.22|0
1649327100000|2022-04-07 10:25:00|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|3529.71|0
1649327110000|2022-04-07 10:25:10|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|0
1649327130000|2022-04-07 10:25:30|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|0
1649327240000|2022-04-07 10:27:20|3528.47|3528.47|3528.47|3528.47|3528.47|3528.47|3528.47|3528.47|0
1649327320000|2022-04-07 10:28:40|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|0
1649327330000|2022-04-07 10:28:50|3529.84|3529.84|3530.46|3530.46|3530.46|3530.46|3529.84|3529.84|0
1649327350000|2022-04-07 10:29:10|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|3529.84|0
1649327420000|2022-04-07 10:30:20|3529.59|3529.59|3529.76|3529.76|3529.76|3529.76|3529.59|3529.59|0
1649327430000|2022-04-07 10:30:30|3529.51|3529.51|3529.51|3529.51|3529.51|3529.51|3529.51|3529.51|0
1649327480000|2022-04-07 10:31:20|3528.26|3528.26|3528.89|3528.89|3528.89|3528.89|3528.26|3528.26|0
1649327490000|2022-04-07 10:31:30|3528.76|3528.76|3528.64|3528.64|3528.76|3528.76|3528.64|3528.64|0
1649327580000|2022-04-07 10:33:00|3528.47|3528.47|3528.47|3528.47|3528.47|3528.47|3528.47|3528.47|0
1649327640000|2022-04-07 10:34:00|3528.34|3528.34|3528.34|3528.34|3528.34|3528.34|3528.34|3528.34|0
1649327680000|2022-04-07 10:34:40|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|3528.09|0
1649327690000|2022-04-07 10:34:50|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|3527.96|0
1649327750000|2022-04-07 10:35:50|3528.09|3528.09|3527.96|3527.96|3528.09|3528.09|3527.96|3527.96|0
1649327790000|2022-04-07 10:36:30|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|3528.59|0
1649327800000|2022-04-07 10:36:40|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|3529.21|0
1649327820000|2022-04-07 10:37:00|3529.71|3529.71|3529.96|3529.96|3529.96|3529.96|3529.71|3529.71|0
1649327830000|2022-04-07 10:37:10|3530.09|3530.09|3530.09|3530.09|3530.09|3530.09|3530.09|3530.09|0
1649327840000|2022-04-07 10:37:20|3530.43|3530.43|3530.39|3530.39|3530.56|3530.56|3530.39|3530.39|0
1649327850000|2022-04-07 10:37:30|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|0
1649327860000|2022-04-07 10:37:40|3530.73|3530.73|3530.73|3530.73|3530.73|3530.73|3530.73|3530.73|0
1649327900000|2022-04-07 10:38:20|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|3530.56|0
1649327920000|2022-04-07 10:38:40|3530.31|3530.31|3530.43|3530.43|3530.43|3530.43|3530.31|3530.31|0
1649327980000|2022-04-07 10:39:40|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|3531.06|0
1649327990000|2022-04-07 10:39:50|3530.8|3530.8|3530.8|3530.8|3530.8|3530.8|3530.8|3530.8|0
1649328000000|2022-04-07 10:40:00|3530.68|3530.68|3533.43|3533.43|3533.43|3533.43|3530.68|3530.68|0
1649328030000|2022-04-07 10:40:30|3532.18|3532.18|3532.18|3532.18|3532.18|3532.18|3532.18|3532.18|0
1649328120000|2022-04-07 10:42:00|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|0
1649328140000|2022-04-07 10:42:20|3530.93|3530.93|3530.68|3530.68|3530.93|3530.93|3530.68|3530.68|0
1649328180000|2022-04-07 10:43:00|3531.18|3531.18|3531.06|3531.06|3531.18|3531.18|3531.06|3531.06|0
1649328270000|2022-04-07 10:44:30|3531.68|3531.68|3530.43|3530.43|3531.68|3531.68|3530.43|3530.43|0
1649328310000|2022-04-07 10:45:10|3529.18|3529.18|3529.18|3529.18|3529.18|3529.18|3529.18|3529.18|0
1649328380000|2022-04-07 10:46:20|3529.81|3529.81|3529.68|3529.68|3529.81|3529.81|3529.68|3529.68|0
1649328400000|2022-04-07 10:46:40|3529.81|3529.81|3529.68|3529.68|3529.81|3529.81|3529.68|3529.68|0
1649328440000|2022-04-07 10:47:20|3529.06|3529.06|3529.06|3529.06|3529.06|3529.06|3529.06|3529.06|0
1649328480000|2022-04-07 10:48:00|3529.68|3529.68|3529.68|3529.68|3529.68|3529.68|3529.68|3529.68|0
1649328590000|2022-04-07 10:49:50|3528.43|3528.43|3526.56|3526.56|3528.43|3528.43|3526.56|3526.56|0
1649328600000|2022-04-07 10:50:00|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|0
1649328620000|2022-04-07 10:50:20|3525.44|3525.44|3525.44|3525.44|3525.44|3525.44|3525.44|3525.44|0
1649328710000|2022-04-07 10:51:50|3525.31|3525.31|3525.19|3525.19|3525.31|3525.31|3525.19|3525.19|0
1649328730000|2022-04-07 10:52:10|3525.06|3525.06|3525.06|3525.06|3525.06|3525.06|3525.06|3525.06|0
1649328750000|2022-04-07 10:52:30|3525.31|3525.31|3525.81|3525.81|3525.81|3525.81|3525.31|3525.31|0
1649328760000|2022-04-07 10:52:40|3526.44|3526.44|3526.44|3526.44|3526.44|3526.44|3526.44|3526.44|0
1649328810000|2022-04-07 10:53:30|3525.81|3525.81|3525.19|3525.19|3525.81|3525.81|3525.19|3525.19|0
1649328860000|2022-04-07 10:54:20|3524.56|3524.56|3524.56|3524.56|3524.56|3524.56|3524.56|3524.56|0
1649328880000|2022-04-07 10:54:40|3525.81|3525.81|3525.81|3525.81|3525.81|3525.81|3525.81|3525.81|0
1649328930000|2022-04-07 10:55:30|3525.56|3525.56|3526.19|3526.19|3526.19|3526.19|3525.56|3525.56|0
1649329000000|2022-04-07 10:56:40|3525.56|3525.56|3525.56|3525.56|3525.56|3525.56|3525.56|3525.56|0
1649329010000|2022-04-07 10:56:50|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|3526.19|0
1649329020000|2022-04-07 10:57:00|3524.94|3524.94|3525.56|3525.56|3525.56|3525.56|3524.94|3524.94|0
1649329040000|2022-04-07 10:57:20|3526.81|3526.81|3526.81|3526.81|3526.81|3526.81|3526.81|3526.81|0
1649329060000|2022-04-07 10:57:40|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|3526.69|0
1649329070000|2022-04-07 10:57:50|3526.81|3526.81|3526.81|3526.81|3526.81|3526.81|3526.81|3526.81|0
1649329100000|2022-04-07 10:58:20|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|0
1649329120000|2022-04-07 10:58:40|3526.01|3526.01|3526.01|3526.01|3526.01|3526.01|3526.01|3526.01|0
1649329190000|2022-04-07 10:59:50|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|0
1649329200000|2022-04-07 11:00:00|3527.26|3527.26|3527.26|3527.26|3527.26|3527.26|3527.26|3527.26|0
1649329210000|2022-04-07 11:00:10|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|3526.64|0
1649329240000|2022-04-07 11:00:40|3526.89|3526.89|3526.76|3526.76|3526.89|3526.89|3526.76|3526.76|0
1649329300000|2022-04-07 11:01:40|3526.14|3526.14|3526.14|3526.14|3526.14|3526.14|3526.14|3526.14|0
1649329320000|2022-04-07 11:02:00|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|3525.51|0
1649329360000|2022-04-07 11:02:40|3524.27|3524.27|3523.64|3523.64|3524.27|3524.27|3523.64|3523.64|0
1649329370000|2022-04-07 11:02:50|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|0
1649329400000|2022-04-07 11:03:20|3522.64|3522.64|3523.26|3523.26|3523.26|3523.26|3522.64|3522.64|0
1649329410000|2022-04-07 11:03:30|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|3523.89|0
1649329460000|2022-04-07 11:04:20|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|3524.51|0
1649329550000|2022-04-07 11:05:50|3525.76|3525.76|3527.63|3527.63|3527.63|3527.63|3525.76|3525.76|0
1649329580000|2022-04-07 11:06:20|3527.76|3527.76|3528.01|3528.01|3528.01|3528.01|3527.76|3527.76|0
1649329600000|2022-04-07 11:06:40|3527.39|3527.39|3526.76|3526.76|3527.39|3527.39|3526.76|3526.76|0
1649329640000|2022-04-07 11:07:20|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|3526.89|0
1649329650000|2022-04-07 11:07:30|3527.51|3527.51|3527.64|3527.64|3527.64|3527.64|3527.51|3527.51|0
1649329660000|2022-04-07 11:07:40|3528.26|3528.26|3529.89|3529.89|3529.89|3529.89|3528.26|3528.26|0
1649329670000|2022-04-07 11:07:50|3530.02|3530.02|3540.1|3540.1|3540.1|3540.1|3530.02|3530.02|0
1649329680000|2022-04-07 11:08:00|3539.85|3539.85|3539.22|3539.22|3539.85|3539.85|3538.6|3538.6|0
1649329690000|2022-04-07 11:08:10|3539.47|3539.47|3549.32|3549.32|3550.82|3550.82|3539.47|3539.47|0
1649329700000|2022-04-07 11:08:20|3549.83|3549.83|3549.08|3549.08|3550.58|3550.58|3548.71|3548.71|0
1649329710000|2022-04-07 11:08:30|3549.33|3549.33|3554.33|3554.33|3554.95|3554.95|3549.33|3549.33|0
1649329720000|2022-04-07 11:08:40|3553.7|3553.7|3556.2|3556.2|3556.2|3556.2|3553.7|3553.7|0
1649329730000|2022-04-07 11:08:50|3555.57|3555.57|3555.45|3555.45|3556.82|3556.82|3554.2|3554.2|0
1649329740000|2022-04-07 11:09:00|3555.7|3555.7|3553.71|3553.71|3555.7|3555.7|3551.83|3551.83|0
1649329750000|2022-04-07 11:09:10|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|3553.36|0
1649329760000|2022-04-07 11:09:20|3552.74|3552.74|3551.32|3551.32|3552.74|3552.74|3547.57|3547.57|0
1649329770000|2022-04-07 11:09:30|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|0
1649329780000|2022-04-07 11:09:40|3549.07|3549.07|3546.89|3546.89|3549.07|3549.07|3541.4|3541.4|0
1649329790000|2022-04-07 11:09:50|3545.65|3545.65|3546.89|3546.89|3548.14|3548.14|3543.77|3543.77|0
1649329800000|2022-04-07 11:10:00|3546.27|3546.27|3546.27|3546.27|3546.27|3546.27|3546.27|3546.27|0
1649329810000|2022-04-07 11:10:10|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|3546.89|0
1649329820000|2022-04-07 11:10:20|3543.77|3543.77|3542.89|3542.89|3543.77|3543.77|3542.89|3542.89|0
1649329830000|2022-04-07 11:10:30|3543.02|3543.02|3545.52|3545.52|3545.52|3545.52|3543.02|3543.02|0
1649329840000|2022-04-07 11:10:40|3544.89|3544.89|3543.02|3543.02|3544.89|3544.89|3543.02|3543.02|0
1649329860000|2022-04-07 11:11:00|3542.4|3542.4|3544.27|3544.27|3544.27|3544.27|3542.4|3542.4|0
1649329880000|2022-04-07 11:11:20|3544.1|3544.1|3544.1|3544.1|3544.1|3544.1|3544.1|3544.1|0
1649329890000|2022-04-07 11:11:30|3542.85|3542.85|3542.33|3542.33|3542.85|3542.85|3542.33|3542.33|0
1649329900000|2022-04-07 11:11:40|3542.83|3542.83|3542.83|3542.83|3542.83|3542.83|3542.83|3542.83|0
1649329910000|2022-04-07 11:11:50|3543.46|3543.46|3543.83|3543.83|3543.83|3543.83|3543.46|3543.46|0
1649329920000|2022-04-07 11:12:00|3546.95|3546.95|3547.33|3547.33|3547.33|3547.33|3546.95|3546.95|0
1649329930000|2022-04-07 11:12:10|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|3547.67|0
1649329940000|2022-04-07 11:12:20|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|0
1649329950000|2022-04-07 11:12:30|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|0
1649329980000|2022-04-07 11:13:00|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|0
1649329990000|2022-04-07 11:13:10|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|3545.8|0
1649330010000|2022-04-07 11:13:30|3543.93|3543.93|3543.93|3543.93|3543.93|3543.93|3543.93|3543.93|0
1649330020000|2022-04-07 11:13:40|3543.3|3543.3|3543.3|3543.3|3543.3|3543.3|3543.3|3543.3|0
1649330050000|2022-04-07 11:14:10|3542.17|3542.17|3542|3542|3542.17|3542.17|3542|3542|0
1649330060000|2022-04-07 11:14:20|3541.83|3541.83|3541.83|3541.83|3541.83|3541.83|3541.83|3541.83|0
1649330080000|2022-04-07 11:14:40|3543.7|3543.7|3543.82|3543.82|3543.82|3543.82|3543.7|3543.7|0
1649330090000|2022-04-07 11:14:50|3545.07|3545.07|3545.07|3545.07|3545.07|3545.07|3545.07|3545.07|0
1649330100000|2022-04-07 11:15:00|3544.45|3544.45|3544.45|3544.45|3544.45|3544.45|3544.45|3544.45|0
1649330110000|2022-04-07 11:15:10|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|3544.07|0
1649330120000|2022-04-07 11:15:20|3542.2|3542.2|3542.2|3542.2|3542.2|3542.2|3542.2|3542.2|0
1649330130000|2022-04-07 11:15:30|3541.58|3541.58|3541.58|3541.58|3541.58|3541.58|3541.58|3541.58|0
1649330140000|2022-04-07 11:15:40|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|3541.23|0
1649330180000|2022-04-07 11:16:20|3542.48|3542.48|3542.48|3542.48|3542.48|3542.48|3542.48|3542.48|0
1649330220000|2022-04-07 11:17:00|3541.85|3541.85|3540.6|3540.6|3541.85|3541.85|3540.6|3540.6|0
1649330280000|2022-04-07 11:18:00|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|0
1649330290000|2022-04-07 11:18:10|3539.73|3539.73|3539.11|3539.11|3539.73|3539.73|3539.11|3539.11|0
1649330300000|2022-04-07 11:18:20|3540.98|3540.98|3540.98|3540.98|3540.98|3540.98|3540.98|3540.98|0
1649330320000|2022-04-07 11:18:40|3540.73|3540.73|3540.73|3540.73|3540.73|3540.73|3540.73|3540.73|0
1649330330000|2022-04-07 11:18:50|3540.85|3540.85|3540.85|3540.85|3540.85|3540.85|3540.85|3540.85|0
1649330340000|2022-04-07 11:19:00|3538.98|3538.98|3538.98|3538.98|3538.98|3538.98|3538.98|3538.98|0
1649330390000|2022-04-07 11:19:50|3540.23|3540.23|3540.85|3540.85|3540.85|3540.85|3540.23|3540.23|0
1649330420000|2022-04-07 11:20:20|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|3541.48|0
1649330430000|2022-04-07 11:20:30|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|3541.73|0
1649330450000|2022-04-07 11:20:50|3542.35|3542.35|3542.1|3542.1|3542.35|3542.35|3542.1|3542.1|0
1649330460000|2022-04-07 11:21:00|3542.73|3542.73|3542.73|3542.73|3542.73|3542.73|3542.73|3542.73|0
1649330470000|2022-04-07 11:21:10|3542.1|3542.1|3542.1|3542.1|3542.1|3542.1|3542.1|3542.1|0
1649330510000|2022-04-07 11:21:50|3541.48|3541.48|3542.1|3542.1|3542.1|3542.1|3541.48|3541.48|0
1649330530000|2022-04-07 11:22:10|3541.72|3541.72|3541.72|3541.72|3541.72|3541.72|3541.72|3541.72|0
1649330540000|2022-04-07 11:22:20|3542.35|3542.35|3542.35|3542.35|3542.35|3542.35|3542.35|3542.35|0
1649330560000|2022-04-07 11:22:40|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|3542.47|0
1649330570000|2022-04-07 11:22:50|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|3543.72|0
1649330640000|2022-04-07 11:24:00|3543.1|3543.1|3542.72|3542.72|3543.1|3543.1|3542.72|3542.72|0
1649330650000|2022-04-07 11:24:10|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|0
1649330660000|2022-04-07 11:24:20|3542.72|3542.72|3542.72|3542.72|3542.72|3542.72|3542.72|3542.72|0
1649330710000|2022-04-07 11:25:10|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|3543.35|0
1649330720000|2022-04-07 11:25:20|3543.1|3543.1|3543.1|3543.1|3543.1|3543.1|3543.1|3543.1|0
1649330760000|2022-04-07 11:26:00|3542.84|3542.84|3541.6|3541.6|3542.84|3542.84|3541.6|3541.6|0
1649330800000|2022-04-07 11:26:40|3541.25|3541.25|3541.25|3541.25|3541.25|3541.25|3541.25|3541.25|0
1649330810000|2022-04-07 11:26:50|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|0
1649330820000|2022-04-07 11:27:00|3542.37|3542.37|3542.5|3542.5|3542.5|3542.5|3542.37|3542.37|0
1649330840000|2022-04-07 11:27:20|3541.87|3541.87|3541.25|3541.25|3541.87|3541.87|3541.25|3541.25|0
1649330860000|2022-04-07 11:27:40|3541.08|3541.08|3541.08|3541.08|3541.08|3541.08|3541.08|3541.08|0
1649330900000|2022-04-07 11:28:20|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|3540.9|0
1649330940000|2022-04-07 11:29:00|3541.53|3541.53|3541.53|3541.53|3541.53|3541.53|3541.53|3541.53|0
1649330950000|2022-04-07 11:29:10|3539.03|3539.03|3539.53|3539.53|3539.53|3539.53|3538.9|3538.9|0
1649330960000|2022-04-07 11:29:20|3539.15|3539.15|3539.15|3539.15|3539.15|3539.15|3539.15|3539.15|0
1649330980000|2022-04-07 11:29:40|3537.9|3537.9|3538.08|3538.08|3538.08|3538.08|3537.9|3537.9|0
1649330990000|2022-04-07 11:29:50|3538.2|3538.2|3538.2|3538.2|3538.2|3538.2|3538.2|3538.2|0
1649331000000|2022-04-07 11:30:00|3537.58|3537.58|3537.08|3537.08|3537.58|3537.58|3536.95|3536.95|0
1649331030000|2022-04-07 11:30:30|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|0
1649331050000|2022-04-07 11:30:50|3536.58|3536.58|3536.58|3536.58|3536.58|3536.58|3536.58|3536.58|0
1649331090000|2022-04-07 11:31:30|3534.08|3534.08|3532.83|3532.83|3534.08|3534.08|3532.83|3532.83|0
1649331110000|2022-04-07 11:31:50|3534.08|3534.08|3534.08|3534.08|3534.08|3534.08|3534.08|3534.08|0
1649331200000|2022-04-07 11:33:20|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|0
1649331210000|2022-04-07 11:33:30|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|3533.21|0
1649331240000|2022-04-07 11:34:00|3532.58|3532.58|3532.58|3532.58|3532.58|3532.58|3532.58|3532.58|0
1649331250000|2022-04-07 11:34:10|3532.46|3532.46|3532.33|3532.33|3532.46|3532.46|3532.33|3532.33|0
1649331290000|2022-04-07 11:34:50|3532.46|3532.46|3532.46|3532.46|3532.46|3532.46|3532.46|3532.46|0
1649331300000|2022-04-07 11:35:00|3532.12|3532.12|3532.12|3532.12|3532.12|3532.12|3532.12|3532.12|0
1649331340000|2022-04-07 11:35:40|3532.74|3532.74|3532.74|3532.74|3532.74|3532.74|3532.74|3532.74|0
1649331380000|2022-04-07 11:36:20|3533.36|3533.36|3533.99|3533.99|3533.99|3533.99|3533.36|3533.36|0
1649331440000|2022-04-07 11:37:20|3534.61|3534.61|3534.74|3534.74|3534.74|3534.74|3534.61|3534.61|0
1649331460000|2022-04-07 11:37:40|3534.61|3534.61|3534.61|3534.61|3534.61|3534.61|3534.61|3534.61|0
1649331530000|2022-04-07 11:38:50|3535.86|3535.86|3535.86|3535.86|3535.86|3535.86|3535.86|3535.86|0
1649331540000|2022-04-07 11:39:00|3536.11|3536.11|3536.11|3536.11|3536.11|3536.11|3536.11|3536.11|0
1649331590000|2022-04-07 11:39:50|3535.49|3535.49|3535.49|3535.49|3535.49|3535.49|3535.49|3535.49|0
1649331600000|2022-04-07 11:40:00|3536.74|3536.74|3536.36|3536.36|3536.74|3536.74|3536.36|3536.36|0
1649331650000|2022-04-07 11:40:50|3535.74|3535.74|3535.86|3535.86|3535.86|3535.86|3535.23|3535.23|0
1649331660000|2022-04-07 11:41:00|3537.11|3537.11|3537.11|3537.11|3537.11|3537.11|3537.11|3537.11|0
1649331670000|2022-04-07 11:41:10|3537.73|3537.73|3538.36|3538.36|3538.36|3538.36|3537.73|3537.73|0
1649331690000|2022-04-07 11:41:30|3538.48|3538.48|3538.73|3538.73|3538.73|3538.73|3538.48|3538.48|0
1649331710000|2022-04-07 11:41:50|3538.48|3538.48|3538.48|3538.48|3538.48|3538.48|3538.48|3538.48|0
1649331770000|2022-04-07 11:42:50|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|3540.35|0
1649331800000|2022-04-07 11:43:20|3540.98|3540.98|3540.98|3540.98|3540.98|3540.98|3540.98|3540.98|0
1649331820000|2022-04-07 11:43:40|3540.35|3540.35|3542.5|3542.5|3543.02|3543.02|3540.35|3540.35|0
1649331830000|2022-04-07 11:43:50|3540.01|3540.01|3540.01|3540.01|3540.01|3540.01|3540.01|3540.01|0
1649331850000|2022-04-07 11:44:10|3541.26|3541.26|3541.26|3541.26|3541.26|3541.26|3541.26|3541.26|0
1649331860000|2022-04-07 11:44:20|3541|3541|3541|3541|3541|3541|3541|3541|0
1649331900000|2022-04-07 11:45:00|3539.13|3539.13|3538.51|3538.51|3539.13|3539.13|3538.51|3538.51|0
1649331910000|2022-04-07 11:45:10|3537.26|3537.26|3537.26|3537.26|3537.26|3537.26|3537.26|3537.26|0
1649331940000|2022-04-07 11:45:40|3537.01|3537.01|3537.01|3537.01|3537.01|3537.01|3537.01|3537.01|0
1649332020000|2022-04-07 11:47:00|3537.38|3537.38|3537.38|3537.38|3537.38|3537.38|3537.13|3537.13|0
1649332040000|2022-04-07 11:47:20|3536.76|3536.76|3536.76|3536.76|3536.76|3536.76|3536.14|3536.14|0
1649332120000|2022-04-07 11:48:40|3536.14|3536.14|3535.76|3535.76|3536.14|3536.14|3535.76|3535.76|0
1649332160000|2022-04-07 11:49:20|3535.93|3535.93|3535.93|3535.93|3535.93|3535.93|3535.93|3535.93|0
1649332170000|2022-04-07 11:49:30|3536.56|3536.56|3536.56|3536.56|3536.56|3536.56|3536.56|3536.56|0
1649332180000|2022-04-07 11:49:40|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|3536.81|0
1649332200000|2022-04-07 11:50:00|3537.43|3537.43|3537.16|3537.16|3537.78|3537.78|3537.16|3537.16|0
1649332270000|2022-04-07 11:51:10|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|0
1649332290000|2022-04-07 11:51:30|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|0
1649332300000|2022-04-07 11:51:40|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|3537.28|0
1649332410000|2022-04-07 11:53:30|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|3537.9|0
1649332420000|2022-04-07 11:53:40|3538.08|3538.08|3538.08|3538.08|3538.08|3538.08|3538.08|3538.08|0
1649332430000|2022-04-07 11:53:50|3538.45|3538.45|3538.45|3538.45|3538.45|3538.45|3538.45|3538.45|0
1649332440000|2022-04-07 11:54:00|3537.83|3537.83|3537.83|3537.83|3537.83|3537.83|3537.83|3537.83|0
1649332500000|2022-04-07 11:55:00|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|3537.2|0
1649332510000|2022-04-07 11:55:10|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|3536.95|0
1649332520000|2022-04-07 11:55:20|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|0
1649332540000|2022-04-07 11:55:40|3536.08|3536.08|3536.08|3536.08|3536.08|3536.08|3536.08|3536.08|0
1649332550000|2022-04-07 11:55:50|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.08|3536.08|0
1649332580000|2022-04-07 11:56:20|3536.58|3536.58|3536.58|3536.58|3536.58|3536.58|3536.58|3536.58|0
1649332590000|2022-04-07 11:56:30|3536.7|3536.7|3536.58|3536.58|3536.7|3536.7|3536.58|3536.58|0
1649332630000|2022-04-07 11:57:10|3536.41|3536.41|3536.41|3536.41|3536.41|3536.41|3536.41|3536.41|0
1649332650000|2022-04-07 11:57:30|3537.03|3537.03|3537.03|3537.03|3537.03|3537.03|3537.03|3537.03|0
1649332710000|2022-04-07 11:58:30|3537.41|3537.41|3538.03|3538.03|3538.03|3538.03|3537.41|3537.41|0
1649332740000|2022-04-07 11:59:00|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|3539.28|0
1649332780000|2022-04-07 11:59:40|3539.66|3539.66|3539.66|3539.66|3539.66|3539.66|3539.66|3539.66|0
1649332790000|2022-04-07 11:59:50|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|3540.03|0
1649332800000|2022-04-07 12:00:00|3540.16|3540.16|3540.03|3540.03|3540.16|3540.16|3540.03|3540.03|0
1649332840000|2022-04-07 12:00:40|3539.78|3539.78|3539.78|3539.78|3539.78|3539.78|3539.78|3539.78|0
1649332870000|2022-04-07 12:01:10|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|3540.13|0
1649332900000|2022-04-07 12:01:40|3540.25|3540.25|3540.88|3540.88|3541.5|3541.5|3540.25|3540.25|0
1649332910000|2022-04-07 12:01:50|3542.13|3542.13|3542.13|3542.13|3542.13|3542.13|3542.13|3542.13|0
1649332920000|2022-04-07 12:02:00|3542.75|3542.75|3542.75|3542.75|3542.75|3542.75|3542.75|3542.75|0
1649332930000|2022-04-07 12:02:10|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|0
1649332940000|2022-04-07 12:02:20|3541.87|3541.87|3541.87|3541.87|3541.87|3541.87|3541.87|3541.87|0
1649333000000|2022-04-07 12:03:20|3543.75|3543.75|3543.12|3543.12|3543.75|3543.75|3543.12|3543.12|0
1649333060000|2022-04-07 12:04:20|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|0
1649333070000|2022-04-07 12:04:30|3541.87|3541.87|3541.87|3541.87|3541.87|3541.87|3541.87|3541.87|0
1649333120000|2022-04-07 12:05:20|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|3542.5|0
1649333130000|2022-04-07 12:05:30|3543.75|3543.75|3543.88|3543.88|3543.88|3543.88|3543.75|3543.75|0
1649333140000|2022-04-07 12:05:40|3544.5|3544.5|3543.88|3543.88|3544.5|3544.5|3543.88|3543.88|0
1649333200000|2022-04-07 12:06:40|3544.5|3544.5|3544.5|3544.5|3544.5|3544.5|3544.5|3544.5|0
1649333230000|2022-04-07 12:07:10|3544.25|3544.25|3544.25|3544.25|3544.25|3544.25|3544.25|3544.25|0
1649333260000|2022-04-07 12:07:40|3544.12|3544.12|3544.12|3544.12|3544.12|3544.12|3544.12|3544.12|0
1649333300000|2022-04-07 12:08:20|3542.88|3542.88|3542.88|3542.88|3542.88|3542.88|3542.88|3542.88|0
1649333380000|2022-04-07 12:09:40|3543|3543|3543|3543|3543|3543|3543|3543|0
1649333410000|2022-04-07 12:10:10|3543.63|3543.63|3543.63|3543.63|3543.63|3543.63|3543.63|3543.63|0
1649333450000|2022-04-07 12:10:50|3543.75|3543.75|3543.75|3543.75|3543.75|3543.75|3543.75|3543.75|0
1649333470000|2022-04-07 12:11:10|3544.38|3544.38|3544.38|3544.38|3544.38|3544.38|3544.38|3544.38|0
1649333510000|2022-04-07 12:11:50|3543.13|3543.13|3543.13|3543.13|3543.13|3543.13|3543.13|3543.13|0
1649333570000|2022-04-07 12:12:50|3543.75|3543.75|3544.38|3544.38|3544.38|3544.38|3543.75|3543.75|0
1649333600000|2022-04-07 12:13:20|3543.75|3543.75|3543.75|3543.75|3543.75|3543.75|3543.75|3543.75|0
1649333640000|2022-04-07 12:14:00|3544.38|3544.38|3546.25|3546.25|3546.25|3546.25|3544.38|3544.38|0
1649333670000|2022-04-07 12:14:30|3546.37|3546.37|3546.37|3546.37|3546.37|3546.37|3546.37|3546.37|0
1649333680000|2022-04-07 12:14:40|3546.62|3546.62|3545.38|3545.38|3546.62|3546.62|3545.38|3545.38|0
1649333700000|2022-04-07 12:15:00|3546|3546|3545.83|3545.83|3546|3546|3545.83|3545.83|0
1649333720000|2022-04-07 12:15:20|3545.48|3545.48|3545.48|3545.48|3545.48|3545.48|3545.48|3545.48|0
1649333750000|2022-04-07 12:15:50|3545.11|3545.11|3545.11|3545.11|3545.11|3545.11|3545.11|3545.11|0
1649333760000|2022-04-07 12:16:00|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|3544.98|0
1649333770000|2022-04-07 12:16:10|3543.73|3543.73|3543.73|3543.73|3543.73|3543.73|3543.73|3543.73|0
1649333810000|2022-04-07 12:16:50|3544.36|3544.36|3544.36|3544.36|3544.36|3544.36|3544.36|3544.36|0
1649333820000|2022-04-07 12:17:00|3543.73|3543.73|3543.73|3543.73|3543.73|3543.73|3543.73|3543.73|0
1649333850000|2022-04-07 12:17:30|3544.36|3544.36|3543.73|3543.73|3544.36|3544.36|3543.73|3543.73|0
1649333860000|2022-04-07 12:17:40|3543.11|3543.11|3543.11|3543.11|3543.11|3543.11|3543.11|3543.11|0
1649333880000|2022-04-07 12:18:00|3543.28|3543.28|3543.28|3543.28|3543.28|3543.28|3543.28|3543.28|0
1649333920000|2022-04-07 12:18:40|3543.53|3543.53|3542.91|3542.91|3543.53|3543.53|3542.91|3542.91|0
1649333960000|2022-04-07 12:19:20|3543.53|3543.53|3543.53|3543.53|3543.53|3543.53|3543.53|3543.53|0
1649333970000|2022-04-07 12:19:30|3544.15|3544.15|3544.4|3544.4|3544.4|3544.4|3544.15|3544.15|0
1649333980000|2022-04-07 12:19:40|3544.23|3544.23|3544.86|3544.86|3544.86|3544.86|3544.23|3544.23|0
1649334010000|2022-04-07 12:20:10|3544.98|3544.98|3544.36|3544.36|3544.98|3544.98|3544.36|3544.36|0
1649334110000|2022-04-07 12:21:50|3544.61|3544.61|3544.61|3544.61|3544.61|3544.61|3544.61|3544.61|0
1649334170000|2022-04-07 12:22:50|3545.23|3545.23|3545.23|3545.23|3545.23|3545.23|3545.23|3545.23|0
1649334180000|2022-04-07 12:23:00|3545.41|3545.41|3544.16|3544.16|3545.41|3545.41|3544.16|3544.16|0
1649334190000|2022-04-07 12:23:10|3544.03|3544.03|3543.91|3543.91|3544.03|3544.03|3543.91|3543.91|0
1649334200000|2022-04-07 12:23:20|3543.28|3543.28|3543.91|3543.91|3543.91|3543.91|3543.28|3543.28|0
1649334210000|2022-04-07 12:23:30|3543.28|3543.28|3543.28|3543.28|3543.28|3543.28|3543.28|3543.28|0
1649334250000|2022-04-07 12:24:10|3544.53|3544.53|3544.53|3544.53|3544.53|3544.53|3544.53|3544.53|0
1649334270000|2022-04-07 12:24:30|3544.66|3544.66|3544.66|3544.66|3544.66|3544.66|3544.66|3544.66|0
1649334310000|2022-04-07 12:25:10|3545.91|3545.91|3545.91|3545.91|3545.91|3545.91|3545.91|3545.91|0
1649334330000|2022-04-07 12:25:30|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|0
1649334340000|2022-04-07 12:25:40|3545.16|3545.16|3545.16|3545.16|3545.16|3545.16|3545.16|3545.16|0
1649334390000|2022-04-07 12:26:30|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|3545.78|0
1649334400000|2022-04-07 12:26:40|3546.4|3546.4|3546.4|3546.4|3546.4|3546.4|3546.4|3546.4|0
1649334420000|2022-04-07 12:27:00|3545.16|3545.16|3545.78|3545.78|3545.78|3545.78|3545.16|3545.16|0
1649334510000|2022-04-07 12:28:30|3546.4|3546.4|3547.03|3547.03|3547.03|3547.03|3546.4|3546.4|0
1649334520000|2022-04-07 12:28:40|3547.15|3547.15|3547.15|3547.15|3547.15|3547.15|3547.15|3547.15|0
1649334540000|2022-04-07 12:29:00|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|3547.03|0
1649334550000|2022-04-07 12:29:10|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|3547.65|0
1649334570000|2022-04-07 12:29:30|3548|3548|3548|3548|3548|3548|3548|3548|0
1649334580000|2022-04-07 12:29:40|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|3547.38|0
1649334590000|2022-04-07 12:29:50|3546.75|3546.75|3546.75|3546.75|3546.75|3546.75|3546.75|3546.75|0
1649334620000|2022-04-07 12:30:20|3546.63|3546.63|3546.63|3546.63|3546.63|3546.63|3546.63|3546.63|0
1649334630000|2022-04-07 12:30:30|3546|3546|3546|3546|3546|3546|3546|3546|0
1649334660000|2022-04-07 12:31:00|3546.25|3546.25|3546.88|3546.88|3546.88|3546.88|3546.25|3546.25|0
1649334670000|2022-04-07 12:31:10|3546.25|3546.25|3546.25|3546.25|3546.25|3546.25|3546.25|3546.25|0
1649334680000|2022-04-07 12:31:20|3545.63|3545.63|3545.63|3545.63|3545.63|3545.63|3545.63|3545.63|0
1649334780000|2022-04-07 12:33:00|3543.76|3543.76|3544.25|3544.25|3544.25|3544.25|3543.63|3543.63|0
1649334790000|2022-04-07 12:33:10|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|3544.13|0
1649334810000|2022-04-07 12:33:30|3544|3544|3544|3544|3544|3544|3544|3544|0
1649334820000|2022-04-07 12:33:40|3544.18|3544.18|3542.8|3542.8|3544.18|3544.18|3542.8|3542.8|0
1649334830000|2022-04-07 12:33:50|3542.68|3542.68|3542.68|3542.68|3542.68|3542.68|3542.68|3542.68|0
1649334840000|2022-04-07 12:34:00|3543.92|3543.92|3543.92|3543.92|3543.92|3543.92|3543.92|3543.92|0
1649334850000|2022-04-07 12:34:10|3544.55|3544.55|3545.17|3545.17|3545.17|3545.17|3544.55|3544.55|0
1649334860000|2022-04-07 12:34:20|3544.55|3544.55|3544.67|3544.67|3544.67|3544.67|3544.55|3544.55|0
1649334900000|2022-04-07 12:35:00|3545.3|3545.3|3545.3|3545.3|3545.3|3545.3|3545.3|3545.3|0
1649334920000|2022-04-07 12:35:20|3544.67|3544.67|3544.67|3544.67|3544.67|3544.67|3544.67|3544.67|0
1649335000000|2022-04-07 12:36:40|3544.85|3544.85|3545.1|3545.1|3545.1|3545.1|3544.85|3544.85|0
1649335010000|2022-04-07 12:36:50|3545.72|3545.72|3545.72|3545.72|3545.72|3545.72|3545.72|3545.72|0
1649335020000|2022-04-07 12:37:00|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|3546.34|0
1649335040000|2022-04-07 12:37:20|3546.69|3546.69|3546.69|3546.69|3546.69|3546.69|3546.69|3546.69|0
1649335080000|2022-04-07 12:38:00|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|3547.94|0
1649335100000|2022-04-07 12:38:20|3548.07|3548.07|3548.19|3548.19|3548.19|3548.19|3548.07|3548.07|0
1649335120000|2022-04-07 12:38:40|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|0
1649335140000|2022-04-07 12:39:00|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|3548.56|0
1649335150000|2022-04-07 12:39:10|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|3548.82|0
1649335160000|2022-04-07 12:39:20|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|0
1649335170000|2022-04-07 12:39:30|3548.07|3548.07|3548.07|3548.07|3548.07|3548.07|3548.07|3548.07|0
1649335210000|2022-04-07 12:40:10|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|3548.69|0
1649335230000|2022-04-07 12:40:30|3548.56|3548.56|3548.44|3548.44|3548.56|3548.56|3548.44|3548.44|0
1649335250000|2022-04-07 12:40:50|3548.31|3548.31|3548.31|3548.31|3548.31|3548.31|3548.31|3548.31|0
1649335260000|2022-04-07 12:41:00|3548.44|3548.44|3548.44|3548.44|3548.44|3548.44|3548.44|3548.44|0
1649335270000|2022-04-07 12:41:10|3547.19|3547.19|3547.19|3547.19|3547.19|3547.19|3547.19|3547.19|0
1649335300000|2022-04-07 12:41:40|3547.06|3547.06|3547.06|3547.06|3547.06|3547.06|3547.06|3547.06|0
1649335310000|2022-04-07 12:41:50|3546.44|3546.44|3546.44|3546.44|3546.44|3546.44|3546.44|3546.44|0
1649335320000|2022-04-07 12:42:00|3545.82|3545.82|3544.57|3544.57|3545.82|3545.82|3544.57|3544.57|0
1649335340000|2022-04-07 12:42:20|3545.19|3545.19|3545.19|3545.19|3545.19|3545.19|3545.19|3545.19|0
1649335360000|2022-04-07 12:42:40|3545.82|3545.82|3547.06|3547.06|3547.06|3547.06|3545.82|3545.82|0
1649335400000|2022-04-07 12:43:20|3548.94|3548.94|3548.94|3548.94|3548.94|3548.94|3548.94|3548.94|0
1649335440000|2022-04-07 12:44:00|3549.06|3549.06|3549.19|3549.19|3549.19|3549.19|3549.06|3549.06|0
1649335450000|2022-04-07 12:44:10|3550.44|3550.44|3550.44|3550.44|3550.44|3550.44|3550.44|3550.44|0
1649335500000|2022-04-07 12:45:00|3550.56|3550.56|3550.56|3550.56|3550.56|3550.56|3550.56|3550.56|0
1649335520000|2022-04-07 12:45:20|3550.31|3550.31|3550.94|3550.94|3550.94|3550.94|3550.31|3550.31|0
1649335530000|2022-04-07 12:45:30|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|0
1649335540000|2022-04-07 12:45:40|3551.69|3551.69|3551.81|3551.81|3551.81|3551.81|3551.69|3551.69|0
1649335580000|2022-04-07 12:46:20|3552.44|3552.44|3552.44|3552.44|3552.44|3552.44|3552.44|3552.44|0
1649335590000|2022-04-07 12:46:30|3554.31|3554.31|3554.31|3554.31|3554.31|3554.31|3554.31|3554.31|0
1649335600000|2022-04-07 12:46:40|3554.48|3554.48|3554.48|3554.48|3554.48|3554.48|3554.48|3554.48|0
1649335610000|2022-04-07 12:46:50|3553.86|3553.86|3553.86|3553.86|3553.86|3553.86|3553.86|3553.86|0
1649335620000|2022-04-07 12:47:00|3553.98|3553.98|3553.36|3553.36|3553.98|3553.98|3553.36|3553.36|0
1649335670000|2022-04-07 12:47:50|3552.73|3552.73|3552.73|3552.73|3552.73|3552.73|3552.73|3552.73|0
1649335680000|2022-04-07 12:48:00|3553.36|3553.36|3553.23|3553.23|3553.36|3553.36|3553.23|3553.23|0
1649335720000|2022-04-07 12:48:40|3550.73|3550.73|3550.73|3550.73|3550.73|3550.73|3550.73|3550.73|0
1649335730000|2022-04-07 12:48:50|3550.11|3550.11|3550.73|3550.73|3550.73|3550.73|3550.11|3550.11|0
1649335790000|2022-04-07 12:49:50|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|3551.98|0
1649335800000|2022-04-07 12:50:00|3551.36|3551.36|3551.36|3551.36|3551.36|3551.36|3551.36|3551.36|0
1649335830000|2022-04-07 12:50:30|3551.11|3551.11|3551.11|3551.11|3551.11|3551.11|3551.11|3551.11|0
1649335840000|2022-04-07 12:50:40|3551.23|3551.23|3551.36|3551.36|3551.36|3551.36|3551.23|3551.23|0
1649335850000|2022-04-07 12:50:50|3550.73|3550.73|3550.73|3550.73|3550.73|3550.73|3550.11|3550.11|0
1649335870000|2022-04-07 12:51:10|3549.49|3549.49|3549.49|3549.49|3549.49|3549.49|3549.49|3549.49|0
1649335880000|2022-04-07 12:51:20|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|3549.23|0
1649335900000|2022-04-07 12:51:40|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|3550.48|0
1649335910000|2022-04-07 12:51:50|3550.11|3550.11|3550.11|3550.11|3550.11|3550.11|3550.11|3550.11|0
1649335920000|2022-04-07 12:52:00|3549.98|3549.98|3549.86|3549.86|3549.98|3549.98|3549.86|3549.86|0
1649335940000|2022-04-07 12:52:20|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|3549.73|0
1649335990000|2022-04-07 12:53:10|3549.6|3549.6|3549.98|3549.98|3549.98|3549.98|3549.6|3549.6|0
1649336010000|2022-04-07 12:53:30|3549.86|3549.86|3549.28|3549.28|3550.03|3550.03|3549.28|3549.28|0
1649336030000|2022-04-07 12:53:50|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|3547.9|0
1649336040000|2022-04-07 12:54:00|3546.65|3546.65|3546.14|3546.14|3546.65|3546.65|3543.64|3543.64|0
1649336050000|2022-04-07 12:54:10|3545.51|3545.51|3547.76|3547.76|3547.76|3547.76|3545.51|3545.51|0
1649336060000|2022-04-07 12:54:20|3548.39|3548.39|3548.39|3548.39|3549.01|3549.01|3548.39|3548.39|0
1649336080000|2022-04-07 12:54:40|3548.64|3548.64|3548.64|3548.64|3548.64|3548.64|3548.64|3548.64|0
1649336110000|2022-04-07 12:55:10|3548.01|3548.01|3549.26|3549.26|3549.26|3549.26|3548.01|3548.01|0
1649336130000|2022-04-07 12:55:30|3548.64|3548.64|3548.64|3548.64|3548.64|3548.64|3548.64|3548.64|0
1649336170000|2022-04-07 12:56:10|3549.26|3549.26|3549.26|3549.26|3549.26|3549.26|3549.26|3549.26|0
1649336200000|2022-04-07 12:56:40|3548.64|3548.64|3549.26|3549.26|3549.26|3549.26|3548.64|3548.64|0
1649336230000|2022-04-07 12:57:10|3548.64|3548.64|3547.64|3547.64|3548.64|3548.64|3547.64|3547.64|0
1649336270000|2022-04-07 12:57:50|3547.51|3547.51|3547.26|3547.26|3547.51|3547.51|3547.26|3547.26|0
1649336290000|2022-04-07 12:58:10|3547.51|3547.51|3547.51|3547.51|3547.51|3547.51|3547.51|3547.51|0
1649336330000|2022-04-07 12:58:50|3548.13|3548.13|3548.13|3548.13|3548.13|3548.13|3548.13|3548.13|0
1649336360000|2022-04-07 12:59:20|3548.01|3548.01|3548.01|3548.01|3548.01|3548.01|3548.01|3548.01|0
1649336370000|2022-04-07 12:59:30|3548.63|3548.63|3548.63|3548.63|3548.63|3548.63|3548.63|3548.63|0
1649336380000|2022-04-07 12:59:40|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|0
1649336400000|2022-04-07 13:00:00|3550.13|3550.13|3550.26|3550.26|3550.26|3550.26|3550.13|3550.13|0
1649336410000|2022-04-07 13:00:10|3549.01|3549.01|3549.63|3549.63|3549.63|3549.63|3549.01|3549.01|0
1649336430000|2022-04-07 13:00:30|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|0
1649336480000|2022-04-07 13:01:20|3550.88|3550.88|3551.01|3551.01|3551.01|3551.01|3550.88|3550.88|0
1649336490000|2022-04-07 13:01:30|3552.26|3552.26|3553.5|3553.5|3553.5|3553.5|3552.26|3552.26|0
1649336500000|2022-04-07 13:01:40|3552.26|3552.26|3552.26|3552.26|3552.26|3552.26|3552.26|3552.26|0
1649336510000|2022-04-07 13:01:50|3552.63|3552.63|3551.38|3551.38|3552.63|3552.63|3551.38|3551.38|0
1649336570000|2022-04-07 13:02:50|3551.13|3551.13|3551.13|3551.13|3551.13|3551.13|3551.13|3551.13|0
1649336650000|2022-04-07 13:04:10|3551.76|3551.76|3551.76|3551.76|3551.76|3551.76|3551.76|3551.76|0
1649336670000|2022-04-07 13:04:30|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|3552.13|0
1649336680000|2022-04-07 13:04:40|3551.51|3551.51|3551.51|3551.51|3551.51|3551.51|3551.51|3551.51|0
1649336700000|2022-04-07 13:05:00|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|3550.26|0
1649336710000|2022-04-07 13:05:10|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|0
1649336730000|2022-04-07 13:05:30|3550.71|3550.71|3550.71|3550.71|3550.71|3550.71|3550.71|3550.71|0
1649336760000|2022-04-07 13:06:00|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|3550.09|0
1649336770000|2022-04-07 13:06:10|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|3549.59|0
1649336870000|2022-04-07 13:07:50|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|3549.46|0
1649336900000|2022-04-07 13:08:20|3548.84|3548.84|3548.21|3548.21|3548.84|3548.84|3548.21|3548.21|0
1649336940000|2022-04-07 13:09:00|3547.59|3547.59|3547.59|3547.59|3547.59|3547.59|3547.59|3547.59|0
1649336950000|2022-04-07 13:09:10|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|3548.21|0
1649336960000|2022-04-07 13:09:20|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|0
1649336980000|2022-04-07 13:09:40|3547.34|3547.34|3547.96|3547.96|3547.96|3547.96|3547.34|3547.34|0
1649337000000|2022-04-07 13:10:00|3547.34|3547.34|3547.46|3547.46|3547.46|3547.46|3547.34|3547.34|0
1649337020000|2022-04-07 13:10:20|3547.34|3547.34|3547.34|3547.34|3547.34|3547.34|3547.34|3547.34|0
1649337050000|2022-04-07 13:10:50|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|3547.96|0
1649337090000|2022-04-07 13:11:30|3548.09|3548.09|3548.09|3548.09|3548.09|3548.09|3548.09|3548.09|0
1649337130000|2022-04-07 13:12:10|3549.33|3549.33|3549.33|3549.33|3549.33|3549.33|3549.33|3549.33|0
1649337160000|2022-04-07 13:12:40|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|3548.71|0
1649337180000|2022-04-07 13:13:00|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|3548.58|0
1649337190000|2022-04-07 13:13:10|3548.41|3548.41|3548.66|3548.66|3548.66|3548.66|3548.41|3548.41|0
1649337200000|2022-04-07 13:13:20|3546.17|3546.17|3546.17|3546.17|3546.17|3546.17|3546.17|3546.17|0
1649337210000|2022-04-07 13:13:30|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|0
1649337270000|2022-04-07 13:14:30|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|3546.42|0
1649337350000|2022-04-07 13:15:50|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|3546.29|0
1649337370000|2022-04-07 13:16:10|3546.42|3546.42|3546.92|3546.92|3546.92|3546.92|3546.29|3546.29|0
1649337390000|2022-04-07 13:16:30|3547.54|3547.54|3547.29|3547.29|3547.79|3547.79|3547.29|3547.29|0
1649337400000|2022-04-07 13:16:40|3546.67|3546.67|3546.67|3546.67|3546.67|3546.67|3546.67|3546.67|0
1649337410000|2022-04-07 13:16:50|3546.92|3546.92|3546.92|3546.92|3546.92|3546.92|3546.92|3546.92|0
1649337420000|2022-04-07 13:17:00|3546.79|3546.79|3546.79|3546.79|3546.79|3546.79|3546.79|3546.79|0
1649337430000|2022-04-07 13:17:10|3546.67|3546.67|3547.29|3547.29|3547.29|3547.29|3546.67|3546.67|0
1649337450000|2022-04-07 13:17:30|3547.42|3547.42|3549.29|3549.29|3549.29|3549.29|3547.42|3547.42|0
1649337460000|2022-04-07 13:17:40|3550.54|3550.54|3550.54|3550.54|3550.54|3550.54|3550.54|3550.54|0
1649337470000|2022-04-07 13:17:50|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|3548.67|0
1649337510000|2022-04-07 13:18:30|3550.54|3550.54|3550.66|3550.66|3550.66|3550.66|3550.54|3550.54|0
1649337530000|2022-04-07 13:18:50|3550.04|3550.04|3549.42|3549.42|3550.04|3550.04|3549.42|3549.42|0
1649337560000|2022-04-07 13:19:20|3550.66|3550.66|3550.66|3550.66|3550.66|3550.66|3550.66|3550.66|0
1649337580000|2022-04-07 13:19:40|3550.79|3550.79|3550.79|3550.79|3550.79|3550.79|3550.79|3550.79|0
1649337600000|2022-04-07 13:20:00|3550.91|3550.91|3551.54|3551.54|3551.54|3551.54|3550.91|3550.91|0
1649337610000|2022-04-07 13:20:10|3550.91|3550.91|3552.16|3552.16|3552.16|3552.16|3550.91|3550.91|0
1649337660000|2022-04-07 13:21:00|3551.91|3551.91|3551.29|3551.29|3551.91|3551.91|3551.29|3551.29|0
1649337680000|2022-04-07 13:21:20|3550.66|3550.66|3549.91|3549.91|3550.66|3550.66|3549.91|3549.91|0
1649337690000|2022-04-07 13:21:30|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|0
1649337770000|2022-04-07 13:22:50|3551.91|3551.91|3551.91|3551.91|3551.91|3551.91|3551.91|3551.91|0
1649337800000|2022-04-07 13:23:20|3551.29|3551.29|3551.91|3551.91|3551.91|3551.91|3551.29|3551.29|0
1649337810000|2022-04-07 13:23:30|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|3551.79|0
1649337840000|2022-04-07 13:24:00|3552.41|3552.41|3552.41|3552.41|3552.41|3552.41|3552.41|3552.41|0
1649337870000|2022-04-07 13:24:30|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|3553.04|0
1649337880000|2022-04-07 13:24:40|3554.28|3554.28|3554.28|3554.28|3554.28|3554.28|3554.28|3554.28|0
1649337900000|2022-04-07 13:25:00|3553.66|3553.66|3554.28|3554.28|3554.28|3554.28|3553.66|3553.66|0
1649337920000|2022-04-07 13:25:20|3553.66|3553.66|3553.66|3553.66|3553.66|3553.66|3553.66|3553.66|0
1649337950000|2022-04-07 13:25:50|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|0
1649337960000|2022-04-07 13:26:00|3553.29|3553.29|3553.29|3553.29|3553.29|3553.29|3553.29|3553.29|0
1649337990000|2022-04-07 13:26:30|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|3553.91|0
1649338000000|2022-04-07 13:26:40|3554.04|3554.04|3554.29|3554.29|3554.29|3554.29|3553.41|3553.41|0
1649338060000|2022-04-07 13:27:40|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|0
1649338070000|2022-04-07 13:27:50|3553.54|3553.54|3553.54|3553.54|3553.54|3553.54|3553.54|3553.54|0
1649338080000|2022-04-07 13:28:00|3552.91|3552.91|3553.54|3553.54|3553.54|3553.54|3552.91|3552.91|0
1649338100000|2022-04-07 13:28:20|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|3552.29|0
1649338110000|2022-04-07 13:28:30|3552.91|3552.91|3552.91|3552.91|3552.91|3552.91|3552.91|3552.91|0
1649338130000|2022-04-07 13:28:50|3553.04|3553.04|3552.91|3552.91|3553.04|3553.04|3552.91|3552.91|0
1649338150000|2022-04-07 13:29:10|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|3554.16|0
1649338160000|2022-04-07 13:29:20|3554.79|3554.79|3555.41|3555.41|3555.41|3555.41|3554.79|3554.79|0
1649338170000|2022-04-07 13:29:30|3555.16|3555.16|3554.91|3554.91|3555.16|3555.16|3554.91|3554.91|0
1649338190000|2022-04-07 13:29:50|3555.53|3555.53|3555.7|3555.7|3555.7|3555.7|3555.53|3555.53|0
1649338200000|2022-04-07 13:30:00|3555.45|3555.45|3554.7|3554.7|3555.45|3555.45|3554.7|3554.7|0
1649338210000|2022-04-07 13:30:10|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|0
1649338220000|2022-04-07 13:30:20|3554.33|3554.33|3554.33|3554.33|3554.95|3554.95|3554.33|3554.33|0
1649338230000|2022-04-07 13:30:30|3553.71|3553.71|3553.71|3553.71|3553.71|3553.71|3553.71|3553.71|0
1649338240000|2022-04-07 13:30:40|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|3554.95|0
1649338250000|2022-04-07 13:30:50|3555.58|3555.58|3557.58|3557.58|3557.58|3557.58|3555.58|3555.58|0
1649338270000|2022-04-07 13:31:10|3556.33|3556.33|3556.2|3556.2|3556.33|3556.33|3556.2|3556.2|0
1649338280000|2022-04-07 13:31:20|3555.58|3555.58|3555.58|3555.58|3555.58|3555.58|3555.58|3555.58|0
1649338310000|2022-04-07 13:31:50|3555.45|3555.45|3554.08|3554.08|3555.45|3555.45|3554.08|3554.08|0
1649338320000|2022-04-07 13:32:00|3553.95|3553.95|3553.95|3553.95|3553.95|3553.95|3553.95|3553.95|0
1649338330000|2022-04-07 13:32:10|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|3553.33|0
1649338340000|2022-04-07 13:32:20|3554.58|3554.58|3556.45|3556.45|3556.45|3556.45|3554.58|3554.58|0
1649338350000|2022-04-07 13:32:30|3555.83|3555.83|3555.83|3555.83|3555.83|3555.83|3555.83|3555.83|0
1649338360000|2022-04-07 13:32:40|3557.07|3557.07|3556.45|3556.45|3557.07|3557.07|3556.45|3556.45|0
1649338380000|2022-04-07 13:33:00|3556.28|3556.28|3556.28|3556.28|3556.28|3556.28|3556.28|3556.28|0
1649338390000|2022-04-07 13:33:10|3557.53|3557.53|3557.53|3557.53|3558.15|3558.15|3557.53|3557.53|0
1649338410000|2022-04-07 13:33:30|3557.65|3557.65|3560.15|3560.15|3560.15|3560.15|3557.65|3557.65|0
1649338420000|2022-04-07 13:33:40|3560.77|3560.77|3561.03|3561.03|3561.28|3561.28|3560.77|3560.77|0
1649338440000|2022-04-07 13:34:00|3563.52|3563.52|3565.52|3565.52|3565.52|3565.52|3563.52|3563.52|0
1649338450000|2022-04-07 13:34:10|3566.77|3566.77|3567.52|3567.52|3568.77|3568.77|3566.77|3566.77|0
1649338460000|2022-04-07 13:34:20|3566.9|3566.9|3568.15|3568.15|3568.15|3568.15|3566.9|3566.9|0
1649338470000|2022-04-07 13:34:30|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|3567.52|0
1649338480000|2022-04-07 13:34:40|3568.77|3568.77|3567.4|3567.4|3568.77|3568.77|3567.4|3567.4|0
1649338490000|2022-04-07 13:34:50|3568.65|3568.65|3569.32|3569.32|3569.69|3569.69|3568.65|3568.65|0
1649338500000|2022-04-07 13:35:00|3568.69|3568.69|3566.82|3566.82|3568.69|3568.69|3566.2|3566.2|0
1649338510000|2022-04-07 13:35:10|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|0
1649338520000|2022-04-07 13:35:20|3567.45|3567.45|3566.82|3566.82|3568.07|3568.07|3566.82|3566.82|0
1649338530000|2022-04-07 13:35:30|3566.7|3566.7|3565.45|3565.45|3566.7|3566.7|3565.45|3565.45|0
1649338540000|2022-04-07 13:35:40|3565.32|3565.32|3565.2|3565.2|3565.32|3565.32|3565.2|3565.2|0
1649338550000|2022-04-07 13:35:50|3564.57|3564.57|3564.57|3564.57|3564.57|3564.57|3564.57|3564.57|0
1649338560000|2022-04-07 13:36:00|3566.44|3566.44|3566.7|3566.7|3566.7|3566.7|3566.44|3566.44|0
1649338570000|2022-04-07 13:36:10|3566.82|3566.82|3566.82|3566.82|3566.82|3566.82|3566.82|3566.82|0
1649338580000|2022-04-07 13:36:20|3566.95|3566.95|3566.95|3566.95|3566.95|3566.95|3566.95|3566.95|0
1649338590000|2022-04-07 13:36:30|3565.7|3565.7|3564.95|3564.95|3565.7|3565.7|3564.95|3564.95|0
1649338600000|2022-04-07 13:36:40|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|3565.57|0
1649338620000|2022-04-07 13:37:00|3566.82|3566.82|3567.45|3567.45|3567.45|3567.45|3566.82|3566.82|0
1649338640000|2022-04-07 13:37:20|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|3567.57|0
1649338660000|2022-04-07 13:37:40|3568.2|3568.2|3567.57|3567.57|3568.2|3568.2|3567.57|3567.57|0
1649338670000|2022-04-07 13:37:50|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|3567.7|0
1649338680000|2022-04-07 13:38:00|3568.22|3568.22|3570.26|3570.26|3570.26|3570.26|3568.22|3568.22|0
1649338700000|2022-04-07 13:38:20|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|0
1649338710000|2022-04-07 13:38:30|3569.01|3569.01|3570.26|3570.26|3570.26|3570.26|3569.01|3569.01|0
1649338720000|2022-04-07 13:38:40|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|3569.64|0
1649338730000|2022-04-07 13:38:50|3569.39|3569.39|3569.51|3569.51|3569.51|3569.51|3569.39|3569.39|0
1649338740000|2022-04-07 13:39:00|3569.39|3569.39|3567.52|3567.52|3569.39|3569.39|3567.52|3567.52|0
1649338770000|2022-04-07 13:39:30|3566.89|3566.89|3566.77|3566.77|3566.89|3566.89|3566.77|3566.77|0
1649338790000|2022-04-07 13:39:50|3565.52|3565.52|3565.27|3565.27|3565.52|3565.52|3565.27|3565.27|0
1649338800000|2022-04-07 13:40:00|3565.89|3565.89|3565.76|3565.76|3565.89|3565.89|3565.76|3565.76|0
1649338810000|2022-04-07 13:40:10|3565.89|3565.89|3565.27|3565.27|3565.89|3565.89|3565.27|3565.27|0
1649338820000|2022-04-07 13:40:20|3564.64|3564.64|3564.27|3564.27|3564.64|3564.64|3564.27|3564.27|0
1649338830000|2022-04-07 13:40:30|3564.09|3564.09|3564.09|3564.09|3564.09|3564.09|3564.09|3564.09|0
1649338840000|2022-04-07 13:40:40|3565.34|3565.34|3565.34|3565.34|3565.34|3565.34|3565.34|3565.34|0
1649338850000|2022-04-07 13:40:50|3564.72|3564.72|3564.72|3564.72|3564.72|3564.72|3564.72|3564.72|0
1649338860000|2022-04-07 13:41:00|3564.84|3564.84|3564.84|3564.84|3564.84|3564.84|3564.84|3564.84|0
1649338870000|2022-04-07 13:41:10|3564.22|3564.22|3563.84|3563.84|3564.22|3564.22|3563.84|3563.84|0
1649338880000|2022-04-07 13:41:20|3564.47|3564.47|3564.47|3564.47|3564.47|3564.47|3564.47|3564.47|0
1649338890000|2022-04-07 13:41:30|3565.72|3565.72|3565.72|3565.72|3565.72|3565.72|3565.72|3565.72|0
1649338920000|2022-04-07 13:42:00|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|0
1649338930000|2022-04-07 13:42:10|3565.09|3565.09|3565.09|3565.09|3565.09|3565.09|3565.09|3565.09|0
1649338940000|2022-04-07 13:42:20|3563.84|3563.84|3564.47|3564.47|3564.47|3564.47|3563.84|3563.84|0
1649338950000|2022-04-07 13:42:30|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|3563.84|0
1649338960000|2022-04-07 13:42:40|3565.09|3565.09|3564.97|3564.97|3565.09|3565.09|3564.97|3564.97|0
1649338970000|2022-04-07 13:42:50|3565.59|3565.59|3567.09|3567.09|3567.09|3567.09|3565.59|3565.59|0
1649338980000|2022-04-07 13:43:00|3567.71|3567.71|3567.09|3567.09|3567.71|3567.71|3567.09|3567.09|0
1649338990000|2022-04-07 13:43:10|3566.47|3566.47|3566.59|3566.59|3566.59|3566.59|3566.47|3566.47|0
1649339010000|2022-04-07 13:43:30|3566.34|3566.34|3564.47|3564.47|3566.34|3566.34|3564.47|3564.47|0
1649339020000|2022-04-07 13:43:40|3563.84|3563.84|3564.72|3564.72|3564.72|3564.72|3563.47|3563.47|0
1649339030000|2022-04-07 13:43:50|3564.09|3564.09|3563.47|3563.47|3564.09|3564.09|3563.47|3563.47|0
1649339040000|2022-04-07 13:44:00|3563.34|3563.34|3562.72|3562.72|3563.34|3563.34|3562.72|3562.72|0
1649339050000|2022-04-07 13:44:10|3562.84|3562.84|3560.72|3560.72|3562.84|3562.84|3560.72|3560.72|0
1649339060000|2022-04-07 13:44:20|3561.97|3561.97|3561.97|3561.97|3561.97|3561.97|3561.97|3561.97|0
1649339080000|2022-04-07 13:44:40|3561.34|3561.34|3559.34|3559.34|3561.34|3561.34|3559.34|3559.34|0
1649339090000|2022-04-07 13:44:50|3558.72|3558.72|3558.72|3558.72|3558.72|3558.72|3558.72|3558.72|0
1649339100000|2022-04-07 13:45:00|3558.97|3558.97|3558.97|3558.97|3558.97|3558.97|3558.97|3558.97|0
1649339120000|2022-04-07 13:45:20|3557.1|3557.1|3556.47|3556.47|3557.1|3557.1|3556.47|3556.47|0
1649339130000|2022-04-07 13:45:30|3556.6|3556.6|3556.6|3556.6|3556.6|3556.6|3556.6|3556.6|0
1649339140000|2022-04-07 13:45:40|3556.72|3556.72|3556.72|3556.72|3556.72|3556.72|3556.72|3556.72|0
1649339160000|2022-04-07 13:46:00|3556.1|3556.1|3555.97|3555.97|3556.1|3556.1|3555.97|3555.97|0
1649339170000|2022-04-07 13:46:10|3556.15|3556.15|3557.39|3557.39|3557.39|3557.39|3556.15|3556.15|0
1649339180000|2022-04-07 13:46:20|3558.02|3558.02|3558.02|3558.02|3558.02|3558.02|3558.02|3558.02|0
1649339190000|2022-04-07 13:46:30|3556.15|3556.15|3556.15|3556.15|3556.15|3556.15|3556.15|3556.15|0
1649339220000|2022-04-07 13:47:00|3556.77|3556.77|3557.15|3557.15|3557.15|3557.15|3556.77|3556.77|0
1649339230000|2022-04-07 13:47:10|3556.52|3556.52|3555.9|3555.9|3556.52|3556.52|3555.9|3555.9|0
1649339240000|2022-04-07 13:47:20|3555.65|3555.65|3555.52|3555.52|3555.65|3555.65|3555.52|3555.52|0
1649339260000|2022-04-07 13:47:40|3555.69|3555.69|3555.69|3555.69|3555.69|3555.69|3555.69|3555.69|0
1649339270000|2022-04-07 13:47:50|3556.04|3556.04|3556.04|3556.04|3556.04|3556.04|3556.04|3556.04|0
1649339290000|2022-04-07 13:48:10|3555.42|3555.42|3556.54|3556.54|3556.54|3556.54|3555.42|3555.42|0
1649339300000|2022-04-07 13:48:20|3556.29|3556.29|3556.29|3556.29|3556.29|3556.29|3556.29|3556.29|0
1649339310000|2022-04-07 13:48:30|3556.17|3556.17|3556.17|3556.17|3556.17|3556.17|3556.17|3556.17|0
1649339340000|2022-04-07 13:49:00|3555.92|3555.92|3555.29|3555.29|3555.92|3555.92|3555.29|3555.29|0
1649339350000|2022-04-07 13:49:10|3554.67|3554.67|3553.82|3553.82|3554.67|3554.67|3553.82|3553.82|0
1649339370000|2022-04-07 13:49:30|3553.19|3553.19|3551.95|3551.95|3553.19|3553.19|3551.95|3551.95|0
1649339380000|2022-04-07 13:49:40|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|3551.57|0
1649339400000|2022-04-07 13:50:00|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|3552.19|0
1649339410000|2022-04-07 13:50:10|3550.95|3550.95|3550.95|3550.95|3550.95|3550.95|3550.95|3550.95|0
1649339420000|2022-04-07 13:50:20|3551.2|3551.2|3552.45|3552.45|3552.45|3552.45|3551.2|3551.2|0
1649339430000|2022-04-07 13:50:30|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|3552.57|0
1649339440000|2022-04-07 13:50:40|3553.19|3553.19|3553.19|3553.19|3553.19|3553.19|3553.19|3553.19|0
1649339450000|2022-04-07 13:50:50|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|0
1649339460000|2022-04-07 13:51:00|3553.82|3553.82|3553.82|3553.82|3553.82|3553.82|3553.82|3553.82|0
1649339490000|2022-04-07 13:51:30|3555.07|3555.07|3555.07|3555.07|3555.69|3555.69|3555.07|3555.07|0
1649339500000|2022-04-07 13:51:40|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|0
1649339510000|2022-04-07 13:51:50|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|3555.07|0
1649339520000|2022-04-07 13:52:00|3555.69|3555.69|3555.07|3555.07|3555.82|3555.82|3555.07|3555.07|0
1649339540000|2022-04-07 13:52:20|3554.44|3554.44|3553.82|3553.82|3554.44|3554.44|3553.82|3553.82|0
1649339550000|2022-04-07 13:52:30|3553.94|3553.94|3554.57|3554.57|3554.57|3554.57|3553.94|3553.94|0
1649339560000|2022-04-07 13:52:40|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|3554.44|0
1649339610000|2022-04-07 13:53:30|3554.69|3554.69|3554.57|3554.57|3554.69|3554.69|3554.57|3554.57|0
1649339620000|2022-04-07 13:53:40|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|3554.82|0
1649339640000|2022-04-07 13:54:00|3556.07|3556.07|3556.07|3556.07|3556.07|3556.07|3556.07|3556.07|0
1649339650000|2022-04-07 13:54:10|3555.44|3555.44|3556.07|3556.07|3556.07|3556.07|3555.44|3555.44|0
1649339660000|2022-04-07 13:54:20|3556.69|3556.69|3557.82|3557.82|3557.82|3557.82|3556.69|3556.69|0
1649339690000|2022-04-07 13:54:50|3557.57|3557.57|3556.19|3556.19|3557.57|3557.57|3556.19|3556.19|0
1649339700000|2022-04-07 13:55:00|3556.32|3556.32|3555.44|3555.44|3556.32|3556.32|3555.44|3555.44|0
1649339720000|2022-04-07 13:55:20|3556.69|3556.69|3556.82|3556.82|3556.82|3556.82|3556.69|3556.69|0
1649339760000|2022-04-07 13:56:00|3557.44|3557.44|3557.94|3557.94|3558.07|3558.07|3557.44|3557.44|0
1649339770000|2022-04-07 13:56:10|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|3557.32|0
1649339790000|2022-04-07 13:56:30|3558.57|3558.57|3558.57|3558.57|3558.57|3558.57|3558.57|3558.57|0
1649339800000|2022-04-07 13:56:40|3558.69|3558.69|3558.94|3558.94|3558.94|3558.94|3558.69|3558.69|0
1649339820000|2022-04-07 13:57:00|3558.82|3558.82|3558.69|3558.69|3560.06|3560.06|3558.69|3558.69|0
1649339830000|2022-04-07 13:57:10|3560.56|3560.56|3560.56|3560.56|3560.56|3560.56|3560.56|3560.56|0
1649339840000|2022-04-07 13:57:20|3559.69|3559.69|3559.44|3559.44|3559.69|3559.69|3559.44|3559.44|0
1649339850000|2022-04-07 13:57:30|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|3558.81|0
1649339880000|2022-04-07 13:58:00|3558.19|3558.19|3558.31|3558.31|3558.31|3558.31|3558.19|3558.19|0
1649339900000|2022-04-07 13:58:20|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|3560.19|0
1649339910000|2022-04-07 13:58:30|3560.81|3560.81|3560.81|3560.81|3560.81|3560.81|3560.81|3560.81|0
1649339920000|2022-04-07 13:58:40|3561.06|3561.06|3560.44|3560.44|3561.06|3561.06|3560.44|3560.44|0
1649339990000|2022-04-07 13:59:50|3561.69|3561.69|3561.69|3561.69|3561.69|3561.69|3561.69|3561.69|0
1649340000000|2022-04-07 14:00:00|3560.44|3560.44|3560.19|3560.19|3560.44|3560.44|3560.19|3560.19|0
1649340010000|2022-04-07 14:00:10|3560.06|3560.06|3556.94|3556.94|3560.06|3560.06|3556.94|3556.94|0
1649340020000|2022-04-07 14:00:20|3557.56|3557.56|3557.56|3557.56|3557.56|3557.56|3557.56|3557.56|0
1649340030000|2022-04-07 14:00:30|3557.22|3557.22|3557.22|3557.22|3557.22|3557.22|3557.22|3557.22|0
1649340040000|2022-04-07 14:00:40|3557.1|3557.1|3556.47|3556.47|3557.1|3557.1|3556.47|3556.47|0
1649340050000|2022-04-07 14:00:50|3557.1|3557.1|3558.6|3558.6|3559.84|3559.84|3557.1|3557.1|0
1649340060000|2022-04-07 14:01:00|3559.22|3559.22|3559.22|3559.22|3559.22|3559.22|3559.22|3559.22|0
1649340070000|2022-04-07 14:01:10|3558.6|3558.6|3558.6|3558.6|3558.6|3558.6|3558.6|3558.6|0
1649340090000|2022-04-07 14:01:30|3559.84|3559.84|3560.1|3560.1|3560.1|3560.1|3559.84|3559.84|0
1649340100000|2022-04-07 14:01:40|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|3560.22|0
1649340110000|2022-04-07 14:01:50|3560.85|3560.85|3560.22|3560.22|3560.85|3560.85|3560.22|3560.22|0
1649340120000|2022-04-07 14:02:00|3560.09|3560.09|3559.97|3559.97|3560.09|3560.09|3559.97|3559.97|0
1649340130000|2022-04-07 14:02:10|3557.47|3557.47|3555.6|3555.6|3557.47|3557.47|3555.6|3555.6|0
1649340140000|2022-04-07 14:02:20|3554.97|3554.97|3554.97|3554.97|3554.97|3554.97|3554.97|3554.97|0
1649340150000|2022-04-07 14:02:30|3556.22|3556.22|3556.22|3556.22|3556.35|3556.35|3556.22|3556.22|0
1649340170000|2022-04-07 14:02:50|3556.05|3556.05|3556.05|3556.05|3556.05|3556.05|3556.05|3556.05|0
1649340180000|2022-04-07 14:03:00|3555.43|3555.43|3555.05|3555.05|3555.43|3555.43|3555.05|3555.05|0
1649340200000|2022-04-07 14:03:20|3554.43|3554.43|3554.43|3554.43|3554.43|3554.43|3554.43|3554.43|0
1649340210000|2022-04-07 14:03:30|3554.3|3554.3|3554.05|3554.05|3554.3|3554.3|3554.05|3554.05|0
1649340220000|2022-04-07 14:03:40|3554.3|3554.3|3554.05|3554.05|3554.3|3554.3|3554.05|3554.05|0
1649340230000|2022-04-07 14:03:50|3554.17|3554.17|3549.8|3549.8|3554.17|3554.17|3549.8|3549.8|0
1649340240000|2022-04-07 14:04:00|3549.18|3549.18|3548.8|3548.8|3549.18|3549.18|3548.8|3548.8|0
1649340250000|2022-04-07 14:04:10|3550.05|3550.05|3549.43|3549.43|3550.05|3550.05|3549.43|3549.43|0
1649340270000|2022-04-07 14:04:30|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|3549.3|0
1649340310000|2022-04-07 14:05:10|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|3549.93|0
1649340320000|2022-04-07 14:05:20|3548.68|3548.68|3548.55|3548.55|3548.68|3548.68|3548.55|3548.55|0
1649340330000|2022-04-07 14:05:30|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|3547.93|0
1649340340000|2022-04-07 14:05:40|3549.18|3549.18|3549.18|3549.18|3549.18|3549.18|3549.18|3549.18|0
1649340350000|2022-04-07 14:05:50|3548.55|3548.55|3549.18|3549.18|3549.18|3549.18|3548.55|3548.55|0
1649340370000|2022-04-07 14:06:10|3546.06|3546.06|3547.48|3547.48|3547.48|3547.48|3546.06|3546.06|0
1649340400000|2022-04-07 14:06:40|3547.6|3547.6|3550.23|3550.23|3550.23|3550.23|3547.6|3547.6|0
1649340410000|2022-04-07 14:06:50|3550.05|3550.05|3550.68|3550.68|3550.68|3550.68|3550.05|3550.05|0
1649340440000|2022-04-07 14:07:20|3550.05|3550.05|3550.05|3550.05|3550.05|3550.05|3550.05|3550.05|0
1649340490000|2022-04-07 14:08:10|3550.43|3550.43|3550.43|3550.43|3550.43|3550.43|3550.43|3550.43|0
1649340500000|2022-04-07 14:08:20|3549.8|3549.8|3550.43|3550.43|3550.43|3550.43|3549.8|3549.8|0
1649340530000|2022-04-07 14:08:50|3549.18|3549.18|3549.18|3549.18|3549.18|3549.18|3549.18|3549.18|0
1649340540000|2022-04-07 14:09:00|3549.05|3549.05|3549.05|3549.05|3549.05|3549.05|3549.05|3549.05|0
1649340550000|2022-04-07 14:09:10|3549.31|3549.31|3549.31|3549.31|3549.31|3549.31|3549.31|3549.31|0
1649340570000|2022-04-07 14:09:30|3548.06|3548.06|3548.06|3548.06|3548.06|3548.06|3548.06|3548.06|0
1649340580000|2022-04-07 14:09:40|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|3548.68|0
1649340590000|2022-04-07 14:09:50|3548.93|3548.93|3550.6|3550.6|3550.6|3550.6|3548.93|3548.93|0
1649340600000|2022-04-07 14:10:00|3551.23|3551.23|3549.1|3549.1|3551.23|3551.23|3549.1|3549.1|0
1649340610000|2022-04-07 14:10:10|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|3548.98|0
1649340620000|2022-04-07 14:10:20|3550.23|3550.23|3551.48|3551.48|3551.48|3551.48|3550.23|3550.23|0
1649340650000|2022-04-07 14:10:50|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|3550.23|0
1649340660000|2022-04-07 14:11:00|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|3550.85|0
1649340670000|2022-04-07 14:11:10|3551.02|3551.02|3551.02|3551.02|3551.02|3551.02|3551.02|3551.02|0
1649340690000|2022-04-07 14:11:30|3549.77|3549.77|3551.02|3551.02|3551.02|3551.02|3549.77|3549.77|0
1649340710000|2022-04-07 14:11:50|3549.15|3549.15|3547.9|3547.9|3549.15|3549.15|3547.9|3547.9|0
1649340720000|2022-04-07 14:12:00|3548.53|3548.53|3548.53|3548.53|3548.53|3548.53|3548.53|3548.53|0
1649340730000|2022-04-07 14:12:10|3549.15|3549.15|3549.15|3549.15|3549.15|3549.15|3549.15|3549.15|0
1649340760000|2022-04-07 14:12:40|3549.77|3549.77|3549.9|3549.9|3549.9|3549.9|3549.77|3549.77|0
1649340790000|2022-04-07 14:13:10|3551.15|3551.15|3551.15|3551.15|3551.15|3551.15|3551.15|3551.15|0
1649340800000|2022-04-07 14:13:20|3551.77|3551.77|3552.4|3552.4|3552.4|3552.4|3551.77|3551.77|0
1649340830000|2022-04-07 14:13:50|3554.27|3554.27|3554.27|3554.27|3554.27|3554.27|3554.27|3554.27|0
1649340840000|2022-04-07 14:14:00|3554.52|3554.52|3554.65|3554.65|3554.65|3554.65|3554.39|3554.39|0
1649340860000|2022-04-07 14:14:20|3555.27|3555.27|3555.27|3555.27|3555.27|3555.27|3555.27|3555.27|0
1649340880000|2022-04-07 14:14:40|3554.02|3554.02|3554.27|3554.27|3554.27|3554.27|3554.02|3554.02|0
1649340900000|2022-04-07 14:15:00|3553.65|3553.65|3553.27|3553.27|3553.65|3553.65|3553.27|3553.27|0
1649340910000|2022-04-07 14:15:10|3552.65|3552.65|3552.65|3552.65|3552.65|3552.65|3552.65|3552.65|0
1649340930000|2022-04-07 14:15:30|3552.27|3552.27|3552.4|3552.4|3552.4|3552.4|3552.27|3552.27|0
1649340940000|2022-04-07 14:15:40|3553.02|3553.02|3553.02|3553.02|3553.02|3553.02|3553.02|3553.02|0
1649340950000|2022-04-07 14:15:50|3551.15|3551.15|3551.15|3551.15|3551.15|3551.15|3551.15|3551.15|0
1649340960000|2022-04-07 14:16:00|3550.52|3550.52|3550.52|3550.52|3550.52|3550.52|3550.52|3550.52|0
1649340970000|2022-04-07 14:16:10|3550.27|3550.27|3551.52|3551.52|3551.52|3551.52|3550.27|3550.27|0
1649341010000|2022-04-07 14:16:50|3552.15|3552.15|3552.15|3552.15|3552.15|3552.15|3552.15|3552.15|0
1649341020000|2022-04-07 14:17:00|3551.52|3551.52|3551.27|3551.27|3551.52|3551.52|3551.27|3551.27|0
1649341030000|2022-04-07 14:17:10|3550.65|3550.65|3550.02|3550.02|3550.65|3550.65|3550.02|3550.02|0
1649341040000|2022-04-07 14:17:20|3551.27|3551.27|3551.27|3551.27|3551.27|3551.27|3551.27|3551.27|0
1649341050000|2022-04-07 14:17:30|3550.65|3550.65|3550.65|3550.65|3550.65|3550.65|3550.65|3550.65|0
1649341070000|2022-04-07 14:17:50|3550.52|3550.52|3550.77|3550.77|3550.77|3550.77|3550.39|3550.39|0
1649341080000|2022-04-07 14:18:00|3551.4|3551.4|3550.52|3550.52|3551.4|3551.4|3550.52|3550.52|0
1649341110000|2022-04-07 14:18:30|3550.39|3550.39|3549.77|3549.77|3550.39|3550.39|3549.77|3549.77|0
1649341130000|2022-04-07 14:18:50|3549.9|3549.9|3551.14|3551.14|3551.14|3551.14|3549.9|3549.9|0
1649341150000|2022-04-07 14:19:10|3550.89|3550.89|3550.89|3550.89|3550.89|3550.89|3550.89|3550.89|0
1649341160000|2022-04-07 14:19:20|3551.52|3551.52|3551.52|3551.52|3551.52|3551.52|3551.52|3551.52|0
1649341190000|2022-04-07 14:19:50|3551.39|3551.39|3550.77|3550.77|3551.39|3551.39|3550.14|3550.14|0
1649341200000|2022-04-07 14:20:00|3552.02|3552.02|3552.02|3552.02|3552.02|3552.02|3552.02|3552.02|0
1649341210000|2022-04-07 14:20:10|3550.77|3550.77|3552.02|3552.02|3552.02|3552.02|3550.77|3550.77|0
1649341220000|2022-04-07 14:20:20|3552.19|3552.19|3552.32|3552.32|3552.32|3552.32|3552.19|3552.19|0
1649341240000|2022-04-07 14:20:40|3551.69|3551.69|3551.07|3551.07|3551.69|3551.69|3551.07|3551.07|0
1649341250000|2022-04-07 14:20:50|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|3550.94|0
1649341270000|2022-04-07 14:21:10|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|3550.69|0
1649341280000|2022-04-07 14:21:20|3551.94|3551.94|3551.94|3551.94|3551.94|3551.94|3551.94|3551.94|0
1649341290000|2022-04-07 14:21:30|3553.31|3553.31|3553.44|3553.44|3553.44|3553.44|3553.31|3553.31|0
1649341310000|2022-04-07 14:21:50|3552.81|3552.81|3551.57|3551.57|3552.81|3552.81|3551.57|3551.57|0
1649341320000|2022-04-07 14:22:00|3552.19|3552.19|3552.81|3552.81|3552.81|3552.81|3552.19|3552.19|0
1649341370000|2022-04-07 14:22:50|3554.69|3554.69|3553.44|3553.44|3554.69|3554.69|3553.44|3553.44|0
1649341380000|2022-04-07 14:23:00|3554.06|3554.06|3552.81|3552.81|3554.06|3554.06|3552.81|3552.81|0
1649341390000|2022-04-07 14:23:10|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|3552.69|0
1649341400000|2022-04-07 14:23:20|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|3552.06|0
1649341410000|2022-04-07 14:23:30|3551.94|3551.94|3551.32|3551.32|3551.94|3551.94|3551.32|3551.32|0
1649341440000|2022-04-07 14:24:00|3551.19|3551.19|3551.81|3551.81|3551.81|3551.81|3551.19|3551.19|0
1649341460000|2022-04-07 14:24:20|3551.94|3551.94|3551.94|3551.94|3551.94|3551.94|3551.94|3551.94|0
1649341470000|2022-04-07 14:24:30|3551.32|3551.32|3551.32|3551.32|3551.32|3551.32|3551.32|3551.32|0
1649341480000|2022-04-07 14:24:40|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|3551.06|0
1649341490000|2022-04-07 14:24:50|3550.89|3550.89|3550.89|3550.89|3550.89|3550.89|3550.89|3550.89|0
1649341500000|2022-04-07 14:25:00|3551.02|3551.02|3551.77|3551.77|3551.77|3551.77|3551.02|3551.02|0
1649341510000|2022-04-07 14:25:10|3551.59|3551.59|3551.59|3551.59|3551.59|3551.59|3551.59|3551.59|0
1649341520000|2022-04-07 14:25:20|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|3551.34|0
1649341530000|2022-04-07 14:25:30|3551.97|3551.97|3550.1|3550.1|3551.97|3551.97|3550.1|3550.1|0
1649341540000|2022-04-07 14:25:40|3550.72|3550.72|3550.84|3550.84|3550.84|3550.84|3550.72|3550.72|0
1649341590000|2022-04-07 14:26:30|3550.59|3550.59|3550.59|3550.59|3550.59|3550.59|3550.59|3550.59|0
1649341640000|2022-04-07 14:27:20|3549.97|3549.97|3550.59|3550.59|3550.59|3550.59|3549.97|3549.97|0
1649341650000|2022-04-07 14:27:30|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|3551.22|0
1649341660000|2022-04-07 14:27:40|3550.59|3550.59|3550.59|3550.59|3550.59|3550.59|3550.59|3550.59|0
1649341680000|2022-04-07 14:28:00|3549.97|3549.97|3549.97|3549.97|3549.97|3549.97|3549.97|3549.97|0
1649341690000|2022-04-07 14:28:10|3549.84|3549.84|3549.84|3549.84|3549.84|3549.84|3549.72|3549.72|0
1649341700000|2022-04-07 14:28:20|3550.47|3550.47|3551.97|3551.97|3551.97|3551.97|3550.47|3550.47|0
1649341720000|2022-04-07 14:28:40|3552.09|3552.09|3550.84|3550.84|3552.09|3552.09|3550.84|3550.84|0
1649341730000|2022-04-07 14:28:50|3550.97|3550.97|3550.8|3550.8|3550.97|3550.97|3550.8|3550.8|0
1649341740000|2022-04-07 14:29:00|3551.42|3551.42|3552.42|3552.42|3552.42|3552.42|3550.92|3550.92|0
1649341750000|2022-04-07 14:29:10|3553.05|3553.05|3552.87|3552.87|3553.05|3553.05|3552.87|3552.87|0
1649341760000|2022-04-07 14:29:20|3553.5|3553.5|3552|3552|3553.5|3553.5|3552|3552|0
1649341770000|2022-04-07 14:29:30|3550.75|3550.75|3550.75|3550.75|3550.75|3550.75|3550.75|3550.75|0
1649341790000|2022-04-07 14:29:50|3550.63|3550.63|3550.63|3550.63|3550.63|3550.63|3550.63|3550.63|0
1649341800000|2022-04-07 14:30:00|3550|3550|3550.75|3550.75|3550.75|3550.75|3550|3550|0
1649341810000|2022-04-07 14:30:10|3550.88|3550.88|3552.13|3552.13|3554|3554|3550.88|3550.88|0
1649341820000|2022-04-07 14:30:20|3552.75|3552.75|3552.75|3552.75|3552.75|3552.75|3552|3552|0
1649341830000|2022-04-07 14:30:30|3554.75|3554.75|3553.5|3553.5|3554.75|3554.75|3553.5|3553.5|0
1649341860000|2022-04-07 14:31:00|3554.13|3554.13|3553.05|3553.05|3554.13|3554.13|3551.8|3551.8|0
1649341870000|2022-04-07 14:31:10|3552.8|3552.8|3552.8|3552.8|3552.8|3552.8|3552.8|3552.8|0
1649341890000|2022-04-07 14:31:30|3552.17|3552.17|3552.05|3552.05|3552.17|3552.17|3552.05|3552.05|0
1649341900000|2022-04-07 14:31:40|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|0
1649341910000|2022-04-07 14:31:50|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|3552.85|0
1649341920000|2022-04-07 14:32:00|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|3552.22|0
1649341930000|2022-04-07 14:32:10|3551.6|3551.6|3549.72|3549.72|3551.6|3551.6|3549.72|3549.72|0
1649341940000|2022-04-07 14:32:20|3549.1|3549.1|3549.1|3549.1|3549.1|3549.1|3549.1|3549.1|0
1649341970000|2022-04-07 14:32:50|3548.48|3548.48|3547.85|3547.85|3548.48|3548.48|3547.85|3547.85|0
1649341980000|2022-04-07 14:33:00|3547.72|3547.72|3547.1|3547.1|3547.72|3547.72|3547.1|3547.1|0
1649341990000|2022-04-07 14:33:10|3545.85|3545.85|3545.63|3545.63|3545.98|3545.98|3545.63|3545.63|0
1649342000000|2022-04-07 14:33:20|3547.01|3547.01|3547.13|3547.13|3547.13|3547.13|3547.01|3547.01|0
1649342010000|2022-04-07 14:33:30|3547.01|3547.01|3547.01|3547.01|3547.01|3547.01|3547.01|3547.01|0
1649342030000|2022-04-07 14:33:50|3548.25|3548.25|3548.25|3548.25|3548.25|3548.25|3548.25|3548.25|0
1649342050000|2022-04-07 14:34:10|3547.63|3547.63|3547.63|3547.63|3547.63|3547.63|3547.63|3547.63|0
1649342080000|2022-04-07 14:34:40|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|0
1649342120000|2022-04-07 14:35:20|3549.5|3549.5|3549.5|3549.5|3549.5|3549.5|3549.5|3549.5|0
1649342130000|2022-04-07 14:35:30|3549.88|3549.88|3549.88|3549.88|3549.88|3549.88|3549.88|3549.88|0
1649342140000|2022-04-07 14:35:40|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|3549.25|0
1649342150000|2022-04-07 14:35:50|3549|3549|3549|3549|3549|3549|3549|3549|0
1649342170000|2022-04-07 14:36:10|3550.25|3550.25|3550|3550|3550.63|3550.63|3550|3550|0
1649342190000|2022-04-07 14:36:30|3549.63|3549.63|3549.63|3549.63|3549.63|3549.63|3549.63|3549.63|0
1649342200000|2022-04-07 14:36:40|3549|3549|3548.38|3548.38|3549|3549|3548.38|3548.38|0
1649342210000|2022-04-07 14:36:50|3549|3549|3549|3549|3549|3549|3549|3549|0
1649342230000|2022-04-07 14:37:10|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|3548.88|0
1649342240000|2022-04-07 14:37:20|3547.63|3547.63|3547.63|3547.63|3547.63|3547.63|3547.63|3547.63|0
1649342260000|2022-04-07 14:37:40|3546.38|3546.38|3546.38|3546.38|3546.38|3546.38|3546.38|3546.38|0
1649342280000|2022-04-07 14:38:00|3546.13|3546.13|3545.01|3545.01|3546.13|3546.13|3544.88|3544.88|0
1649342290000|2022-04-07 14:38:10|3544.38|3544.38|3543.76|3543.76|3544.38|3544.38|3543.76|3543.76|0
1649342300000|2022-04-07 14:38:20|3545.01|3545.01|3543.76|3543.76|3545.01|3545.01|3543.76|3543.76|0
1649342320000|2022-04-07 14:38:40|3542.51|3542.51|3542.51|3542.51|3542.51|3542.51|3542.38|3542.38|0
1649342330000|2022-04-07 14:38:50|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|3543.76|0
1649342350000|2022-04-07 14:39:10|3543.93|3543.93|3543.06|3543.06|3543.93|3543.93|3543.06|3543.06|0
1649342360000|2022-04-07 14:39:20|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|3542.89|0
1649342380000|2022-04-07 14:39:40|3541.64|3541.64|3541.64|3541.64|3541.64|3541.64|3541.64|3541.64|0
1649342400000|2022-04-07 14:40:00|3541.01|3541.01|3539.34|3539.34|3541.01|3541.01|3539.34|3539.34|0
1649342420000|2022-04-07 14:40:20|3536.22|3536.22|3537.47|3537.47|3537.47|3537.47|3536.22|3536.22|0
1649342440000|2022-04-07 14:40:40|3535.6|3535.6|3535.6|3535.6|3535.6|3535.6|3535.6|3535.6|0
1649342460000|2022-04-07 14:41:00|3535.47|3535.47|3533.6|3533.6|3535.47|3535.47|3533.6|3533.6|0
1649342470000|2022-04-07 14:41:10|3532.97|3532.97|3532.8|3532.8|3532.97|3532.97|3532.8|3532.8|0
1649342480000|2022-04-07 14:41:20|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|3531.55|0
1649342490000|2022-04-07 14:41:30|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|3530.93|0
1649342500000|2022-04-07 14:41:40|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|3530.31|0
1649342510000|2022-04-07 14:41:50|3529.68|3529.68|3529.96|3529.96|3529.96|3529.96|3529.33|3529.33|0
1649342520000|2022-04-07 14:42:00|3531.21|3531.21|3532.46|3532.46|3532.46|3532.46|3531.21|3531.21|0
1649342530000|2022-04-07 14:42:10|3532.2|3532.2|3532.2|3532.2|3532.2|3532.2|3532.2|3532.2|0
1649342540000|2022-04-07 14:42:20|3532.83|3532.83|3532.83|3532.83|3532.83|3532.83|3532.83|3532.83|0
1649342560000|2022-04-07 14:42:40|3532.95|3532.95|3533.58|3533.58|3533.58|3533.58|3532.95|3532.95|0
1649342580000|2022-04-07 14:43:00|3533.7|3533.7|3533.83|3533.83|3533.83|3533.83|3533.7|3533.7|0
1649342610000|2022-04-07 14:43:30|3533.95|3533.95|3533.33|3533.33|3533.95|3533.95|3533.33|3533.33|0
1649342620000|2022-04-07 14:43:40|3532.08|3532.08|3531.83|3531.83|3532.08|3532.08|3531.83|3531.83|0
1649342660000|2022-04-07 14:44:20|3530.58|3530.58|3531.21|3531.21|3531.21|3531.21|3530.58|3530.58|0
1649342670000|2022-04-07 14:44:30|3531.08|3531.08|3531.08|3531.08|3531.08|3531.08|3531.08|3531.08|0
1649342680000|2022-04-07 14:44:40|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|3531.71|0
1649342700000|2022-04-07 14:45:00|3532.33|3532.33|3532.33|3532.33|3532.33|3532.33|3532.33|3532.33|0
1649342710000|2022-04-07 14:45:10|3533.58|3533.58|3532.58|3532.58|3533.58|3533.58|3532.33|3532.33|0
1649342720000|2022-04-07 14:45:20|3534.45|3534.45|3532.33|3532.33|3534.45|3534.45|3532.33|3532.33|0
1649342750000|2022-04-07 14:45:50|3531.08|3531.08|3531.53|3531.53|3531.71|3531.71|3531.08|3531.08|0
1649342760000|2022-04-07 14:46:00|3532.91|3532.91|3532.91|3532.91|3532.91|3532.91|3532.91|3532.91|0
1649342770000|2022-04-07 14:46:10|3533.53|3533.53|3533.66|3533.66|3533.66|3533.66|3533.53|3533.53|0
1649342780000|2022-04-07 14:46:20|3533.03|3533.03|3532.78|3532.78|3533.03|3533.03|3532.78|3532.78|0
1649342800000|2022-04-07 14:46:40|3532.91|3532.91|3533.53|3533.53|3533.53|3533.53|3532.91|3532.91|0
1649342810000|2022-04-07 14:46:50|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|0
1649342820000|2022-04-07 14:47:00|3534.28|3534.28|3533.66|3533.66|3534.28|3534.28|3533.66|3533.66|0
1649342830000|2022-04-07 14:47:10|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|3533.83|0
1649342850000|2022-04-07 14:47:30|3534.45|3534.45|3534.45|3534.45|3534.45|3534.45|3534.45|3534.45|0
1649342870000|2022-04-07 14:47:50|3534.33|3534.33|3534.33|3534.33|3534.33|3534.33|3534.33|3534.33|0
1649342880000|2022-04-07 14:48:00|3534.2|3534.2|3534.2|3534.2|3534.2|3534.2|3534.2|3534.2|0
1649342890000|2022-04-07 14:48:10|3535.45|3535.45|3535.45|3535.45|3535.45|3535.45|3535.45|3535.45|0
1649342900000|2022-04-07 14:48:20|3535.58|3535.58|3535.7|3535.7|3535.7|3535.7|3535.58|3535.58|0
1649342910000|2022-04-07 14:48:30|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|3535.58|0
1649342920000|2022-04-07 14:48:40|3534.33|3534.33|3533.45|3533.45|3534.33|3534.33|3533.45|3533.45|0
1649342940000|2022-04-07 14:49:00|3533.33|3533.33|3533.2|3533.2|3533.33|3533.33|3533.2|3533.2|0
1649342960000|2022-04-07 14:49:20|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|3533.33|0
1649342970000|2022-04-07 14:49:30|3532.7|3532.7|3533.33|3533.33|3533.33|3533.33|3532.7|3532.7|0
1649342990000|2022-04-07 14:49:50|3533.95|3533.95|3535.82|3535.82|3535.82|3535.82|3533.95|3533.95|0
1649343000000|2022-04-07 14:50:00|3535.95|3535.95|3537.45|3537.45|3537.45|3537.45|3535.95|3535.95|0
1649343010000|2022-04-07 14:50:10|3539.32|3539.32|3539.32|3539.32|3539.32|3539.32|3539.32|3539.32|0
1649343020000|2022-04-07 14:50:20|3539.95|3539.95|3539.95|3539.95|3539.95|3539.95|3539.95|3539.95|0
1649343060000|2022-04-07 14:51:00|3540.32|3540.32|3540.2|3540.2|3540.32|3540.32|3540.2|3540.2|0
1649343110000|2022-04-07 14:51:50|3540.45|3540.45|3539.7|3539.7|3540.45|3540.45|3539.2|3539.2|0
1649343120000|2022-04-07 14:52:00|3539.07|3539.07|3539.07|3539.07|3539.07|3539.07|3539.07|3539.07|0
1649343130000|2022-04-07 14:52:10|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|3539.2|0
1649343150000|2022-04-07 14:52:30|3539.82|3539.82|3539.82|3539.82|3539.82|3539.82|3539.82|3539.82|0
1649343160000|2022-04-07 14:52:40|3539.2|3539.2|3539.37|3539.37|3539.37|3539.37|3539.2|3539.2|0
1649343180000|2022-04-07 14:53:00|3539.5|3539.5|3541.5|3541.5|3541.5|3541.5|3539.5|3539.5|0
1649343190000|2022-04-07 14:53:10|3541.67|3541.67|3541.67|3541.67|3541.67|3541.67|3541.67|3541.67|0
1649343220000|2022-04-07 14:53:40|3540.42|3540.42|3539.8|3539.8|3540.42|3540.42|3539.17|3539.17|0
1649343230000|2022-04-07 14:53:50|3539.62|3539.62|3539.62|3539.62|3539.62|3539.62|3539.62|3539.62|0
1649343240000|2022-04-07 14:54:00|3539.5|3539.5|3539.37|3539.37|3539.5|3539.5|3539.37|3539.37|0
1649343250000|2022-04-07 14:54:10|3540|3540|3540|3540|3540|3540|3540|3540|0
1649343260000|2022-04-07 14:54:20|3540.25|3540.25|3540.25|3540.25|3540.25|3540.25|3540.25|3540.25|0
1649343280000|2022-04-07 14:54:40|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|3540.12|0
1649343300000|2022-04-07 14:55:00|3541.37|3541.37|3541.37|3541.37|3541.37|3541.37|3541.37|3541.37|0
1649343310000|2022-04-07 14:55:10|3540.75|3540.75|3542.74|3542.74|3542.74|3542.74|3540.75|3540.75|0
1649343320000|2022-04-07 14:55:20|3543.37|3543.37|3543.99|3543.99|3543.99|3543.99|3543.37|3543.37|0
1649343330000|2022-04-07 14:55:30|3543.37|3543.37|3542.74|3542.74|3543.37|3543.37|3542.74|3542.74|0
1649343370000|2022-04-07 14:56:10|3542.12|3542.12|3542.12|3542.12|3542.12|3542.12|3542.12|3542.12|0
1649343390000|2022-04-07 14:56:30|3541.99|3541.99|3541.99|3541.99|3541.99|3541.99|3541.99|3541.99|0
1649343420000|2022-04-07 14:57:00|3541.37|3541.37|3541.24|3541.24|3541.37|3541.37|3541.24|3541.24|0
1649343440000|2022-04-07 14:57:20|3541.07|3541.07|3541.07|3541.07|3541.07|3541.07|3541.07|3541.07|0
1649343450000|2022-04-07 14:57:30|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|0
1649343460000|2022-04-07 14:57:40|3540.32|3540.32|3540.45|3540.45|3540.45|3540.45|3540.32|3540.32|0
1649343480000|2022-04-07 14:58:00|3539.82|3539.82|3539.82|3539.82|3539.82|3539.82|3539.82|3539.82|0
1649343490000|2022-04-07 14:58:10|3540.45|3540.45|3542.32|3542.32|3542.32|3542.32|3540.45|3540.45|0
1649343540000|2022-04-07 14:59:00|3541.7|3541.7|3541.07|3541.07|3541.7|3541.7|3541.07|3541.07|0
1649343580000|2022-04-07 14:59:40|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|3540.45|0
1649343600000|2022-04-07 15:00:00|3540.57|3540.57|3545.37|3545.37|3545.37|3545.37|3540.57|3540.57|0
1649343610000|2022-04-07 15:00:10|3546.62|3546.62|3543.62|3543.62|3547.24|3547.24|3543.62|3543.62|0
1649343620000|2022-04-07 15:00:20|3543.37|3543.37|3543.37|3543.37|3543.37|3543.37|3543.37|3543.37|0
1649343630000|2022-04-07 15:00:30|3542.74|3542.74|3541.24|3541.24|3542.74|3542.74|3541.24|3541.24|0
1649343640000|2022-04-07 15:00:40|3542.49|3542.49|3541.87|3541.87|3542.49|3542.49|3541.87|3541.87|0
1649343650000|2022-04-07 15:00:50|3541.24|3541.24|3541.07|3541.07|3541.24|3541.24|3541.07|3541.07|0
1649343660000|2022-04-07 15:01:00|3540.95|3540.95|3542.82|3542.82|3542.82|3542.82|3540.95|3540.95|0
1649343670000|2022-04-07 15:01:10|3542.32|3542.32|3542.44|3542.44|3542.44|3542.44|3542.32|3542.32|0
1649343680000|2022-04-07 15:01:20|3542.19|3542.19|3542.19|3542.19|3542.19|3542.19|3542.19|3542.19|0
1649343720000|2022-04-07 15:02:00|3540.95|3540.95|3540.32|3540.32|3540.95|3540.95|3540.32|3540.32|0
1649343730000|2022-04-07 15:02:10|3540.2|3540.2|3540.2|3540.2|3540.2|3540.2|3540.2|3540.2|0
1649343740000|2022-04-07 15:02:20|3540.82|3540.82|3540.02|3540.02|3540.82|3540.82|3540.02|3540.02|0
1649343780000|2022-04-07 15:03:00|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|3539.4|0
1649343800000|2022-04-07 15:03:20|3538.78|3538.78|3537.77|3537.77|3538.78|3538.78|3537.77|3537.77|0
1649343810000|2022-04-07 15:03:30|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|0
1649343860000|2022-04-07 15:04:20|3538.4|3538.4|3538.27|3538.27|3538.4|3538.4|3538.27|3538.27|0
1649343890000|2022-04-07 15:04:50|3538.9|3538.9|3539.52|3539.52|3539.52|3539.52|3538.9|3538.9|0
1649343920000|2022-04-07 15:05:20|3539.4|3539.4|3538.77|3538.77|3539.4|3539.4|3538.77|3538.77|0
1649343930000|2022-04-07 15:05:30|3538.9|3538.9|3539.65|3539.65|3539.65|3539.65|3538.9|3538.9|0
1649343940000|2022-04-07 15:05:40|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|0
1649343960000|2022-04-07 15:06:00|3538.4|3538.4|3538.4|3538.4|3538.4|3538.4|3538.4|3538.4|0
1649343970000|2022-04-07 15:06:10|3539.02|3539.02|3539.15|3539.15|3539.15|3539.15|3539.02|3539.02|0
1649343980000|2022-04-07 15:06:20|3539.27|3539.27|3539.27|3539.27|3539.27|3539.27|3539.27|3539.27|0
1649343990000|2022-04-07 15:06:30|3539.9|3539.9|3539.9|3539.9|3539.9|3539.9|3539.9|3539.9|0
1649344000000|2022-04-07 15:06:40|3539.77|3539.77|3539.65|3539.65|3539.77|3539.77|3539.65|3539.65|0
1649344010000|2022-04-07 15:06:50|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|3539.02|0
1649344020000|2022-04-07 15:07:00|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|3539.65|0
1649344030000|2022-04-07 15:07:10|3540.27|3540.27|3540.27|3540.27|3540.27|3540.27|3540.27|3540.27|0
1649344050000|2022-04-07 15:07:30|3540.02|3540.02|3538.15|3538.15|3540.02|3540.02|3538.15|3538.15|0
1649344090000|2022-04-07 15:08:10|3537.52|3537.52|3538.77|3538.77|3538.77|3538.77|3537.52|3537.52|0
1649344100000|2022-04-07 15:08:20|3538.15|3538.15|3537.9|3537.9|3538.15|3538.15|3537.9|3537.9|0
1649344110000|2022-04-07 15:08:30|3537.77|3537.77|3537.77|3537.77|3537.77|3537.77|3537.77|3537.77|0
1649344130000|2022-04-07 15:08:50|3539.02|3539.02|3537.77|3537.77|3539.02|3539.02|3537.77|3537.77|0
1649344160000|2022-04-07 15:09:20|3537.15|3537.15|3536.52|3536.52|3537.15|3537.15|3536.52|3536.52|0
1649344170000|2022-04-07 15:09:30|3536.4|3536.4|3536.4|3536.4|3536.4|3536.4|3536.4|3536.4|0
1649344210000|2022-04-07 15:10:10|3535.77|3535.77|3535.77|3535.77|3535.77|3535.77|3535.77|3535.77|0
1649344220000|2022-04-07 15:10:20|3536.4|3536.4|3537.02|3537.02|3537.02|3537.02|3536.4|3536.4|0
1649344270000|2022-04-07 15:11:10|3536.77|3536.77|3536.15|3536.15|3536.77|3536.77|3536.15|3536.15|0
1649344280000|2022-04-07 15:11:20|3536.4|3536.4|3536.4|3536.4|3536.4|3536.4|3536.4|3536.4|0
1649344300000|2022-04-07 15:11:40|3535.77|3535.77|3535.77|3535.77|3535.77|3535.77|3535.77|3535.77|0
1649344320000|2022-04-07 15:12:00|3535.43|3535.43|3535.43|3535.43|3535.43|3535.43|3535.43|3535.43|0
1649344330000|2022-04-07 15:12:10|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|3533.55|0
1649344360000|2022-04-07 15:12:40|3533.68|3533.68|3534.93|3534.93|3534.93|3534.93|3533.68|3533.68|0
1649344370000|2022-04-07 15:12:50|3535.55|3535.55|3535.55|3535.55|3535.55|3535.55|3535.55|3535.55|0
1649344380000|2022-04-07 15:13:00|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|0
1649344410000|2022-04-07 15:13:30|3537.43|3537.43|3538.17|3538.17|3538.17|3538.17|3537.43|3537.43|0
1649344420000|2022-04-07 15:13:40|3536.93|3536.93|3536.8|3536.8|3536.93|3536.93|3536.8|3536.8|0
1649344440000|2022-04-07 15:14:00|3536.93|3536.93|3536.93|3536.93|3536.93|3536.93|3536.93|3536.93|0
1649344470000|2022-04-07 15:14:30|3537.55|3537.55|3536.93|3536.93|3537.68|3537.68|3536.93|3536.93|0
1649344490000|2022-04-07 15:14:50|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|3538.17|0
1649344500000|2022-04-07 15:15:00|3539.42|3539.42|3538.17|3538.17|3539.42|3539.42|3538.17|3538.17|0
1649344510000|2022-04-07 15:15:10|3536.8|3536.8|3537.05|3537.05|3537.05|3537.05|3536.8|3536.8|0
1649344520000|2022-04-07 15:15:20|3537.22|3537.22|3537.22|3537.22|3537.22|3537.22|3537.22|3537.22|0
1649344530000|2022-04-07 15:15:30|3537.35|3537.35|3537.35|3537.35|3537.35|3537.35|3537.35|3537.35|0
1649344550000|2022-04-07 15:15:50|3538.6|3538.6|3538.6|3538.6|3538.6|3538.6|3538.6|3538.6|0
1649344560000|2022-04-07 15:16:00|3537.97|3537.97|3537.97|3537.97|3537.97|3537.97|3537.97|3537.97|0
1649344570000|2022-04-07 15:16:10|3536.72|3536.72|3536.72|3536.72|3536.72|3536.72|3536.72|3536.72|0
1649344580000|2022-04-07 15:16:20|3537.35|3537.35|3536.72|3536.72|3537.35|3537.35|3536.72|3536.72|0
1649344610000|2022-04-07 15:16:50|3535.97|3535.97|3535.35|3535.35|3535.97|3535.97|3535.35|3535.35|0
1649344620000|2022-04-07 15:17:00|3535.22|3535.22|3535.22|3535.22|3535.22|3535.22|3535.22|3535.22|0
1649344630000|2022-04-07 15:17:10|3533.35|3533.35|3533.35|3533.35|3533.35|3533.35|3533.35|3533.35|0
1649344640000|2022-04-07 15:17:20|3533.48|3533.48|3533.48|3533.48|3533.48|3533.48|3533.48|3533.48|0
1649344650000|2022-04-07 15:17:30|3533.6|3533.6|3533.48|3533.48|3533.6|3533.6|3533.48|3533.48|0
1649344660000|2022-04-07 15:17:40|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|3534.1|0
1649344680000|2022-04-07 15:18:00|3532.85|3532.85|3532.85|3532.85|3532.85|3532.85|3532.85|3532.85|0
1649344720000|2022-04-07 15:18:40|3532.23|3532.23|3532.23|3532.23|3532.23|3532.23|3532.23|3532.23|0
1649344770000|2022-04-07 15:19:30|3532.1|3532.1|3534.6|3534.6|3534.6|3534.6|3532.1|3532.1|0
1649344780000|2022-04-07 15:19:40|3534.73|3534.73|3533.48|3533.48|3534.73|3534.73|3533.48|3533.48|0
1649344800000|2022-04-07 15:20:00|3533.35|3533.35|3533.98|3533.98|3533.98|3533.98|3532.73|3532.73|0
1649344810000|2022-04-07 15:20:10|3533.8|3533.8|3533.8|3533.8|3533.8|3533.8|3533.8|3533.8|0
1649344820000|2022-04-07 15:20:20|3533.18|3533.18|3531.93|3531.93|3533.18|3533.18|3531.93|3531.93|0
1649344830000|2022-04-07 15:20:30|3531.68|3531.68|3533.06|3533.06|3533.06|3533.06|3531.68|3531.68|0
1649344840000|2022-04-07 15:20:40|3533.68|3533.68|3533.68|3533.68|3533.68|3533.68|3533.68|3533.68|0
1649344850000|2022-04-07 15:20:50|3534.3|3534.3|3534.93|3534.93|3534.93|3534.93|3534.3|3534.3|0
1649344860000|2022-04-07 15:21:00|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|3536.18|0
1649344870000|2022-04-07 15:21:10|3535.55|3535.55|3533.68|3533.68|3535.55|3535.55|3533.68|3533.68|0
1649344890000|2022-04-07 15:21:30|3534.93|3534.93|3535.21|3535.21|3535.55|3535.55|3534.93|3534.93|0
1649344900000|2022-04-07 15:21:40|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|3537.08|0
1649344930000|2022-04-07 15:22:10|3535.83|3535.83|3537.08|3537.08|3537.08|3537.08|3535.83|3535.83|0
1649344950000|2022-04-07 15:22:30|3537.7|3537.7|3536.7|3536.7|3537.7|3537.7|3536.45|3536.45|0
1649344960000|2022-04-07 15:22:40|3536.88|3536.88|3537.45|3537.45|3538.08|3538.08|3536.7|3536.7|0
1649344970000|2022-04-07 15:22:50|3536.83|3536.83|3536.21|3536.21|3536.83|3536.83|3536.21|3536.21|0
1649345000000|2022-04-07 15:23:20|3538.7|3538.7|3538.08|3538.08|3538.7|3538.7|3538.08|3538.08|0
1649345020000|2022-04-07 15:23:40|3539.33|3539.33|3538.45|3538.45|3539.33|3539.33|3538.45|3538.45|0
1649345030000|2022-04-07 15:23:50|3538.7|3538.7|3538.08|3538.08|3538.7|3538.7|3538.08|3538.08|0
1649345040000|2022-04-07 15:24:00|3536.83|3536.83|3537.2|3537.2|3537.2|3537.2|3536.58|3536.58|0
1649345060000|2022-04-07 15:24:20|3537.83|3537.83|3537.83|3537.83|3537.83|3537.83|3537.83|3537.83|0
1649345070000|2022-04-07 15:24:30|3537.95|3537.95|3537.95|3537.95|3537.95|3537.95|3537.95|3537.95|0
1649345080000|2022-04-07 15:24:40|3537.7|3537.7|3537.7|3537.7|3537.7|3537.7|3537.7|3537.7|0
1649345090000|2022-04-07 15:24:50|3537.83|3537.83|3538.45|3538.45|3538.45|3538.45|3537.83|3537.83|0
1649345100000|2022-04-07 15:25:00|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|3539.7|0
1649345110000|2022-04-07 15:25:10|3539.58|3539.58|3539.58|3539.58|3539.58|3539.58|3539.58|3539.58|0
1649345120000|2022-04-07 15:25:20|3538.95|3538.95|3537.58|3537.58|3538.95|3538.95|3537.58|3537.58|0
1649345130000|2022-04-07 15:25:30|3537.45|3537.45|3537.45|3537.45|3537.45|3537.45|3537.45|3537.45|0
1649345150000|2022-04-07 15:25:50|3537.33|3537.33|3537.95|3537.95|3537.95|3537.95|3537.33|3537.33|0
1649345160000|2022-04-07 15:26:00|3537.33|3537.33|3536.08|3536.08|3537.33|3537.33|3536.08|3536.08|0
1649345190000|2022-04-07 15:26:30|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|3536.7|0
1649345200000|2022-04-07 15:26:40|3536.58|3536.58|3536.45|3536.45|3536.58|3536.58|3536.45|3536.45|0
1649345210000|2022-04-07 15:26:50|3535.08|3535.08|3535.33|3535.33|3535.33|3535.33|3535.08|3535.08|0
1649345220000|2022-04-07 15:27:00|3535.95|3535.95|3535.33|3535.33|3535.95|3535.95|3535.33|3535.33|0
1649345230000|2022-04-07 15:27:10|3535.2|3535.2|3535.2|3535.2|3535.2|3535.2|3535.2|3535.2|0
1649345270000|2022-04-07 15:27:50|3535.45|3535.45|3535.7|3535.7|3535.7|3535.7|3535.45|3535.45|0
1649345280000|2022-04-07 15:28:00|3534.46|3534.46|3534.54|3534.54|3534.71|3534.71|3534.46|3534.46|0
1649345290000|2022-04-07 15:28:10|3533.91|3533.91|3533.91|3533.91|3533.91|3533.91|3533.91|3533.91|0
1649345310000|2022-04-07 15:28:30|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|3534.16|0
1649345330000|2022-04-07 15:28:50|3533.91|3533.91|3532.79|3532.79|3534.04|3534.04|3532.79|3532.79|0
1649345360000|2022-04-07 15:29:20|3534.04|3534.04|3534.16|3534.16|3534.79|3534.79|3534.04|3534.04|0
1649345370000|2022-04-07 15:29:30|3534.29|3534.29|3534.29|3534.29|3534.29|3534.29|3534.29|3534.29|0
1649345380000|2022-04-07 15:29:40|3536.16|3536.16|3535.91|3535.91|3536.66|3536.66|3535.29|3535.29|0
1649345390000|2022-04-07 15:29:50|3536.16|3536.16|3538.58|3538.58|3538.58|3538.58|3536.16|3536.16|0
1649402100000|2022-04-08 07:15:00|3587.16|3587.16|3587.16|3587.16|3587.79|3587.79|3586.54|3586.54|0
1649402110000|2022-04-08 07:15:10|3589.04|3589.04|3587.29|3587.29|3589.16|3589.16|3587.29|3587.29|0
1649402120000|2022-04-08 07:15:20|3586.67|3586.67|3586.67|3586.67|3586.67|3586.67|3586.67|3586.67|0
1649402140000|2022-04-08 07:15:40|3587.54|3587.54|3586.79|3586.79|3587.54|3587.54|3586.79|3586.79|0
1649402150000|2022-04-08 07:15:50|3587.42|3587.42|3586.17|3586.17|3587.42|3587.42|3586.17|3586.17|0
1649402170000|2022-04-08 07:16:10|3584.92|3584.92|3587.94|3587.94|3587.94|3587.94|3584.2|3584.2|0
1649402180000|2022-04-08 07:16:20|3585.45|3585.45|3585.57|3585.57|3585.57|3585.57|3585.45|3585.45|0
1649402190000|2022-04-08 07:16:30|3585.45|3585.45|3585.7|3585.7|3585.7|3585.7|3585.45|3585.45|0
1649402200000|2022-04-08 07:16:40|3585.82|3585.82|3585.82|3585.82|3585.82|3585.82|3585.82|3585.82|0
1649402210000|2022-04-08 07:16:50|3588.32|3588.32|3588.19|3588.19|3588.32|3588.32|3588.19|3588.19|0
1649402220000|2022-04-08 07:17:00|3588.32|3588.32|3587.81|3587.81|3588.32|3588.32|3587.81|3587.81|0
1649402250000|2022-04-08 07:17:30|3584.68|3584.68|3583.44|3583.44|3584.68|3584.68|3583.44|3583.44|0
1649402280000|2022-04-08 07:18:00|3584.06|3584.06|3583.44|3583.44|3584.68|3584.68|3583.44|3583.44|0
1649402300000|2022-04-08 07:18:20|3583.31|3583.31|3583.06|3583.06|3583.31|3583.31|3583.06|3583.06|0
1649402310000|2022-04-08 07:18:30|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|3583.19|0
1649402320000|2022-04-08 07:18:40|3583.31|3583.31|3584.06|3584.06|3585.93|3585.93|3583.31|3583.31|0
1649402360000|2022-04-08 07:19:20|3583.44|3583.44|3580.32|3580.32|3583.44|3583.44|3580.32|3580.32|0
1649402390000|2022-04-08 07:19:50|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|0
1649402410000|2022-04-08 07:20:10|3578.94|3578.94|3577.81|3577.81|3578.94|3578.94|3577.69|3577.69|0
1649402420000|2022-04-08 07:20:20|3578.19|3578.19|3578.19|3578.19|3578.19|3578.19|3578.19|3578.19|0
1649402460000|2022-04-08 07:21:00|3576.32|3576.32|3576.57|3576.57|3576.57|3576.57|3576.32|3576.32|0
1649402470000|2022-04-08 07:21:10|3577.82|3577.82|3577.82|3577.82|3577.82|3577.82|3577.82|3577.82|0
1649402480000|2022-04-08 07:21:20|3578.44|3578.44|3579.69|3579.69|3579.94|3579.94|3578.44|3578.44|0
1649402510000|2022-04-08 07:21:50|3580.32|3580.32|3578.44|3578.44|3580.32|3580.32|3578.44|3578.44|0
1649402520000|2022-04-08 07:22:00|3583.44|3583.44|3587.19|3587.19|3587.19|3587.19|3583.44|3583.44|0
1649402530000|2022-04-08 07:22:10|3586.68|3586.68|3586.68|3586.68|3586.68|3586.68|3586.68|3586.68|0
1649402540000|2022-04-08 07:22:20|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|0
1649402550000|2022-04-08 07:22:30|3586.68|3586.68|3583.56|3583.56|3586.68|3586.68|3583.56|3583.56|0
1649402560000|2022-04-08 07:22:40|3583.81|3583.81|3583.81|3583.81|3583.81|3583.81|3583.81|3583.81|0
1649402570000|2022-04-08 07:22:50|3583.94|3583.94|3584.06|3584.06|3584.06|3584.06|3583.94|3583.94|0
1649402610000|2022-04-08 07:23:30|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|3583.72|0
1649402630000|2022-04-08 07:23:50|3591.84|3591.84|3591.84|3591.84|3591.84|3591.84|3591.84|3591.84|0
1649402640000|2022-04-08 07:24:00|3590.59|3590.59|3591.84|3591.84|3591.84|3591.84|3590.59|3590.59|0
1649402680000|2022-04-08 07:24:40|3591.21|3591.21|3594.33|3594.33|3594.33|3594.33|3591.21|3591.21|0
1649402700000|2022-04-08 07:25:00|3595.58|3595.58|3595.58|3595.58|3595.58|3595.58|3595.58|3595.58|0
1649402710000|2022-04-08 07:25:10|3593.09|3593.09|3592.83|3592.83|3593.09|3593.09|3592.83|3592.83|0
1649402730000|2022-04-08 07:25:30|3592.71|3592.71|3592.71|3592.71|3592.71|3592.71|3592.71|3592.71|0
1649402760000|2022-04-08 07:26:00|3592.08|3592.08|3593.46|3593.46|3593.46|3593.46|3592.08|3592.08|0
1649402770000|2022-04-08 07:26:10|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|3594.71|0
1649402780000|2022-04-08 07:26:20|3594.53|3594.53|3594.41|3594.41|3594.53|3594.53|3594.41|3594.41|0
1649402790000|2022-04-08 07:26:30|3597.53|3597.53|3596.28|3596.28|3597.53|3597.53|3596.28|3596.28|0
1649402800000|2022-04-08 07:26:40|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|0
1649402810000|2022-04-08 07:26:50|3595.53|3595.53|3595.53|3595.53|3595.53|3595.53|3595.41|3595.41|0
1649402820000|2022-04-08 07:27:00|3597.4|3597.4|3598.53|3598.53|3598.53|3598.53|3597.4|3597.4|0
1649402830000|2022-04-08 07:27:10|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|3598.78|0
1649402840000|2022-04-08 07:27:20|3597.53|3597.53|3595.04|3595.04|3597.53|3597.53|3595.04|3595.04|0
1649402850000|2022-04-08 07:27:30|3596.28|3596.28|3596.28|3596.28|3596.28|3596.28|3596.28|3596.28|0
1649402870000|2022-04-08 07:27:50|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|3595.66|0
1649402880000|2022-04-08 07:28:00|3596.04|3596.04|3596.41|3596.41|3596.66|3596.66|3596.04|3596.04|0
1649402930000|2022-04-08 07:28:50|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|0
1649402940000|2022-04-08 07:29:00|3595.99|3595.99|3599.11|3599.11|3600.98|3600.98|3595.99|3595.99|0
1649402950000|2022-04-08 07:29:10|3602.85|3602.85|3599.73|3599.73|3602.85|3602.85|3599.73|3599.73|0
1649402970000|2022-04-08 07:29:30|3599.86|3599.86|3599.86|3599.86|3599.86|3599.86|3599.86|3599.86|0
1649402980000|2022-04-08 07:29:40|3599.23|3599.23|3597.98|3597.98|3599.23|3599.23|3597.98|3597.98|0
1649402990000|2022-04-08 07:29:50|3598.61|3598.61|3601.1|3601.1|3601.1|3601.1|3598.61|3598.61|0
1649403000000|2022-04-08 07:30:00|3600.48|3600.48|3596.23|3596.23|3600.48|3600.48|3596.23|3596.23|0
1649403010000|2022-04-08 07:30:10|3596.73|3596.73|3596.73|3596.73|3596.73|3596.73|3596.73|3596.73|0
1649403020000|2022-04-08 07:30:20|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|3594.86|0
1649403030000|2022-04-08 07:30:30|3594.24|3594.24|3594.24|3594.24|3594.24|3594.24|3594.24|3594.24|0
1649403050000|2022-04-08 07:30:50|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|3592.36|0
1649403070000|2022-04-08 07:31:10|3592.24|3592.24|3592.24|3592.24|3592.24|3592.24|3592.24|3592.24|0
1649403080000|2022-04-08 07:31:20|3590.99|3590.99|3589.74|3589.74|3590.99|3590.99|3589.74|3589.74|0
1649403100000|2022-04-08 07:31:40|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|0
1649403110000|2022-04-08 07:31:50|3588.99|3588.99|3590.24|3590.24|3590.24|3590.24|3588.99|3588.99|0
1649403170000|2022-04-08 07:32:50|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|0
1649403190000|2022-04-08 07:33:10|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|3589.49|0
1649403200000|2022-04-08 07:33:20|3591.36|3591.36|3590.36|3590.36|3591.36|3591.36|3590.24|3590.24|0
1649403220000|2022-04-08 07:33:40|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|3589.74|0
1649403270000|2022-04-08 07:34:30|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|0
1649403310000|2022-04-08 07:35:10|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|3589.12|0
1649403330000|2022-04-08 07:35:30|3588.86|3588.86|3588.74|3588.74|3588.86|3588.86|3588.74|3588.74|0
1649403350000|2022-04-08 07:35:50|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|0
1649403370000|2022-04-08 07:36:10|3585.74|3585.74|3585.74|3585.74|3585.74|3585.74|3585.74|3585.74|0
1649403380000|2022-04-08 07:36:20|3585.12|3585.12|3585.12|3585.12|3585.12|3585.12|3585.12|3585.12|0
1649403420000|2022-04-08 07:37:00|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|3585.49|0
1649403450000|2022-04-08 07:37:30|3584.87|3584.87|3585.49|3585.49|3585.49|3585.49|3584.87|3584.87|0
1649403470000|2022-04-08 07:37:50|3585.99|3585.99|3586.12|3586.12|3586.12|3586.12|3585.99|3585.99|0
1649403500000|2022-04-08 07:38:20|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|0
1649403530000|2022-04-08 07:38:50|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|3588.74|0
1649403540000|2022-04-08 07:39:00|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|0
1649403570000|2022-04-08 07:39:30|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|0
1649403600000|2022-04-08 07:40:00|3589.86|3589.86|3589.86|3589.86|3589.86|3589.86|3589.86|3589.86|0
1649403610000|2022-04-08 07:40:10|3588.61|3588.61|3590.49|3590.49|3590.49|3590.49|3588.61|3588.61|0
1649403630000|2022-04-08 07:40:30|3589.86|3589.86|3591.73|3591.73|3591.73|3591.73|3589.86|3589.86|0
1649403640000|2022-04-08 07:40:40|3592.36|3592.36|3592.48|3592.48|3592.48|3592.48|3592.23|3592.23|0
1649403660000|2022-04-08 07:41:00|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|0
1649403670000|2022-04-08 07:41:10|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|0
1649403680000|2022-04-08 07:41:20|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|3589.23|0
1649403700000|2022-04-08 07:41:40|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|3588.61|0
1649403710000|2022-04-08 07:41:50|3587.99|3587.99|3588.61|3588.61|3588.61|3588.61|3587.99|3587.99|0
1649403730000|2022-04-08 07:42:10|3589.86|3589.86|3590.48|3590.48|3590.48|3590.48|3589.86|3589.86|0
1649403750000|2022-04-08 07:42:30|3591.73|3591.73|3592.98|3592.98|3593.6|3593.6|3591.73|3591.73|0
1649403770000|2022-04-08 07:42:50|3594.23|3594.23|3594.23|3594.23|3594.23|3594.23|3594.23|3594.23|0
1649403780000|2022-04-08 07:43:00|3594.85|3594.85|3595.48|3595.48|3595.48|3595.48|3594.85|3594.85|0
1649403810000|2022-04-08 07:43:30|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|0
1649403840000|2022-04-08 07:44:00|3595.98|3595.98|3597.22|3597.22|3597.22|3597.22|3595.98|3595.98|0
1649403850000|2022-04-08 07:44:10|3598.47|3598.47|3598.47|3598.47|3598.47|3598.47|3598.47|3598.47|0
1649403900000|2022-04-08 07:45:00|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|3597.85|0
1649403910000|2022-04-08 07:45:10|3597.72|3597.72|3597.22|3597.22|3597.85|3597.85|3597.22|3597.22|0
1649403920000|2022-04-08 07:45:20|3598.47|3598.47|3602.22|3602.22|3602.22|3602.22|3598.47|3598.47|0
1649403950000|2022-04-08 07:45:50|3603.46|3603.46|3603.46|3603.46|3603.46|3603.46|3603.46|3603.46|0
1649403960000|2022-04-08 07:46:00|3600.97|3600.97|3598.47|3598.47|3600.97|3600.97|3598.47|3598.47|0
1649403980000|2022-04-08 07:46:20|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|3598.6|0
1649404040000|2022-04-08 07:47:20|3597.97|3597.97|3597.97|3597.97|3597.97|3597.97|3597.97|3597.97|0
1649404050000|2022-04-08 07:47:30|3596.1|3596.1|3596.1|3596.1|3596.1|3596.1|3596.1|3596.1|0
1649404080000|2022-04-08 07:48:00|3596.35|3596.35|3596.35|3596.35|3596.35|3596.35|3596.35|3596.35|0
1649404090000|2022-04-08 07:48:10|3597.6|3597.6|3596.35|3596.35|3597.6|3597.6|3596.35|3596.35|0
1649404120000|2022-04-08 07:48:40|3595.73|3595.73|3595.73|3595.73|3595.73|3595.73|3595.73|3595.73|0
1649404130000|2022-04-08 07:48:50|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|0
1649404150000|2022-04-08 07:49:10|3596.6|3596.6|3594.73|3594.73|3596.6|3596.6|3594.73|3594.73|0
1649404170000|2022-04-08 07:49:30|3592.23|3592.23|3592.85|3592.85|3592.85|3592.85|3591.61|3591.61|0
1649404180000|2022-04-08 07:49:40|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|0
1649404190000|2022-04-08 07:49:50|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|0
1649404200000|2022-04-08 07:50:00|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|0
1649404210000|2022-04-08 07:50:10|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|0
1649404220000|2022-04-08 07:50:20|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|0
1649404230000|2022-04-08 07:50:30|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|0
1649404270000|2022-04-08 07:51:10|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|0
1649404280000|2022-04-08 07:51:20|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|3591.61|0
1649404350000|2022-04-08 07:52:30|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|0
1649404360000|2022-04-08 07:52:40|3590.98|3590.98|3589.49|3589.49|3590.98|3590.98|3589.49|3589.49|0
1649404370000|2022-04-08 07:52:50|3587.61|3587.61|3588.24|3588.24|3588.24|3588.24|3587.61|3587.61|0
1649404380000|2022-04-08 07:53:00|3588.86|3588.86|3590.73|3590.73|3593.23|3593.23|3588.86|3588.86|0
1649404400000|2022-04-08 07:53:20|3590.11|3590.11|3590.11|3590.11|3590.11|3590.11|3590.11|3590.11|0
1649404410000|2022-04-08 07:53:30|3590.49|3590.49|3590.49|3590.49|3590.49|3590.49|3590.49|3590.49|0
1649404420000|2022-04-08 07:53:40|3590.61|3590.61|3590.61|3590.61|3590.61|3590.61|3590.61|3590.61|0
1649404440000|2022-04-08 07:54:00|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|0
1649404450000|2022-04-08 07:54:10|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|3586.24|0
1649404460000|2022-04-08 07:54:20|3586.87|3586.87|3588.74|3588.74|3588.74|3588.74|3586.87|3586.87|0
1649404500000|2022-04-08 07:55:00|3589.36|3589.36|3589.11|3589.11|3589.36|3589.36|3589.11|3589.11|0
1649404510000|2022-04-08 07:55:10|3589.74|3589.74|3589.61|3589.61|3589.74|3589.74|3589.61|3589.61|0
1649404530000|2022-04-08 07:55:30|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|3591.48|0
1649404570000|2022-04-08 07:56:10|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|0
1649404630000|2022-04-08 07:57:10|3595.23|3595.23|3595.61|3595.61|3595.61|3595.61|3595.23|3595.23|0
1649404650000|2022-04-08 07:57:30|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|0
1649404670000|2022-04-08 07:57:50|3596.85|3596.85|3596.85|3596.85|3596.85|3596.85|3596.85|3596.85|0
1649404680000|2022-04-08 07:58:00|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|3596.23|0
1649404700000|2022-04-08 07:58:20|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|3596.48|0
1649404730000|2022-04-08 07:58:50|3595.86|3595.86|3594.61|3594.61|3595.86|3595.86|3594.61|3594.61|0
1649404740000|2022-04-08 07:59:00|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|0
1649404760000|2022-04-08 07:59:20|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|3592.74|0
1649404770000|2022-04-08 07:59:30|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|0
1649404790000|2022-04-08 07:59:50|3593.74|3593.74|3589.99|3589.99|3593.74|3593.74|3589.99|3589.99|0
1649404800000|2022-04-08 08:00:00|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|3591.24|0
1649404810000|2022-04-08 08:00:10|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|3589.99|0
1649404820000|2022-04-08 08:00:20|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|3590.12|0
1649404840000|2022-04-08 08:00:40|3590.74|3590.74|3590.12|3590.12|3590.74|3590.74|3590.12|3590.12|0
1649404850000|2022-04-08 08:00:50|3588.87|3588.87|3588.25|3588.25|3588.87|3588.87|3588.25|3588.25|0
1649404860000|2022-04-08 08:01:00|3588.37|3588.37|3586.5|3586.5|3589.62|3589.62|3586.5|3586.5|0
1649404870000|2022-04-08 08:01:10|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|3585.25|0
1649404930000|2022-04-08 08:02:10|3585.38|3585.38|3585.63|3585.63|3585.63|3585.63|3585.38|3585.38|0
1649404940000|2022-04-08 08:02:20|3585.5|3585.5|3585.5|3585.5|3585.5|3585.5|3585.5|3585.5|0
1649404990000|2022-04-08 08:03:10|3586.75|3586.75|3587.89|3587.89|3587.89|3587.89|3586.75|3586.75|0
1649405000000|2022-04-08 08:03:20|3587.72|3587.72|3587.37|3587.37|3587.72|3587.72|3586.13|3586.13|0
1649405020000|2022-04-08 08:03:40|3586.75|3586.75|3586.13|3586.13|3586.75|3586.75|3586.13|3586.13|0
1649405060000|2022-04-08 08:04:20|3586.25|3586.25|3585.63|3585.63|3586.25|3586.25|3585.63|3585.63|0
1649405070000|2022-04-08 08:04:30|3588.12|3588.12|3588.12|3588.12|3588.12|3588.12|3588.12|3588.12|0
1649405080000|2022-04-08 08:04:40|3589.37|3589.37|3586.25|3586.25|3589.37|3589.37|3586.25|3586.25|0
1649405100000|2022-04-08 08:05:00|3585.63|3585.63|3581.88|3581.88|3585.63|3585.63|3581.88|3581.88|0
1649405120000|2022-04-08 08:05:20|3581.71|3581.71|3580.29|3580.29|3581.71|3581.71|3580.29|3580.29|0
1649405150000|2022-04-08 08:05:50|3580.91|3580.91|3581.54|3581.54|3581.54|3581.54|3580.91|3580.91|0
1649405160000|2022-04-08 08:06:00|3582.79|3582.79|3581.54|3581.54|3582.79|3582.79|3581.54|3581.54|0
1649405170000|2022-04-08 08:06:10|3580.54|3580.54|3580.66|3580.66|3580.66|3580.66|3580.54|3580.54|0
1649405240000|2022-04-08 08:07:20|3580.79|3580.79|3581.04|3581.04|3581.04|3581.04|3580.79|3580.79|0
1649405250000|2022-04-08 08:07:30|3579.79|3579.79|3582.29|3582.29|3582.29|3582.29|3579.79|3579.79|0
1649405270000|2022-04-08 08:07:50|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|3579.17|0
1649405300000|2022-04-08 08:08:20|3580.41|3580.41|3582.29|3582.29|3582.29|3582.29|3580.41|3580.41|0
1649405310000|2022-04-08 08:08:30|3581.66|3581.66|3581.66|3581.66|3581.66|3581.66|3581.66|3581.66|0
1649405320000|2022-04-08 08:08:40|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|3581.91|0
1649405350000|2022-04-08 08:09:10|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|0
1649405360000|2022-04-08 08:09:20|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|0
1649405380000|2022-04-08 08:09:40|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|3580.67|0
1649405400000|2022-04-08 08:10:00|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|0
1649405440000|2022-04-08 08:10:40|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|0
1649405480000|2022-04-08 08:11:20|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|3580.79|0
1649405540000|2022-04-08 08:12:20|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|3581.42|0
1649405570000|2022-04-08 08:12:50|3581.29|3581.29|3581.54|3581.54|3581.54|3581.54|3581.29|3581.29|0
1649405580000|2022-04-08 08:13:00|3579.67|3579.67|3578.42|3578.42|3579.67|3579.67|3578.42|3578.42|0
1649405600000|2022-04-08 08:13:20|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|3579.67|0
1649405630000|2022-04-08 08:13:50|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|3579.33|0
1649405640000|2022-04-08 08:14:00|3579.95|3579.95|3579.95|3579.95|3579.95|3579.95|3579.95|3579.95|0
1649405670000|2022-04-08 08:14:30|3580.08|3580.08|3580.2|3580.2|3580.2|3580.2|3580.08|3580.08|0
1649405680000|2022-04-08 08:14:40|3582.07|3582.07|3582.7|3582.7|3582.7|3582.7|3582.07|3582.07|0
1649405750000|2022-04-08 08:15:50|3582.07|3582.07|3581.45|3581.45|3582.07|3582.07|3581.45|3581.45|0
1649405770000|2022-04-08 08:16:10|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|0
1649405780000|2022-04-08 08:16:20|3582.2|3582.2|3582.7|3582.7|3583.45|3583.45|3582.2|3582.2|0
1649405800000|2022-04-08 08:16:40|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|3581.45|0
1649405850000|2022-04-08 08:17:30|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|3582.07|0
1649405900000|2022-04-08 08:18:20|3582.7|3582.7|3582.87|3582.87|3582.87|3582.87|3582.7|3582.7|0
1649405930000|2022-04-08 08:18:50|3582.25|3582.25|3582.25|3582.25|3582.25|3582.25|3582.25|3582.25|0
1649405970000|2022-04-08 08:19:30|3581.62|3581.62|3581.62|3581.62|3581.62|3581.62|3581.62|3581.62|0
1649405980000|2022-04-08 08:19:40|3582|3582|3582|3582|3582|3582|3582|3582|0
1649406100000|2022-04-08 08:21:40|3581.75|3581.75|3581.62|3581.62|3581.75|3581.75|3581.62|3581.62|0
1649406110000|2022-04-08 08:21:50|3583.5|3583.5|3583.5|3583.5|3583.5|3583.5|3583.5|3583.5|0
1649406120000|2022-04-08 08:22:00|3581|3581|3582.25|3582.25|3582.25|3582.25|3581|3581|0
1649406160000|2022-04-08 08:22:40|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|3586.62|0
1649406180000|2022-04-08 08:23:00|3587.87|3587.87|3590.99|3590.99|3590.99|3590.99|3587.87|3587.87|0
1649406190000|2022-04-08 08:23:10|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|3588.49|0
1649406200000|2022-04-08 08:23:20|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|3590.36|0
1649406220000|2022-04-08 08:23:40|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|3589.11|0
1649406250000|2022-04-08 08:24:10|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|3589.24|0
1649406280000|2022-04-08 08:24:40|3589.41|3589.41|3589.54|3589.54|3589.54|3589.54|3589.41|3589.41|0
1649406300000|2022-04-08 08:25:00|3590.79|3590.79|3590.79|3590.79|3590.79|3590.79|3590.79|3590.79|0
1649406360000|2022-04-08 08:26:00|3593.28|3593.28|3593.28|3593.28|3593.28|3593.28|3593.28|3593.28|0
1649406400000|2022-04-08 08:26:40|3593.53|3593.53|3593.41|3593.41|3593.53|3593.53|3593.41|3593.41|0
1649406410000|2022-04-08 08:26:50|3593.28|3593.28|3592.66|3592.66|3593.28|3593.28|3592.66|3592.66|0
1649406450000|2022-04-08 08:27:30|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|3592.04|0
1649406460000|2022-04-08 08:27:40|3592.21|3592.21|3592.21|3592.21|3592.21|3592.21|3592.21|3592.21|0
1649406470000|2022-04-08 08:27:50|3591.86|3591.86|3591.86|3591.86|3591.86|3591.86|3591.86|3591.86|0
1649406500000|2022-04-08 08:28:20|3592.49|3592.49|3593.11|3593.11|3594.36|3594.36|3592.49|3592.49|0
1649406510000|2022-04-08 08:28:30|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|3593.24|0
1649406530000|2022-04-08 08:28:50|3593.58|3593.58|3593.58|3593.58|3593.58|3593.58|3593.58|3593.58|0
1649406560000|2022-04-08 08:29:20|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|3593.75|0
1649406580000|2022-04-08 08:29:40|3593.41|3593.41|3593.41|3593.41|3593.41|3593.41|3593.41|3593.41|0
1649406600000|2022-04-08 08:30:00|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|0
1649406620000|2022-04-08 08:30:20|3594.66|3594.66|3595.91|3595.91|3595.91|3595.91|3594.66|3594.66|0
1649406660000|2022-04-08 08:31:00|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|3596.16|0
1649406680000|2022-04-08 08:31:20|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|3597.41|0
1649406740000|2022-04-08 08:32:20|3598.65|3598.65|3599.28|3599.28|3599.28|3599.28|3598.65|3598.65|0
1649406760000|2022-04-08 08:32:40|3599.15|3599.15|3599.15|3599.15|3599.15|3599.15|3599.15|3599.15|0
1649406770000|2022-04-08 08:32:50|3597.9|3597.9|3597.65|3597.65|3597.9|3597.9|3597.65|3597.65|0
1649406780000|2022-04-08 08:33:00|3597.48|3597.48|3596.86|3596.86|3597.48|3597.48|3596.86|3596.86|0
1649406790000|2022-04-08 08:33:10|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|3597.48|0
1649406820000|2022-04-08 08:33:40|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|3595.61|0
1649406850000|2022-04-08 08:34:10|3595.78|3595.78|3595.95|3595.95|3595.95|3595.95|3595.78|3595.78|0
1649406880000|2022-04-08 08:34:40|3595.33|3595.33|3595.33|3595.33|3595.33|3595.33|3595.33|3595.33|0
1649406890000|2022-04-08 08:34:50|3595.95|3595.95|3595.95|3595.95|3595.95|3595.95|3595.95|3595.95|0
1649406900000|2022-04-08 08:35:00|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|3597.83|0
1649406910000|2022-04-08 08:35:10|3597.2|3597.2|3596.58|3596.58|3597.2|3597.2|3596.58|3596.58|0
1649406920000|2022-04-08 08:35:20|3597.2|3597.2|3598.45|3598.45|3598.45|3598.45|3597.2|3597.2|0
1649406950000|2022-04-08 08:35:50|3598.7|3598.7|3598.7|3598.7|3598.7|3598.7|3598.7|3598.7|0
1649406970000|2022-04-08 08:36:10|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|3597.45|0
1649407000000|2022-04-08 08:36:40|3597.33|3597.33|3597.33|3597.33|3597.33|3597.33|3597.33|3597.33|0
1649407020000|2022-04-08 08:37:00|3597.2|3597.2|3597.83|3597.83|3597.83|3597.83|3597.2|3597.2|0
1649407040000|2022-04-08 08:37:20|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|3598.45|0
1649407070000|2022-04-08 08:37:50|3598.62|3598.62|3598.62|3598.62|3598.62|3598.62|3598.62|3598.62|0
1649407090000|2022-04-08 08:38:10|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|3598.79|0
1649407130000|2022-04-08 08:38:50|3599.42|3599.42|3599.42|3599.42|3599.42|3599.42|3599.42|3599.42|0
1649407160000|2022-04-08 08:39:20|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|3598.17|0
1649407170000|2022-04-08 08:39:30|3597.54|3597.54|3598.79|3598.79|3598.79|3598.79|3597.54|3597.54|0
1649407180000|2022-04-08 08:39:40|3600.04|3600.04|3600.04|3600.04|3600.04|3600.04|3600.04|3600.04|0
1649407200000|2022-04-08 08:40:00|3600.67|3600.67|3600.67|3600.67|3600.67|3600.67|3600.67|3600.67|0
1649407220000|2022-04-08 08:40:20|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|3601.91|0
1649407240000|2022-04-08 08:40:40|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|0
1649407250000|2022-04-08 08:40:50|3601.91|3601.91|3601.34|3601.34|3601.91|3601.91|3601.34|3601.34|0
1649407260000|2022-04-08 08:41:00|3600.71|3600.71|3601.21|3601.21|3601.21|3601.21|3600.71|3600.71|0
1649407270000|2022-04-08 08:41:10|3603.09|3603.09|3602.46|3602.46|3603.09|3603.09|3602.46|3602.46|0
1649407280000|2022-04-08 08:41:20|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|0
1649407290000|2022-04-08 08:41:30|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|3604.33|0
1649407300000|2022-04-08 08:41:40|3604.96|3604.96|3605.58|3605.58|3605.58|3605.58|3604.96|3604.96|0
1649407310000|2022-04-08 08:41:50|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|0
1649407320000|2022-04-08 08:42:00|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|0
1649407340000|2022-04-08 08:42:20|3601.84|3601.84|3602.46|3602.46|3602.46|3602.46|3601.84|3601.84|0
1649407380000|2022-04-08 08:43:00|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|3603.71|0
1649407390000|2022-04-08 08:43:10|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|0
1649407410000|2022-04-08 08:43:30|3603.66|3603.66|3605.04|3605.04|3605.04|3605.04|3603.66|3603.66|0
1649407450000|2022-04-08 08:44:10|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|3608.16|0
1649407470000|2022-04-08 08:44:30|3607.53|3607.53|3607.41|3607.41|3607.53|3607.53|3607.41|3607.41|0
1649407480000|2022-04-08 08:44:40|3607.16|3607.16|3607.16|3607.16|3607.16|3607.16|3607.16|3607.16|0
1649407490000|2022-04-08 08:44:50|3607.33|3607.33|3605.11|3605.11|3607.33|3607.33|3605.11|3605.11|0
1649407500000|2022-04-08 08:45:00|3605.24|3605.24|3605.24|3605.24|3605.24|3605.24|3605.24|3605.24|0
1649407510000|2022-04-08 08:45:10|3605.86|3605.86|3605.86|3605.86|3605.86|3605.86|3605.86|3605.86|0
1649407520000|2022-04-08 08:45:20|3607.11|3607.11|3607.98|3607.98|3608.23|3608.23|3607.11|3607.11|0
1649407540000|2022-04-08 08:45:40|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|3606.73|0
1649407570000|2022-04-08 08:46:10|3607.36|3607.36|3607.11|3607.11|3607.36|3607.36|3607.11|3607.11|0
1649407580000|2022-04-08 08:46:20|3607.23|3607.23|3607.23|3607.23|3607.23|3607.23|3607.23|3607.23|0
1649407590000|2022-04-08 08:46:30|3607.86|3607.86|3608.93|3608.93|3609.11|3609.11|3607.86|3607.86|0
1649407600000|2022-04-08 08:46:40|3608.31|3608.31|3608.31|3608.31|3608.93|3608.93|3608.31|3608.31|0
1649407620000|2022-04-08 08:47:00|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|3608.93|0
1649407630000|2022-04-08 08:47:10|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|0
1649407650000|2022-04-08 08:47:30|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|0
1649407670000|2022-04-08 08:47:50|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|0
1649407700000|2022-04-08 08:48:20|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|3610.18|0
1649407710000|2022-04-08 08:48:30|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|3609.56|0
1649407720000|2022-04-08 08:48:40|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|0
1649407740000|2022-04-08 08:49:00|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|3608.31|0
1649407800000|2022-04-08 08:50:00|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|3607.68|0
1649407860000|2022-04-08 08:51:00|3605.19|3605.19|3605.81|3605.81|3605.81|3605.81|3605.19|3605.19|0
1649407910000|2022-04-08 08:51:50|3605.69|3605.69|3605.56|3605.56|3605.69|3605.69|3605.56|3605.56|0
1649407920000|2022-04-08 08:52:00|3605.43|3605.43|3603.56|3603.56|3605.43|3605.43|3603.56|3603.56|0
1649407930000|2022-04-08 08:52:10|3604.81|3604.81|3605.31|3605.31|3605.31|3605.31|3603.44|3603.44|0
1649407940000|2022-04-08 08:52:20|3605.93|3605.93|3607.18|3607.18|3607.18|3607.18|3605.31|3605.31|0
1649407950000|2022-04-08 08:52:30|3607.81|3607.81|3607.93|3607.93|3607.93|3607.93|3607.81|3607.81|0
1649407960000|2022-04-08 08:52:40|3604.81|3604.81|3604.81|3604.81|3604.81|3604.81|3604.81|3604.81|0
1649407970000|2022-04-08 08:52:50|3604.56|3604.56|3602.81|3602.81|3604.56|3604.56|3602.81|3602.81|0
1649407980000|2022-04-08 08:53:00|3602.19|3602.19|3602.81|3602.81|3602.81|3602.81|3602.19|3602.19|0
1649408000000|2022-04-08 08:53:20|3603.43|3603.43|3606.55|3606.55|3606.55|3606.55|3603.43|3603.43|0
1649408010000|2022-04-08 08:53:30|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|0
1649408020000|2022-04-08 08:53:40|3602.19|3602.19|3602.81|3602.81|3602.81|3602.81|3602.19|3602.19|0
1649408050000|2022-04-08 08:54:10|3603.43|3603.43|3602.81|3602.81|3603.43|3603.43|3602.81|3602.81|0
1649408080000|2022-04-08 08:54:40|3602.19|3602.19|3602.06|3602.06|3602.19|3602.19|3601.93|3601.93|0
1649408090000|2022-04-08 08:54:50|3598.94|3598.94|3600.19|3600.19|3600.19|3600.19|3598.94|3598.94|0
1649408100000|2022-04-08 08:55:00|3600.06|3600.06|3599.94|3599.94|3600.06|3600.06|3599.94|3599.94|0
1649408110000|2022-04-08 08:55:10|3600.56|3600.56|3599.19|3599.19|3600.56|3600.56|3599.19|3599.19|0
1649408160000|2022-04-08 08:56:00|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|3596.69|0
1649408180000|2022-04-08 08:56:20|3596.52|3596.52|3596.64|3596.64|3596.64|3596.64|3596.52|3596.52|0
1649408200000|2022-04-08 08:56:40|3596.02|3596.02|3596.64|3596.64|3596.64|3596.64|3596.02|3596.02|0
1649408210000|2022-04-08 08:56:50|3597.27|3597.27|3597.27|3597.27|3597.27|3597.27|3596.02|3596.02|0
1649408220000|2022-04-08 08:57:00|3599.14|3599.14|3601.64|3601.64|3601.64|3601.64|3599.14|3599.14|0
1649408230000|2022-04-08 08:57:10|3600.39|3600.39|3600.39|3600.39|3600.39|3600.39|3600.39|3600.39|0
1649408250000|2022-04-08 08:57:30|3599.14|3599.14|3598.76|3598.76|3599.14|3599.14|3598.76|3598.76|0
1649408260000|2022-04-08 08:57:40|3598.14|3598.14|3598.14|3598.14|3598.14|3598.14|3598.14|3598.14|0
1649408290000|2022-04-08 08:58:10|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|0
1649408310000|2022-04-08 08:58:30|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|3599.39|0
1649408320000|2022-04-08 08:58:40|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|0
1649408330000|2022-04-08 08:58:50|3600.18|3600.18|3600.01|3600.01|3600.18|3600.18|3600.01|3600.01|0
1649408340000|2022-04-08 08:59:00|3599.88|3599.88|3599.88|3599.88|3599.88|3599.88|3599.88|3599.88|0
1649408350000|2022-04-08 08:59:10|3599.76|3599.76|3599.63|3599.63|3599.76|3599.76|3599.63|3599.63|0
1649408360000|2022-04-08 08:59:20|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|3599.76|0
1649408380000|2022-04-08 08:59:40|3598.51|3598.51|3597.26|3597.26|3598.51|3598.51|3597.26|3597.26|0
1649408390000|2022-04-08 08:59:50|3597.89|3597.89|3598.51|3598.51|3598.51|3598.51|3597.89|3597.89|0
1649408400000|2022-04-08 09:00:00|3597.89|3597.89|3593.52|3593.52|3597.89|3597.89|3593.52|3593.52|0
1649408420000|2022-04-08 09:00:20|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|3594.77|0
1649408430000|2022-04-08 09:00:30|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|3593.52|0
1649408440000|2022-04-08 09:00:40|3593.64|3593.64|3593.64|3593.64|3593.64|3593.64|3593.64|3593.64|0
1649408450000|2022-04-08 09:00:50|3592.39|3592.39|3592.39|3592.39|3592.39|3592.39|3592.39|3592.39|0
1649408460000|2022-04-08 09:01:00|3593.64|3593.64|3594.89|3594.89|3594.89|3594.89|3593.64|3593.64|0
1649408480000|2022-04-08 09:01:20|3593.02|3593.02|3591.14|3591.14|3593.02|3593.02|3591.14|3591.14|0
1649408490000|2022-04-08 09:01:30|3591.02|3591.02|3592.89|3592.89|3592.89|3592.89|3591.02|3591.02|0
1649408500000|2022-04-08 09:01:40|3594.14|3594.14|3592.27|3592.27|3594.14|3594.14|3592.27|3592.27|0
1649408510000|2022-04-08 09:01:50|3593.52|3593.52|3588.97|3588.97|3593.52|3593.52|3588.97|3588.97|0
1649408540000|2022-04-08 09:02:20|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|0
1649408560000|2022-04-08 09:02:40|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|3588.97|0
1649408580000|2022-04-08 09:03:00|3589.6|3589.6|3589.6|3589.6|3589.6|3589.6|3589.6|3589.6|0
1649408590000|2022-04-08 09:03:10|3590.22|3590.22|3588.97|3588.97|3590.22|3590.22|3588.97|3588.97|0
1649408600000|2022-04-08 09:03:20|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|3588.35|0
1649408610000|2022-04-08 09:03:30|3588.18|3588.18|3588.18|3588.18|3588.18|3588.18|3588.18|3588.18|0
1649408620000|2022-04-08 09:03:40|3589.42|3589.42|3591.3|3591.3|3591.3|3591.3|3588.8|3588.8|0
1649408670000|2022-04-08 09:04:30|3590.67|3590.67|3591.42|3591.42|3591.42|3591.42|3590.67|3590.67|0
1649408680000|2022-04-08 09:04:40|3591.55|3591.55|3592.8|3592.8|3592.8|3592.8|3591.55|3591.55|0
1649408690000|2022-04-08 09:04:50|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|3593.42|0
1649408730000|2022-04-08 09:05:30|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|3592.8|0
1649408770000|2022-04-08 09:06:10|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|3592.17|0
1649408800000|2022-04-08 09:06:40|3591.92|3591.92|3591.8|3591.8|3591.92|3591.92|3591.8|3591.8|0
1649408820000|2022-04-08 09:07:00|3588.05|3588.05|3588.05|3588.05|3588.05|3588.05|3588.05|3588.05|0
1649408880000|2022-04-08 09:08:00|3588.67|3588.67|3588.05|3588.05|3588.67|3588.67|3588.05|3588.05|0
1649408890000|2022-04-08 09:08:10|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|3587.88|0
1649408900000|2022-04-08 09:08:20|3588.25|3588.25|3588.25|3588.25|3588.25|3588.25|3588.25|3588.25|0
1649408910000|2022-04-08 09:08:30|3588.88|3588.88|3589.41|3589.41|3590.13|3590.13|3588.25|3588.25|0
1649408920000|2022-04-08 09:08:40|3588.9|3588.9|3588.72|3588.72|3588.9|3588.9|3588.72|3588.72|0
1649408950000|2022-04-08 09:09:10|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|0
1649408980000|2022-04-08 09:09:40|3589.97|3589.97|3588.72|3588.72|3589.97|3589.97|3588.72|3588.72|0
1649408990000|2022-04-08 09:09:50|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|3590.6|0
1649409000000|2022-04-08 09:10:00|3591.85|3591.85|3592.47|3592.47|3592.47|3592.47|3591.85|3591.85|0
1649409010000|2022-04-08 09:10:10|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|0
1649409020000|2022-04-08 09:10:20|3593.61|3593.61|3593.44|3593.44|3593.61|3593.61|3593.44|3593.44|0
1649409030000|2022-04-08 09:10:30|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|0
1649409050000|2022-04-08 09:10:50|3593.44|3593.44|3594.19|3594.19|3594.19|3594.19|3593.44|3593.44|0
1649409060000|2022-04-08 09:11:00|3593.56|3593.56|3593.56|3593.56|3593.56|3593.56|3593.56|3593.56|0
1649409070000|2022-04-08 09:11:10|3593.31|3593.31|3592.69|3592.69|3593.31|3593.31|3592.69|3592.69|0
1649409080000|2022-04-08 09:11:20|3592.56|3592.56|3592.44|3592.44|3592.56|3592.56|3592.44|3592.44|0
1649409090000|2022-04-08 09:11:30|3593.06|3593.06|3593.44|3593.44|3593.44|3593.44|3593.06|3593.06|0
1649409110000|2022-04-08 09:11:50|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|3591.56|0
1649409160000|2022-04-08 09:12:40|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|0
1649409210000|2022-04-08 09:13:30|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|3592.81|0
1649409260000|2022-04-08 09:14:20|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|3593.44|0
1649409300000|2022-04-08 09:15:00|3592.19|3592.19|3592.19|3592.19|3592.19|3592.19|3592.19|3592.19|0
1649409310000|2022-04-08 09:15:10|3592.36|3592.36|3592.53|3592.53|3592.53|3592.53|3592.36|3592.36|0
1649409320000|2022-04-08 09:15:20|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|3593.78|0
1649409330000|2022-04-08 09:15:30|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|3594.4|0
1649409350000|2022-04-08 09:15:50|3594.58|3594.58|3594.58|3594.58|3594.58|3594.58|3594.58|3594.58|0
1649409360000|2022-04-08 09:16:00|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1649409370000|2022-04-08 09:16:10|3592.08|3592.08|3592.08|3592.08|3592.08|3592.08|3592.08|3592.08|0
1649409390000|2022-04-08 09:16:30|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1649409400000|2022-04-08 09:16:40|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|0
1649409420000|2022-04-08 09:17:00|3592.7|3592.7|3592.83|3592.83|3593.08|3593.08|3592.7|3592.7|0
1649409470000|2022-04-08 09:17:50|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1649409500000|2022-04-08 09:18:20|3595.2|3595.2|3593.95|3593.95|3595.2|3595.2|3593.95|3593.95|0
1649409550000|2022-04-08 09:19:10|3593.33|3593.33|3592.7|3592.7|3593.33|3593.33|3592.7|3592.7|0
1649409580000|2022-04-08 09:19:40|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|3590.83|0
1649409600000|2022-04-08 09:20:00|3590.58|3590.58|3590.45|3590.45|3590.58|3590.58|3590.45|3590.45|0
1649409610000|2022-04-08 09:20:10|3590.58|3590.58|3590.58|3590.58|3590.58|3590.58|3590.58|3590.58|0
1649409630000|2022-04-08 09:20:30|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|3590.7|0
1649409700000|2022-04-08 09:21:40|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|3590.08|0
1649409720000|2022-04-08 09:22:00|3589.95|3589.95|3590.21|3590.21|3590.21|3590.21|3589.95|3589.95|0
1649409740000|2022-04-08 09:22:20|3589.95|3589.95|3589.95|3589.95|3589.95|3589.95|3589.95|3589.95|0
1649409770000|2022-04-08 09:22:50|3591.2|3591.2|3591.2|3591.2|3591.2|3591.2|3591.2|3591.2|0
1649409790000|2022-04-08 09:23:10|3592.45|3592.45|3593.08|3593.08|3593.08|3593.08|3592.45|3592.45|0
1649409820000|2022-04-08 09:23:40|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|3592.95|0
1649409860000|2022-04-08 09:24:20|3593.57|3593.57|3593.57|3593.57|3593.57|3593.57|3593.57|3593.57|0
1649409870000|2022-04-08 09:24:30|3594.08|3594.08|3593.95|3593.95|3594.08|3594.08|3593.95|3593.95|0
1649409880000|2022-04-08 09:24:40|3593.33|3593.33|3593.95|3593.95|3593.95|3593.95|3593.33|3593.33|0
1649409900000|2022-04-08 09:25:00|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|3592.7|0
1649410030000|2022-04-08 09:27:10|3593.05|3593.05|3593.22|3593.22|3593.22|3593.22|3593.05|3593.05|0
1649410070000|2022-04-08 09:27:50|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|3593.05|0
1649410100000|2022-04-08 09:28:20|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|3594.92|0
1649410140000|2022-04-08 09:29:00|3595.55|3595.55|3595.55|3595.55|3595.55|3595.55|3595.55|3595.55|0
1649410150000|2022-04-08 09:29:10|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|3596.17|0
1649410180000|2022-04-08 09:29:40|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|3597.42|0
1649410210000|2022-04-08 09:30:10|3597.55|3597.55|3597.55|3597.55|3597.55|3597.55|3597.55|3597.55|0
1649410250000|2022-04-08 09:30:50|3597.67|3597.67|3597.67|3597.67|3597.67|3597.67|3597.67|3597.67|0
1649410280000|2022-04-08 09:31:20|3598.3|3598.3|3598.3|3598.3|3598.3|3598.3|3598.3|3598.3|0
1649410290000|2022-04-08 09:31:30|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|3598.92|0
1649410300000|2022-04-08 09:31:40|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|3599.05|0
1649410310000|2022-04-08 09:31:50|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|3599.17|0
1649410340000|2022-04-08 09:32:20|3601.04|3601.04|3601.67|3601.67|3601.67|3601.67|3601.04|3601.04|0
1649410400000|2022-04-08 09:33:20|3601.54|3601.54|3601.54|3601.54|3601.54|3601.54|3601.54|3601.54|0
1649410420000|2022-04-08 09:33:40|3602.17|3602.17|3602.17|3602.17|3602.17|3602.17|3602.17|3602.17|0
1649410440000|2022-04-08 09:34:00|3601.54|3601.54|3604.04|3604.04|3604.04|3604.04|3601.54|3601.54|0
1649410450000|2022-04-08 09:34:10|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|3603.92|0
1649410510000|2022-04-08 09:35:10|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|3603.29|0
1649410570000|2022-04-08 09:36:10|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|0
1649410580000|2022-04-08 09:36:20|3602.04|3602.04|3601.79|3601.79|3602.04|3602.04|3601.79|3601.79|0
1649410590000|2022-04-08 09:36:30|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|3601.17|0
1649410610000|2022-04-08 09:36:50|3601.34|3601.34|3601.17|3601.17|3601.34|3601.34|3601.17|3601.17|0
1649410630000|2022-04-08 09:37:10|3601.79|3601.79|3601.79|3601.79|3601.79|3601.79|3601.79|3601.79|0
1649410650000|2022-04-08 09:37:30|3601.67|3601.67|3602.29|3602.29|3602.29|3602.29|3601.67|3601.67|0
1649410680000|2022-04-08 09:38:00|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|3601.67|0
1649410690000|2022-04-08 09:38:10|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|3601.92|0
1649410740000|2022-04-08 09:39:00|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|3602.54|0
1649410790000|2022-04-08 09:39:50|3602.71|3602.71|3602.71|3602.71|3602.71|3602.71|3602.71|3602.71|0
1649410800000|2022-04-08 09:40:00|3602.46|3602.46|3602.46|3602.46|3602.46|3602.46|3602.46|3602.46|0
1649410820000|2022-04-08 09:40:20|3601.84|3601.84|3601.84|3601.84|3601.84|3601.84|3601.84|3601.84|0
1649410830000|2022-04-08 09:40:30|3601.96|3601.96|3601.96|3601.96|3601.96|3601.96|3601.96|3601.96|0
1649410840000|2022-04-08 09:40:40|3602.09|3602.09|3602.09|3602.09|3602.09|3602.09|3602.09|3602.09|0
1649410870000|2022-04-08 09:41:10|3602.71|3602.71|3601.46|3601.46|3602.71|3602.71|3601.46|3601.46|0
1649410890000|2022-04-08 09:41:30|3601.34|3601.34|3601.34|3601.34|3601.34|3601.34|3601.34|3601.34|0
1649410920000|2022-04-08 09:42:00|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|3600.71|0
1649410980000|2022-04-08 09:43:00|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|0
1649410990000|2022-04-08 09:43:10|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|0
1649411000000|2022-04-08 09:43:20|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|3600.59|0
1649411010000|2022-04-08 09:43:30|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|3599.96|0
1649411040000|2022-04-08 09:44:00|3600.48|3600.48|3603.26|3603.26|3604.22|3604.22|3600.48|3600.48|0
1649411100000|2022-04-08 09:45:00|3602.63|3602.63|3602.63|3602.63|3602.63|3602.63|3602.63|3602.63|0
1649411120000|2022-04-08 09:45:20|3602.76|3602.76|3602.76|3602.76|3602.76|3602.76|3602.76|3602.76|0
1649411150000|2022-04-08 09:45:50|3602.63|3602.63|3602.51|3602.51|3602.63|3602.63|3602.51|3602.51|0
1649411210000|2022-04-08 09:46:50|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|3603.76|0
1649411220000|2022-04-08 09:47:00|3603.13|3603.13|3601.83|3601.83|3603.13|3603.13|3601.83|3601.83|0
1649411230000|2022-04-08 09:47:10|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|3601.21|0
1649411250000|2022-04-08 09:47:30|3600.83|3600.83|3600.58|3600.58|3600.83|3600.83|3600.58|3600.58|0
1649411280000|2022-04-08 09:48:00|3601.83|3601.83|3601.83|3601.83|3601.83|3601.83|3601.83|3601.83|0
1649411290000|2022-04-08 09:48:10|3602.21|3602.21|3601.83|3601.83|3602.21|3602.21|3601.83|3601.83|0
1649411310000|2022-04-08 09:48:30|3601.58|3601.58|3601.45|3601.45|3601.58|3601.58|3601.45|3601.45|0
1649411330000|2022-04-08 09:48:50|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|3601.33|0
1649411360000|2022-04-08 09:49:20|3600.71|3600.71|3601.21|3601.21|3601.21|3601.21|3600.71|3600.71|0
1649411390000|2022-04-08 09:49:50|3601.03|3601.03|3601.03|3601.03|3601.03|3601.03|3601.03|3601.03|0
1649411400000|2022-04-08 09:50:00|3600.78|3600.78|3600.78|3600.78|3600.78|3600.78|3600.78|3600.78|0
1649411440000|2022-04-08 09:50:40|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|3602.03|0
1649411470000|2022-04-08 09:51:10|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|0
1649411520000|2022-04-08 09:52:00|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|3601.53|0
1649411530000|2022-04-08 09:52:10|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|3602.16|0
1649411540000|2022-04-08 09:52:20|3602.78|3602.78|3602.78|3602.78|3602.78|3602.78|3602.78|3602.78|0
1649411570000|2022-04-08 09:52:50|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|3603.41|0
1649411580000|2022-04-08 09:53:00|3605.28|3605.28|3605.28|3605.28|3605.28|3605.28|3605.28|3605.28|0
1649411590000|2022-04-08 09:53:10|3604.65|3604.65|3604.65|3604.65|3604.65|3604.65|3604.65|3604.65|0
1649411600000|2022-04-08 09:53:20|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|3605.4|0
1649411690000|2022-04-08 09:54:50|3605.28|3605.28|3605.1|3605.1|3605.28|3605.28|3605.1|3605.1|0
1649411710000|2022-04-08 09:55:10|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|0
1649411720000|2022-04-08 09:55:20|3604.35|3604.35|3604.35|3604.35|3604.35|3604.35|3604.35|3604.35|0
1649411730000|2022-04-08 09:55:30|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|3604.48|0
1649411760000|2022-04-08 09:56:00|3605.1|3605.1|3605.1|3605.1|3605.1|3605.1|3605.1|3605.1|0
1649411770000|2022-04-08 09:56:10|3605.73|3605.73|3604.86|3604.86|3605.98|3605.98|3604.73|3604.73|0
1649411870000|2022-04-08 09:57:50|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|3604.98|0
1649411930000|2022-04-08 09:58:50|3603.73|3603.73|3603.73|3603.73|3603.73|3603.73|3603.73|3603.73|0
1649411940000|2022-04-08 09:59:00|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|0
1649411950000|2022-04-08 09:59:10|3603.11|3603.11|3603.11|3603.11|3603.11|3603.11|3603.11|3603.11|0
1649412000000|2022-04-08 10:00:00|3603.49|3603.49|3603.49|3603.49|3603.49|3603.49|3603.49|3603.49|0
1649412030000|2022-04-08 10:00:30|3603.23|3603.23|3603.23|3603.23|3603.23|3603.23|3603.23|3603.23|0
1649412060000|2022-04-08 10:01:00|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|3603.36|0
1649412070000|2022-04-08 10:01:10|3603.53|3603.53|3602.28|3602.28|3603.53|3603.53|3602.28|3602.28|0
1649412080000|2022-04-08 10:01:20|3601.66|3601.66|3602.28|3602.28|3602.28|3602.28|3601.66|3601.66|0
1649412120000|2022-04-08 10:02:00|3602.91|3602.91|3604.41|3604.41|3604.41|3604.41|3602.91|3602.91|0
1649412160000|2022-04-08 10:02:40|3604.24|3604.24|3604.24|3604.24|3604.24|3604.24|3604.24|3604.24|0
1649412220000|2022-04-08 10:03:40|3604.86|3604.86|3605.48|3605.48|3605.48|3605.48|3604.86|3604.86|0
1649412230000|2022-04-08 10:03:50|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|3606.11|0
1649412280000|2022-04-08 10:04:40|3607.98|3607.98|3607.98|3607.98|3607.98|3607.98|3607.98|3607.98|0
1649412290000|2022-04-08 10:04:50|3608.15|3608.15|3608.78|3608.78|3608.78|3608.78|3608.15|3608.15|0
1649412300000|2022-04-08 10:05:00|3608.15|3608.15|3607.53|3607.53|3608.15|3608.15|3607.53|3607.53|0
1649412390000|2022-04-08 10:06:30|3607.65|3607.65|3607.53|3607.53|3607.65|3607.65|3607.53|3607.53|0
1649412410000|2022-04-08 10:06:50|3607.28|3607.28|3607.28|3607.28|3607.28|3607.28|3607.28|3607.28|0
1649412490000|2022-04-08 10:08:10|3607.53|3607.53|3607.53|3607.53|3607.53|3607.53|3607.53|3607.53|0
1649412500000|2022-04-08 10:08:20|3607.78|3607.78|3607.78|3607.78|3607.78|3607.78|3607.78|3607.78|0
1649412520000|2022-04-08 10:08:40|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|3607.9|0
1649412570000|2022-04-08 10:09:30|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|3608.03|0
1649412580000|2022-04-08 10:09:40|3608.41|3608.41|3608.41|3608.41|3608.41|3608.41|3608.41|3608.41|0
1649412610000|2022-04-08 10:10:10|3607.66|3607.66|3607.66|3607.66|3607.66|3607.66|3607.66|3607.66|0
1649412690000|2022-04-08 10:11:30|3607.91|3607.91|3608.16|3608.16|3608.16|3608.16|3607.91|3607.91|0
1649412710000|2022-04-08 10:11:50|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|3609.41|0
1649412720000|2022-04-08 10:12:00|3609.53|3609.53|3609.53|3609.53|3609.53|3609.53|3608.91|3608.91|0
1649412730000|2022-04-08 10:12:10|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|3608.91|0
1649412740000|2022-04-08 10:12:20|3609.53|3609.53|3609.53|3609.53|3609.53|3609.53|3609.53|3609.53|0
1649412790000|2022-04-08 10:13:10|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|3610.16|0
1649412810000|2022-04-08 10:13:30|3610.28|3610.28|3610.53|3610.53|3610.53|3610.53|3610.28|3610.28|0
1649412850000|2022-04-08 10:14:10|3609.78|3609.78|3608.41|3608.41|3609.78|3609.78|3608.41|3608.41|0
1649412860000|2022-04-08 10:14:20|3606.54|3606.54|3605.91|3605.91|3606.54|3606.54|3605.78|3605.78|0
1649412870000|2022-04-08 10:14:30|3605.28|3605.28|3604.04|3604.04|3605.28|3605.28|3604.04|3604.04|0
1649412880000|2022-04-08 10:14:40|3604.16|3604.16|3604.79|3604.79|3605.41|3605.41|3604.16|3604.16|0
1649412890000|2022-04-08 10:14:50|3604.16|3604.16|3603.29|3603.29|3604.16|3604.16|3603.29|3603.29|0
1649412900000|2022-04-08 10:15:00|3603.41|3603.41|3606.16|3606.16|3606.16|3606.16|3603.41|3603.41|0
1649412920000|2022-04-08 10:15:20|3606.29|3606.29|3608.41|3608.41|3609.66|3609.66|3606.29|3606.29|0
1649412930000|2022-04-08 10:15:30|3607.79|3607.79|3607.41|3607.41|3607.79|3607.79|3606.54|3606.54|0
1649412950000|2022-04-08 10:15:50|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|3607.58|0
1649412960000|2022-04-08 10:16:00|3607.71|3607.71|3607.08|3607.08|3607.71|3607.71|3607.08|3607.08|0
1649412970000|2022-04-08 10:16:10|3605.08|3605.08|3604.46|3604.46|3605.08|3605.08|3604.46|3604.46|0
1649413010000|2022-04-08 10:16:50|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|3605.71|0
1649413030000|2022-04-08 10:17:10|3605.54|3605.54|3605.71|3605.71|3605.71|3605.71|3605.54|3605.54|0
1649413040000|2022-04-08 10:17:20|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|3604.46|0
1649413050000|2022-04-08 10:17:30|3604.34|3604.34|3604.16|3604.16|3604.34|3604.34|3604.16|3604.16|0
1649413060000|2022-04-08 10:17:40|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|3603.54|0
1649413070000|2022-04-08 10:17:50|3601.66|3601.66|3600.42|3600.42|3602.29|3602.29|3600.42|3600.42|0
1649413080000|2022-04-08 10:18:00|3600.67|3600.67|3600.17|3600.17|3600.67|3600.67|3600.17|3600.17|0
1649413090000|2022-04-08 10:18:10|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|3600.79|0
1649413100000|2022-04-08 10:18:20|3600.17|3600.17|3600.47|3600.47|3600.47|3600.47|3600.17|3600.17|0
1649413120000|2022-04-08 10:18:40|3601.09|3601.09|3601.09|3601.09|3601.09|3601.09|3601.09|3601.09|0
1649413130000|2022-04-08 10:18:50|3600.47|3600.47|3600.47|3600.47|3600.47|3600.47|3600.47|3600.47|0
1649413150000|2022-04-08 10:19:10|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|3599.84|0
1649413180000|2022-04-08 10:19:40|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|3600.01|0
1649413200000|2022-04-08 10:20:00|3599.89|3599.89|3600.14|3600.14|3600.14|3600.14|3599.89|3599.89|0
1649413210000|2022-04-08 10:20:10|3600.76|3600.76|3601.01|3601.01|3601.01|3601.01|3600.76|3600.76|0
1649413260000|2022-04-08 10:21:00|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|3599.77|0
1649413320000|2022-04-08 10:22:00|3599.59|3599.59|3602.22|3602.22|3602.22|3602.22|3599.59|3599.59|0
1649413330000|2022-04-08 10:22:10|3602.09|3602.09|3602.22|3602.22|3602.22|3602.22|3602.09|3602.09|0
1649413360000|2022-04-08 10:22:40|3601.59|3601.59|3601.59|3601.59|3601.72|3601.72|3601.59|3601.59|0
1649413410000|2022-04-08 10:23:30|3600.34|3600.34|3600.34|3600.34|3600.34|3600.34|3600.34|3600.34|0
1649413440000|2022-04-08 10:24:00|3601.59|3601.59|3601.47|3601.47|3601.59|3601.59|3600.97|3600.97|0
1649413450000|2022-04-08 10:24:10|3601.6|3601.6|3601.35|3601.35|3601.6|3601.6|3601.35|3601.35|0
1649413490000|2022-04-08 10:24:50|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|0
1649413550000|2022-04-08 10:25:50|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|3600.89|0
1649413560000|2022-04-08 10:26:00|3601.52|3601.52|3601.64|3601.64|3601.64|3601.64|3601.52|3601.52|0
1649413590000|2022-04-08 10:26:30|3601.02|3601.02|3601.02|3601.02|3601.02|3601.02|3601.02|3601.02|0
1649413600000|2022-04-08 10:26:40|3600.77|3600.77|3600.14|3600.14|3600.77|3600.77|3600.14|3600.14|0
1649413610000|2022-04-08 10:26:50|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|0
1649413640000|2022-04-08 10:27:20|3600.64|3600.64|3600.64|3600.64|3600.64|3600.64|3600.64|3600.64|0
1649413670000|2022-04-08 10:27:50|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|3600.77|0
1649413700000|2022-04-08 10:28:20|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|0
1649413710000|2022-04-08 10:28:30|3600.27|3600.27|3600.4|3600.4|3600.4|3600.4|3600.27|3600.27|0
1649413770000|2022-04-08 10:29:30|3601.02|3601.02|3601.15|3601.15|3601.15|3601.15|3601.02|3601.02|0
1649413790000|2022-04-08 10:29:50|3601.77|3601.77|3601.77|3601.77|3601.77|3601.77|3601.77|3601.77|0
1649413810000|2022-04-08 10:30:10|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|0
1649413820000|2022-04-08 10:30:20|3601.02|3601.02|3600.77|3600.77|3601.02|3601.02|3600.77|3600.77|0
1649413880000|2022-04-08 10:31:20|3601.15|3601.15|3601.15|3601.15|3601.15|3601.15|3601.15|3601.15|0
1649413900000|2022-04-08 10:31:40|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|3600.9|0
1649413920000|2022-04-08 10:32:00|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|3601.52|0
1649413930000|2022-04-08 10:32:10|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|0
1649413950000|2022-04-08 10:32:30|3602.14|3602.14|3602.27|3602.27|3602.27|3602.27|3602.14|3602.14|0
1649413960000|2022-04-08 10:32:40|3602.14|3602.14|3601.97|3601.97|3602.14|3602.14|3601.97|3601.97|0
1649413970000|2022-04-08 10:32:50|3601.8|3601.8|3601.68|3601.68|3601.8|3601.8|3601.68|3601.68|0
1649413990000|2022-04-08 10:33:10|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|3601.8|0
1649414000000|2022-04-08 10:33:20|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|3603.05|0
1649414040000|2022-04-08 10:34:00|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|3603.67|0
1649414050000|2022-04-08 10:34:10|3603.55|3603.55|3603.72|3603.72|3603.72|3603.72|3603.55|3603.55|0
1649414060000|2022-04-08 10:34:20|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|0
1649414080000|2022-04-08 10:34:40|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|0
1649414090000|2022-04-08 10:34:50|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|3603.85|0
1649414140000|2022-04-08 10:35:40|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|3603.22|0
1649414160000|2022-04-08 10:36:00|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|0
1649414200000|2022-04-08 10:36:40|3605.09|3605.09|3605.09|3605.09|3605.09|3605.09|3605.09|3605.09|0
1649414210000|2022-04-08 10:36:50|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|3605.22|0
1649414230000|2022-04-08 10:37:10|3605.09|3605.09|3608.84|3608.84|3608.84|3608.84|3605.09|3605.09|0
1649414260000|2022-04-08 10:37:40|3608.67|3608.67|3608.67|3608.67|3608.67|3608.67|3608.67|3608.67|0
1649414270000|2022-04-08 10:37:50|3609.29|3609.29|3607.42|3607.42|3609.29|3609.29|3607.42|3607.42|0
1649414280000|2022-04-08 10:38:00|3607.54|3607.54|3608.17|3608.17|3608.17|3608.17|3607.54|3607.54|0
1649414330000|2022-04-08 10:38:50|3608.04|3608.04|3607.79|3607.79|3608.04|3608.04|3607.67|3607.67|0
1649414400000|2022-04-08 10:40:00|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|3609.04|0
1649414450000|2022-04-08 10:40:50|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|3610.29|0
1649414470000|2022-04-08 10:41:10|3610.91|3610.91|3610.91|3610.91|3610.91|3610.91|3610.29|3610.29|0
1649414550000|2022-04-08 10:42:30|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|3611.04|0
1649414560000|2022-04-08 10:42:40|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|3610.41|0
1649414570000|2022-04-08 10:42:50|3613.53|3613.53|3616.03|3616.03|3616.66|3616.66|3613.53|3613.53|0
1649414580000|2022-04-08 10:43:00|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|0
1649414590000|2022-04-08 10:43:10|3616.78|3616.78|3616.78|3616.78|3616.78|3616.78|3616.78|3616.78|0
1649414650000|2022-04-08 10:44:10|3616.15|3616.15|3616.15|3616.15|3616.15|3616.15|3616.15|3616.15|0
1649414660000|2022-04-08 10:44:20|3616.28|3616.28|3615.66|3615.66|3616.28|3616.28|3615.66|3615.66|0
1649414750000|2022-04-08 10:45:50|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|3615.78|0
1649414760000|2022-04-08 10:46:00|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|0
1649414800000|2022-04-08 10:46:40|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|3616.53|0
1649414820000|2022-04-08 10:47:00|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|0
1649414860000|2022-04-08 10:47:40|3620.28|3620.28|3624.02|3624.02|3624.02|3624.02|3620.28|3620.28|0
1649414870000|2022-04-08 10:47:50|3622.77|3622.77|3620.9|3620.9|3622.77|3622.77|3620.9|3620.9|0
1649414880000|2022-04-08 10:48:00|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|3619.65|0
1649414910000|2022-04-08 10:48:30|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|3619.78|0
1649414920000|2022-04-08 10:48:40|3621.65|3621.65|3621.78|3621.78|3621.78|3621.78|3621.65|3621.65|0
1649414950000|2022-04-08 10:49:10|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|3621.15|0
1649414960000|2022-04-08 10:49:20|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|3621.03|0
1649414980000|2022-04-08 10:49:40|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|3620.4|0
1649414990000|2022-04-08 10:49:50|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|3621.65|0
1649415010000|2022-04-08 10:50:10|3622.27|3622.27|3621.03|3621.03|3622.27|3622.27|3621.03|3621.03|0
1649415020000|2022-04-08 10:50:20|3620.78|3620.78|3620.9|3620.9|3620.9|3620.9|3620.78|3620.78|0
1649415030000|2022-04-08 10:50:30|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|0
1649415040000|2022-04-08 10:50:40|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|3621.4|0
1649415050000|2022-04-08 10:50:50|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|3621.53|0
1649415090000|2022-04-08 10:51:30|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|3621.35|0
1649415100000|2022-04-08 10:51:40|3621.53|3621.53|3620.35|3620.35|3621.53|3621.53|3620.35|3620.35|0
1649415110000|2022-04-08 10:51:50|3618.48|3618.48|3617.23|3617.23|3618.48|3618.48|3617.23|3617.23|0
1649415120000|2022-04-08 10:52:00|3617.1|3617.1|3617.35|3617.35|3617.35|3617.35|3617.1|3617.1|0
1649415130000|2022-04-08 10:52:10|3617.48|3617.48|3617.35|3617.35|3617.48|3617.48|3617.35|3617.35|0
1649415140000|2022-04-08 10:52:20|3617.6|3617.6|3617.73|3617.73|3617.73|3617.73|3617.48|3617.48|0
1649415150000|2022-04-08 10:52:30|3617.6|3617.6|3617.23|3617.23|3617.6|3617.6|3617.23|3617.23|0
1649415160000|2022-04-08 10:52:40|3617.1|3617.1|3617.1|3617.1|3617.1|3617.1|3617.1|3617.1|0
1649415180000|2022-04-08 10:53:00|3617.48|3617.48|3616.23|3616.23|3617.48|3617.48|3616.23|3616.23|0
1649415190000|2022-04-08 10:53:10|3616.1|3616.1|3615.98|3615.98|3616.1|3616.1|3615.98|3615.98|0
1649415200000|2022-04-08 10:53:20|3615.35|3615.35|3615.23|3615.23|3615.35|3615.35|3615.23|3615.23|0
1649415210000|2022-04-08 10:53:30|3615.1|3615.1|3614.48|3614.48|3615.1|3615.1|3614.48|3614.48|0
1649415220000|2022-04-08 10:53:40|3614.35|3614.35|3614.35|3614.35|3614.35|3614.35|3614.35|3614.35|0
1649415230000|2022-04-08 10:53:50|3614.23|3614.23|3612.98|3612.98|3614.23|3614.23|3612.98|3612.98|0
1649415240000|2022-04-08 10:54:00|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|3612.85|0
1649415250000|2022-04-08 10:54:10|3613.1|3613.1|3613.1|3613.1|3613.23|3613.23|3613.1|3613.1|0
1649415280000|2022-04-08 10:54:40|3613.36|3613.36|3613.48|3613.48|3613.48|3613.48|3613.36|3613.36|0
1649415290000|2022-04-08 10:54:50|3613.73|3613.73|3613.73|3613.73|3613.73|3613.73|3613.73|3613.73|0
1649415300000|2022-04-08 10:55:00|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|3614.98|0
1649415340000|2022-04-08 10:55:40|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|3614.6|0
1649415390000|2022-04-08 10:56:30|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|0
1649415460000|2022-04-08 10:57:40|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|3615.85|0
1649415470000|2022-04-08 10:57:50|3616.48|3616.48|3616.48|3616.48|3616.48|3616.48|3616.48|3616.48|0
1649415490000|2022-04-08 10:58:10|3617.73|3617.73|3617.73|3617.73|3617.73|3617.73|3617.73|3617.73|0
1649415500000|2022-04-08 10:58:20|3617.98|3617.98|3617.98|3617.98|3617.98|3617.98|3617.98|3617.98|0
1649415510000|2022-04-08 10:58:30|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|3618.35|0
1649415530000|2022-04-08 10:58:50|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|3620.23|0
1649415550000|2022-04-08 10:59:10|3620.48|3620.48|3620.48|3620.48|3620.48|3620.48|3620.48|3620.48|0
1649415560000|2022-04-08 10:59:20|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|3624.22|0
1649415570000|2022-04-08 10:59:30|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|3622.97|0
1649415590000|2022-04-08 10:59:50|3622.35|3622.35|3622.35|3622.35|3622.35|3622.35|3622.35|3622.35|0
1649415610000|2022-04-08 11:00:10|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|3623.6|0
1649415640000|2022-04-08 11:00:40|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|3625.47|0
1649415670000|2022-04-08 11:01:10|3626.72|3626.72|3626.72|3626.72|3626.72|3626.72|3626.09|3626.09|0
1649415710000|2022-04-08 11:01:50|3626.59|3626.59|3626.97|3626.97|3626.97|3626.97|3626.59|3626.59|0
1649415730000|2022-04-08 11:02:10|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|0
1649415760000|2022-04-08 11:02:40|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|3626.17|0
1649415780000|2022-04-08 11:03:00|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|3626.8|0
1649415800000|2022-04-08 11:03:20|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|3626.92|0
1649415830000|2022-04-08 11:03:50|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|3627.05|0
1649415900000|2022-04-08 11:05:00|3627.67|3627.67|3627.67|3627.67|3627.67|3627.67|3627.67|3627.67|0
1649415910000|2022-04-08 11:05:10|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|3628.3|0
1649415920000|2022-04-08 11:05:20|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|0
1649415960000|2022-04-08 11:06:00|3627.8|3627.8|3628.17|3628.17|3628.17|3628.17|3627.8|3627.8|0
1649415980000|2022-04-08 11:06:20|3627.67|3627.67|3628.3|3628.3|3628.3|3628.3|3627.67|3627.67|0
1649416000000|2022-04-08 11:06:40|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|3628.92|0
1649416020000|2022-04-08 11:07:00|3629.54|3629.54|3630.17|3630.17|3630.17|3630.17|3629.54|3629.54|0
1649416030000|2022-04-08 11:07:10|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1649416050000|2022-04-08 11:07:30|3630.17|3630.17|3628.92|3628.92|3630.17|3630.17|3628.92|3628.92|0
1649416080000|2022-04-08 11:08:00|3630.17|3630.17|3628.92|3628.92|3630.17|3630.17|3628.92|3628.92|0
1649416120000|2022-04-08 11:08:40|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1649416130000|2022-04-08 11:08:50|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|3631.42|0
1649416170000|2022-04-08 11:09:30|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|3631.29|0
1649416180000|2022-04-08 11:09:40|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|3630.67|0
1649416200000|2022-04-08 11:10:00|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|3630.04|0
1649416210000|2022-04-08 11:10:10|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|3629.92|0
1649416220000|2022-04-08 11:10:20|3629.67|3629.67|3629.67|3629.67|3629.67|3629.67|3629.67|3629.67|0
1649416230000|2022-04-08 11:10:30|3629.54|3629.54|3629.42|3629.42|3629.54|3629.54|3629.42|3629.42|0
1649416290000|2022-04-08 11:11:30|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|3628.17|0
1649416340000|2022-04-08 11:12:20|3628.79|3628.79|3628.79|3628.79|3628.79|3628.79|3628.79|3628.79|0
1649416350000|2022-04-08 11:12:30|3629.04|3629.04|3629.04|3629.04|3629.04|3629.04|3629.04|3629.04|0
1649416360000|2022-04-08 11:12:40|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|0
1649416390000|2022-04-08 11:13:10|3630.92|3630.92|3630.92|3630.92|3630.92|3630.92|3630.92|3630.92|0
1649416410000|2022-04-08 11:13:30|3630.29|3630.29|3629.67|3629.67|3630.29|3630.29|3629.67|3629.67|0
1649416500000|2022-04-08 11:15:00|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|3631.54|0
1649416510000|2022-04-08 11:15:10|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|3631.41|0
1649416570000|2022-04-08 11:16:10|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|3630.79|0
1649416580000|2022-04-08 11:16:20|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|3630.17|0
1649416600000|2022-04-08 11:16:40|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|3630.29|0
1649416670000|2022-04-08 11:17:50|3630.42|3630.42|3631.67|3631.67|3631.67|3631.67|3630.42|3630.42|0
1649416740000|2022-04-08 11:19:00|3630.42|3630.42|3629.17|3629.17|3630.42|3630.42|3629.17|3629.17|0
1649416750000|2022-04-08 11:19:10|3628.54|3628.54|3629.79|3629.79|3629.79|3629.79|3628.54|3628.54|0
1649416760000|2022-04-08 11:19:20|3629.17|3629.17|3628.54|3628.54|3629.17|3629.17|3628.54|3628.54|0
1649416840000|2022-04-08 11:20:40|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|3628.42|0
1649416960000|2022-04-08 11:22:40|3629.04|3629.04|3628.17|3628.17|3629.04|3629.04|3628.17|3628.17|0
1649416980000|2022-04-08 11:23:00|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|3628.34|0
1649417020000|2022-04-08 11:23:40|3627.09|3627.09|3627.09|3627.09|3627.09|3627.09|3627.09|3627.09|0
1649417030000|2022-04-08 11:23:50|3626.92|3626.92|3625.67|3625.67|3626.92|3626.92|3625.67|3625.67|0
1649417060000|2022-04-08 11:24:20|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|3625.05|0
1649417170000|2022-04-08 11:26:10|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|3625.67|0
1649417210000|2022-04-08 11:26:50|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|3625.17|0
1649417270000|2022-04-08 11:27:50|3625.42|3625.42|3625.05|3625.05|3625.42|3625.42|3625.05|3625.05|0
1649417330000|2022-04-08 11:28:50|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|3624.79|0
1649417350000|2022-04-08 11:29:10|3624.92|3624.92|3624.79|3624.79|3624.92|3624.92|3624.79|3624.79|0
1649417370000|2022-04-08 11:29:30|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|3624.62|0
1649417380000|2022-04-08 11:29:40|3623.37|3623.37|3622.62|3622.62|3623.37|3623.37|3622.62|3622.62|0
1649417410000|2022-04-08 11:30:10|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|3622.8|0
1649417420000|2022-04-08 11:30:20|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|3623.42|0
1649417440000|2022-04-08 11:30:40|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|3624.04|0
1649417500000|2022-04-08 11:31:40|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|3624.67|0
1649417510000|2022-04-08 11:31:50|3624.84|3624.84|3625.01|3625.01|3625.01|3625.01|3624.84|3624.84|0
1649417560000|2022-04-08 11:32:40|3625.26|3625.26|3625.14|3625.14|3625.26|3625.26|3625.14|3625.14|0
1649417580000|2022-04-08 11:33:00|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|0
1649417600000|2022-04-08 11:33:20|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|3625.31|0
1649417610000|2022-04-08 11:33:30|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|3625.49|0
1649417640000|2022-04-08 11:34:00|3624.86|3624.86|3624.24|3624.24|3624.86|3624.86|3624.24|3624.24|0
1649417670000|2022-04-08 11:34:30|3623.61|3623.61|3622.99|3622.99|3623.61|3623.61|3622.99|3622.99|0
1649417690000|2022-04-08 11:34:50|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|3622.86|0
1649417710000|2022-04-08 11:35:10|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|3624.11|0
1649417820000|2022-04-08 11:37:00|3623.49|3623.49|3621.62|3621.62|3623.49|3623.49|3621.62|3621.62|0
1649417850000|2022-04-08 11:37:30|3620.99|3620.99|3620.99|3620.99|3620.99|3620.99|3620.99|3620.99|0
1649417900000|2022-04-08 11:38:20|3620.37|3620.37|3619.86|3619.86|3620.37|3620.37|3619.86|3619.86|0
1649417950000|2022-04-08 11:39:10|3617.99|3617.99|3617.99|3617.99|3617.99|3617.99|3617.99|3617.99|0
1649418050000|2022-04-08 11:40:50|3616.74|3616.74|3616.74|3616.74|3616.74|3616.74|3616.74|3616.74|0
1649418090000|2022-04-08 11:41:30|3616.87|3616.87|3616.74|3616.74|3616.87|3616.87|3616.74|3616.74|0
1649418100000|2022-04-08 11:41:40|3617.37|3617.37|3616.99|3616.99|3617.37|3617.37|3616.99|3616.99|0
1649418160000|2022-04-08 11:42:40|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|3617.16|0
1649418200000|2022-04-08 11:43:20|3616.91|3616.91|3617.04|3617.04|3617.04|3617.04|3616.91|3616.91|0
1649418230000|2022-04-08 11:43:50|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|3616.41|0
1649418250000|2022-04-08 11:44:10|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|3616.16|0
1649418280000|2022-04-08 11:44:40|3616.79|3616.79|3617.41|3617.41|3617.41|3617.41|3616.79|3616.79|0
1649418300000|2022-04-08 11:45:00|3617.58|3617.58|3617.58|3617.58|3617.58|3617.58|3617.58|3617.58|0
1649418310000|2022-04-08 11:45:10|3618.21|3618.21|3618.71|3618.71|3618.71|3618.71|3618.08|3618.08|0
1649418340000|2022-04-08 11:45:40|3618.83|3618.83|3618.71|3618.71|3618.96|3618.96|3618.71|3618.71|0
1649418360000|2022-04-08 11:46:00|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|3618.83|0
1649418370000|2022-04-08 11:46:10|3619.08|3619.08|3619.08|3619.08|3619.08|3619.08|3619.08|3619.08|0
1649418400000|2022-04-08 11:46:40|3619.71|3619.71|3620.08|3620.08|3620.08|3620.08|3619.71|3619.71|0
1649418410000|2022-04-08 11:46:50|3619.46|3619.46|3618.84|3618.84|3619.46|3619.46|3618.84|3618.84|0
1649418430000|2022-04-08 11:47:10|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|0
1649418470000|2022-04-08 11:47:50|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|3618.84|0
1649418500000|2022-04-08 11:48:20|3618.21|3618.21|3617.59|3617.59|3618.21|3618.21|3617.59|3617.59|0
1649418510000|2022-04-08 11:48:30|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|3617.34|0
1649418560000|2022-04-08 11:49:20|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|3616.09|0
1649418580000|2022-04-08 11:49:40|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|3615.84|0
1649418610000|2022-04-08 11:50:10|3613.96|3613.96|3613.79|3613.79|3613.96|3613.96|3613.79|3613.79|0
1649418680000|2022-04-08 11:51:20|3612.54|3612.54|3611.92|3611.92|3612.54|3612.54|3611.92|3611.92|0
1649418700000|2022-04-08 11:51:40|3610.05|3610.05|3610.05|3610.05|3610.05|3610.05|3610.05|3610.05|0
1649418720000|2022-04-08 11:52:00|3610.67|3610.67|3610.05|3610.05|3610.67|3610.67|3610.05|3610.05|0
1649418730000|2022-04-08 11:52:10|3611.3|3611.3|3612.54|3612.54|3612.54|3612.54|3611.3|3611.3|0
1649418740000|2022-04-08 11:52:20|3613.17|3613.17|3613.17|3613.17|3613.17|3613.17|3613.17|3613.17|0
1649418800000|2022-04-08 11:53:20|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|3610.67|0
1649418810000|2022-04-08 11:53:30|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|3610.84|0
1649418840000|2022-04-08 11:54:00|3612.72|3612.72|3612.09|3612.09|3612.72|3612.72|3612.09|3612.09|0
1649418850000|2022-04-08 11:54:10|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|3612.72|0
1649418870000|2022-04-08 11:54:30|3612.21|3612.21|3611.71|3611.71|3612.21|3612.21|3611.71|3611.71|0
1649418880000|2022-04-08 11:54:40|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|3611.46|0
1649418910000|2022-04-08 11:55:10|3610.96|3610.96|3610.96|3610.96|3610.96|3610.96|3610.96|3610.96|0
1649418920000|2022-04-08 11:55:20|3609.71|3609.71|3609.46|3609.46|3609.71|3609.71|3609.46|3609.46|0
1649418970000|2022-04-08 11:56:10|3609.58|3609.58|3609.71|3609.71|3609.71|3609.71|3609.58|3609.58|0
1649418990000|2022-04-08 11:56:30|3608.46|3608.46|3608.46|3608.46|3608.46|3608.46|3608.46|3608.46|0
1649419000000|2022-04-08 11:56:40|3608.34|3608.34|3608.21|3608.21|3608.34|3608.34|3608.21|3608.21|0
1649419040000|2022-04-08 11:57:20|3607.83|3607.83|3607.83|3607.83|3607.83|3607.83|3607.83|3607.83|0
1649419070000|2022-04-08 11:57:50|3607.33|3607.33|3607.33|3607.33|3607.33|3607.33|3607.33|3607.33|0
1649419080000|2022-04-08 11:58:00|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|0
1649419090000|2022-04-08 11:58:10|3605.08|3605.08|3605.08|3605.08|3605.08|3605.08|3605.08|3605.08|0
1649419140000|2022-04-08 11:59:00|3603.83|3603.83|3603.21|3603.21|3603.83|3603.83|3603.21|3603.21|0
1649419150000|2022-04-08 11:59:10|3603.04|3603.04|3601.79|3601.79|3603.04|3603.04|3601.79|3601.79|0
1649419190000|2022-04-08 11:59:50|3601.92|3601.92|3602.04|3602.04|3602.04|3602.04|3601.92|3601.92|0
1649419200000|2022-04-08 12:00:00|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|3602.67|0
1649419270000|2022-04-08 12:01:10|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|3602.49|0
1649419290000|2022-04-08 12:01:30|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|0
1649419300000|2022-04-08 12:01:40|3602.62|3602.62|3602.62|3602.62|3602.62|3602.62|3602.62|3602.62|0
1649419330000|2022-04-08 12:02:10|3602|3602|3600.75|3600.75|3602|3602|3600.75|3600.75|0
1649419400000|2022-04-08 12:03:20|3600.5|3600.5|3597.38|3597.38|3600.5|3600.5|3597.38|3597.38|0
1649419410000|2022-04-08 12:03:30|3597.63|3597.63|3598.25|3598.25|3598.25|3598.25|3597.63|3597.63|0
1649419420000|2022-04-08 12:03:40|3598.43|3598.43|3598.25|3598.25|3598.43|3598.43|3598.25|3598.25|0
1649419510000|2022-04-08 12:05:10|3600.13|3600.13|3600.13|3600.13|3600.13|3600.13|3600.13|3600.13|0
1649419560000|2022-04-08 12:06:00|3602|3602|3602.62|3602.62|3602.62|3602.62|3602|3602|0
1649419590000|2022-04-08 12:06:30|3603.87|3603.87|3608.24|3608.24|3608.24|3608.24|3603.87|3603.87|0
1649419600000|2022-04-08 12:06:40|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|3607.62|0
1649419620000|2022-04-08 12:07:00|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|0
1649419640000|2022-04-08 12:07:20|3603.87|3603.87|3603.87|3603.87|3603.87|3603.87|3603.87|3603.87|0
1649419650000|2022-04-08 12:07:30|3604.5|3604.5|3603.87|3603.87|3604.5|3604.5|3603.87|3603.87|0
1649419670000|2022-04-08 12:07:50|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|3603.25|0
1649419680000|2022-04-08 12:08:00|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|3603.37|0
1649419700000|2022-04-08 12:08:20|3604.62|3604.62|3604.62|3604.62|3604.62|3604.62|3604.62|3604.62|0
1649419710000|2022-04-08 12:08:30|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|0
1649419740000|2022-04-08 12:09:00|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|0
1649419760000|2022-04-08 12:09:20|3605.75|3605.75|3604.5|3604.5|3605.75|3605.75|3604.5|3604.5|0
1649419810000|2022-04-08 12:10:10|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|3605.12|0
1649419830000|2022-04-08 12:10:30|3605.75|3605.75|3606|3606|3606|3606|3605.75|3605.75|0
1649419860000|2022-04-08 12:11:00|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|3604.75|0
1649419870000|2022-04-08 12:11:10|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|3604.87|0
1649419910000|2022-04-08 12:11:50|3605|3605|3604.87|3604.87|3605|3605|3604.87|3604.87|0
1649419960000|2022-04-08 12:12:40|3606.12|3606.12|3606.37|3606.37|3606.37|3606.37|3606.12|3606.12|0
1649420040000|2022-04-08 12:14:00|3606.5|3606.5|3606.37|3606.37|3606.5|3606.5|3606.37|3606.37|0
1649420100000|2022-04-08 12:15:00|3606.62|3606.62|3606.37|3606.37|3606.62|3606.62|3606.37|3606.37|0
1649420150000|2022-04-08 12:15:50|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|3605.75|0
1649420160000|2022-04-08 12:16:00|3605.62|3605.62|3606.25|3606.25|3606.25|3606.25|3605.62|3605.62|0
1649420190000|2022-04-08 12:16:30|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|0
1649420230000|2022-04-08 12:17:10|3607.5|3607.5|3607.5|3607.5|3607.5|3607.5|3607.5|3607.5|0
1649420250000|2022-04-08 12:17:30|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|0
1649420260000|2022-04-08 12:17:40|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|3606.25|0
1649420280000|2022-04-08 12:18:00|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|3606.87|0
1649420330000|2022-04-08 12:18:50|3605.62|3605.62|3604.37|3604.37|3605.62|3605.62|3604.37|3604.37|0
1649420380000|2022-04-08 12:19:40|3603.75|3603.75|3604.37|3604.37|3604.37|3604.37|3603.75|3603.75|0
1649420400000|2022-04-08 12:20:00|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|3604.5|0
1649420440000|2022-04-08 12:20:40|3605.01|3605.01|3605.01|3605.01|3605.01|3605.01|3605.01|3605.01|0
1649420450000|2022-04-08 12:20:50|3605.26|3605.26|3605.26|3605.26|3605.26|3605.26|3605.26|3605.26|0
1649420460000|2022-04-08 12:21:00|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|0
1649420520000|2022-04-08 12:22:00|3606.06|3606.06|3606.24|3606.24|3606.24|3606.24|3606.06|3606.06|0
1649420580000|2022-04-08 12:23:00|3606.06|3606.06|3606.06|3606.06|3606.06|3606.06|3606.06|3606.06|0
1649420600000|2022-04-08 12:23:20|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|3606.69|0
1649420620000|2022-04-08 12:23:40|3606.06|3606.06|3605.44|3605.44|3606.06|3606.06|3605.44|3605.44|0
1649420660000|2022-04-08 12:24:20|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|3605.61|0
1649420830000|2022-04-08 12:27:10|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|0
1649420840000|2022-04-08 12:27:20|3607.49|3607.49|3607.49|3607.49|3607.49|3607.49|3607.24|3607.24|0
1649420890000|2022-04-08 12:28:10|3606.24|3606.24|3606.24|3606.24|3606.24|3606.24|3606.24|3606.24|0
1649420910000|2022-04-08 12:28:30|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|3606.86|0
1649420940000|2022-04-08 12:29:00|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|3607.03|0
1649420970000|2022-04-08 12:29:30|3606.41|3606.41|3605.78|3605.78|3606.41|3606.41|3605.78|3605.78|0
1649420980000|2022-04-08 12:29:40|3605.44|3605.44|3605.44|3605.44|3605.44|3605.44|3605.44|3605.44|0
1649420990000|2022-04-08 12:29:50|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|3605.31|0
1649421010000|2022-04-08 12:30:10|3606.56|3606.56|3606.56|3606.56|3606.56|3606.56|3606.56|3606.56|0
1649421090000|2022-04-08 12:31:30|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|0
1649421100000|2022-04-08 12:31:40|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|3607.06|0
1649421130000|2022-04-08 12:32:10|3605.81|3605.81|3607.06|3607.06|3607.06|3607.06|3605.81|3605.81|0
1649421160000|2022-04-08 12:32:40|3606.44|3606.44|3605.81|3605.81|3606.44|3606.44|3605.81|3605.81|0
1649421200000|2022-04-08 12:33:20|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|3606.44|0
1649421230000|2022-04-08 12:33:50|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|3606.26|0
1649421240000|2022-04-08 12:34:00|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|0
1649421260000|2022-04-08 12:34:20|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|3605.51|0
1649421280000|2022-04-08 12:34:40|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|3606.14|0
1649421340000|2022-04-08 12:35:40|3606.01|3606.01|3606.01|3606.01|3606.01|3606.01|3606.01|3606.01|0
1649421360000|2022-04-08 12:36:00|3606.64|3606.64|3606.64|3606.64|3606.64|3606.64|3606.64|3606.64|0
1649421370000|2022-04-08 12:36:10|3607.01|3607.01|3607.01|3607.01|3607.01|3607.01|3607.01|3607.01|0
1649421380000|2022-04-08 12:36:20|3606.39|3606.39|3606.39|3606.39|3606.39|3606.39|3606.39|3606.39|0
1649421400000|2022-04-08 12:36:40|3605.14|3605.14|3605.14|3605.14|3605.14|3605.14|3605.14|3605.14|0
1649421410000|2022-04-08 12:36:50|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|0
1649421420000|2022-04-08 12:37:00|3605.39|3605.39|3605.39|3605.39|3605.39|3605.39|3605.39|3605.39|0
1649421450000|2022-04-08 12:37:30|3606.02|3606.02|3606.02|3606.02|3606.02|3606.02|3606.02|3606.02|0
1649421460000|2022-04-08 12:37:40|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|0
1649421510000|2022-04-08 12:38:30|3605.27|3605.27|3604.64|3604.64|3605.27|3605.27|3604.64|3604.64|0
1649421530000|2022-04-08 12:38:50|3603.39|3603.39|3603.39|3603.39|3603.39|3603.39|3603.39|3603.39|0
1649421540000|2022-04-08 12:39:00|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|0
1649421550000|2022-04-08 12:39:10|3601.52|3601.52|3602.15|3602.15|3602.15|3602.15|3601.52|3601.52|0
1649421560000|2022-04-08 12:39:20|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|3602.77|0
1649421590000|2022-04-08 12:39:50|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|3602.15|0
1649421600000|2022-04-08 12:40:00|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|3600.27|0
1649421610000|2022-04-08 12:40:10|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|3600.1|0
1649421660000|2022-04-08 12:41:00|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|3599.97|0
1649421680000|2022-04-08 12:41:20|3598.1|3598.1|3597.85|3597.85|3598.1|3598.1|3597.85|3597.85|0
1649421780000|2022-04-08 12:43:00|3597.23|3597.23|3602.84|3602.84|3602.84|3602.84|3597.23|3597.23|0
1649421790000|2022-04-08 12:43:10|3602.97|3602.97|3602.84|3602.84|3602.97|3602.97|3602.72|3602.72|0
1649421800000|2022-04-08 12:43:20|3603.1|3603.1|3604.97|3604.97|3604.97|3604.97|3603.1|3603.1|0
1649421810000|2022-04-08 12:43:30|3606.84|3606.84|3606.84|3606.84|3606.84|3606.84|3606.84|3606.84|0
1649421820000|2022-04-08 12:43:40|3605.59|3605.59|3605.59|3605.59|3605.59|3605.59|3605.59|3605.59|0
1649421840000|2022-04-08 12:44:00|3604.34|3604.34|3604.34|3604.34|3604.34|3604.34|3604.34|3604.34|0
1649421910000|2022-04-08 12:45:10|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|0
1649421950000|2022-04-08 12:45:50|3603.84|3603.84|3603.84|3603.84|3603.84|3603.84|3603.84|3603.84|0
1649422080000|2022-04-08 12:48:00|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|3604.47|0
1649422150000|2022-04-08 12:49:10|3603.22|3603.22|3601.97|3601.97|3603.22|3603.22|3601.97|3601.97|0
1649422160000|2022-04-08 12:49:20|3601.35|3601.35|3599.47|3599.47|3601.35|3601.35|3599.47|3599.47|0
1649422170000|2022-04-08 12:49:30|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|3597.6|0
1649422200000|2022-04-08 12:50:00|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|3595.98|0
1649422230000|2022-04-08 12:50:30|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|3595.36|0
1649422260000|2022-04-08 12:51:00|3593.48|3593.48|3592.98|3592.98|3593.48|3593.48|3592.98|3592.98|0
1649422280000|2022-04-08 12:51:20|3592.86|3592.86|3592.6|3592.6|3592.86|3592.86|3592.6|3592.6|0
1649422290000|2022-04-08 12:51:30|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|3591.98|0
1649422320000|2022-04-08 12:52:00|3589.48|3589.48|3593.23|3593.23|3593.23|3593.23|3589.48|3589.48|0
1649422350000|2022-04-08 12:52:30|3592.6|3592.6|3592.6|3592.6|3592.6|3592.6|3592.6|3592.6|0
1649422380000|2022-04-08 12:53:00|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|3592.48|0
1649422430000|2022-04-08 12:53:50|3592.35|3592.35|3592.23|3592.23|3592.35|3592.35|3592.23|3592.23|0
1649422540000|2022-04-08 12:55:40|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|0
1649422550000|2022-04-08 12:55:50|3591.98|3591.98|3591.23|3591.23|3592.48|3592.48|3591.23|3591.23|0
1649422570000|2022-04-08 12:56:10|3593.1|3593.1|3592.98|3592.98|3593.1|3593.1|3592.98|3592.98|0
1649422580000|2022-04-08 12:56:20|3592.85|3592.85|3592.85|3592.85|3592.85|3592.85|3592.85|3592.85|0
1649422610000|2022-04-08 12:56:50|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|3594.1|0
1649422680000|2022-04-08 12:58:00|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|0
1649422720000|2022-04-08 12:58:40|3594.47|3594.47|3595.72|3595.72|3595.72|3595.72|3594.47|3594.47|0
1649422730000|2022-04-08 12:58:50|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|3596.34|0
1649422740000|2022-04-08 12:59:00|3595.72|3595.72|3595.1|3595.1|3595.72|3595.72|3595.1|3595.1|0
1649422790000|2022-04-08 12:59:50|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|0
1649422800000|2022-04-08 13:00:00|3593.85|3593.85|3593.85|3593.85|3593.85|3593.85|3593.85|3593.85|0
1649422810000|2022-04-08 13:00:10|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|3594.47|0
1649422830000|2022-04-08 13:00:30|3593.85|3593.85|3594.47|3594.47|3594.47|3594.47|3593.85|3593.85|0
1649422840000|2022-04-08 13:00:40|3594.22|3594.22|3594.22|3594.22|3594.22|3594.22|3594.22|3594.22|0
1649422850000|2022-04-08 13:00:50|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|3593.6|0
1649422880000|2022-04-08 13:01:20|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|3594.84|0
1649422910000|2022-04-08 13:01:50|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|3594.97|0
1649422930000|2022-04-08 13:02:10|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|0
1649422950000|2022-04-08 13:02:30|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1649422970000|2022-04-08 13:02:50|3594.85|3594.85|3594.72|3594.72|3594.85|3594.85|3594.72|3594.72|0
1649423000000|2022-04-08 13:03:20|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|0
1649423040000|2022-04-08 13:04:00|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|3594.72|0
1649423080000|2022-04-08 13:04:40|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|3595.35|0
1649423090000|2022-04-08 13:04:50|3593.47|3593.47|3594.1|3594.1|3594.1|3594.1|3593.47|3593.47|0
1649423100000|2022-04-08 13:05:00|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1649423110000|2022-04-08 13:05:10|3594.47|3594.47|3593.85|3593.85|3594.47|3594.47|3593.85|3593.85|0
1649423130000|2022-04-08 13:05:30|3595.1|3595.1|3595.72|3595.72|3595.72|3595.72|3594.47|3594.47|0
1649423150000|2022-04-08 13:05:50|3595.1|3595.1|3595.1|3595.1|3595.1|3595.1|3595.1|3595.1|0
1649423230000|2022-04-08 13:07:10|3593.85|3593.85|3594.47|3594.47|3594.47|3594.47|3593.85|3593.85|0
1649423260000|2022-04-08 13:07:40|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|3594.6|0
1649423370000|2022-04-08 13:09:30|3593.35|3593.35|3593.98|3593.98|3593.98|3593.98|3593.35|3593.35|0
1649423410000|2022-04-08 13:10:10|3593.85|3593.85|3591.98|3591.98|3593.85|3593.85|3591.98|3591.98|0
1649423440000|2022-04-08 13:10:40|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|3592.1|0
1649423470000|2022-04-08 13:11:10|3593.35|3593.35|3592.73|3592.73|3593.35|3593.35|3592.73|3592.73|0
1649423530000|2022-04-08 13:12:10|3593.1|3593.1|3592.98|3592.98|3593.1|3593.1|3592.98|3592.98|0
1649423580000|2022-04-08 13:13:00|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|0
1649423610000|2022-04-08 13:13:30|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|3592.98|0
1649423640000|2022-04-08 13:14:00|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|3592.35|0
1649423700000|2022-04-08 13:15:00|3592.73|3592.73|3592.6|3592.6|3592.73|3592.73|3592.6|3592.6|0
1649423710000|2022-04-08 13:15:10|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|0
1649423760000|2022-04-08 13:16:00|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|3594.48|0
1649423780000|2022-04-08 13:16:20|3594.35|3594.35|3594.98|3594.98|3594.98|3594.98|3594.35|3594.35|0
1649423810000|2022-04-08 13:16:50|3595.6|3595.6|3595.6|3595.6|3595.6|3595.6|3595.6|3595.6|0
1649423860000|2022-04-08 13:17:40|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|0
1649423880000|2022-04-08 13:18:00|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|3594.35|0
1649423920000|2022-04-08 13:18:40|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|0
1649423990000|2022-04-08 13:19:50|3594.85|3594.85|3594.85|3594.85|3594.85|3594.85|3594.85|3594.85|0
1649424000000|2022-04-08 13:20:00|3594.23|3594.23|3593.78|3593.78|3594.23|3594.23|3592.98|3592.98|0
1649424030000|2022-04-08 13:20:30|3593.15|3593.15|3593.15|3593.15|3593.15|3593.15|3593.15|3593.15|0
1649424060000|2022-04-08 13:21:00|3592.53|3592.53|3592.53|3592.53|3592.53|3592.53|3592.53|3592.53|0
1649424090000|2022-04-08 13:21:30|3592.28|3592.28|3591.77|3591.77|3592.28|3592.28|3591.77|3591.77|0
1649424110000|2022-04-08 13:21:50|3591.9|3591.9|3592.03|3592.03|3592.15|3592.15|3591.9|3591.9|0
1649424120000|2022-04-08 13:22:00|3591.4|3591.4|3590.15|3590.15|3591.4|3591.4|3590.15|3590.15|0
1649424210000|2022-04-08 13:23:30|3589.53|3589.53|3589.53|3589.53|3590.15|3590.15|3589.53|3589.53|0
1649424270000|2022-04-08 13:24:30|3589.78|3589.78|3590.4|3590.4|3590.4|3590.4|3589.78|3589.78|0
1649424280000|2022-04-08 13:24:40|3591.65|3591.65|3591.78|3591.78|3591.78|3591.78|3591.65|3591.65|0
1649424300000|2022-04-08 13:25:00|3591.53|3591.53|3591.53|3591.53|3591.53|3591.53|3591.53|3591.53|0
1649424310000|2022-04-08 13:25:10|3591.4|3591.4|3590.15|3590.15|3591.4|3591.4|3590.15|3590.15|0
1649424480000|2022-04-08 13:28:00|3589.53|3589.53|3590.15|3590.15|3590.15|3590.15|3588.9|3588.9|0
1649424490000|2022-04-08 13:28:10|3589.53|3589.53|3589.53|3589.53|3589.53|3589.53|3589.53|3589.53|0
1649424570000|2022-04-08 13:29:30|3588.9|3588.9|3588.9|3588.9|3588.9|3588.9|3588.9|3588.9|0
1649424580000|2022-04-08 13:29:40|3588.78|3588.78|3588.78|3588.78|3588.78|3588.78|3588.78|3588.78|0
1649424600000|2022-04-08 13:30:00|3588.15|3588.15|3586.53|3586.53|3588.15|3588.15|3586.53|3586.53|0
1649424610000|2022-04-08 13:30:10|3586.78|3586.78|3586.78|3586.78|3586.78|3586.78|3586.78|3586.78|0
1649424620000|2022-04-08 13:30:20|3581.79|3581.79|3581.16|3581.16|3581.79|3581.79|3579.29|3579.29|0
1649424630000|2022-04-08 13:30:30|3582.41|3582.41|3582.78|3582.78|3583.03|3583.03|3582.41|3582.41|0
1649424640000|2022-04-08 13:30:40|3582.16|3582.16|3581.91|3581.91|3582.16|3582.16|3581.91|3581.91|0
1649424650000|2022-04-08 13:30:50|3583.16|3583.16|3581.28|3581.28|3583.16|3583.16|3580.04|3580.04|0
1649424660000|2022-04-08 13:31:00|3581.11|3581.11|3580.61|3580.61|3581.11|3581.11|3580.61|3580.61|0
1649424670000|2022-04-08 13:31:10|3579.99|3579.99|3580.11|3580.11|3580.11|3580.11|3579.99|3579.99|0
1649424680000|2022-04-08 13:31:20|3580.74|3580.74|3580.74|3580.74|3580.74|3580.74|3580.74|3580.74|0
1649424710000|2022-04-08 13:31:50|3581.36|3581.36|3581.99|3581.99|3581.99|3581.99|3581.36|3581.36|0
1649424720000|2022-04-08 13:32:00|3581.36|3581.36|3582.61|3582.61|3582.61|3582.61|3581.36|3581.36|0
1649424730000|2022-04-08 13:32:10|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|3582.73|0
1649424740000|2022-04-08 13:32:20|3582.61|3582.61|3582.48|3582.48|3582.61|3582.61|3582.48|3582.48|0
1649424750000|2022-04-08 13:32:30|3583.11|3583.11|3581.86|3581.86|3583.11|3583.11|3581.86|3581.86|0
1649424760000|2022-04-08 13:32:40|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|3581.69|0
1649424790000|2022-04-08 13:33:10|3580.44|3580.44|3579.81|3579.81|3580.44|3580.44|3579.81|3579.81|0
1649424800000|2022-04-08 13:33:20|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|3580.44|0
1649424810000|2022-04-08 13:33:30|3579.81|3579.81|3579.81|3579.81|3579.81|3579.81|3578.56|3578.56|0
1649424820000|2022-04-08 13:33:40|3579.19|3579.19|3579.31|3579.31|3579.31|3579.31|3579.19|3579.19|0
1649424830000|2022-04-08 13:33:50|3579.19|3579.19|3577.32|3577.32|3579.19|3579.19|3577.32|3577.32|0
1649424850000|2022-04-08 13:34:10|3576.69|3576.69|3577.94|3577.94|3577.94|3577.94|3576.69|3576.69|0
1649424870000|2022-04-08 13:34:30|3577.82|3577.82|3578.07|3578.07|3578.07|3578.07|3577.82|3577.82|0
1649424880000|2022-04-08 13:34:40|3576.82|3576.82|3577.44|3577.44|3577.44|3577.44|3576.82|3576.82|0
1649424900000|2022-04-08 13:35:00|3576.19|3576.19|3576.19|3576.19|3576.19|3576.19|3576.19|3576.19|0
1649424940000|2022-04-08 13:35:40|3575.57|3575.57|3575.57|3575.57|3575.57|3575.57|3575.57|3575.57|0
1649424950000|2022-04-08 13:35:50|3575.69|3575.69|3575.82|3575.82|3575.82|3575.82|3575.69|3575.69|0
1649424960000|2022-04-08 13:36:00|3575.2|3575.2|3575.24|3575.24|3575.24|3575.24|3575.07|3575.07|0
1649424970000|2022-04-08 13:36:10|3576.49|3576.49|3577.12|3577.12|3577.12|3577.12|3576.49|3576.49|0
1649425010000|2022-04-08 13:36:50|3576.49|3576.49|3577.12|3577.12|3577.12|3577.12|3576.49|3576.49|0
1649425020000|2022-04-08 13:37:00|3577.37|3577.37|3578.74|3578.74|3578.74|3578.74|3577.37|3577.37|0
1649425050000|2022-04-08 13:37:30|3576.87|3576.87|3576.87|3576.87|3576.87|3576.87|3576.87|3576.87|0
1649425080000|2022-04-08 13:38:00|3576.74|3576.74|3576.74|3576.74|3576.74|3576.74|3576.74|3576.74|0
1649425100000|2022-04-08 13:38:20|3576.12|3576.12|3575.99|3575.99|3576.12|3576.12|3575.99|3575.99|0
1649425110000|2022-04-08 13:38:30|3574.74|3574.74|3575.37|3575.37|3575.37|3575.37|3574.74|3574.74|0
1649425140000|2022-04-08 13:39:00|3575.99|3575.99|3575.99|3575.99|3575.99|3575.99|3575.99|3575.99|0
1649425150000|2022-04-08 13:39:10|3576.12|3576.12|3576.24|3576.24|3576.24|3576.24|3576.12|3576.12|0
1649425160000|2022-04-08 13:39:20|3573.75|3573.75|3573.75|3573.75|3573.75|3573.75|3573.75|3573.75|0
1649425190000|2022-04-08 13:39:50|3573.87|3573.87|3574.5|3574.5|3574.5|3574.5|3573.87|3573.87|0
1649425220000|2022-04-08 13:40:20|3573.87|3573.87|3573.87|3573.87|3574.5|3574.5|3573.87|3573.87|0
1649425240000|2022-04-08 13:40:40|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|0
1649425250000|2022-04-08 13:40:50|3575.12|3575.12|3575.12|3575.12|3575.12|3575.12|3575.12|3575.12|0
1649425260000|2022-04-08 13:41:00|3575.75|3575.75|3573.25|3573.25|3575.75|3575.75|3573.25|3573.25|0
1649425290000|2022-04-08 13:41:30|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|0
1649425310000|2022-04-08 13:41:50|3573.87|3573.87|3573.87|3573.87|3573.87|3573.87|3573.87|3573.87|0
1649425370000|2022-04-08 13:42:50|3573.25|3573.25|3573.25|3573.25|3573.25|3573.25|3573.25|3573.25|0
1649425380000|2022-04-08 13:43:00|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|3574.5|0
1649425410000|2022-04-08 13:43:30|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|3574.62|0
1649425440000|2022-04-08 13:44:00|3575.87|3575.87|3576.5|3576.5|3576.5|3576.5|3575.87|3575.87|0
1649425450000|2022-04-08 13:44:10|3576.32|3576.32|3574.9|3574.9|3576.32|3576.32|3574.9|3574.9|0
1649425470000|2022-04-08 13:44:30|3573.66|3573.66|3573.66|3573.66|3573.66|3573.66|3573.66|3573.66|0
1649425480000|2022-04-08 13:44:40|3575.53|3575.53|3575.53|3575.53|3575.53|3575.53|3575.53|3575.53|0
1649425520000|2022-04-08 13:45:20|3576.15|3576.15|3576.15|3576.15|3576.15|3576.15|3576.15|3576.15|0
1649425530000|2022-04-08 13:45:30|3579.27|3579.27|3579.28|3579.28|3579.28|3579.28|3578.65|3578.65|0
1649425540000|2022-04-08 13:45:40|3579.15|3579.15|3579.15|3579.15|3579.15|3579.15|3579.15|3579.15|0
1649425550000|2022-04-08 13:45:50|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|0
1649425570000|2022-04-08 13:46:10|3577.28|3577.28|3577.9|3577.9|3577.9|3577.9|3577.28|3577.28|0
1649425600000|2022-04-08 13:46:40|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|0
1649425630000|2022-04-08 13:47:10|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|0
1649425640000|2022-04-08 13:47:20|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|3578.53|0
1649425680000|2022-04-08 13:48:00|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|0
1649425690000|2022-04-08 13:48:10|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|0
1649425740000|2022-04-08 13:49:00|3577.28|3577.28|3574.53|3574.53|3579.15|3579.15|3574.53|3574.53|0
1649425750000|2022-04-08 13:49:10|3574.66|3574.66|3574.66|3574.66|3574.66|3574.66|3574.66|3574.66|0
1649425760000|2022-04-08 13:49:20|3575.9|3575.9|3575.9|3575.9|3575.9|3575.9|3575.9|3575.9|0
1649425810000|2022-04-08 13:50:10|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|3575.28|0
1649425820000|2022-04-08 13:50:20|3575.53|3575.53|3576.78|3576.78|3576.78|3576.78|3575.53|3575.53|0
1649425860000|2022-04-08 13:51:00|3576.16|3576.16|3576.16|3576.16|3576.16|3576.16|3576.16|3576.16|0
1649425870000|2022-04-08 13:51:10|3577.4|3577.4|3578.03|3578.03|3578.03|3578.03|3577.4|3577.4|0
1649425880000|2022-04-08 13:51:20|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|3578.28|0
1649425890000|2022-04-08 13:51:30|3577.03|3577.03|3577.03|3577.03|3577.03|3577.03|3577.03|3577.03|0
1649425900000|2022-04-08 13:51:40|3576.78|3576.78|3576.78|3576.78|3576.78|3576.78|3576.78|3576.78|0
1649425920000|2022-04-08 13:52:00|3577.4|3577.4|3578.03|3578.03|3578.03|3578.03|3576.16|3576.16|0
1649425950000|2022-04-08 13:52:30|3576.78|3576.78|3576.65|3576.65|3576.78|3576.78|3576.65|3576.65|0
1649425970000|2022-04-08 13:52:50|3576.4|3576.4|3573.91|3573.91|3576.4|3576.4|3573.91|3573.91|0
1649425980000|2022-04-08 13:53:00|3575.15|3575.15|3575.28|3575.28|3575.28|3575.28|3575.15|3575.15|0
1649426040000|2022-04-08 13:54:00|3574.03|3574.03|3574.53|3574.53|3575.15|3575.15|3573.91|3573.91|0
1649426060000|2022-04-08 13:54:20|3573.91|3573.91|3573.28|3573.28|3573.91|3573.91|3573.28|3573.28|0
1649426070000|2022-04-08 13:54:30|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|3573.53|0
1649426090000|2022-04-08 13:54:50|3574.78|3574.78|3575.41|3575.41|3575.41|3575.41|3574.78|3574.78|0
1649426140000|2022-04-08 13:55:40|3576.03|3576.03|3576.03|3576.03|3576.03|3576.03|3576.03|3576.03|0
1649426170000|2022-04-08 13:56:10|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|3576.65|0
1649426180000|2022-04-08 13:56:20|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|3577.28|0
1649426190000|2022-04-08 13:56:30|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|3577.9|0
1649426200000|2022-04-08 13:56:40|3578.03|3578.03|3578.03|3578.03|3578.65|3578.65|3578.03|3578.03|0
1649426220000|2022-04-08 13:57:00|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|3578.65|0
1649426230000|2022-04-08 13:57:10|3578.03|3578.03|3578.03|3578.03|3578.03|3578.03|3578.03|3578.03|0
1649426240000|2022-04-08 13:57:20|3577.4|3577.4|3577.4|3577.4|3577.4|3577.4|3577.4|3577.4|0
1649426260000|2022-04-08 13:57:40|3577.28|3577.28|3576.03|3576.03|3577.28|3577.28|3576.03|3576.03|0
1649426290000|2022-04-08 13:58:10|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|3575.41|0
1649426320000|2022-04-08 13:58:40|3575.66|3575.66|3575.66|3575.66|3575.66|3575.66|3575.66|3575.66|0
1649426330000|2022-04-08 13:58:50|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|3576.28|0
1649426340000|2022-04-08 13:59:00|3576.11|3576.11|3578.44|3578.44|3578.44|3578.44|3576.11|3576.11|0
1649426350000|2022-04-08 13:59:10|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|3577.81|0
1649426390000|2022-04-08 13:59:50|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|3576.56|0
1649426400000|2022-04-08 14:00:00|3574.69|3574.69|3575.31|3575.31|3575.31|3575.31|3574.69|3574.69|0
1649426410000|2022-04-08 14:00:10|3575.06|3575.06|3575.06|3575.06|3575.06|3575.06|3575.06|3575.06|0
1649426420000|2022-04-08 14:00:20|3576.31|3576.31|3576.31|3576.31|3576.31|3576.31|3576.31|3576.31|0
1649426440000|2022-04-08 14:00:40|3576.94|3576.94|3576.31|3576.31|3576.94|3576.94|3576.31|3576.31|0
1649426490000|2022-04-08 14:01:30|3576.94|3576.94|3575.06|3575.06|3576.94|3576.94|3574.44|3574.44|0
1649426520000|2022-04-08 14:02:00|3574.89|3574.89|3574.27|3574.27|3575.52|3575.52|3574.27|3574.27|0
1649426530000|2022-04-08 14:02:10|3574.89|3574.89|3573.02|3573.02|3574.89|3574.89|3573.02|3573.02|0
1649426540000|2022-04-08 14:02:20|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|0
1649426550000|2022-04-08 14:02:30|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|3574.89|0
1649426560000|2022-04-08 14:02:40|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|3574.27|0
1649426580000|2022-04-08 14:03:00|3574.52|3574.52|3574.52|3574.52|3574.52|3574.52|3574.52|3574.52|0
1649426620000|2022-04-08 14:03:40|3574.17|3574.17|3575.42|3575.42|3575.42|3575.42|3574.17|3574.17|0
1649426640000|2022-04-08 14:04:00|3576.67|3576.67|3576.67|3576.67|3576.67|3576.67|3576.67|3576.67|0
1649426650000|2022-04-08 14:04:10|3576.84|3576.84|3577.34|3577.34|3577.34|3577.34|3576.84|3576.84|0
1649426660000|2022-04-08 14:04:20|3577.09|3577.09|3577.34|3577.34|3577.34|3577.34|3577.09|3577.09|0
1649426670000|2022-04-08 14:04:30|3578.59|3578.59|3578.59|3578.59|3579.21|3579.21|3578.59|3578.59|0
1649426700000|2022-04-08 14:05:00|3579.21|3579.21|3579.21|3579.21|3579.21|3579.21|3579.21|3579.21|0
1649426730000|2022-04-08 14:05:30|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|3579.47|0
1649426740000|2022-04-08 14:05:40|3580.09|3580.09|3579.92|3579.92|3580.09|3580.09|3579.92|3579.92|0
1649426760000|2022-04-08 14:06:00|3580.29|3580.29|3580.29|3580.29|3580.29|3580.29|3580.29|3580.29|0
1649426800000|2022-04-08 14:06:40|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|3580.92|0
1649426840000|2022-04-08 14:07:20|3580.29|3580.29|3579.42|3579.42|3580.29|3580.29|3579.42|3579.42|0
1649426860000|2022-04-08 14:07:40|3578.79|3578.79|3578.79|3578.79|3578.79|3578.79|3578.79|3578.79|0
1649426880000|2022-04-08 14:08:00|3579.42|3579.42|3580.67|3580.67|3580.67|3580.67|3579.42|3579.42|0
1649426890000|2022-04-08 14:08:10|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|3581.29|0
1649426900000|2022-04-08 14:08:20|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|3583.16|0
1649426920000|2022-04-08 14:08:40|3584.41|3584.41|3584.41|3584.41|3584.41|3584.41|3584.41|3584.41|0
1649426940000|2022-04-08 14:09:00|3586.28|3586.28|3586.91|3586.91|3586.91|3586.91|3586.28|3586.28|0
1649426950000|2022-04-08 14:09:10|3586.28|3586.28|3585.66|3585.66|3586.28|3586.28|3585.66|3585.66|0
1649426960000|2022-04-08 14:09:20|3586.28|3586.28|3586.28|3586.28|3586.28|3586.28|3586.28|3586.28|0
1649427020000|2022-04-08 14:10:20|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|3585.04|0
1649427030000|2022-04-08 14:10:30|3582.54|3582.54|3582.54|3582.54|3582.54|3582.54|3582.54|3582.54|0
1649427040000|2022-04-08 14:10:40|3584.41|3584.41|3585.66|3585.66|3585.66|3585.66|3584.41|3584.41|0
1649427060000|2022-04-08 14:11:00|3585.41|3585.41|3585.53|3585.53|3585.66|3585.66|3585.41|3585.41|0
1649427070000|2022-04-08 14:11:10|3581.79|3581.79|3581.79|3581.79|3581.79|3581.79|3581.79|3581.79|0
1649427100000|2022-04-08 14:11:40|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|3580.54|0
1649427110000|2022-04-08 14:11:50|3580.42|3580.42|3580.42|3580.42|3580.42|3580.42|3580.42|3580.42|0
1649427120000|2022-04-08 14:12:00|3581.04|3581.04|3579.17|3579.17|3581.04|3581.04|3579.17|3579.17|0
1649427130000|2022-04-08 14:12:10|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|0
1649427160000|2022-04-08 14:12:40|3579.54|3579.54|3578.92|3578.92|3579.54|3579.54|3578.92|3578.92|0
1649427170000|2022-04-08 14:12:50|3579.54|3579.54|3579.54|3579.54|3579.54|3579.54|3579.54|3579.54|0
1649427190000|2022-04-08 14:13:10|3578.92|3578.92|3580.16|3580.16|3580.16|3580.16|3578.92|3578.92|0
1649427200000|2022-04-08 14:13:20|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|3578.92|0
1649427230000|2022-04-08 14:13:50|3578.29|3578.29|3578.29|3578.29|3578.29|3578.29|3578.29|3578.29|0
1649427240000|2022-04-08 14:14:00|3578.04|3578.04|3578.04|3578.04|3578.04|3578.04|3578.04|3578.04|0
1649427250000|2022-04-08 14:14:10|3578.66|3578.66|3578.04|3578.04|3578.66|3578.66|3578.04|3578.04|0
1649427260000|2022-04-08 14:14:20|3578.66|3578.66|3579.29|3579.29|3579.29|3579.29|3578.66|3578.66|0
1649427280000|2022-04-08 14:14:40|3579.91|3579.91|3579.91|3579.91|3579.91|3579.91|3579.91|3579.91|0
1649427320000|2022-04-08 14:15:20|3579.66|3579.66|3579.29|3579.29|3579.91|3579.91|3579.29|3579.29|0
1649427370000|2022-04-08 14:16:10|3578.66|3578.66|3579.16|3579.16|3579.16|3579.16|3578.54|3578.54|0
1649427390000|2022-04-08 14:16:30|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|3579.41|0
1649427420000|2022-04-08 14:17:00|3578.79|3578.79|3578.17|3578.17|3578.79|3578.79|3578.17|3578.17|0
1649427440000|2022-04-08 14:17:20|3576.92|3576.92|3576.92|3576.92|3576.92|3576.92|3576.92|3576.92|0
1649427450000|2022-04-08 14:17:30|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|3576.75|0
1649427460000|2022-04-08 14:17:40|3576.57|3576.57|3576.57|3576.57|3576.57|3576.57|3576.57|3576.57|0
1649427480000|2022-04-08 14:18:00|3576.45|3576.45|3576.45|3576.45|3576.45|3576.45|3576.45|3576.45|0
1649427500000|2022-04-08 14:18:20|3577.7|3577.7|3578.94|3578.94|3578.94|3578.94|3577.7|3577.7|0
1649427520000|2022-04-08 14:18:40|3577.07|3577.07|3578.94|3578.94|3578.94|3578.94|3573.95|3573.95|0
1649427530000|2022-04-08 14:18:50|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|3579.57|0
1649427540000|2022-04-08 14:19:00|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|3580.19|0
1649427550000|2022-04-08 14:19:10|3579.85|3579.85|3579.97|3579.97|3579.97|3579.97|3579.85|3579.85|0
1649427560000|2022-04-08 14:19:20|3580.6|3580.6|3580.6|3580.6|3580.6|3580.6|3580.6|3580.6|0
1649427590000|2022-04-08 14:19:50|3581.22|3581.22|3579.97|3579.97|3581.22|3581.22|3579.97|3579.97|0
1649427600000|2022-04-08 14:20:00|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|0
1649427610000|2022-04-08 14:20:10|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|0
1649427660000|2022-04-08 14:21:00|3580.14|3580.14|3580.77|3580.77|3580.77|3580.77|3580.14|3580.14|0
1649427670000|2022-04-08 14:21:10|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|3581.39|0
1649427720000|2022-04-08 14:22:00|3580.77|3580.77|3582.02|3582.02|3582.02|3582.02|3580.77|3580.77|0
1649427740000|2022-04-08 14:22:20|3580.77|3580.77|3580.77|3580.77|3580.77|3580.77|3580.77|3580.77|0
1649427750000|2022-04-08 14:22:30|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|3580.14|0
1649427770000|2022-04-08 14:22:50|3580.27|3580.27|3580.89|3580.89|3580.89|3580.89|3580.27|3580.27|0
1649427780000|2022-04-08 14:23:00|3580.72|3580.72|3580.72|3580.72|3580.72|3580.72|3580.72|3580.72|0
1649427790000|2022-04-08 14:23:10|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|3581.97|0
1649427820000|2022-04-08 14:23:40|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|3581.35|0
1649427830000|2022-04-08 14:23:50|3582.59|3582.59|3582.59|3582.59|3582.59|3582.59|3582.59|3582.59|0
1649427840000|2022-04-08 14:24:00|3582.47|3582.47|3581.84|3581.84|3582.47|3582.47|3581.84|3581.84|0
1649427850000|2022-04-08 14:24:10|3582.02|3582.02|3583.44|3583.44|3583.44|3583.44|3582.02|3582.02|0
1649427890000|2022-04-08 14:24:50|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|3582.81|0
1649427900000|2022-04-08 14:25:00|3582.98|3582.98|3583.61|3583.61|3583.61|3583.61|3582.98|3582.98|0
1649427910000|2022-04-08 14:25:10|3583.99|3583.99|3584.11|3584.11|3584.11|3584.11|3583.99|3583.99|0
1649427930000|2022-04-08 14:25:30|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|3583.49|0
1649427950000|2022-04-08 14:25:50|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|0
1649427960000|2022-04-08 14:26:00|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|3582.24|0
1649427980000|2022-04-08 14:26:20|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|3582.86|0
1649428000000|2022-04-08 14:26:40|3584.11|3584.11|3584.11|3584.11|3584.11|3584.11|3584.11|3584.11|0
1649428020000|2022-04-08 14:27:00|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|0
1649428050000|2022-04-08 14:27:30|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|3585.48|0
1649428060000|2022-04-08 14:27:40|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|3586.11|0
1649428070000|2022-04-08 14:27:50|3586.73|3586.73|3586.56|3586.56|3586.73|3586.73|3586.56|3586.56|0
1649428080000|2022-04-08 14:28:00|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|3586.81|0
1649428090000|2022-04-08 14:28:10|3587.19|3587.19|3587.36|3587.36|3587.36|3587.36|3587.19|3587.19|0
1649428110000|2022-04-08 14:28:30|3586.74|3586.74|3589.23|3589.23|3589.23|3589.23|3586.74|3586.74|0
1649428140000|2022-04-08 14:29:00|3589.86|3589.86|3590.73|3590.73|3590.73|3590.73|3589.86|3589.86|0
1649428190000|2022-04-08 14:29:50|3590.86|3590.86|3590.86|3590.86|3590.86|3590.86|3590.86|3590.86|0
1649428210000|2022-04-08 14:30:10|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|3592.11|0
1649428240000|2022-04-08 14:30:40|3592.23|3592.23|3592.86|3592.86|3593.03|3593.03|3592.23|3592.23|0
1649428260000|2022-04-08 14:31:00|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|3592.23|0
1649428270000|2022-04-08 14:31:10|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|0
1649428290000|2022-04-08 14:31:30|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|0
1649428300000|2022-04-08 14:31:40|3592.86|3592.86|3592.98|3592.98|3592.98|3592.98|3592.86|3592.86|0
1649428310000|2022-04-08 14:31:50|3593.11|3593.11|3593.11|3593.11|3593.11|3593.11|3593.11|3593.11|0
1649428360000|2022-04-08 14:32:40|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|3594.98|0
1649428390000|2022-04-08 14:33:10|3593.73|3593.73|3594.61|3594.61|3594.61|3594.61|3593.73|3593.73|0
1649428410000|2022-04-08 14:33:30|3593.23|3593.23|3593.23|3593.23|3593.23|3593.23|3592.61|3592.61|0
1649428440000|2022-04-08 14:34:00|3593.48|3593.48|3594.11|3594.11|3594.11|3594.11|3593.48|3593.48|0
1649428450000|2022-04-08 14:34:10|3593.98|3593.98|3593.36|3593.36|3593.98|3593.98|3593.36|3593.36|0
1649428470000|2022-04-08 14:34:30|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|3593.48|0
1649428480000|2022-04-08 14:34:40|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|3592.86|0
1649428490000|2022-04-08 14:34:50|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|3592.73|0
1649428510000|2022-04-08 14:35:10|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|0
1649428560000|2022-04-08 14:36:00|3593.98|3593.98|3593.98|3593.98|3593.98|3593.98|3593.98|3593.98|0
1649428570000|2022-04-08 14:36:10|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|3593.36|0
1649428590000|2022-04-08 14:36:30|3593.53|3593.53|3594.04|3594.04|3594.04|3594.04|3593.53|3593.53|0
1649428600000|2022-04-08 14:36:40|3593.87|3593.87|3593.7|3593.7|3593.87|3593.87|3593.7|3593.7|0
1649428620000|2022-04-08 14:37:00|3593.83|3593.83|3593.83|3593.83|3594.45|3594.45|3593.83|3593.83|0
1649428700000|2022-04-08 14:38:20|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|3593.2|0
1649428710000|2022-04-08 14:38:30|3593.03|3593.03|3593.03|3593.03|3593.03|3593.03|3592.41|3592.41|0
1649428720000|2022-04-08 14:38:40|3594.28|3594.28|3594.28|3594.28|3594.28|3594.28|3594.28|3594.28|0
1649428730000|2022-04-08 14:38:50|3594.4|3594.4|3594.53|3594.53|3594.53|3594.53|3594.4|3594.4|0
1649428770000|2022-04-08 14:39:30|3594.88|3594.88|3594.71|3594.71|3594.88|3594.88|3594.71|3594.71|0
1649428780000|2022-04-08 14:39:40|3594.08|3594.08|3593.46|3593.46|3594.08|3594.08|3593.46|3593.46|0
1649428800000|2022-04-08 14:40:00|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|3592.83|0
1649428820000|2022-04-08 14:40:20|3592.71|3592.71|3593.71|3593.71|3594.08|3594.08|3592.71|3592.71|0
1649428830000|2022-04-08 14:40:30|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|3593.08|0
1649428840000|2022-04-08 14:40:40|3593.71|3593.71|3594.45|3594.45|3594.45|3594.45|3593.71|3593.71|0
1649428850000|2022-04-08 14:40:50|3593.83|3593.83|3593.03|3593.03|3593.83|3593.83|3593.03|3593.03|0
1649428880000|2022-04-08 14:41:20|3591.78|3591.78|3591.96|3591.96|3591.96|3591.96|3591.78|3591.78|0
1649428890000|2022-04-08 14:41:30|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|3591.33|0
1649428910000|2022-04-08 14:41:50|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|3590.71|0
1649428920000|2022-04-08 14:42:00|3591.33|3591.33|3591.96|3591.96|3591.96|3591.96|3591.33|3591.33|0
1649428930000|2022-04-08 14:42:10|3591.33|3591.33|3591.08|3591.08|3591.33|3591.33|3590.46|3590.46|0
1649428950000|2022-04-08 14:42:30|3591.7|3591.7|3591.53|3591.53|3591.7|3591.7|3591.53|3591.53|0
1649428980000|2022-04-08 14:43:00|3592.16|3592.16|3592.78|3592.78|3592.78|3592.78|3592.16|3592.16|0
1649428990000|2022-04-08 14:43:10|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|3594.03|0
1649429000000|2022-04-08 14:43:20|3594.15|3594.15|3595.28|3595.28|3596.65|3596.65|3594.15|3594.15|0
1649429010000|2022-04-08 14:43:30|3594.65|3594.65|3594.65|3594.65|3594.65|3594.65|3594.65|3594.65|0
1649429020000|2022-04-08 14:43:40|3595.9|3595.9|3595.9|3595.9|3595.9|3595.9|3595.9|3595.9|0
1649429030000|2022-04-08 14:43:50|3595.73|3595.73|3595.56|3595.56|3595.73|3595.73|3595.56|3595.56|0
1649429040000|2022-04-08 14:44:00|3596.81|3596.81|3596.81|3596.81|3596.81|3596.81|3596.81|3596.81|0
1649429050000|2022-04-08 14:44:10|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|3597.43|0
1649429070000|2022-04-08 14:44:30|3596.81|3596.81|3596.68|3596.68|3596.81|3596.81|3596.06|3596.06|0
1649429090000|2022-04-08 14:44:50|3596.56|3596.56|3596.56|3596.56|3596.56|3596.56|3596.56|3596.56|0
1649429130000|2022-04-08 14:45:30|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|3597.18|0
1649429140000|2022-04-08 14:45:40|3597.06|3597.06|3596.8|3596.8|3597.06|3597.06|3596.8|3596.8|0
1649429150000|2022-04-08 14:45:50|3596.93|3596.93|3596.18|3596.18|3596.93|3596.93|3596.05|3596.05|0
1649429180000|2022-04-08 14:46:20|3595.8|3595.8|3596.43|3596.43|3596.43|3596.43|3595.8|3595.8|0
1649429190000|2022-04-08 14:46:30|3596.18|3596.18|3596.18|3596.18|3596.18|3596.18|3596.18|3596.18|0
1649429200000|2022-04-08 14:46:40|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|3596.05|0
1649429220000|2022-04-08 14:47:00|3597.3|3597.3|3598.43|3598.43|3598.43|3598.43|3597.3|3597.3|0
1649429270000|2022-04-08 14:47:50|3597.8|3597.8|3597.8|3597.8|3597.8|3597.8|3597.8|3597.8|0
1649429280000|2022-04-08 14:48:00|3597.97|3597.97|3597.97|3597.97|3597.97|3597.97|3597.85|3597.85|0
1649429350000|2022-04-08 14:49:10|3597.35|3597.35|3598.6|3598.6|3599.22|3599.22|3597.35|3597.35|0
1649429360000|2022-04-08 14:49:20|3598.1|3598.1|3598.72|3598.72|3599.34|3599.34|3598.1|3598.1|0
1649429390000|2022-04-08 14:49:50|3599.34|3599.34|3599.34|3599.34|3599.34|3599.34|3599.34|3599.34|0
1649429400000|2022-04-08 14:50:00|3598.72|3598.72|3598.72|3598.72|3598.72|3598.72|3598.72|3598.72|0
1649429410000|2022-04-08 14:50:10|3599.1|3599.1|3600.97|3600.97|3600.97|3600.97|3599.1|3599.1|0
1649429450000|2022-04-08 14:50:50|3602.22|3602.22|3602.84|3602.84|3602.84|3602.84|3602.22|3602.22|0
1649429460000|2022-04-08 14:51:00|3603.47|3603.47|3604.71|3604.71|3604.71|3604.71|3603.47|3603.47|0
1649429480000|2022-04-08 14:51:20|3604.89|3604.89|3605.26|3605.26|3605.26|3605.26|3604.89|3604.89|0
1649429490000|2022-04-08 14:51:30|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|3605.89|0
1649429500000|2022-04-08 14:51:40|3605.72|3605.72|3606.34|3606.34|3606.34|3606.34|3605.72|3605.72|0
1649429520000|2022-04-08 14:52:00|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|3606.96|0
1649429530000|2022-04-08 14:52:10|3607.09|3607.09|3608.51|3608.51|3608.51|3608.51|3607.09|3607.09|0
1649429540000|2022-04-08 14:52:20|3608.64|3608.64|3608.76|3608.76|3608.76|3608.76|3608.64|3608.64|0
1649429560000|2022-04-08 14:52:40|3608.14|3608.14|3608.76|3608.76|3608.76|3608.76|3608.14|3608.14|0
1649429570000|2022-04-08 14:52:50|3608.59|3608.59|3608.59|3608.59|3608.59|3608.59|3608.59|3608.59|0
1649429580000|2022-04-08 14:53:00|3608.76|3608.76|3608.76|3608.76|3608.76|3608.76|3608.76|3608.76|0
1649429590000|2022-04-08 14:53:10|3610.01|3610.01|3610.01|3610.01|3610.01|3610.01|3610.01|3610.01|0
1649429610000|2022-04-08 14:53:30|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|3610.64|0
1649429620000|2022-04-08 14:53:40|3610.89|3610.89|3610.89|3610.89|3610.89|3610.89|3610.89|3610.89|0
1649429660000|2022-04-08 14:54:20|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|3611.51|0
1649429690000|2022-04-08 14:54:50|3610.89|3610.89|3610.26|3610.26|3610.89|3610.89|3610.26|3610.26|0
1649429710000|2022-04-08 14:55:10|3610.39|3610.39|3609.76|3609.76|3610.39|3610.39|3609.76|3609.76|0
1649429740000|2022-04-08 14:55:40|3609.51|3609.51|3609.51|3609.51|3609.51|3609.51|3609.51|3609.51|0
1649429750000|2022-04-08 14:55:50|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|3609.76|0
1649429800000|2022-04-08 14:56:40|3611.01|3611.01|3611.51|3611.51|3611.51|3611.51|3609.51|3609.51|0
1649429810000|2022-04-08 14:56:50|3611.38|3611.38|3612.26|3612.26|3612.26|3612.26|3610.76|3610.76|0
1649429820000|2022-04-08 14:57:00|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|3612.88|0
1649429830000|2022-04-08 14:57:10|3613.01|3613.01|3612.26|3612.26|3613.01|3613.01|3612.26|3612.26|0
1649429860000|2022-04-08 14:57:40|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|3611.64|0
1649429870000|2022-04-08 14:57:50|3611.01|3611.01|3611.01|3611.01|3611.01|3611.01|3611.01|3611.01|0
1649429890000|2022-04-08 14:58:10|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|3612.26|0
1649429910000|2022-04-08 14:58:30|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|3612.09|0
1649429980000|2022-04-08 14:59:40|3612.71|3612.71|3613.34|3613.34|3613.34|3613.34|3612.71|3612.71|0
1649429990000|2022-04-08 14:59:50|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|3613.96|0
1649430020000|2022-04-08 15:00:20|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|3614.59|0
1649430030000|2022-04-08 15:00:30|3614.84|3614.84|3616.09|3616.09|3616.09|3616.09|3614.84|3614.84|0
1649430040000|2022-04-08 15:00:40|3615.46|3615.46|3614.84|3614.84|3615.46|3615.46|3614.84|3614.84|0
1649430060000|2022-04-08 15:01:00|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|3616.71|0
1649430080000|2022-04-08 15:01:20|3616.84|3616.84|3617.46|3617.46|3617.46|3617.46|3616.84|3616.84|0
1649430090000|2022-04-08 15:01:30|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|3618.71|0
1649430120000|2022-04-08 15:02:00|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|3619.96|0
1649430140000|2022-04-08 15:02:20|3620.08|3620.08|3620.08|3620.08|3620.08|3620.08|3620.08|3620.08|0
1649430150000|2022-04-08 15:02:30|3620.71|3620.71|3620.08|3620.08|3620.71|3620.71|3620.08|3620.08|0
1649430190000|2022-04-08 15:03:10|3620.21|3620.21|3620.21|3620.21|3620.21|3620.21|3620.21|3620.21|0
1649430210000|2022-04-08 15:03:30|3619.58|3619.58|3619.58|3619.58|3619.58|3619.58|3619.58|3619.58|0
1649430240000|2022-04-08 15:04:00|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|3618.21|0
1649430270000|2022-04-08 15:04:30|3618.38|3618.38|3616.51|3616.51|3619|3619|3616.51|3616.51|0
1649430280000|2022-04-08 15:04:40|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|0
1649430290000|2022-04-08 15:04:50|3619|3619|3619|3619|3619|3619|3619|3619|0
1649430300000|2022-04-08 15:05:00|3619.63|3619.63|3619|3619|3619.63|3619.63|3619|3619|0
1649430310000|2022-04-08 15:05:10|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|3618.38|0
1649430330000|2022-04-08 15:05:30|3619|3619|3619|3619|3619|3619|3619|3619|0
1649430380000|2022-04-08 15:06:20|3619.26|3619.26|3618.63|3618.63|3619.26|3619.26|3618.63|3618.63|0
1649430420000|2022-04-08 15:07:00|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|3618.51|0
1649430440000|2022-04-08 15:07:20|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|3618.85|0
1649430460000|2022-04-08 15:07:40|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|3616.36|0
1649430500000|2022-04-08 15:08:20|3616.53|3616.53|3616.7|3616.7|3616.7|3616.7|3616.53|3616.53|0
1649430520000|2022-04-08 15:08:40|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|3616.07|0
1649430540000|2022-04-08 15:09:00|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|3615.9|0
1649430570000|2022-04-08 15:09:30|3615.78|3615.78|3615.15|3615.15|3615.78|3615.78|3615.15|3615.15|0
1649430590000|2022-04-08 15:09:50|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|3614.53|0
1649430600000|2022-04-08 15:10:00|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|3614.36|0
1649430630000|2022-04-08 15:10:30|3613.73|3613.73|3613.48|3613.48|3613.73|3613.73|3613.48|3613.48|0
1649430660000|2022-04-08 15:11:00|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|0
1649430670000|2022-04-08 15:11:10|3613.48|3613.48|3613.48|3613.48|3613.48|3613.48|3613.48|3613.48|0
1649430690000|2022-04-08 15:11:30|3614.11|3614.11|3614.73|3614.73|3614.73|3614.73|3614.11|3614.11|0
1649430700000|2022-04-08 15:11:40|3614.61|3614.61|3614.61|3614.61|3614.61|3614.61|3614.61|3614.61|0
1649430720000|2022-04-08 15:12:00|3614.73|3614.73|3614.11|3614.11|3614.73|3614.73|3614.11|3614.11|0
1649430730000|2022-04-08 15:12:10|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|3614.73|0
1649430750000|2022-04-08 15:12:30|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|3614.11|0
1649430760000|2022-04-08 15:12:40|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|3615.36|0
1649430780000|2022-04-08 15:13:00|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|3615.98|0
1649430790000|2022-04-08 15:13:10|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|3617.23|0
1649430820000|2022-04-08 15:13:40|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|3617.85|0
1649430830000|2022-04-08 15:13:50|3618.48|3618.48|3618.35|3618.35|3618.48|3618.48|3618.35|3618.35|0
1649430860000|2022-04-08 15:14:20|3618.48|3618.48|3618.48|3618.48|3618.48|3618.48|3618.48|3618.48|0
1649430870000|2022-04-08 15:14:30|3618.35|3618.35|3618.85|3618.85|3618.98|3618.98|3618.35|3618.35|0
1649430880000|2022-04-08 15:14:40|3618.23|3618.23|3618.15|3618.15|3618.23|3618.23|3617.97|3617.97|0
1649430890000|2022-04-08 15:14:50|3618.27|3618.27|3619.02|3619.02|3619.02|3619.02|3618.27|3618.27|0
1649430900000|2022-04-08 15:15:00|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|3619.15|0
1649430920000|2022-04-08 15:15:20|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|3617.9|0
1649430960000|2022-04-08 15:16:00|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|3617.28|0
1649430980000|2022-04-08 15:16:20|3615.4|3615.4|3615.4|3615.4|3615.4|3615.4|3615.4|3615.4|0
1649431010000|2022-04-08 15:16:50|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|3615.23|0
1649431020000|2022-04-08 15:17:00|3613.36|3613.36|3613.36|3613.36|3613.36|3613.36|3613.36|3613.36|0
1649431050000|2022-04-08 15:17:30|3612.73|3612.73|3612.11|3612.11|3612.73|3612.73|3612.11|3612.11|0
1649431080000|2022-04-08 15:18:00|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|0
1649431110000|2022-04-08 15:18:30|3611.48|3611.48|3613.36|3613.36|3613.36|3613.36|3611.48|3611.48|0
1649431130000|2022-04-08 15:18:50|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|3612.73|0
1649431140000|2022-04-08 15:19:00|3612.61|3612.61|3612.86|3612.86|3612.86|3612.86|3612.61|3612.61|0
1649431150000|2022-04-08 15:19:10|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|3612.23|0
1649431190000|2022-04-08 15:19:50|3611.61|3611.61|3611.61|3611.61|3611.61|3611.61|3611.61|3611.61|0
1649431200000|2022-04-08 15:20:00|3610.36|3610.36|3610.24|3610.24|3610.36|3610.36|3610.24|3610.24|0
1649431210000|2022-04-08 15:20:10|3608.99|3608.99|3608.99|3608.99|3608.99|3608.99|3608.99|3608.99|0
1649431230000|2022-04-08 15:20:30|3608.86|3608.86|3607.61|3607.61|3608.86|3608.86|3607.61|3607.61|0
1649431240000|2022-04-08 15:20:40|3608.24|3608.24|3608.24|3608.24|3608.24|3608.24|3608.24|3608.24|0
1649431310000|2022-04-08 15:21:50|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|3608.07|0
1649431330000|2022-04-08 15:22:10|3607.89|3607.89|3607.89|3607.89|3607.89|3607.89|3607.89|3607.89|0
1649431350000|2022-04-08 15:22:30|3606.02|3606.02|3604.15|3604.15|3606.02|3606.02|3604.15|3604.15|0
1649431360000|2022-04-08 15:22:40|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|0
1649431370000|2022-04-08 15:22:50|3603.65|3603.65|3601.78|3601.78|3603.65|3603.65|3601.78|3601.78|0
1649431380000|2022-04-08 15:23:00|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|3601.65|0
1649431390000|2022-04-08 15:23:10|3601.03|3601.03|3601.65|3601.65|3601.65|3601.65|3601.03|3601.03|0
1649431420000|2022-04-08 15:23:40|3602.28|3602.28|3602.9|3602.9|3602.9|3602.9|3602.28|3602.28|0
1649431440000|2022-04-08 15:24:00|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|3603.03|0
1649431450000|2022-04-08 15:24:10|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|3603.65|0
1649431460000|2022-04-08 15:24:20|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|3604.27|0
1649431470000|2022-04-08 15:24:30|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|0
1649431490000|2022-04-08 15:24:50|3606.15|3606.15|3605.52|3605.52|3606.15|3606.15|3605.52|3605.52|0
1649431510000|2022-04-08 15:25:10|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|3606.15|0
1649431540000|2022-04-08 15:25:40|3606.77|3606.77|3606.77|3606.77|3606.77|3606.77|3606.77|3606.77|0
1649431560000|2022-04-08 15:26:00|3605.52|3605.52|3605.65|3605.65|3605.65|3605.65|3605.52|3605.52|0
1649431570000|2022-04-08 15:26:10|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|3605.52|0
1649431590000|2022-04-08 15:26:30|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|3605.7|0
1649431610000|2022-04-08 15:26:50|3605.07|3605.07|3605.07|3605.07|3605.07|3605.07|3605.07|3605.07|0
1649431650000|2022-04-08 15:27:30|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|3604.45|0
1649431660000|2022-04-08 15:27:40|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|3604.32|0
1649431680000|2022-04-08 15:28:00|3603.57|3603.57|3603.7|3603.7|3603.7|3603.7|3603.57|3603.57|0
1649431690000|2022-04-08 15:28:10|3603.45|3603.45|3602.2|3602.2|3603.45|3603.45|3602.2|3602.2|0
1649431710000|2022-04-08 15:28:30|3600.95|3600.95|3600.33|3600.33|3600.95|3600.95|3600.33|3600.33|0
1649431720000|2022-04-08 15:28:40|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|3599.7|0
1649431730000|2022-04-08 15:28:50|3599.45|3599.45|3597.45|3597.45|3599.45|3599.45|3597.45|3597.45|0
1649431740000|2022-04-08 15:29:00|3596.2|3596.2|3597.87|3597.87|3597.87|3597.87|3596.2|3596.2|0
1649431760000|2022-04-08 15:29:20|3597.12|3597.12|3598.37|3598.37|3598.37|3598.37|3596.5|3596.5|0
1649431770000|2022-04-08 15:29:30|3598.25|3598.25|3597.87|3597.87|3598.5|3598.5|3597.87|3597.87|0
1649431780000|2022-04-08 15:29:40|3598.12|3598.12|3599.12|3599.12|3599.37|3599.37|3598.12|3598.12|0
1649431790000|2022-04-08 15:29:50|3598.5|3598.5|3603.04|3603.04|3603.04|3603.04|3598.5|3598.5|0
